date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-07-17 09:30:00,174.4,174.4,172.96,173.37,115608.0,161.1331,161.1331,159.8027,160.1815,115608.0
2017-07-17 10:00:00,173.39,173.53,173.07,173.17,66455.0,160.1999,160.3293,159.9043,159.9967,66455.0
2017-07-17 10:30:00,173.24,173.53,173.04,173.53,42923.0,160.0614,160.3293,159.8766,160.3293,42923.0
2017-07-17 11:00:00,173.53,173.93,173.44,173.93,34751.0,160.3293,160.6989,160.2461,160.6989,34751.0
2017-07-17 11:30:00,173.92,174.35,173.9,174.3,75038.0,160.6896,161.0869,160.6712,161.0407,75038.0
2017-07-17 12:00:00,174.26,174.26,173.92,174.12,28174.0,161.0038,161.0038,160.6896,160.8744,28174.0
2017-07-17 12:30:00,174.15,174.17,173.84,173.91,21785.0,160.9021,160.9206,160.6157,160.6804,21785.0
2017-07-17 13:00:00,173.96,174.39,173.87,174.19,29455.0,160.7266,161.1239,160.6434,160.9391,29455.0
2017-07-17 13:30:00,174.15,174.2,174.03,174.17,21741.0,160.9021,160.9483,160.7913,160.9206,21741.0
2017-07-17 14:00:00,174.21,174.23,174.0,174.07,25678.0,160.9576,160.976,160.7635,160.8282,25678.0
2017-07-17 14:30:00,174.06,174.4,174.01,174.28,39329.0,160.819,161.1331,160.7728,161.0222,39329.0
2017-07-17 15:00:00,174.28,174.31,174.06,174.15,54550.0,161.0222,161.05,160.819,160.9021,54550.0
2017-07-17 15:30:00,174.15,174.21,173.94,174.09,148573.0,160.9021,160.9576,160.7081,160.8467,148573.0
2017-07-18 09:30:00,174.23,174.46,172.88,173.05,124881.0,160.976,161.1886,159.7287,159.8858,124881.0
2017-07-18 10:00:00,173.05,173.09,172.01,172.21,105548.0,159.8858,159.9228,158.9249,159.1097,105548.0
2017-07-18 10:30:00,172.22,172.26,171.37,172.06,55559.0,159.119,159.1559,158.3336,158.9711,55559.0
2017-07-18 11:00:00,172.14,172.14,171.37,171.7,86879.0,159.045,159.045,158.3336,158.6385,86879.0
2017-07-18 11:30:00,171.65,171.72,171.34,171.35,79363.0,158.5923,158.657,158.3059,158.3151,79363.0
2017-07-18 12:00:00,171.34,171.52,171.28,171.33,60334.0,158.3059,158.4722,158.2505,158.2967,60334.0
2017-07-18 12:30:00,171.29,171.38,170.95,171.01,61720.0,158.2597,158.3429,157.9456,158.001,61720.0
2017-07-18 13:00:00,171.02,171.34,170.84,171.08,142796.0,158.0102,158.3059,157.8439,158.0657,142796.0
2017-07-18 13:30:00,171.08,171.32,171.01,171.15,80896.0,158.0657,158.2874,158.001,158.1303,80896.0
2017-07-18 14:00:00,171.14,171.56,170.81,171.46,81925.0,158.1211,158.5092,157.8162,158.4168,81925.0
2017-07-18 14:30:00,171.47,171.66,171.41,171.65,41960.0,158.426,158.6016,158.3706,158.5923,41960.0
2017-07-18 15:00:00,171.64,172.16,171.64,172.15,59272.0,158.5831,159.0635,158.5831,159.0543,59272.0
2017-07-18 15:30:00,172.14,172.26,171.83,172.15,139871.0,159.045,159.1559,158.7586,159.0543,139871.0
2017-07-19 09:30:00,172.45,173.9,172.45,173.9,62046.0,159.3315,160.6712,159.3315,160.6712,62046.0
2017-07-19 10:00:00,173.9,174.23,173.47,174.06,106643.0,160.6712,160.976,160.2739,160.819,106643.0
2017-07-19 10:30:00,174.08,174.65,174.07,174.45,97524.0,160.8375,161.3641,160.8282,161.1793,97524.0
2017-07-19 11:00:00,174.48,174.63,174.24,174.63,49612.0,161.207,161.3456,160.9853,161.3456,49612.0
2017-07-19 11:30:00,174.64,174.97,174.37,174.45,44433.0,161.3549,161.6598,161.1054,161.1793,44433.0
2017-07-19 12:00:00,174.44,174.63,174.43,174.48,26338.0,161.1701,161.3456,161.1608,161.207,26338.0
2017-07-19 12:30:00,174.44,174.48,173.93,174.0,26157.0,161.1701,161.207,160.6989,160.7635,26157.0
2017-07-19 13:00:00,173.99,174.19,173.96,174.08,34244.0,160.7543,160.9391,160.7266,160.8375,34244.0
2017-07-19 13:30:00,174.07,174.41,174.06,174.23,41167.0,160.8282,161.1424,160.819,160.976,41167.0
2017-07-19 14:00:00,174.21,174.3,174.03,174.1,33222.0,160.9576,161.0407,160.7913,160.8559,33222.0
2017-07-19 14:30:00,174.12,174.14,173.82,173.83,41829.0,160.8744,160.8929,160.5972,160.6065,41829.0
2017-07-19 15:00:00,173.82,173.87,173.67,173.85,47110.0,160.5972,160.6434,160.4586,160.625,47110.0
2017-07-19 15:30:00,173.85,174.37,173.8,174.31,165143.0,160.625,161.1054,160.5788,161.05,165143.0
2017-07-20 09:30:00,174.31,174.85,174.27,174.59,76814.0,161.05,161.5489,161.013,161.3087,76814.0
2017-07-20 10:00:00,174.6,174.69,174.08,174.09,44866.0,161.3179,161.4011,160.8375,160.8467,44866.0
2017-07-20 10:30:00,174.15,174.19,173.58,174.12,47108.0,160.9021,160.9391,160.3755,160.8744,47108.0
2017-07-20 11:00:00,174.07,174.25,173.77,173.84,21833.0,160.8282,160.9945,160.551,160.6157,21833.0
2017-07-20 11:30:00,173.9,174.0,173.65,173.9,21811.0,160.6712,160.7635,160.4402,160.6712,21811.0
2017-07-20 12:00:00,173.9,174.46,173.77,174.4,22551.0,160.6712,161.1886,160.551,161.1331,22551.0
2017-07-20 12:30:00,174.39,174.83,174.31,174.78,36781.0,161.1239,161.5304,161.05,161.4842,36781.0
2017-07-20 13:00:00,174.8,174.9,174.76,174.85,24147.0,161.5027,161.5951,161.4657,161.5489,24147.0
2017-07-20 13:30:00,174.86,175.05,174.86,174.92,92006.0,161.5581,161.7337,161.5581,161.6136,92006.0
2017-07-20 14:00:00,174.92,174.92,174.68,174.77,38655.0,161.6136,161.6136,161.3918,161.475,38655.0
2017-07-20 14:30:00,174.75,174.9,174.67,174.82,30860.0,161.4565,161.5951,161.3826,161.5212,30860.0
2017-07-20 15:00:00,174.82,174.9,174.73,174.83,41793.0,161.5212,161.5951,161.438,161.5304,41793.0
2017-07-20 15:30:00,174.83,174.84,174.47,174.56,101306.0,161.5304,161.5396,161.1978,161.2809,101306.0
2017-07-21 09:30:00,174.24,174.66,174.23,174.55,113385.0,160.9853,161.3733,160.976,161.2717,113385.0
2017-07-21 10:00:00,174.6,175.1,174.56,174.89,72873.0,161.3179,161.7799,161.2809,161.5858,72873.0
2017-07-21 10:30:00,174.88,175.17,174.63,174.64,41302.0,161.5766,161.8445,161.3456,161.3549,41302.0
2017-07-21 11:00:00,174.71,174.95,174.53,174.53,23402.0,161.4195,161.6413,161.2532,161.2532,23402.0
2017-07-21 11:30:00,174.53,174.66,174.31,174.64,21737.0,161.2532,161.3733,161.05,161.3549,21737.0
2017-07-21 12:00:00,174.66,174.72,174.3,174.4,28964.0,161.3733,161.4288,161.0407,161.1331,28964.0
2017-07-21 12:30:00,174.41,174.57,174.31,174.4,27605.0,161.1424,161.2902,161.05,161.1331,27605.0
2017-07-21 13:00:00,174.41,174.45,174.23,174.24,15118.0,161.1424,161.1793,160.976,160.9853,15118.0
2017-07-21 13:30:00,174.24,174.4,174.06,174.31,19090.0,160.9853,161.1331,160.819,161.05,19090.0
2017-07-21 14:00:00,174.34,174.36,173.99,174.01,15294.0,161.0777,161.0962,160.7543,160.7728,15294.0
2017-07-21 14:30:00,174.04,174.2,174.01,174.12,23733.0,160.8005,160.9483,160.7728,160.8744,23733.0
2017-07-21 15:00:00,174.1,174.26,173.98,174.16,54631.0,160.8559,161.0038,160.7451,160.9114,54631.0
2017-07-21 15:30:00,174.21,174.4,174.12,174.23,86212.0,160.9576,161.1331,160.8744,160.976,86212.0
2017-07-24 09:30:00,174.14,174.57,174.06,174.3,62433.0,160.8929,161.2902,160.819,161.0407,62433.0
2017-07-24 10:00:00,174.27,174.4,173.98,174.12,33998.0,161.013,161.1331,160.7451,160.8744,33998.0
2017-07-24 10:30:00,174.04,174.22,173.98,174.03,33197.0,160.8005,160.9668,160.7451,160.7913,33197.0
2017-07-24 11:00:00,174.08,174.13,173.77,173.78,43753.0,160.8375,160.8837,160.551,160.5603,43753.0
2017-07-24 11:30:00,173.79,173.88,173.63,173.76,25772.0,160.5695,160.6527,160.4217,160.5418,25772.0
2017-07-24 12:00:00,173.79,174.08,173.66,174.08,28948.0,160.5695,160.8375,160.4494,160.8375,28948.0
2017-07-24 12:30:00,174.11,174.29,174.0,174.27,32660.0,160.8652,161.0315,160.7635,161.013,32660.0
2017-07-24 13:00:00,174.27,174.32,174.0,174.06,26374.0,161.013,161.0592,160.7635,160.819,26374.0
2017-07-24 13:30:00,174.06,174.2,173.93,174.19,30290.0,160.819,160.9483,160.6989,160.9391,30290.0
2017-07-24 14:00:00,174.21,174.78,174.17,174.75,45433.0,160.9576,161.4842,160.9206,161.4565,45433.0
2017-07-24 14:30:00,174.74,174.83,174.64,174.71,40350.0,161.4473,161.5304,161.3549,161.4195,40350.0
2017-07-24 15:00:00,174.77,174.91,174.75,174.84,50613.0,161.475,161.6043,161.4565,161.5396,50613.0
2017-07-24 15:30:00,174.85,174.88,174.48,174.6,147572.0,161.5489,161.5766,161.207,161.3179,147572.0
2017-07-25 09:30:00,175.28,175.8,174.54,174.72,67712.0,161.9462,162.4266,161.2625,161.4288,67712.0
2017-07-25 10:00:00,174.62,174.93,174.25,174.87,82676.0,161.3364,161.6228,160.9945,161.5674,82676.0
2017-07-25 10:30:00,174.85,175.0,174.28,174.38,37940.0,161.5489,161.6875,161.0222,161.1146,37940.0
2017-07-25 11:00:00,174.42,174.52,173.79,173.79,34971.0,161.1516,161.244,160.5695,160.5695,34971.0
2017-07-25 11:30:00,173.79,173.93,173.56,173.9,32440.0,160.5695,160.6989,160.357,160.6712,32440.0
2017-07-25 12:00:00,173.88,173.98,173.63,173.63,26121.0,160.6527,160.7451,160.4217,160.4217,26121.0
2017-07-25 12:30:00,173.64,173.85,173.62,173.68,28044.0,160.4309,160.625,160.4125,160.4679,28044.0
2017-07-25 13:00:00,173.68,174.21,173.68,174.13,35015.0,160.4679,160.9576,160.4679,160.8837,35015.0
2017-07-25 13:30:00,174.18,174.32,173.99,174.12,19925.0,160.9299,161.0592,160.7543,160.8744,19925.0
2017-07-25 14:00:00,174.13,174.32,174.05,174.31,30969.0,160.8837,161.0592,160.8097,161.05,30969.0
2017-07-25 14:30:00,174.33,174.36,174.06,174.11,26641.0,161.0684,161.0962,160.819,160.8652,26641.0
2017-07-25 15:00:00,174.11,174.18,173.95,173.97,52035.0,160.8652,160.9299,160.7173,160.7358,52035.0
2017-07-25 15:30:00,174.01,174.18,173.69,173.87,169663.0,160.7728,160.9299,160.4771,160.6434,169663.0
2017-07-26 09:30:00,173.48,174.15,172.52,173.68,48386.0,160.2831,160.9021,159.3961,160.4679,48386.0
2017-07-26 10:00:00,173.54,173.99,173.29,173.8,40352.0,160.3385,160.7543,160.1076,160.5788,40352.0
2017-07-26 10:30:00,173.81,174.28,173.74,174.08,27856.0,160.588,161.0222,160.5233,160.8375,27856.0
2017-07-26 11:00:00,174.07,174.26,173.93,174.02,33420.0,160.8282,161.0038,160.6989,160.782,33420.0
2017-07-26 11:30:00,174.1,174.47,174.08,174.31,34219.0,160.8559,161.1978,160.8375,161.05,34219.0
2017-07-26 12:00:00,174.33,174.35,174.13,174.17,24575.0,161.0684,161.0869,160.8837,160.9206,24575.0
2017-07-26 12:30:00,174.12,174.27,174.05,174.1,71577.0,160.8744,161.013,160.8097,160.8559,71577.0
2017-07-26 13:00:00,174.15,174.35,174.05,174.13,38868.0,160.9021,161.0869,160.8097,160.8837,38868.0
2017-07-26 13:30:00,174.11,174.13,173.99,174.05,19340.0,160.8652,160.8837,160.7543,160.8097,19340.0
2017-07-26 14:00:00,174.05,174.16,174.01,174.11,40311.0,160.8097,160.9114,160.7728,160.8652,40311.0
2017-07-26 14:30:00,174.09,174.12,173.74,173.78,65798.0,160.8467,160.8744,160.5233,160.5603,65798.0
2017-07-26 15:00:00,173.76,173.81,173.49,173.81,53760.0,160.5418,160.588,160.2923,160.588,53760.0
2017-07-26 15:30:00,173.77,173.8,173.56,173.62,114353.0,160.551,160.5788,160.357,160.4125,114353.0
2017-07-27 09:30:00,173.33,173.33,172.03,172.47,81802.0,160.1445,160.1445,158.9434,159.3499,81802.0
2017-07-27 10:00:00,172.47,173.07,172.3,173.07,31109.0,159.3499,159.9043,159.1929,159.9043,31109.0
2017-07-27 10:30:00,173.05,173.5,172.94,173.36,26534.0,159.8858,160.3016,159.7842,160.1722,26534.0
2017-07-27 11:00:00,173.39,173.45,173.1,173.23,27070.0,160.1999,160.2554,159.932,160.0521,27070.0
2017-07-27 11:30:00,173.27,173.58,173.19,173.49,20760.0,160.0891,160.3755,160.0152,160.2923,20760.0
2017-07-27 12:00:00,173.48,173.51,173.08,173.16,16111.0,160.2831,160.3108,159.9135,159.9874,16111.0
2017-07-27 12:30:00,173.16,173.16,172.57,172.59,42731.0,159.9874,159.9874,159.4423,159.4608,42731.0
2017-07-27 13:00:00,172.6,172.68,172.27,172.42,36671.0,159.47,159.544,159.1651,159.3037,36671.0
2017-07-27 13:30:00,172.42,172.42,171.68,171.78,68931.0,159.3037,159.3037,158.62,158.7124,68931.0
2017-07-27 14:00:00,171.83,172.03,171.81,171.85,40211.0,158.7586,158.9434,158.7401,158.7771,40211.0
2017-07-27 14:30:00,171.88,171.93,171.19,171.39,79540.0,158.8048,158.851,158.1673,158.3521,79540.0
2017-07-27 15:00:00,171.38,171.86,171.35,171.44,70514.0,158.3429,158.7863,158.3151,158.3983,70514.0
2017-07-27 15:30:00,171.52,172.1,171.51,172.07,82184.0,158.4722,159.0081,158.463,158.9804,82184.0
2017-07-28 09:30:00,172.26,172.7,170.92,171.95,98546.0,159.1559,159.5624,157.9178,158.8695,98546.0
2017-07-28 10:00:00,171.95,172.09,171.46,171.94,53828.0,158.8695,158.9988,158.4168,158.8603,53828.0
2017-07-28 10:30:00,172.0,172.83,171.96,172.62,35510.0,158.9157,159.6825,158.8787,159.4885,35510.0
2017-07-28 11:00:00,172.62,172.94,172.52,172.58,39622.0,159.4885,159.7842,159.3961,159.4516,39622.0
2017-07-28 11:30:00,172.54,173.76,172.5,173.42,74610.0,159.4146,160.5418,159.3777,160.2277,74610.0
2017-07-28 12:00:00,173.42,173.66,173.32,173.5,37685.0,160.2277,160.4494,160.1353,160.3016,37685.0
2017-07-28 12:30:00,173.5,173.68,173.41,173.5,38200.0,160.3016,160.4679,160.2184,160.3016,38200.0
2017-07-28 13:00:00,173.5,173.66,173.48,173.55,17153.0,160.3016,160.4494,160.2831,160.3478,17153.0
2017-07-28 13:30:00,173.59,173.63,173.34,173.56,26354.0,160.3847,160.4217,160.1538,160.357,26354.0
2017-07-28 14:00:00,173.56,173.8,173.53,173.76,31241.0,160.357,160.5788,160.3293,160.5418,31241.0
2017-07-28 14:30:00,173.75,173.89,173.64,173.7,39066.0,160.5326,160.6619,160.4309,160.4864,39066.0
2017-07-28 15:00:00,173.72,173.79,173.51,173.71,41307.0,160.5048,160.5695,160.3108,160.4956,41307.0
2017-07-28 15:30:00,173.72,174.2,173.72,173.89,101797.0,160.5048,160.9483,160.5048,160.6619,101797.0
2017-07-31 09:30:00,173.89,175.18,173.89,174.24,68421.0,160.6619,161.8538,160.6619,160.9853,68421.0
2017-07-31 10:00:00,174.24,174.59,173.99,174.46,31277.0,160.9853,161.3087,160.7543,161.1886,31277.0
2017-07-31 10:30:00,174.46,174.46,173.97,173.99,50887.0,161.1886,161.1886,160.7358,160.7543,50887.0
2017-07-31 11:00:00,173.99,174.06,173.46,173.66,37425.0,160.7543,160.819,160.2646,160.4494,37425.0
2017-07-31 11:30:00,173.67,173.86,173.63,173.86,28645.0,160.4586,160.6342,160.4217,160.6342,28645.0
2017-07-31 12:00:00,173.82,173.87,173.59,173.82,17747.0,160.5972,160.6434,160.3847,160.5972,17747.0
2017-07-31 12:30:00,173.77,173.86,173.73,173.82,15443.0,160.551,160.6342,160.5141,160.5972,15443.0
2017-07-31 13:00:00,173.82,173.89,173.67,173.87,16564.0,160.5972,160.6619,160.4586,160.6434,16564.0
2017-07-31 13:30:00,173.87,173.99,173.72,173.73,18659.0,160.6434,160.7543,160.5048,160.5141,18659.0
2017-07-31 14:00:00,173.72,173.81,173.47,173.53,36106.0,160.5048,160.588,160.2739,160.3293,36106.0
2017-07-31 14:30:00,173.51,173.76,173.47,173.7,31406.0,160.3108,160.5418,160.2739,160.4864,31406.0
2017-07-31 15:00:00,173.72,173.87,173.59,173.86,36625.0,160.5048,160.6434,160.3847,160.6342,36625.0
2017-07-31 15:30:00,173.86,173.86,173.34,173.5,227442.0,160.6342,160.6342,160.1538,160.3016,227442.0
2017-08-01 09:30:00,174.0,174.64,172.91,173.32,60649.0,160.7635,161.3549,159.7565,160.1353,60649.0
2017-08-01 10:00:00,173.32,173.64,173.31,173.34,45547.0,160.1353,160.4309,160.126,160.1538,45547.0
2017-08-01 10:30:00,173.36,173.78,173.34,173.58,29417.0,160.1722,160.5603,160.1538,160.3755,29417.0
2017-08-01 11:00:00,173.61,173.66,173.33,173.53,47801.0,160.4032,160.4494,160.1445,160.3293,47801.0
2017-08-01 11:30:00,173.54,173.83,173.54,173.75,45564.0,160.3385,160.6065,160.3385,160.5326,45564.0
2017-08-01 12:00:00,173.73,173.9,173.63,173.79,34320.0,160.5141,160.6712,160.4217,160.5695,34320.0
2017-08-01 12:30:00,173.76,173.85,173.74,173.83,18030.0,160.5418,160.625,160.5233,160.6065,18030.0
2017-08-01 13:00:00,173.83,174.14,173.78,174.03,36307.0,160.6065,160.8929,160.5603,160.7913,36307.0
2017-08-01 13:30:00,174.03,174.05,173.9,173.97,22821.0,160.7913,160.8097,160.6712,160.7358,22821.0
2017-08-01 14:00:00,173.99,174.07,173.7,173.72,24955.0,160.7543,160.8282,160.4864,160.5048,24955.0
2017-08-01 14:30:00,173.71,173.72,173.28,173.35,30654.0,160.4956,160.5048,160.0983,160.163,30654.0
2017-08-01 15:00:00,173.37,173.56,173.29,173.29,43984.0,160.1815,160.357,160.1076,160.1076,43984.0
2017-08-01 15:30:00,173.31,173.39,172.87,172.98,123087.0,160.126,160.1999,159.7195,159.8211,123087.0
2017-08-02 09:30:00,173.18,174.65,173.18,174.36,51937.0,160.0059,161.3641,160.0059,161.0962,51937.0
2017-08-02 10:00:00,174.34,174.59,174.07,174.42,51606.0,161.0777,161.3087,160.8282,161.1516,51606.0
2017-08-02 10:30:00,174.48,174.72,174.07,174.08,37761.0,161.207,161.4288,160.8282,160.8375,37761.0
2017-08-02 11:00:00,174.06,174.59,173.99,174.54,52094.0,160.819,161.3087,160.7543,161.2625,52094.0
2017-08-02 11:30:00,174.48,174.88,174.37,174.75,54004.0,161.207,161.5766,161.1054,161.4565,54004.0
2017-08-02 12:00:00,174.73,174.86,174.49,174.69,32230.0,161.438,161.5581,161.2163,161.4011,32230.0
2017-08-02 12:30:00,174.69,174.73,174.27,174.29,21339.0,161.4011,161.438,161.013,161.0315,21339.0
2017-08-02 13:00:00,174.29,174.63,174.15,174.63,27647.0,161.0315,161.3456,160.9021,161.3456,27647.0
2017-08-02 13:30:00,174.66,174.77,174.59,174.7,25468.0,161.3733,161.475,161.3087,161.4103,25468.0
2017-08-02 14:00:00,174.7,175.33,174.68,175.15,64349.0,161.4103,161.9924,161.3918,161.8261,64349.0
2017-08-02 14:30:00,175.13,175.21,174.96,175.05,27428.0,161.8076,161.8815,161.6505,161.7337,27428.0
2017-08-02 15:00:00,175.04,175.06,174.67,174.75,37699.0,161.7244,161.7429,161.3826,161.4565,37699.0
2017-08-02 15:30:00,174.75,174.79,174.37,174.76,157206.0,161.4565,161.4934,161.1054,161.4657,157206.0
2017-08-03 09:30:00,175.85,177.24,175.46,176.0,168857.0,162.4728,163.7571,162.1125,162.6114,168857.0
2017-08-03 10:00:00,176.07,176.19,175.46,175.8,140026.0,162.6761,162.7869,162.1125,162.4266,140026.0
2017-08-03 10:30:00,175.77,176.24,175.48,175.55,103569.0,162.3989,162.8331,162.131,162.1956,103569.0
2017-08-03 11:00:00,175.57,175.77,175.37,175.47,83545.0,162.2141,162.3989,162.0293,162.1217,83545.0
2017-08-03 11:30:00,175.43,176.14,175.38,175.53,62328.0,162.0848,162.7408,162.0386,162.1772,62328.0
2017-08-03 12:00:00,175.42,175.72,175.4,175.4,66300.0,162.0755,162.3527,162.057,162.057,66300.0
2017-08-03 12:30:00,175.49,175.84,175.2,175.5,59942.0,162.1402,162.4636,161.8723,162.1494,59942.0
2017-08-03 13:00:00,175.44,175.54,174.96,175.08,102013.0,162.094,162.1864,161.6505,161.7614,102013.0
2017-08-03 13:30:00,175.05,175.62,174.97,175.54,70859.0,161.7337,162.2603,161.6598,162.1864,70859.0
2017-08-03 14:00:00,175.59,176.11,175.53,176.07,60946.0,162.2326,162.713,162.1772,162.6761,60946.0
2017-08-03 14:30:00,176.08,176.41,175.69,176.03,54979.0,162.6853,162.9902,162.325,162.6391,54979.0
2017-08-03 15:00:00,176.08,176.23,175.95,176.13,57631.0,162.6853,162.8239,162.5652,162.7315,57631.0
2017-08-03 15:30:00,176.15,176.28,175.95,176.05,146608.0,162.75,162.8701,162.5652,162.6576,146608.0
2017-08-04 09:30:00,177.99,178.5,173.75,173.78,186753.0,164.45,164.9212,160.5326,160.5603,186753.0
2017-08-04 10:00:00,173.93,175.55,173.8,175.19,172147.0,160.6989,162.1956,160.5788,161.863,172147.0
2017-08-04 10:30:00,175.13,175.99,174.86,175.29,106292.0,161.8076,162.6022,161.5581,161.9554,106292.0
2017-08-04 11:00:00,175.29,175.32,174.23,174.44,132100.0,161.9554,161.9831,160.976,161.1701,132100.0
2017-08-04 11:30:00,174.43,174.55,173.0,173.48,76490.0,161.1608,161.2717,159.8396,160.2831,76490.0
2017-08-04 12:00:00,173.38,173.38,172.11,172.77,137560.0,160.1907,160.1907,159.0173,159.6271,137560.0
2017-08-04 12:30:00,172.77,174.0,172.66,173.38,82108.0,159.6271,160.7635,159.5255,160.1907,82108.0
2017-08-04 13:00:00,173.36,173.36,172.58,172.58,48444.0,160.1722,160.1722,159.4516,159.4516,48444.0
2017-08-04 13:30:00,172.52,172.69,172.13,172.36,83200.0,159.3961,159.5532,159.0358,159.2483,83200.0
2017-08-04 14:00:00,172.39,172.39,170.66,170.97,104077.0,159.276,159.276,157.6776,157.964,104077.0
2017-08-04 14:30:00,170.93,171.0,170.55,170.71,108388.0,157.9271,157.9918,157.576,157.7238,108388.0
2017-08-04 15:00:00,170.72,171.67,170.72,171.65,166668.0,157.7331,158.6108,157.7331,158.5923,166668.0
2017-08-04 15:30:00,171.59,172.63,171.32,172.55,324540.0,158.5369,159.4978,158.2874,159.4238,324540.0
2017-08-07 09:30:00,172.67,174.73,172.5,174.58,128667.0,159.5347,161.438,159.3777,161.2994,128667.0
2017-08-07 10:00:00,174.53,175.16,173.9,174.98,87257.0,161.2532,161.8353,160.6712,161.669,87257.0
2017-08-07 10:30:00,175.0,175.17,174.48,175.03,140737.0,161.6875,161.8445,161.207,161.7152,140737.0
2017-08-07 11:00:00,175.03,175.73,175.02,175.3,125093.0,161.7152,162.3619,161.706,161.9647,125093.0
2017-08-07 11:30:00,175.26,175.53,174.91,174.92,127921.0,161.9277,162.1772,161.6043,161.6136,127921.0
2017-08-07 12:00:00,174.9,175.41,174.88,175.18,97226.0,161.5951,162.0663,161.5766,161.8538,97226.0
2017-08-07 12:30:00,175.22,175.91,175.15,175.8,61576.0,161.8907,162.5282,161.8261,162.4266,61576.0
2017-08-07 13:00:00,175.83,176.23,175.83,175.96,57767.0,162.4543,162.8239,162.4543,162.5744,57767.0
2017-08-07 13:30:00,175.97,176.61,175.97,176.53,59803.0,162.5837,163.175,162.5837,163.1011,59803.0
2017-08-07 14:00:00,176.55,176.96,176.52,176.69,68492.0,163.1196,163.4984,163.0918,163.2489,68492.0
2017-08-07 14:30:00,176.76,176.98,176.19,176.2,66709.0,163.3136,163.5169,162.7869,162.7962,66709.0
2017-08-07 15:00:00,176.22,176.34,175.23,175.33,126684.0,162.8147,162.9255,161.9,161.9924,126684.0
2017-08-07 15:30:00,175.32,176.25,175.29,175.92,193522.0,161.9831,162.8424,161.9554,162.5375,193522.0
2017-08-08 09:30:00,175.67,175.72,174.68,175.47,90682.0,162.3065,162.3527,161.3918,162.1217,90682.0
2017-08-08 10:00:00,175.5,176.0,175.46,175.91,42511.0,162.1494,162.6114,162.1125,162.5282,42511.0
2017-08-08 10:30:00,175.95,176.18,175.9,176.18,76617.0,162.5652,162.7777,162.519,162.7777,76617.0
2017-08-08 11:00:00,176.19,176.37,175.98,176.31,48103.0,162.7869,162.9533,162.5929,162.8978,48103.0
2017-08-08 11:30:00,176.33,176.79,176.19,176.21,66229.0,162.9163,163.3413,162.7869,162.8054,66229.0
2017-08-08 12:00:00,176.18,176.4,176.08,176.12,51319.0,162.7777,162.981,162.6853,162.7223,51319.0
2017-08-08 12:30:00,176.12,176.23,175.88,175.92,40291.0,162.7223,162.8239,162.5005,162.5375,40291.0
2017-08-08 13:00:00,175.95,176.32,175.9,176.15,41219.0,162.5652,162.9071,162.519,162.75,41219.0
2017-08-08 13:30:00,176.15,176.3,176.06,176.12,31465.0,162.75,162.8886,162.6668,162.7223,31465.0
2017-08-08 14:00:00,176.13,176.13,175.92,175.98,29126.0,162.7315,162.7315,162.5375,162.5929,29126.0
2017-08-08 14:30:00,175.99,176.01,175.57,175.63,36997.0,162.6022,162.6206,162.2141,162.2695,36997.0
2017-08-08 15:00:00,175.63,175.7,175.18,175.24,56596.0,162.2695,162.3342,161.8538,161.9092,56596.0
2017-08-08 15:30:00,175.22,175.69,175.01,175.63,232049.0,161.8907,162.325,161.6967,162.2695,232049.0
2017-08-09 09:30:00,175.7,175.7,174.67,175.5,73850.0,162.3342,162.3342,161.3826,162.1494,73850.0
2017-08-09 10:00:00,175.5,176.09,174.5,175.85,69545.0,162.1494,162.6946,161.2255,162.4728,69545.0
2017-08-09 10:30:00,175.96,176.87,175.78,176.87,109119.0,162.5744,163.4152,162.4081,163.4152,109119.0
2017-08-09 11:00:00,176.87,177.23,176.18,177.12,91961.0,163.4152,163.7478,162.7777,163.6462,91961.0
2017-08-09 11:30:00,177.12,177.64,176.88,177.59,72170.0,163.6462,164.1266,163.4245,164.0804,72170.0
2017-08-09 12:00:00,177.59,177.82,177.36,177.41,83500.0,164.0804,164.293,163.8679,163.9141,83500.0
2017-08-09 12:30:00,177.41,177.49,177.33,177.4,44388.0,163.9141,163.9881,163.8402,163.9049,44388.0
2017-08-09 13:00:00,177.4,177.65,177.38,177.45,44602.0,163.9049,164.1359,163.8864,163.9511,44602.0
2017-08-09 13:30:00,177.45,177.46,177.19,177.24,34334.0,163.9511,163.9603,163.7109,163.7571,34334.0
2017-08-09 14:00:00,177.24,177.41,177.09,177.38,42559.0,163.7571,163.9141,163.6185,163.8864,42559.0
2017-08-09 14:30:00,177.41,177.52,177.26,177.26,57247.0,163.9141,164.0158,163.7756,163.7756,57247.0
2017-08-09 15:00:00,177.26,177.91,177.23,177.75,94345.0,163.7756,164.3761,163.7478,164.2283,94345.0
2017-08-09 15:30:00,177.75,178.35,177.63,178.1,297834.0,164.2283,164.7826,164.1174,164.5517,297834.0
2017-08-10 09:30:00,177.38,178.46,176.56,178.4,62727.0,163.8864,164.8843,163.1288,164.8288,62727.0
2017-08-10 10:00:00,178.4,178.57,177.1,177.21,71703.0,164.8288,164.9859,163.6277,163.7294,71703.0
2017-08-10 10:30:00,177.29,177.35,176.25,176.33,48162.0,163.8033,163.8587,162.8424,162.9163,48162.0
2017-08-10 11:00:00,176.34,176.47,175.79,176.1,44371.0,162.9255,163.0456,162.4174,162.7038,44371.0
2017-08-10 11:30:00,176.1,176.47,176.1,176.28,23080.0,162.7038,163.0456,162.7038,162.8701,23080.0
2017-08-10 12:00:00,176.28,176.28,175.46,175.46,36101.0,162.8701,162.8701,162.1125,162.1125,36101.0
2017-08-10 12:30:00,175.49,175.88,175.39,175.82,35905.0,162.1402,162.5005,162.0478,162.4451,35905.0
2017-08-10 13:00:00,175.85,176.1,175.48,175.71,28730.0,162.4728,162.7038,162.131,162.3435,28730.0
2017-08-10 13:30:00,175.71,176.0,175.57,175.66,40877.0,162.3435,162.6114,162.2141,162.2973,40877.0
2017-08-10 14:00:00,175.6,176.14,175.54,176.13,43515.0,162.2418,162.7408,162.1864,162.7315,43515.0
2017-08-10 14:30:00,176.1,176.34,175.79,175.85,51747.0,162.7038,162.9255,162.4174,162.4728,51747.0
2017-08-10 15:00:00,175.85,175.93,175.22,175.33,73753.0,162.4728,162.5467,161.8907,161.9924,73753.0
2017-08-10 15:30:00,175.36,175.55,175.12,175.34,199704.0,162.0201,162.1956,161.7983,162.0016,199704.0
2017-08-11 09:30:00,175.99,176.82,175.41,176.42,106910.0,162.6022,163.369,162.0663,162.9995,106910.0
2017-08-11 10:00:00,176.35,176.42,175.81,176.08,56705.0,162.9348,162.9995,162.4359,162.6853,56705.0
2017-08-11 10:30:00,176.17,176.42,175.84,175.84,50828.0,162.7685,162.9995,162.4636,162.4636,50828.0
2017-08-11 11:00:00,175.84,175.87,175.06,175.23,59178.0,162.4636,162.4913,161.7429,161.9,59178.0
2017-08-11 11:30:00,175.23,175.65,174.86,175.6,62297.0,161.9,162.288,161.5581,162.2418,62297.0
2017-08-11 12:00:00,175.6,175.6,174.78,174.83,55614.0,162.2418,162.2418,161.4842,161.5304,55614.0
2017-08-11 12:30:00,174.83,174.93,174.67,174.89,67622.0,161.5304,161.6228,161.3826,161.5858,67622.0
2017-08-11 13:00:00,174.89,175.11,174.43,174.53,54247.0,161.5858,161.7891,161.1608,161.2532,54247.0
2017-08-11 13:30:00,174.51,175.13,174.5,174.96,63124.0,161.2347,161.8076,161.2255,161.6505,63124.0
2017-08-11 14:00:00,174.93,175.35,174.93,174.95,36502.0,161.6228,162.0108,161.6228,161.6413,36502.0
2017-08-11 14:30:00,174.98,175.02,174.41,174.47,51357.0,161.669,161.706,161.1424,161.1978,51357.0
2017-08-11 15:00:00,174.49,174.66,174.45,174.57,61513.0,161.2163,161.3733,161.1793,161.2902,61513.0
2017-08-11 15:30:00,174.57,174.75,174.22,174.41,166370.0,161.2902,161.4565,160.9668,161.1424,166370.0
2017-08-14 09:30:00,175.46,177.19,175.46,176.9,70480.0,162.1125,163.7109,162.1125,163.4429,70480.0
2017-08-14 10:00:00,176.87,177.03,176.4,176.56,47283.0,163.4152,163.563,162.981,163.1288,47283.0
2017-08-14 10:30:00,176.49,176.6,176.08,176.48,40623.0,163.0641,163.1658,162.6853,163.0549,40623.0
2017-08-14 11:00:00,176.48,176.48,176.01,176.1,38689.0,163.0549,163.0549,162.6206,162.7038,38689.0
2017-08-14 11:30:00,176.1,176.31,175.83,176.3,54481.0,162.7038,162.8978,162.4543,162.8886,54481.0
2017-08-14 12:00:00,176.33,176.49,176.25,176.38,23316.0,162.9163,163.0641,162.8424,162.9625,23316.0
2017-08-14 12:30:00,176.38,176.69,176.29,176.66,20752.0,162.9625,163.2489,162.8793,163.2212,20752.0
2017-08-14 13:00:00,176.65,176.68,176.17,176.37,27016.0,163.212,163.2397,162.7685,162.9533,27016.0
2017-08-14 13:30:00,176.38,176.56,176.07,176.39,36453.0,162.9625,163.1288,162.6761,162.9717,36453.0
2017-08-14 14:00:00,176.42,176.67,176.42,176.64,23404.0,162.9995,163.2304,162.9995,163.2027,23404.0
2017-08-14 14:30:00,176.64,176.74,176.19,176.24,35033.0,163.2027,163.2951,162.7869,162.8331,35033.0
2017-08-14 15:00:00,176.22,176.52,175.91,176.47,50983.0,162.8147,163.0918,162.5282,163.0456,50983.0
2017-08-14 15:30:00,176.49,176.53,176.23,176.32,86522.0,163.0641,163.1011,162.8239,162.9071,86522.0
2017-08-15 09:30:00,176.83,177.95,176.62,177.49,83554.0,163.3783,164.4131,163.1842,163.9881,83554.0
2017-08-15 10:00:00,177.5,178.73,177.32,178.3,110928.0,163.9973,165.1337,163.831,164.7364,110928.0
2017-08-15 10:30:00,178.3,179.0,178.29,178.52,72679.0,164.7364,165.3832,164.7272,164.9397,72679.0
2017-08-15 11:00:00,178.56,178.79,178.06,178.76,49458.0,164.9767,165.1892,164.5147,165.1614,49458.0
2017-08-15 11:30:00,178.72,178.84,177.99,178.47,68465.0,165.1245,165.2354,164.45,164.8935,68465.0
2017-08-15 12:00:00,178.51,178.58,178.29,178.54,61005.0,164.9305,164.9951,164.7272,164.9582,61005.0
2017-08-15 12:30:00,178.56,178.77,178.55,178.6,42159.0,164.9767,165.1707,164.9674,165.0136,42159.0
2017-08-15 13:00:00,178.64,178.69,178.46,178.53,56120.0,165.0506,165.0968,164.8843,164.9489,56120.0
2017-08-15 13:30:00,178.53,178.64,178.35,178.58,39843.0,164.9489,165.0506,164.7826,164.9951,39843.0
2017-08-15 14:00:00,178.61,178.99,178.6,178.99,44270.0,165.0229,165.3739,165.0136,165.3739,44270.0
2017-08-15 14:30:00,178.98,179.29,178.88,179.23,57796.0,165.3647,165.6511,165.2723,165.5957,57796.0
2017-08-15 15:00:00,179.25,179.5,179.12,179.13,88766.0,165.6142,165.8452,165.4941,165.5033,88766.0
2017-08-15 15:30:00,179.12,179.46,179.12,179.15,222830.0,165.4941,165.8082,165.4941,165.5218,222830.0
2017-08-16 09:30:00,179.5,180.42,179.46,180.4,95712.0,165.8452,166.6952,165.8082,166.6767,95712.0
2017-08-16 10:00:00,180.39,180.39,179.74,180.03,38005.0,166.6674,166.6674,166.0669,166.3348,38005.0
2017-08-16 10:30:00,180.15,180.19,179.71,180.09,46208.0,166.4457,166.4827,166.0392,166.3903,46208.0
2017-08-16 11:00:00,180.13,180.17,179.77,179.81,38713.0,166.4272,166.4642,166.0946,166.1316,38713.0
2017-08-16 11:30:00,179.8,180.08,179.65,179.89,29882.0,166.1223,166.381,165.9837,166.2055,29882.0
2017-08-16 12:00:00,179.83,180.01,179.83,179.89,20421.0,166.15,166.3164,166.15,166.2055,20421.0
2017-08-16 12:30:00,179.83,179.94,179.72,179.73,26269.0,166.15,166.2517,166.0484,166.0577,26269.0
2017-08-16 13:00:00,179.75,179.95,179.54,179.88,29314.0,166.0761,166.2609,165.8821,166.1962,29314.0
2017-08-16 13:30:00,179.93,180.12,179.8,179.87,39803.0,166.2424,166.418,166.1223,166.187,39803.0
2017-08-16 14:00:00,179.95,180.24,179.76,179.9,57368.0,166.2609,166.5289,166.0854,166.2147,57368.0
2017-08-16 14:30:00,179.85,180.17,179.76,180.16,49822.0,166.1685,166.4642,166.0854,166.4549,49822.0
2017-08-16 15:00:00,180.17,180.27,179.9,180.26,79097.0,166.4642,166.5566,166.2147,166.5473,79097.0
2017-08-16 15:30:00,180.26,180.28,179.69,179.88,159105.0,166.5473,166.5658,166.0207,166.1962,159105.0
2017-08-17 09:30:00,179.72,180.62,179.17,180.19,67339.0,166.0484,166.88,165.5403,166.4827,67339.0
2017-08-17 10:00:00,180.19,181.0,180.04,180.45,73521.0,166.4827,167.231,166.3441,166.7229,73521.0
2017-08-17 10:30:00,180.47,180.79,180.02,180.13,41452.0,166.7414,167.037,166.3256,166.4272,41452.0
2017-08-17 11:00:00,180.2,180.33,179.96,179.97,45135.0,166.4919,166.612,166.2702,166.2794,45135.0
2017-08-17 11:30:00,179.95,179.95,179.43,179.73,50911.0,166.2609,166.2609,165.7805,166.0577,50911.0
2017-08-17 12:00:00,179.74,179.91,179.48,179.62,45498.0,166.0669,166.224,165.8267,165.956,45498.0
2017-08-17 12:30:00,179.62,179.65,179.03,179.09,35492.0,165.956,165.9837,165.4109,165.4663,35492.0
2017-08-17 13:00:00,179.09,179.43,178.88,179.2,51516.0,165.4663,165.7805,165.2723,165.568,51516.0
2017-08-17 13:30:00,179.21,179.29,178.75,179.02,56232.0,165.5772,165.6511,165.1522,165.4017,56232.0
2017-08-17 14:00:00,179.0,179.1,178.61,178.99,33934.0,165.3832,165.4756,165.0229,165.3739,33934.0
2017-08-17 14:30:00,178.99,179.17,178.6,178.64,71781.0,165.3739,165.5403,165.0136,165.0506,71781.0
2017-08-17 15:00:00,178.68,178.77,178.32,178.47,45767.0,165.0875,165.1707,164.7549,164.8935,45767.0
2017-08-17 15:30:00,178.47,178.62,178.0,178.07,120194.0,164.8935,165.0321,164.4593,164.5239,120194.0
2017-08-18 09:30:00,177.9,178.27,176.01,177.11,118857.0,164.3669,164.7087,162.6206,163.637,118857.0
2017-08-18 10:00:00,177.17,177.97,177.0,177.06,58809.0,163.6924,164.4315,163.5353,163.5908,58809.0
2017-08-18 10:30:00,177.09,177.28,176.48,176.93,74940.0,163.6185,163.794,163.0549,163.4707,74940.0
2017-08-18 11:00:00,176.96,177.51,176.72,177.44,81295.0,163.4984,164.0065,163.2766,163.9419,81295.0
2017-08-18 11:30:00,177.42,177.81,177.2,177.73,42892.0,163.9234,164.2837,163.7201,164.2098,42892.0
2017-08-18 12:00:00,177.73,177.73,177.12,177.22,23697.0,164.2098,164.2098,163.6462,163.7386,23697.0
2017-08-18 12:30:00,177.3,177.78,177.24,177.7,35126.0,163.8125,164.256,163.7571,164.1821,35126.0
2017-08-18 13:00:00,177.7,177.79,177.29,177.39,27866.0,164.1821,164.2652,163.8033,163.8957,27866.0
2017-08-18 13:30:00,177.38,177.59,177.17,177.17,35763.0,163.8864,164.0804,163.6924,163.6924,35763.0
2017-08-18 14:00:00,177.22,177.59,177.22,177.52,38047.0,163.7386,164.0804,163.7386,164.0158,38047.0
2017-08-18 14:30:00,177.56,177.91,177.43,177.73,52026.0,164.0527,164.3761,163.9326,164.2098,52026.0
2017-08-18 15:00:00,177.69,177.79,177.48,177.54,54769.0,164.1728,164.2652,163.9788,164.0343,54769.0
2017-08-18 15:30:00,177.54,177.58,176.87,177.03,129869.0,164.0343,164.0712,163.4152,163.563,129869.0
2017-08-21 09:30:00,177.03,177.67,177.03,177.37,47481.0,163.563,164.1544,163.563,163.8772,47481.0
2017-08-21 10:00:00,177.39,177.64,177.0,177.13,30618.0,163.8957,164.1266,163.5353,163.6554,30618.0
2017-08-21 10:30:00,177.16,177.58,177.08,177.34,32551.0,163.6832,164.0712,163.6092,163.8495,32551.0
2017-08-21 11:00:00,177.42,177.5,177.19,177.34,46867.0,163.9234,163.9973,163.7109,163.8495,46867.0
2017-08-21 11:30:00,177.35,177.62,177.09,177.43,45081.0,163.8587,164.1082,163.6185,163.9326,45081.0
2017-08-21 12:00:00,177.43,177.61,177.18,177.31,66097.0,163.9326,164.0989,163.7016,163.8217,66097.0
2017-08-21 12:30:00,177.31,177.35,177.06,177.17,76393.0,163.8217,163.8587,163.5908,163.6924,76393.0
2017-08-21 13:00:00,177.16,177.17,177.0,177.07,49226.0,163.6832,163.6924,163.5353,163.6,49226.0
2017-08-21 13:30:00,177.09,177.69,177.0,177.67,29235.0,163.6185,164.1728,163.5353,164.1544,29235.0
2017-08-21 14:00:00,177.64,177.77,177.45,177.46,36766.0,164.1266,164.2468,163.9511,163.9603,36766.0
2017-08-21 14:30:00,177.49,177.99,177.44,177.99,112528.0,163.9881,164.45,163.9419,164.45,112528.0
2017-08-21 15:00:00,177.98,178.02,177.77,178.0,70176.0,164.4408,164.4777,164.2468,164.4593,70176.0
2017-08-21 15:30:00,178.0,178.35,177.84,177.97,166930.0,164.4593,164.7826,164.3114,164.4315,166930.0
2017-08-22 09:30:00,178.0,178.76,178.0,178.34,89051.0,164.4593,165.1614,164.4593,164.7734,89051.0
2017-08-22 10:00:00,178.42,178.53,178.21,178.36,56982.0,164.8473,164.9489,164.6533,164.7919,56982.0
2017-08-22 10:30:00,178.39,178.47,178.27,178.42,53450.0,164.8196,164.8935,164.7087,164.8473,53450.0
2017-08-22 11:00:00,178.44,179.1,178.26,179.0,64669.0,164.8658,165.4756,164.6995,165.3832,64669.0
2017-08-22 11:30:00,179.0,179.7,178.92,179.5,55228.0,165.3832,166.0299,165.3093,165.8452,55228.0
2017-08-22 12:00:00,179.47,180.3,179.43,179.96,72614.0,165.8174,166.5843,165.7805,166.2702,72614.0
2017-08-22 12:30:00,179.99,180.15,179.87,180.08,30828.0,166.2979,166.4457,166.187,166.381,30828.0
2017-08-22 13:00:00,180.1,180.15,179.76,179.84,22419.0,166.3995,166.4457,166.0854,166.1593,22419.0
2017-08-22 13:30:00,179.87,179.87,179.68,179.72,24778.0,166.187,166.187,166.0115,166.0484,24778.0
2017-08-22 14:00:00,179.72,180.19,179.72,180.13,44607.0,166.0484,166.4827,166.0484,166.4272,44607.0
2017-08-22 14:30:00,180.18,180.4,180.1,180.22,28612.0,166.4734,166.6767,166.3995,166.5104,28612.0
2017-08-22 15:00:00,180.26,180.36,180.09,180.11,54902.0,166.5473,166.6397,166.3903,166.4087,54902.0
2017-08-22 15:30:00,180.12,180.13,179.69,179.84,116574.0,166.418,166.4272,166.0207,166.1593,116574.0
2017-08-23 09:30:00,179.51,180.0,178.85,179.96,50827.0,165.8544,166.3071,165.2446,166.2702,50827.0
2017-08-23 10:00:00,179.87,180.06,179.5,179.88,40546.0,166.187,166.3626,165.8452,166.1962,40546.0
2017-08-23 10:30:00,179.88,179.89,179.01,179.18,71129.0,166.1962,166.2055,165.3924,165.5495,71129.0
2017-08-23 11:00:00,179.16,179.63,179.16,179.58,49492.0,165.531,165.9653,165.531,165.9191,49492.0
2017-08-23 11:30:00,179.59,179.65,179.32,179.49,48834.0,165.9283,165.9837,165.6788,165.8359,48834.0
2017-08-23 12:00:00,179.52,179.53,179.16,179.16,19011.0,165.8636,165.8729,165.531,165.531,19011.0
2017-08-23 12:30:00,179.16,179.61,179.16,179.6,40420.0,165.531,165.9468,165.531,165.9375,40420.0
2017-08-23 13:00:00,179.64,179.83,179.49,179.6,63365.0,165.9745,166.15,165.8359,165.9375,63365.0
2017-08-23 13:30:00,179.58,179.65,179.14,179.29,30973.0,165.9191,165.9837,165.5125,165.6511,30973.0
2017-08-23 14:00:00,179.36,179.51,179.34,179.44,34602.0,165.7158,165.8544,165.6973,165.7897,34602.0
2017-08-23 14:30:00,179.44,179.75,179.43,179.7,47458.0,165.7897,166.0761,165.7805,166.0299,47458.0
2017-08-23 15:00:00,179.69,179.88,179.54,179.86,40126.0,166.0207,166.1962,165.8821,166.1778,40126.0
2017-08-23 15:30:00,179.86,179.97,179.38,179.41,85178.0,166.1778,166.2794,165.7343,165.762,85178.0
2017-08-24 09:30:00,179.88,179.97,179.05,179.47,46654.0,166.1962,166.2794,165.4294,165.8174,46654.0
2017-08-24 10:00:00,179.49,179.93,179.4,179.83,66592.0,165.8359,166.2424,165.7528,166.15,66592.0
2017-08-24 10:30:00,179.83,179.86,179.57,179.62,69759.0,166.15,166.1778,165.9098,165.956,69759.0
2017-08-24 11:00:00,179.66,179.74,179.09,179.2,48252.0,165.993,166.0669,165.4663,165.568,48252.0
2017-08-24 11:30:00,179.12,179.25,178.92,179.21,47831.0,165.4941,165.6142,165.3093,165.5772,47831.0
2017-08-24 12:00:00,179.21,179.21,178.59,178.68,63245.0,165.5772,165.5772,165.0044,165.0875,63245.0
2017-08-24 12:30:00,178.68,178.73,178.29,178.43,125567.0,165.0875,165.1337,164.7272,164.8565,125567.0
2017-08-24 13:00:00,178.42,178.93,178.21,178.91,101442.0,164.8473,165.3185,164.6533,165.3,101442.0
2017-08-24 13:30:00,178.89,179.07,178.76,178.85,40005.0,165.2816,165.4479,165.1614,165.2446,40005.0
2017-08-24 14:00:00,178.8,179.13,178.8,179.13,33479.0,165.1984,165.5033,165.1984,165.5033,33479.0
2017-08-24 14:30:00,179.13,179.28,179.07,179.24,38568.0,165.5033,165.6419,165.4479,165.6049,38568.0
2017-08-24 15:00:00,179.26,179.81,179.25,179.75,35467.0,165.6234,166.1316,165.6142,166.0761,35467.0
2017-08-24 15:30:00,179.76,179.84,179.49,179.72,126994.0,166.0854,166.1593,165.8359,166.0484,126994.0
2017-08-25 09:30:00,179.95,180.29,179.39,180.16,76286.0,166.2609,166.5751,165.7435,166.4549,76286.0
2017-08-25 10:00:00,180.18,181.15,180.13,180.63,64481.0,166.4734,167.3696,166.4272,166.8892,64481.0
2017-08-25 10:30:00,180.53,180.56,179.89,180.04,46265.0,166.7968,166.8245,166.2055,166.3441,46265.0
2017-08-25 11:00:00,179.99,179.99,179.67,179.82,58367.0,166.2979,166.2979,166.0022,166.1408,58367.0
2017-08-25 11:30:00,179.82,180.1,179.73,179.74,43137.0,166.1408,166.3995,166.0577,166.0669,43137.0
2017-08-25 12:00:00,179.74,179.88,179.67,179.83,31014.0,166.0669,166.1962,166.0022,166.15,31014.0
2017-08-25 12:30:00,179.83,179.88,179.59,179.63,31012.0,166.15,166.1962,165.9283,165.9653,31012.0
2017-08-25 13:00:00,179.64,179.82,179.43,179.43,30527.0,165.9745,166.1408,165.7805,165.7805,30527.0
2017-08-25 13:30:00,179.44,179.64,179.41,179.56,25491.0,165.7897,165.9745,165.762,165.9006,25491.0
2017-08-25 14:00:00,179.58,179.59,179.46,179.51,28392.0,165.9191,165.9283,165.8082,165.8544,28392.0
2017-08-25 14:30:00,179.51,179.61,179.44,179.57,25090.0,165.8544,165.9468,165.7897,165.9098,25090.0
2017-08-25 15:00:00,179.58,179.87,179.58,179.69,36422.0,165.9191,166.187,165.9191,166.0207,36422.0
2017-08-25 15:30:00,179.69,179.7,179.31,179.37,92391.0,166.0207,166.0299,165.6696,165.725,92391.0
2017-08-28 09:30:00,180.09,180.36,179.83,179.93,78853.0,166.3903,166.6397,166.15,166.2424,78853.0
2017-08-28 10:00:00,179.93,181.0,179.93,180.48,65184.0,166.2424,167.231,166.2424,166.7506,65184.0
2017-08-28 10:30:00,180.48,181.56,180.45,181.31,82150.0,166.7506,167.7484,166.7229,167.5175,82150.0
2017-08-28 11:00:00,181.38,181.44,180.75,180.85,30579.0,167.5821,167.6376,167.0001,167.0925,30579.0
2017-08-28 11:30:00,180.8,181.0,180.64,181.0,38068.0,167.0463,167.231,166.8984,167.231,38068.0
2017-08-28 12:00:00,181.0,181.0,180.81,180.89,27058.0,167.231,167.231,167.0555,167.1294,27058.0
2017-08-28 12:30:00,180.89,181.0,180.86,181.0,17417.0,167.1294,167.231,167.1017,167.231,17417.0
2017-08-28 13:00:00,180.99,181.0,180.79,180.91,23239.0,167.2218,167.231,167.037,167.1479,23239.0
2017-08-28 13:30:00,180.9,180.92,180.67,180.73,49415.0,167.1387,167.1571,166.9261,166.9816,49415.0
2017-08-28 14:00:00,180.74,180.75,180.52,180.62,23981.0,166.9908,167.0001,166.7876,166.88,23981.0
2017-08-28 14:30:00,180.62,180.71,180.56,180.59,33311.0,166.88,166.9631,166.8245,166.8522,33311.0
2017-08-28 15:00:00,180.61,180.72,180.55,180.7,34790.0,166.8707,166.9723,166.8153,166.9539,34790.0
2017-08-28 15:30:00,180.71,180.75,180.41,180.53,117547.0,166.9631,167.0001,166.6859,166.7968,117547.0
2017-08-29 09:30:00,179.77,180.61,179.76,180.31,81104.0,166.0946,166.8707,166.0854,166.5935,81104.0
2017-08-29 10:00:00,180.31,180.43,179.86,180.21,53295.0,166.5935,166.7044,166.1778,166.5011,53295.0
2017-08-29 10:30:00,180.15,180.54,180.13,180.29,44891.0,166.4457,166.806,166.4272,166.5751,44891.0
2017-08-29 11:00:00,180.33,180.56,179.95,180.01,46426.0,166.612,166.8245,166.2609,166.3164,46426.0
2017-08-29 11:30:00,179.97,180.45,179.96,180.37,33279.0,166.2794,166.7229,166.2702,166.649,33279.0
2017-08-29 12:00:00,180.34,180.4,180.15,180.22,28473.0,166.6213,166.6767,166.4457,166.5104,28473.0
2017-08-29 12:30:00,180.18,180.23,180.02,180.15,33941.0,166.4734,166.5196,166.3256,166.4457,33941.0
2017-08-29 13:00:00,180.15,180.17,179.9,180.05,46217.0,166.4457,166.4642,166.2147,166.3533,46217.0
2017-08-29 13:30:00,180.05,180.1,179.88,180.0,31543.0,166.3533,166.3995,166.1962,166.3071,31543.0
2017-08-29 14:00:00,179.99,180.08,179.93,180.01,30205.0,166.2979,166.381,166.2424,166.3164,30205.0
2017-08-29 14:30:00,179.98,180.09,179.96,180.0,58359.0,166.2886,166.3903,166.2702,166.3071,58359.0
2017-08-29 15:00:00,179.98,180.07,179.92,180.01,63749.0,166.2886,166.3718,166.2332,166.3164,63749.0
2017-08-29 15:30:00,180.01,180.17,179.82,180.06,134546.0,166.3164,166.4642,166.1408,166.3626,134546.0
2017-08-30 09:30:00,179.65,180.15,179.41,179.81,87731.0,165.9837,166.4457,165.762,166.1316,87731.0
2017-08-30 10:00:00,179.8,179.99,179.64,179.74,62888.0,166.1223,166.2979,165.9745,166.0669,62888.0
2017-08-30 10:30:00,179.74,179.86,179.6,179.86,26306.0,166.0669,166.1778,165.9375,166.1778,26306.0
2017-08-30 11:00:00,179.83,179.99,179.63,179.69,53272.0,166.15,166.2979,165.9653,166.0207,53272.0
2017-08-30 11:30:00,179.68,179.83,179.59,179.65,42284.0,166.0115,166.15,165.9283,165.9837,42284.0
2017-08-30 12:00:00,179.65,179.88,179.65,179.76,21316.0,165.9837,166.1962,165.9837,166.0854,21316.0
2017-08-30 12:30:00,179.75,179.88,179.66,179.79,20120.0,166.0761,166.1962,165.993,166.1131,20120.0
2017-08-30 13:00:00,179.79,179.89,179.7,179.88,31830.0,166.1131,166.2055,166.0299,166.1962,31830.0
2017-08-30 13:30:00,179.84,179.92,179.76,179.9,30232.0,166.1593,166.2332,166.0854,166.2147,30232.0
2017-08-30 14:00:00,179.89,179.97,179.83,179.87,34639.0,166.2055,166.2794,166.15,166.187,34639.0
2017-08-30 14:30:00,179.87,179.88,179.59,179.66,39455.0,166.187,166.1962,165.9283,165.993,39455.0
2017-08-30 15:00:00,179.72,179.75,179.48,179.71,54273.0,166.0484,166.0761,165.8267,166.0392,54273.0
2017-08-30 15:30:00,179.71,179.88,179.44,179.59,123838.0,166.0392,166.1962,165.7897,165.9283,123838.0
2017-08-31 09:30:00,180.01,181.0,179.86,180.66,99872.0,166.3164,167.231,166.1778,166.9169,99872.0
2017-08-31 10:00:00,180.71,180.93,180.41,180.54,52477.0,166.9631,167.1664,166.6859,166.806,52477.0
2017-08-31 10:30:00,180.54,180.85,180.38,180.63,72466.0,166.806,167.0925,166.6582,166.8892,72466.0
2017-08-31 11:00:00,180.63,181.03,180.58,180.99,64623.0,166.8892,167.2588,166.843,167.2218,64623.0
2017-08-31 11:30:00,180.96,180.98,180.24,180.27,57828.0,167.1941,167.2126,166.5289,166.5566,57828.0
2017-08-31 12:00:00,180.28,180.54,179.99,180.05,58630.0,166.5658,166.806,166.2979,166.3533,58630.0
2017-08-31 12:30:00,180.01,180.56,180.01,180.42,38470.0,166.3164,166.8245,166.3164,166.6952,38470.0
2017-08-31 13:00:00,180.42,180.45,180.15,180.18,43844.0,166.6952,166.7229,166.4457,166.4734,43844.0
2017-08-31 13:30:00,180.21,180.43,180.15,180.43,31943.0,166.5011,166.7044,166.4457,166.7044,31943.0
2017-08-31 14:00:00,180.41,180.63,180.29,180.59,55036.0,166.6859,166.8892,166.5751,166.8522,55036.0
2017-08-31 14:30:00,180.61,181.02,180.57,180.96,59187.0,166.8707,167.2495,166.8338,167.1941,59187.0
2017-08-31 15:00:00,180.97,181.47,180.97,181.43,59183.0,167.2033,167.6653,167.2033,167.6283,59183.0
2017-08-31 15:30:00,181.44,182.18,181.43,182.01,217078.0,167.6376,168.3213,167.6283,168.1642,217078.0
2017-09-01 09:30:00,182.68,183.61,182.36,183.51,119491.0,168.7832,169.6425,168.4876,169.5501,119491.0
2017-09-01 10:00:00,183.51,184.23,182.47,182.53,113444.0,169.5501,170.2153,168.5892,168.6447,113444.0
2017-09-01 10:30:00,182.58,182.98,182.46,182.64,71107.0,168.6909,169.0604,168.58,168.7463,71107.0
2017-09-01 11:00:00,182.64,182.74,182.42,182.61,40637.0,168.7463,168.8387,168.543,168.7186,40637.0
2017-09-01 11:30:00,182.61,182.62,182.23,182.61,28557.0,168.7186,168.7278,168.3675,168.7186,28557.0
2017-09-01 12:00:00,182.61,182.89,182.43,182.76,66976.0,168.7186,168.9773,168.5523,168.8572,66976.0
2017-09-01 12:30:00,182.76,182.84,182.56,182.84,22427.0,168.8572,168.9311,168.6724,168.9311,22427.0
2017-09-01 13:00:00,182.83,183.06,182.74,182.93,44898.0,168.9218,169.1343,168.8387,169.0142,44898.0
2017-09-01 13:30:00,182.93,183.71,182.79,183.15,76002.0,169.0142,169.7349,168.8849,169.2175,76002.0
2017-09-01 14:00:00,183.12,183.21,182.89,182.95,39824.0,169.1898,169.2729,168.9773,169.0327,39824.0
2017-09-01 14:30:00,182.97,183.24,182.85,183.2,33561.0,169.0512,169.3006,168.9403,169.2637,33561.0
2017-09-01 15:00:00,183.16,183.31,183.07,183.27,30873.0,169.2267,169.3653,169.1436,169.3284,30873.0
2017-09-01 15:30:00,183.27,183.35,183.13,183.14,112379.0,169.3284,169.4023,169.199,169.2082,112379.0
2017-09-05 09:30:00,182.2,184.16,182.11,184.16,82209.0,168.3398,170.1507,168.2566,170.1507,82209.0
2017-09-05 10:00:00,184.16,184.99,183.85,184.78,63417.0,170.1507,170.9175,169.8642,170.7235,63417.0
2017-09-05 10:30:00,184.78,185.28,184.59,185.05,65615.0,170.7235,171.1855,170.5479,170.973,65615.0
2017-09-05 11:00:00,185.0,185.0,184.5,184.79,53155.0,170.9268,170.9268,170.4648,170.7327,53155.0
2017-09-05 11:30:00,184.79,185.23,184.67,185.15,58089.0,170.7327,171.1393,170.6219,171.0653,58089.0
2017-09-05 12:00:00,185.12,185.12,184.47,184.53,49539.0,171.0376,171.0376,170.4371,170.4925,49539.0
2017-09-05 12:30:00,184.55,184.66,184.27,184.61,47207.0,170.511,170.6126,170.2523,170.5664,47207.0
2017-09-05 13:00:00,184.62,184.91,184.32,184.7,56517.0,170.5757,170.8436,170.2985,170.6496,56517.0
2017-09-05 13:30:00,184.7,185.12,184.49,185.07,55562.0,170.6496,171.0376,170.4556,170.9914,55562.0
2017-09-05 14:00:00,185.07,185.5,185.0,185.46,88781.0,170.9914,171.3887,170.9268,171.3518,88781.0
2017-09-05 14:30:00,185.46,185.47,184.84,184.89,63815.0,171.3518,171.361,170.7789,170.8251,63815.0
2017-09-05 15:00:00,184.88,185.18,184.75,185.13,64445.0,170.8159,171.0931,170.6958,171.0469,64445.0
2017-09-05 15:30:00,185.15,185.37,185.01,185.29,171728.0,171.0653,171.2686,170.936,171.1947,171728.0
2017-09-06 09:30:00,185.31,185.49,183.5,183.5,64287.0,171.2132,171.3795,169.5409,169.5409,64287.0
2017-09-06 10:00:00,183.52,183.52,183.01,183.02,58590.0,169.5593,169.5593,169.0881,169.0974,58590.0
2017-09-06 10:30:00,183.01,183.01,182.12,182.29,80283.0,169.0881,169.0881,168.2658,168.4229,80283.0
2017-09-06 11:00:00,182.36,182.48,181.51,182.1,65107.0,168.4876,168.5985,167.7022,168.2474,65107.0
2017-09-06 11:30:00,182.13,182.39,182.1,182.23,55577.0,168.2751,168.5153,168.2474,168.3675,55577.0
2017-09-06 12:00:00,182.22,182.27,181.93,182.17,47433.0,168.3582,168.4044,168.0903,168.312,47433.0
2017-09-06 12:30:00,182.18,182.43,182.15,182.35,37906.0,168.3213,168.5523,168.2936,168.4783,37906.0
2017-09-06 13:00:00,182.37,182.55,182.26,182.52,33231.0,168.4968,168.6631,168.3952,168.6354,33231.0
2017-09-06 13:30:00,182.52,182.92,182.52,182.68,43509.0,168.6354,169.005,168.6354,168.7832,43509.0
2017-09-06 14:00:00,182.71,182.83,182.37,182.52,66896.0,168.811,168.9218,168.4968,168.6354,66896.0
2017-09-06 14:30:00,182.52,182.91,182.52,182.85,69964.0,168.6354,168.9957,168.6354,168.9403,69964.0
2017-09-06 15:00:00,182.85,182.91,182.7,182.75,93900.0,168.9403,168.9957,168.8017,168.8479,93900.0
2017-09-06 15:30:00,182.77,182.8,182.02,182.12,250852.0,168.8664,168.8941,168.1735,168.2658,250852.0
2017-09-07 09:30:00,182.26,183.65,181.86,183.54,67230.0,168.3952,169.6795,168.0256,169.5778,67230.0
2017-09-07 10:00:00,183.65,183.7,183.17,183.49,45121.0,169.6795,169.7256,169.236,169.5316,45121.0
2017-09-07 10:30:00,183.55,184.54,183.42,184.16,46676.0,169.5871,170.5017,169.4669,170.1507,46676.0
2017-09-07 11:00:00,184.18,184.5,184.05,184.25,44758.0,170.1691,170.4648,170.049,170.2338,44758.0
2017-09-07 11:30:00,184.27,184.79,184.21,184.6,40725.0,170.2523,170.7327,170.1969,170.5572,40725.0
2017-09-07 12:00:00,184.61,184.98,184.49,184.74,49771.0,170.5664,170.9083,170.4556,170.6865,49771.0
2017-09-07 12:30:00,184.71,185.14,184.7,185.04,41877.0,170.6588,171.0561,170.6496,170.9637,41877.0
2017-09-07 13:00:00,185.02,185.19,184.89,185.0,37409.0,170.9452,171.1023,170.8251,170.9268,37409.0
2017-09-07 13:30:00,184.98,185.03,184.58,184.6,56470.0,170.9083,170.9545,170.5387,170.5572,56470.0
2017-09-07 14:00:00,184.55,184.96,184.46,184.73,47778.0,170.511,170.8898,170.4278,170.6773,47778.0
2017-09-07 14:30:00,184.73,184.73,184.14,184.17,96628.0,170.6773,170.6773,170.1322,170.1599,96628.0
2017-09-07 15:00:00,184.19,184.26,183.94,184.03,89313.0,170.1784,170.243,169.9474,170.0305,89313.0
2017-09-07 15:30:00,184.04,185.13,184.02,184.98,169239.0,170.0398,171.0469,170.0213,170.9083,169239.0
2017-09-08 09:30:00,184.69,185.09,184.14,184.77,160670.0,170.6403,171.0099,170.1322,170.7143,160670.0
2017-09-08 10:00:00,184.88,184.97,184.36,184.65,187292.0,170.8159,170.899,170.3354,170.6034,187292.0
2017-09-08 10:30:00,184.62,185.3,184.62,185.19,84173.0,170.5757,171.2039,170.5757,171.1023,84173.0
2017-09-08 11:00:00,185.19,185.31,185.13,185.2,52713.0,171.1023,171.2132,171.0469,171.1115,52713.0
2017-09-08 11:30:00,185.2,185.36,185.08,185.17,52095.0,171.1115,171.2594,171.0007,171.0838,52095.0
2017-09-08 12:00:00,185.22,185.23,185.02,185.21,40437.0,171.13,171.1393,170.9452,171.1208,40437.0
2017-09-08 12:30:00,185.23,185.25,185.12,185.23,33876.0,171.1393,171.1577,171.0376,171.1393,33876.0
2017-09-08 13:00:00,185.22,185.29,185.09,185.12,52474.0,171.13,171.1947,171.0099,171.0376,52474.0
2017-09-08 13:30:00,185.1,185.14,184.83,184.86,29495.0,171.0191,171.0561,170.7697,170.7974,29495.0
2017-09-08 14:00:00,184.82,185.06,184.73,184.73,55907.0,170.7604,170.9822,170.6773,170.6773,55907.0
2017-09-08 14:30:00,184.74,184.95,184.73,184.76,72630.0,170.6865,170.8806,170.6773,170.705,72630.0
2017-09-08 15:00:00,184.81,184.89,184.61,184.61,87044.0,170.7512,170.8251,170.5664,170.5664,87044.0
2017-09-08 15:30:00,184.61,184.85,184.24,184.59,181711.0,170.5664,170.7882,170.2246,170.5479,181711.0
2017-09-11 09:30:00,185.01,185.39,184.65,185.08,173501.0,170.936,171.2871,170.6034,171.0007,173501.0
2017-09-11 10:00:00,185.05,185.44,185.03,185.17,76494.0,170.973,171.3333,170.9545,171.0838,76494.0
2017-09-11 10:30:00,185.21,185.33,184.92,184.99,36658.0,171.1208,171.2317,170.8528,170.9175,36658.0
2017-09-11 11:00:00,184.99,185.42,184.89,185.42,38376.0,170.9175,171.3148,170.8251,171.3148,38376.0
2017-09-11 11:30:00,185.42,185.6,185.35,185.49,64998.0,171.3148,171.4811,171.2501,171.3795,64998.0
2017-09-11 12:00:00,185.47,185.58,185.21,185.35,77011.0,171.361,171.4626,171.1208,171.2501,77011.0
2017-09-11 12:30:00,185.36,185.55,185.26,185.41,109055.0,171.2594,171.4349,171.167,171.3056,109055.0
2017-09-11 13:00:00,185.42,185.53,185.41,185.44,94263.0,171.3148,171.4164,171.3056,171.3333,94263.0
2017-09-11 13:30:00,185.44,185.47,185.04,185.25,63191.0,171.3333,171.361,170.9637,171.1577,63191.0
2017-09-11 14:00:00,185.29,186.06,185.22,186.04,260677.0,171.1947,171.9061,171.13,171.8876,260677.0
2017-09-11 14:30:00,186.06,186.09,185.53,185.88,70316.0,171.9061,171.9338,171.4164,171.7398,70316.0
2017-09-11 15:00:00,185.91,186.15,185.89,186.1,81041.0,171.7675,171.9893,171.7491,171.9431,81041.0
2017-09-11 15:30:00,186.1,186.3,186.02,186.28,190587.0,171.9431,172.1279,171.8692,172.1094,190587.0
2017-09-12 09:30:00,186.41,186.93,185.66,186.2,73579.0,172.2295,172.7099,171.5365,172.0355,73579.0
2017-09-12 10:00:00,186.19,186.19,185.01,185.22,41292.0,172.0262,172.0262,170.936,171.13,41292.0
2017-09-12 10:30:00,185.31,185.48,184.89,185.08,60988.0,171.2132,171.3702,170.8251,171.0007,60988.0
2017-09-12 11:00:00,185.09,185.42,184.87,185.38,64274.0,171.0099,171.3148,170.8066,171.2778,64274.0
2017-09-12 11:30:00,185.38,185.67,185.2,185.44,65906.0,171.2778,171.5458,171.1115,171.3333,65906.0
2017-09-12 12:00:00,185.44,185.74,185.29,185.35,48048.0,171.3333,171.6105,171.1947,171.2501,48048.0
2017-09-12 12:30:00,185.37,185.5,185.34,185.48,44572.0,171.2686,171.3887,171.2409,171.3702,44572.0
2017-09-12 13:00:00,185.47,185.67,185.31,185.49,38147.0,171.361,171.5458,171.2132,171.3795,38147.0
2017-09-12 13:30:00,185.49,185.54,185.28,185.31,61444.0,171.3795,171.4257,171.1855,171.2132,61444.0
2017-09-12 14:00:00,185.34,185.6,185.19,185.51,43005.0,171.2409,171.4811,171.1023,171.398,43005.0
2017-09-12 14:30:00,185.57,185.84,185.38,185.47,93619.0,171.4534,171.7029,171.2778,171.361,93619.0
2017-09-12 15:00:00,185.49,185.6,185.22,185.24,96540.0,171.3795,171.4811,171.13,171.1485,96540.0
2017-09-12 15:30:00,185.24,185.61,185.2,185.61,173227.0,171.1485,171.4904,171.1115,171.4904,173227.0
2017-09-13 09:30:00,185.46,188.29,185.46,188.06,101333.0,171.3518,173.9665,171.3518,173.754,101333.0
2017-09-13 10:00:00,188.04,188.34,187.75,188.31,113228.0,173.7355,174.0127,173.4676,173.985,113228.0
2017-09-13 10:30:00,188.33,188.36,187.55,187.84,56048.0,174.0034,174.0312,173.2828,173.5507,56048.0
2017-09-13 11:00:00,187.82,187.82,187.23,187.41,57085.0,173.5322,173.5322,172.9871,173.1534,57085.0
2017-09-13 11:30:00,187.38,187.6,186.96,187.4,69705.0,173.1257,173.329,172.7377,173.1442,69705.0
2017-09-13 12:00:00,187.4,187.62,187.01,187.14,44918.0,173.1442,173.3474,172.7839,172.904,44918.0
2017-09-13 12:30:00,187.17,187.68,187.05,187.61,40353.0,172.9317,173.4029,172.8208,173.3382,40353.0
2017-09-13 13:00:00,187.61,187.61,187.32,187.51,40860.0,173.3382,173.3382,173.0703,173.2458,40860.0
2017-09-13 13:30:00,187.51,187.74,187.44,187.56,43087.0,173.2458,173.4583,173.1811,173.292,43087.0
2017-09-13 14:00:00,187.56,187.95,187.24,187.63,76416.0,173.292,173.6523,172.9964,173.3567,76416.0
2017-09-13 14:30:00,187.62,187.98,187.56,187.97,52500.0,173.3474,173.6801,173.292,173.6708,52500.0
2017-09-13 15:00:00,187.96,188.03,187.35,187.49,61067.0,173.6616,173.7263,173.098,173.2273,61067.0
2017-09-13 15:30:00,187.5,187.7,187.34,187.59,179070.0,173.2366,173.4214,173.0887,173.3197,179070.0
2017-09-14 09:30:00,187.05,187.6,186.71,187.55,65968.0,172.8208,173.329,172.5067,173.2828,65968.0
2017-09-14 10:00:00,187.56,187.95,187.38,187.54,43717.0,173.292,173.6523,173.1257,173.2735,43717.0
2017-09-14 10:30:00,187.54,187.54,186.79,186.84,45484.0,173.2735,173.2735,172.5806,172.6268,45484.0
2017-09-14 11:00:00,186.82,187.07,186.72,187.06,44072.0,172.6083,172.8393,172.5159,172.83,44072.0
2017-09-14 11:30:00,187.05,187.12,186.83,187.01,37300.0,172.8208,172.8855,172.6175,172.7839,37300.0
2017-09-14 12:00:00,186.97,187.0,186.77,186.81,38319.0,172.7469,172.7746,172.5621,172.5991,38319.0
2017-09-14 12:30:00,186.79,186.79,186.51,186.73,45911.0,172.5806,172.5806,172.3219,172.5252,45911.0
2017-09-14 13:00:00,186.72,186.95,185.92,186.09,94123.0,172.5159,172.7284,171.7768,171.9338,94123.0
2017-09-14 13:30:00,186.07,186.13,185.76,185.81,71472.0,171.9154,171.9708,171.6289,171.6751,71472.0
2017-09-14 14:00:00,185.81,186.05,185.73,185.79,109501.0,171.6751,171.8969,171.6012,171.6567,109501.0
2017-09-14 14:30:00,185.79,185.89,185.48,185.48,105585.0,171.6567,171.7491,171.3702,171.3702,105585.0
2017-09-14 15:00:00,185.44,185.85,185.44,185.68,76172.0,171.3333,171.7121,171.3333,171.555,76172.0
2017-09-14 15:30:00,185.68,185.7,185.04,185.26,225994.0,171.555,171.5735,170.9637,171.167,225994.0
2017-09-15 09:30:00,185.81,186.42,185.01,185.76,282160.0,171.6751,172.2387,170.936,171.6289,282160.0
2017-09-15 10:00:00,185.79,186.51,185.6,186.51,48685.0,171.6567,172.3219,171.4811,172.3219,48685.0
2017-09-15 10:30:00,186.52,186.7,186.36,186.42,73147.0,172.3311,172.4974,172.1833,172.2387,73147.0
2017-09-15 11:00:00,186.42,186.45,185.74,185.82,178298.0,172.2387,172.2665,171.6105,171.6844,178298.0
2017-09-15 11:30:00,185.85,186.0,185.78,185.9,97053.0,171.7121,171.8507,171.6474,171.7583,97053.0
2017-09-15 12:00:00,185.92,186.35,185.88,185.95,142684.0,171.7768,172.1741,171.7398,171.8045,142684.0
2017-09-15 12:30:00,185.94,186.01,185.86,185.91,74992.0,171.7952,171.8599,171.7213,171.7675,74992.0
2017-09-15 13:00:00,185.88,185.97,185.86,185.93,26907.0,171.7398,171.823,171.7213,171.786,26907.0
2017-09-15 13:30:00,185.93,186.26,185.91,185.98,74338.0,171.786,172.0909,171.7675,171.8322,74338.0
2017-09-15 14:00:00,186.06,186.17,185.88,185.92,108911.0,171.9061,172.0078,171.7398,171.7768,108911.0
2017-09-15 14:30:00,185.91,185.96,185.71,185.78,49923.0,171.7675,171.8137,171.5827,171.6474,49923.0
2017-09-15 15:00:00,185.78,185.9,185.78,185.84,39194.0,171.6474,171.7583,171.6474,171.7029,39194.0
2017-09-15 15:30:00,185.85,186.05,185.8,185.96,191898.0,171.7121,171.8969,171.6659,171.8137,191898.0
2017-09-18 09:30:00,186.05,186.47,185.54,185.64,27498.0,171.8969,172.2849,171.4257,171.5181,27498.0
2017-09-18 10:00:00,185.64,185.86,185.5,185.77,68127.0,171.5181,171.7213,171.3887,171.6382,68127.0
2017-09-18 10:30:00,185.8,186.39,185.76,186.25,63637.0,171.6659,172.211,171.6289,172.0817,63637.0
2017-09-18 11:00:00,186.23,186.37,186.15,186.2,64662.0,172.0632,172.1925,171.9893,172.0355,64662.0
2017-09-18 11:30:00,186.15,186.36,185.77,185.77,18028.0,171.9893,172.1833,171.6382,171.6382,18028.0
2017-09-18 12:00:00,185.81,186.03,185.77,185.83,26626.0,171.6751,171.8784,171.6382,171.6936,26626.0
2017-09-18 12:30:00,185.83,185.88,185.49,185.64,28650.0,171.6936,171.7398,171.3795,171.5181,28650.0
2017-09-18 13:00:00,185.64,185.67,185.17,185.22,51469.0,171.5181,171.5458,171.0838,171.13,51469.0
2017-09-18 13:30:00,185.22,185.25,185.02,185.08,50085.0,171.13,171.1577,170.9452,171.0007,50085.0
2017-09-18 14:00:00,185.08,185.11,184.81,184.88,40065.0,171.0007,171.0284,170.7512,170.8159,40065.0
2017-09-18 14:30:00,184.94,185.22,184.93,185.2,22274.0,170.8713,171.13,170.8621,171.1115,22274.0
2017-09-18 15:00:00,185.22,185.34,185.14,185.29,42284.0,171.13,171.2409,171.0561,171.1947,42284.0
2017-09-18 15:30:00,185.29,185.35,185.07,185.2,119696.0,171.1947,171.2501,170.9914,171.1115,119696.0
2017-09-19 09:30:00,185.94,185.95,183.89,183.89,63901.0,171.7952,171.8045,169.9012,169.9012,63901.0
2017-09-19 10:00:00,183.87,184.31,183.76,184.09,37105.0,169.8827,170.2892,169.7811,170.086,37105.0
2017-09-19 10:30:00,184.06,184.1,182.67,182.88,62835.0,170.0583,170.0952,168.774,168.968,62835.0
2017-09-19 11:00:00,182.84,183.09,182.15,183.03,112861.0,168.9311,169.1621,168.2936,169.1066,112861.0
2017-09-19 11:30:00,183.0,183.22,182.77,182.78,41681.0,169.0789,169.2822,168.8664,168.8756,41681.0
2017-09-19 12:00:00,182.82,182.99,182.64,182.7,55302.0,168.9126,169.0697,168.7463,168.8017,55302.0
2017-09-19 12:30:00,182.75,182.84,181.89,181.93,81303.0,168.8479,168.9311,168.0533,168.0903,81303.0
2017-09-19 13:00:00,181.89,182.06,181.0,181.0,130103.0,168.0533,168.2104,167.231,167.231,130103.0
2017-09-19 13:30:00,181.01,181.1,180.41,180.51,143135.0,167.2403,167.3234,166.6859,166.7783,143135.0
2017-09-19 14:00:00,180.52,180.55,180.23,180.45,85315.0,166.7876,166.8153,166.5196,166.7229,85315.0
2017-09-19 14:30:00,180.48,182.1,180.42,182.1,352837.0,166.7506,168.2474,166.6952,168.2474,352837.0
2017-09-19 15:00:00,182.08,182.08,181.22,181.74,121285.0,168.2289,168.2289,167.4343,167.9148,121285.0
2017-09-19 15:30:00,181.75,181.79,181.21,181.52,211278.0,167.924,167.9609,167.4251,167.7115,211278.0
2017-09-20 09:30:00,181.68,182.24,180.89,182.05,159744.0,167.8593,168.3767,167.1294,168.2012,159744.0
2017-09-20 10:00:00,182.05,182.1,181.27,181.64,65143.0,168.2012,168.2474,167.4805,167.8224,65143.0
2017-09-20 10:30:00,181.68,181.83,180.81,181.0,67449.0,167.8593,167.9979,167.0555,167.231,67449.0
2017-09-20 11:00:00,181.03,181.83,181.0,181.68,72161.0,167.2588,167.9979,167.231,167.8593,72161.0
2017-09-20 11:30:00,181.67,181.83,181.23,181.64,58569.0,167.8501,167.9979,167.4435,167.8224,58569.0
2017-09-20 12:00:00,181.58,181.75,181.43,181.75,24702.0,167.7669,167.924,167.6283,167.924,24702.0
2017-09-20 12:30:00,181.75,181.75,181.55,181.65,26596.0,167.924,167.924,167.7392,167.8316,26596.0
2017-09-20 13:00:00,181.69,181.72,181.27,181.49,32432.0,167.8686,167.8963,167.4805,167.6838,32432.0
2017-09-20 13:30:00,181.58,181.58,180.94,181.25,50115.0,167.7669,167.7669,167.1756,167.462,50115.0
2017-09-20 14:00:00,181.27,181.27,180.59,180.9,43082.0,167.4805,167.4805,166.8522,167.1387,43082.0
2017-09-20 14:30:00,180.95,181.23,180.75,181.18,52053.0,167.1848,167.4435,167.0001,167.3974,52053.0
2017-09-20 15:00:00,181.19,181.64,180.89,181.56,66732.0,167.4066,167.8224,167.1294,167.7484,66732.0
2017-09-20 15:30:00,181.56,181.89,181.43,181.77,124637.0,167.7484,168.0533,167.6283,167.9425,124637.0
2017-09-21 09:30:00,181.69,181.82,180.04,181.82,72840.0,167.8686,167.9887,166.3441,167.9887,72840.0
2017-09-21 10:00:00,181.58,182.18,181.52,182.18,58990.0,167.7669,168.3213,167.7115,168.3213,58990.0
2017-09-21 10:30:00,182.12,182.43,181.96,182.37,48943.0,168.2658,168.5523,168.118,168.4968,48943.0
2017-09-21 11:00:00,182.31,182.76,182.1,182.51,57011.0,168.4414,168.8572,168.2474,168.6262,57011.0
2017-09-21 11:30:00,182.51,182.85,182.46,182.6,58652.0,168.6262,168.9403,168.58,168.7093,58652.0
2017-09-21 12:00:00,182.56,182.61,182.47,182.52,21519.0,168.6724,168.7186,168.5892,168.6354,21519.0
2017-09-21 12:30:00,182.52,182.62,182.38,182.59,31516.0,168.6354,168.7278,168.5061,168.7001,31516.0
2017-09-21 13:00:00,182.61,182.85,182.59,182.64,61518.0,168.7186,168.9403,168.7001,168.7463,61518.0
2017-09-21 13:30:00,182.63,182.66,182.46,182.58,41754.0,168.737,168.7648,168.58,168.6909,41754.0
2017-09-21 14:00:00,182.56,182.65,182.45,182.61,47129.0,168.6724,168.7555,168.5707,168.7186,47129.0
2017-09-21 14:30:00,182.61,182.61,181.91,182.3,44913.0,168.7186,168.7186,168.0718,168.4322,44913.0
2017-09-21 15:00:00,182.3,182.46,182.23,182.46,37570.0,168.4322,168.58,168.3675,168.58,37570.0
2017-09-21 15:30:00,182.43,182.45,182.01,182.1,105215.0,168.5523,168.5707,168.1642,168.2474,105215.0
2017-09-22 09:30:00,182.13,182.13,181.25,181.25,190216.0,168.2751,168.2751,167.462,167.462,190216.0
2017-09-22 10:00:00,181.34,181.58,181.14,181.14,86844.0,167.5452,167.7669,167.3604,167.3604,86844.0
2017-09-22 10:30:00,181.11,181.38,180.51,180.62,81317.0,167.3327,167.5821,166.7783,166.88,81317.0
2017-09-22 11:00:00,180.64,180.82,180.28,180.4,87743.0,166.8984,167.0647,166.5658,166.6767,87743.0
2017-09-22 11:30:00,180.35,181.42,180.35,181.33,76016.0,166.6305,167.6191,166.6305,167.5359,76016.0
2017-09-22 12:00:00,181.39,181.71,181.06,181.15,35664.0,167.5914,167.887,167.2865,167.3696,35664.0
2017-09-22 12:30:00,181.11,181.35,180.96,181.24,32537.0,167.3327,167.5544,167.1941,167.4528,32537.0
2017-09-22 13:00:00,181.24,181.44,180.71,180.91,55360.0,167.4528,167.6376,166.9631,167.1479,55360.0
2017-09-22 13:30:00,180.99,184.37,180.78,183.62,225031.0,167.2218,170.3447,167.0278,169.6517,225031.0
2017-09-22 14:00:00,183.5,184.0,181.96,182.09,112537.0,169.5409,170.0028,168.118,168.2381,112537.0
2017-09-22 14:30:00,182.06,182.57,181.94,182.52,114913.0,168.2104,168.6816,168.0995,168.6354,114913.0
2017-09-22 15:00:00,182.52,183.03,182.35,182.55,51816.0,168.6354,169.1066,168.4783,168.6631,51816.0
2017-09-22 15:30:00,182.59,183.05,182.52,182.72,133906.0,168.7001,169.1251,168.6354,168.8202,133906.0
2017-09-25 09:30:00,183.06,184.31,182.77,183.19,71178.0,169.1343,170.2892,168.8664,169.2544,71178.0
2017-09-25 10:00:00,183.19,183.5,182.7,182.72,48983.0,169.2544,169.5409,168.8017,168.8202,48983.0
2017-09-25 10:30:00,182.71,183.0,182.12,182.21,37972.0,168.811,169.0789,168.2658,168.349,37972.0
2017-09-25 11:00:00,182.2,182.42,181.6,182.34,32021.0,168.3398,168.543,167.7854,168.4691,32021.0
2017-09-25 11:30:00,182.36,182.52,181.89,181.9,21585.0,168.4876,168.6354,168.0533,168.0626,21585.0
2017-09-25 12:00:00,181.91,182.03,181.54,181.72,29996.0,168.0718,168.1827,167.73,167.8963,29996.0
2017-09-25 12:30:00,181.89,182.28,181.69,182.15,22002.0,168.0533,168.4137,167.8686,168.2936,22002.0
2017-09-25 13:00:00,182.11,182.58,182.09,182.45,46239.0,168.2566,168.6909,168.2381,168.5707,46239.0
2017-09-25 13:30:00,182.41,182.54,182.17,182.19,46664.0,168.5338,168.6539,168.312,168.3305,46664.0
2017-09-25 14:00:00,182.21,182.31,181.98,182.22,26379.0,168.349,168.4414,168.1365,168.3582,26379.0
2017-09-25 14:30:00,182.24,182.24,181.61,181.77,41180.0,168.3767,168.3767,167.7946,167.9425,41180.0
2017-09-25 15:00:00,181.77,181.87,181.4,181.65,50905.0,167.9425,168.0349,167.6006,167.8316,50905.0
2017-09-25 15:30:00,181.64,181.67,181.36,181.45,117143.0,167.8224,167.8501,167.5637,167.6468,117143.0
2017-09-26 09:30:00,182.28,183.46,181.74,182.67,119840.0,168.4137,169.5039,167.9148,168.774,119840.0
2017-09-26 10:00:00,182.67,183.0,182.32,182.91,42879.0,168.774,169.0789,168.4506,168.9957,42879.0
2017-09-26 10:30:00,182.88,183.0,182.31,182.34,52248.0,168.968,169.0789,168.4414,168.4691,52248.0
2017-09-26 11:00:00,182.33,183.25,182.26,183.23,68872.0,168.4599,169.3099,168.3952,169.2914,68872.0
2017-09-26 11:30:00,183.25,183.78,183.01,183.45,86712.0,169.3099,169.7996,169.0881,169.4947,86712.0
2017-09-26 12:00:00,183.47,183.48,183.14,183.33,22246.0,169.5131,169.5224,169.2082,169.3838,22246.0
2017-09-26 12:30:00,183.36,183.42,183.05,183.25,37024.0,169.4115,169.4669,169.1251,169.3099,37024.0
2017-09-26 13:00:00,183.24,183.47,183.1,183.26,35347.0,169.3006,169.5131,169.1713,169.3191,35347.0
2017-09-26 13:30:00,183.28,183.37,182.99,183.03,25875.0,169.3376,169.4208,169.0697,169.1066,25875.0
2017-09-26 14:00:00,183.06,183.35,183.06,183.3,39803.0,169.1343,169.4023,169.1343,169.3561,39803.0
2017-09-26 14:30:00,183.27,183.4,183.23,183.38,41100.0,169.3284,169.4485,169.2914,169.43,41100.0
2017-09-26 15:00:00,183.38,183.5,183.33,183.49,56891.0,169.43,169.5409,169.3838,169.5316,56891.0
2017-09-26 15:30:00,183.47,183.73,183.39,183.68,193002.0,169.5131,169.7534,169.4392,169.7072,193002.0
2017-09-27 09:30:00,184.0,184.71,183.56,184.36,83213.0,170.0028,170.6588,169.5963,170.3354,83213.0
2017-09-27 10:00:00,184.36,184.5,183.86,184.27,54180.0,170.3354,170.4648,169.8735,170.2523,54180.0
2017-09-27 10:30:00,184.15,184.16,183.65,183.9,50866.0,170.1414,170.1507,169.6795,169.9104,50866.0
2017-09-27 11:00:00,183.88,184.21,183.83,184.15,52173.0,169.892,170.1969,169.8458,170.1414,52173.0
2017-09-27 11:30:00,184.1,184.13,183.64,183.9,35149.0,170.0952,170.1229,169.6702,169.9104,35149.0
2017-09-27 12:00:00,183.89,183.98,183.85,183.96,38944.0,169.9012,169.9843,169.8642,169.9659,38944.0
2017-09-27 12:30:00,183.94,183.94,182.02,182.78,82726.0,169.9474,169.9474,168.1735,168.8756,82726.0
2017-09-27 13:00:00,182.75,183.95,182.75,183.95,38714.0,168.8479,169.9566,168.8479,169.9566,38714.0
2017-09-27 13:30:00,183.94,184.53,183.94,184.51,28451.0,169.9474,170.4925,169.9474,170.474,28451.0
2017-09-27 14:00:00,184.51,185.1,184.41,184.73,54962.0,170.474,171.0191,170.3816,170.6773,54962.0
2017-09-27 14:30:00,184.78,185.06,184.69,184.88,57335.0,170.7235,170.9822,170.6403,170.8159,57335.0
2017-09-27 15:00:00,184.9,185.14,184.86,184.92,60290.0,170.8344,171.0561,170.7974,170.8528,60290.0
2017-09-27 15:30:00,184.88,185.0,184.37,184.43,118182.0,170.8159,170.9268,170.3447,170.4001,118182.0
2017-09-28 09:30:00,184.0,185.3,183.9,185.03,65084.0,170.0028,171.2039,169.9104,170.9545,65084.0
2017-09-28 10:00:00,184.88,186.88,184.87,186.59,75518.0,170.8159,172.6637,170.8066,172.3958,75518.0
2017-09-28 10:30:00,186.47,186.53,185.76,185.81,46459.0,172.2849,172.3404,171.6289,171.6751,46459.0
2017-09-28 11:00:00,185.82,186.85,185.82,186.35,58551.0,171.6844,172.636,171.6844,172.1741,58551.0
2017-09-28 11:30:00,186.31,186.88,186.05,186.88,46543.0,172.1371,172.6637,171.8969,172.6637,46543.0
2017-09-28 12:00:00,186.79,187.34,186.7,187.12,44740.0,172.5806,173.0887,172.4974,172.8855,44740.0
2017-09-28 12:30:00,187.09,187.31,186.97,187.18,23828.0,172.8578,173.061,172.7469,172.9409,23828.0
2017-09-28 13:00:00,187.15,187.79,187.12,187.73,35578.0,172.9132,173.5045,172.8855,173.4491,35578.0
2017-09-28 13:30:00,187.75,187.8,187.21,187.68,30834.0,173.4676,173.5138,172.9686,173.4029,30834.0
2017-09-28 14:00:00,187.59,187.91,187.59,187.75,43920.0,173.3197,173.6154,173.3197,173.4676,43920.0
2017-09-28 14:30:00,187.68,187.73,187.15,187.31,112277.0,173.4029,173.4491,172.9132,173.061,112277.0
2017-09-28 15:00:00,187.31,187.35,187.1,187.14,52693.0,173.061,173.098,172.867,172.904,52693.0
2017-09-28 15:30:00,187.16,187.18,186.88,187.0,106153.0,172.9224,172.9409,172.6637,172.7746,106153.0
2017-09-29 09:30:00,187.0,187.22,185.86,185.86,72457.0,172.7746,172.9779,171.7213,171.7213,72457.0
2017-09-29 10:00:00,185.65,186.27,185.35,185.42,54687.0,171.5273,172.1001,171.2501,171.3148,54687.0
2017-09-29 10:30:00,185.45,186.0,185.36,185.59,37397.0,171.3425,171.8507,171.2594,171.4719,37397.0
2017-09-29 11:00:00,185.55,185.74,185.22,185.22,34158.0,171.4349,171.6105,171.13,171.13,34158.0
2017-09-29 11:30:00,185.26,185.56,185.11,185.54,54688.0,171.167,171.4442,171.0284,171.4257,54688.0
2017-09-29 12:00:00,185.57,186.24,185.57,186.07,26376.0,171.4534,172.0724,171.4534,171.9154,26376.0
2017-09-29 12:30:00,186.14,186.14,185.69,186.08,42040.0,171.98,171.98,171.5643,171.9246,42040.0
2017-09-29 13:00:00,186.08,186.08,185.71,185.79,28504.0,171.9246,171.9246,171.5827,171.6567,28504.0
2017-09-29 13:30:00,185.79,185.93,185.54,185.67,56171.0,171.6567,171.786,171.4257,171.5458,56171.0
2017-09-29 14:00:00,185.7,186.15,185.68,186.06,41384.0,171.5735,171.9893,171.555,171.9061,41384.0
2017-09-29 14:30:00,186.06,186.14,185.74,185.81,36893.0,171.9061,171.98,171.6105,171.6751,36893.0
2017-09-29 15:00:00,185.79,186.86,185.79,186.62,57602.0,171.6567,172.6453,171.6567,172.4235,57602.0
2017-09-29 15:30:00,186.66,186.96,186.53,186.88,148356.0,172.4605,172.7377,172.3404,172.6637,148356.0
2017-10-02 09:30:00,187.71,187.91,186.66,187.19,119843.0,173.4306,173.6154,172.4605,172.9502,119843.0
2017-10-02 10:00:00,187.08,187.34,186.73,186.95,68675.0,172.8485,173.0887,172.5252,172.7284,68675.0
2017-10-02 10:30:00,187.0,187.01,186.41,186.42,37724.0,172.7746,172.7839,172.2295,172.2387,37724.0
2017-10-02 11:00:00,186.39,186.96,186.33,186.73,84222.0,172.211,172.7377,172.1556,172.5252,84222.0
2017-10-02 11:30:00,186.72,186.95,186.69,186.9,43606.0,172.5159,172.7284,172.4882,172.6822,43606.0
2017-10-02 12:00:00,186.92,187.28,186.88,187.25,33194.0,172.7007,173.0333,172.6637,173.0056,33194.0
2017-10-02 12:30:00,187.22,187.51,187.15,187.49,31359.0,172.9779,173.2458,172.9132,173.2273,31359.0
2017-10-02 13:00:00,187.49,187.77,187.25,187.58,48241.0,173.2273,173.486,173.0056,173.3105,48241.0
2017-10-02 13:30:00,187.58,187.85,187.53,187.75,56708.0,173.3105,173.56,173.2643,173.4676,56708.0
2017-10-02 14:00:00,187.75,188.4,187.68,188.36,85187.0,173.4676,174.0681,173.4029,174.0312,85187.0
2017-10-02 14:30:00,188.39,188.39,188.07,188.2,52262.0,174.0589,174.0589,173.7632,173.8833,52262.0
2017-10-02 15:00:00,188.2,188.49,188.15,188.34,63008.0,173.8833,174.1513,173.8371,174.0127,63008.0
2017-10-02 15:30:00,188.32,189.03,188.32,189.01,222113.0,173.9942,174.6502,173.9942,174.6317,222113.0
2017-10-03 09:30:00,189.2,191.57,189.2,191.47,117201.0,174.8073,176.997,174.8073,176.9046,117201.0
2017-10-03 10:00:00,191.54,191.6,190.85,190.96,154578.0,176.9692,177.0247,176.3317,176.4334,154578.0
2017-10-03 10:30:00,190.96,191.64,190.82,191.33,77258.0,176.4334,177.0616,176.304,176.7752,77258.0
2017-10-03 11:00:00,191.28,191.78,191.1,191.78,93196.0,176.729,177.191,176.5627,177.191,93196.0
2017-10-03 11:30:00,191.72,192.0,191.43,191.91,103641.0,177.1356,177.3943,176.8676,177.3111,103641.0
2017-10-03 12:00:00,191.85,191.86,191.35,191.6,33624.0,177.2557,177.2649,176.7937,177.0247,33624.0
2017-10-03 12:30:00,191.59,191.75,191.53,191.66,58702.0,177.0154,177.1633,176.96,177.0801,58702.0
2017-10-03 13:00:00,191.72,191.82,191.55,191.59,37144.0,177.1356,177.2279,176.9785,177.0154,37144.0
2017-10-03 13:30:00,191.59,191.88,191.45,191.88,59983.0,177.0154,177.2834,176.8861,177.2834,59983.0
2017-10-03 14:00:00,191.87,192.4,191.86,192.18,63714.0,177.2741,177.7638,177.2649,177.5606,63714.0
2017-10-03 14:30:00,192.2,192.51,192.17,192.36,69594.0,177.579,177.8655,177.5513,177.7269,69594.0
2017-10-03 15:00:00,192.33,192.47,192.12,192.12,57672.0,177.6992,177.8285,177.5051,177.5051,57672.0
2017-10-03 15:30:00,192.15,192.18,191.75,192.09,188500.0,177.5328,177.5606,177.1633,177.4774,188500.0
2017-10-04 09:30:00,192.01,193.0,192.01,192.65,49162.0,177.4035,178.3182,177.4035,177.9948,49162.0
2017-10-04 10:00:00,192.7,192.85,192.39,192.85,55777.0,178.041,178.1796,177.7546,178.1796,55777.0
2017-10-04 10:30:00,192.84,192.85,192.22,192.65,62150.0,178.1704,178.1796,177.5975,177.9948,62150.0
2017-10-04 11:00:00,192.69,192.74,192.09,192.16,46319.0,178.0318,178.078,177.4774,177.5421,46319.0
2017-10-04 11:30:00,192.22,192.3,191.71,191.84,47403.0,177.5975,177.6714,177.1263,177.2464,47403.0
2017-10-04 12:00:00,191.86,192.06,191.69,191.73,45284.0,177.2649,177.4497,177.1078,177.1448,45284.0
2017-10-04 12:30:00,191.73,191.96,191.55,191.69,32415.0,177.1448,177.3573,176.9785,177.1078,32415.0
2017-10-04 13:00:00,191.62,191.73,191.44,191.59,35012.0,177.0432,177.1448,176.8769,177.0154,35012.0
2017-10-04 13:30:00,191.58,191.68,191.33,191.44,40469.0,177.0062,177.0986,176.7752,176.8769,40469.0
2017-10-04 14:00:00,191.47,191.74,191.45,191.65,33448.0,176.9046,177.154,176.8861,177.0709,33448.0
2017-10-04 14:30:00,191.68,191.71,191.13,191.14,60818.0,177.0986,177.1263,176.5904,176.5997,60818.0
2017-10-04 15:00:00,191.14,191.38,191.1,191.17,56018.0,176.5997,176.8214,176.5627,176.6274,56018.0
2017-10-04 15:30:00,191.18,191.19,190.6,190.75,171439.0,176.6366,176.6459,176.1008,176.2393,171439.0
2017-10-05 09:30:00,191.02,191.93,189.77,190.31,44595.0,176.4888,177.3296,175.3339,175.8328,44595.0
2017-10-05 10:00:00,190.31,190.9,190.11,190.34,56234.0,175.8328,176.3779,175.648,175.8605,56234.0
2017-10-05 10:30:00,190.37,190.6,189.75,189.93,47267.0,175.8883,176.1008,175.3154,175.4817,47267.0
2017-10-05 11:00:00,189.98,190.03,189.48,189.83,27956.0,175.5279,175.5741,175.066,175.3893,27956.0
2017-10-05 11:30:00,189.83,190.13,189.68,190.13,30525.0,175.3893,175.6665,175.2507,175.6665,30525.0
2017-10-05 12:00:00,189.97,191.02,189.97,190.92,33080.0,175.5187,176.4888,175.5187,176.3964,33080.0
2017-10-05 12:30:00,190.85,191.2,190.66,191.17,71918.0,176.3317,176.6551,176.1562,176.6274,71918.0
2017-10-05 13:00:00,191.16,191.38,190.59,190.71,60308.0,176.6182,176.8214,176.0915,176.2024,60308.0
2017-10-05 13:30:00,190.75,191.07,190.75,190.88,24163.0,176.2393,176.535,176.2393,176.3595,24163.0
2017-10-05 14:00:00,190.92,191.06,190.53,190.53,35867.0,176.3964,176.5258,176.0361,176.0361,35867.0
2017-10-05 14:30:00,190.53,190.8,190.49,190.7,31868.0,176.0361,176.2855,175.9991,176.1931,31868.0
2017-10-05 15:00:00,190.72,190.83,190.6,190.69,33132.0,176.2116,176.3133,176.1008,176.1839,33132.0
2017-10-05 15:30:00,190.66,190.66,190.36,190.64,86726.0,176.1562,176.1562,175.879,176.1377,86726.0
2017-10-06 09:30:00,191.01,191.7,190.24,191.48,72910.0,176.4796,177.1171,175.7681,176.9138,72910.0
2017-10-06 10:00:00,191.53,192.7,191.48,192.66,65837.0,176.96,178.041,176.9138,178.004,65837.0
2017-10-06 10:30:00,192.69,192.72,192.08,192.63,51294.0,178.0318,178.0595,177.4682,177.9763,51294.0
2017-10-06 11:00:00,192.6,192.6,191.78,192.03,87961.0,177.9486,177.9486,177.191,177.422,87961.0
2017-10-06 11:30:00,192.02,192.05,191.63,191.75,55509.0,177.4127,177.4405,177.0524,177.1633,55509.0
2017-10-06 12:00:00,191.75,191.77,191.26,191.62,28870.0,177.1633,177.1818,176.7105,177.0432,28870.0
2017-10-06 12:30:00,191.67,191.75,191.24,191.33,23131.0,177.0894,177.1633,176.6921,176.7752,23131.0
2017-10-06 13:00:00,191.31,191.31,190.47,190.76,49875.0,176.7567,176.7567,175.9806,176.2486,49875.0
2017-10-06 13:30:00,190.72,191.07,190.6,190.71,35450.0,176.2116,176.535,176.1008,176.2024,35450.0
2017-10-06 14:00:00,190.71,191.15,190.71,191.07,25967.0,176.2024,176.6089,176.2024,176.535,25967.0
2017-10-06 14:30:00,191.1,191.13,190.81,191.06,23783.0,176.5627,176.5904,176.2948,176.5258,23783.0
2017-10-06 15:00:00,191.06,191.08,190.85,190.85,24247.0,176.5258,176.5442,176.3317,176.3317,24247.0
2017-10-06 15:30:00,190.85,190.96,190.39,190.95,108132.0,176.3317,176.4334,175.9067,176.4241,108132.0
2017-10-09 09:30:00,190.37,190.9,189.62,190.63,39513.0,175.8883,176.3779,175.1953,176.1285,39513.0
2017-10-09 10:00:00,190.6,190.69,189.57,189.6,55703.0,176.1008,176.1839,175.1491,175.1768,55703.0
2017-10-09 10:30:00,189.6,190.2,189.31,189.86,25366.0,175.1768,175.7312,174.9089,175.417,25366.0
2017-10-09 11:00:00,189.85,189.86,189.41,189.45,21450.0,175.4078,175.417,175.0013,175.0382,21450.0
2017-10-09 11:30:00,189.48,189.68,189.38,189.41,17485.0,175.066,175.2507,174.9736,175.0013,17485.0
2017-10-09 12:00:00,189.41,189.63,189.34,189.4,24710.0,175.0013,175.2045,174.9366,174.992,24710.0
2017-10-09 12:30:00,189.38,189.53,189.15,189.27,13338.0,174.9736,175.1122,174.7611,174.8719,13338.0
2017-10-09 13:00:00,189.25,189.68,189.16,189.59,14533.0,174.8535,175.2507,174.7703,175.1676,14533.0
2017-10-09 13:30:00,189.5,189.51,189.28,189.38,16519.0,175.0844,175.0937,174.8812,174.9736,16519.0
2017-10-09 14:00:00,189.41,189.61,189.21,189.35,16407.0,175.0013,175.1861,174.8165,174.9458,16407.0
2017-10-09 14:30:00,189.35,189.93,189.32,189.71,54294.0,174.9458,175.4817,174.9181,175.2785,54294.0
2017-10-09 15:00:00,189.64,189.64,189.19,189.5,25394.0,175.2138,175.2138,174.798,175.0844,25394.0
2017-10-09 15:30:00,189.49,189.59,188.86,189.12,134046.0,175.0752,175.1676,174.4931,174.7333,134046.0
2017-10-10 09:30:00,189.09,189.44,187.9,188.01,46254.0,174.7056,175.029,173.6061,173.7078,46254.0
2017-10-10 10:00:00,188.12,188.65,188.0,188.11,48041.0,173.8094,174.2991,173.6985,173.8002,48041.0
2017-10-10 10:30:00,188.28,188.92,188.07,188.56,36485.0,173.9572,174.5486,173.7632,174.2159,36485.0
2017-10-10 11:00:00,188.5,188.97,188.49,188.67,37532.0,174.1605,174.5948,174.1513,174.3176,37532.0
2017-10-10 11:30:00,188.67,188.7,187.85,188.06,41485.0,174.3176,174.3453,173.56,173.754,41485.0
2017-10-10 12:00:00,187.96,188.08,186.89,187.5,79470.0,173.6616,173.7725,172.673,173.2366,79470.0
2017-10-10 12:30:00,187.46,187.75,187.31,187.61,34605.0,173.1996,173.4676,173.061,173.3382,34605.0
2017-10-10 13:00:00,187.62,187.76,187.42,187.55,44715.0,173.3474,173.4768,173.1627,173.2828,44715.0
2017-10-10 13:30:00,187.59,187.96,187.59,187.73,55408.0,173.3197,173.6616,173.3197,173.4491,55408.0
2017-10-10 14:00:00,187.77,187.8,187.47,187.65,59691.0,173.486,173.5138,173.2089,173.3752,59691.0
2017-10-10 14:30:00,187.7,187.76,187.49,187.5,26646.0,173.4214,173.4768,173.2273,173.2366,26646.0
2017-10-10 15:00:00,187.53,187.89,187.51,187.63,47715.0,173.2643,173.5969,173.2458,173.3567,47715.0
2017-10-10 15:30:00,187.67,188.1,187.59,188.05,124614.0,173.3936,173.7909,173.3197,173.7447,124614.0
2017-10-11 09:30:00,187.84,188.07,186.31,186.8,74794.0,173.5507,173.7632,172.1371,172.5898,74794.0
2017-10-11 10:00:00,186.8,187.22,186.58,187.02,107690.0,172.5898,172.9779,172.3866,172.7931,107690.0
2017-10-11 10:30:00,187.02,187.61,186.87,187.09,94765.0,172.7931,173.3382,172.6545,172.8578,94765.0
2017-10-11 11:00:00,187.1,187.62,187.03,187.34,61726.0,172.867,173.3474,172.8023,173.0887,61726.0
2017-10-11 11:30:00,187.38,187.68,187.16,187.46,63664.0,173.1257,173.4029,172.9224,173.1996,63664.0
2017-10-11 12:00:00,187.49,187.72,187.18,187.2,61774.0,173.2273,173.4398,172.9409,172.9594,61774.0
2017-10-11 12:30:00,187.21,187.25,186.81,187.06,78274.0,172.9686,173.0056,172.5991,172.83,78274.0
2017-10-11 13:00:00,187.02,187.35,186.83,186.91,48770.0,172.7931,173.098,172.6175,172.6915,48770.0
2017-10-11 13:30:00,186.95,187.4,186.92,187.17,47081.0,172.7284,173.1442,172.7007,172.9317,47081.0
2017-10-11 14:00:00,187.19,187.42,186.96,186.96,38749.0,172.9502,173.1627,172.7377,172.7377,38749.0
2017-10-11 14:30:00,186.86,186.92,186.41,186.71,65552.0,172.6453,172.7007,172.2295,172.5067,65552.0
2017-10-11 15:00:00,186.63,186.92,186.32,186.84,75424.0,172.4328,172.7007,172.1463,172.6268,75424.0
2017-10-11 15:30:00,186.83,186.97,186.53,186.93,164379.0,172.6175,172.7469,172.3404,172.7099,164379.0
2017-10-12 09:30:00,187.63,188.76,187.0,187.05,96742.0,173.3567,174.4007,172.7746,172.8208,96742.0
2017-10-12 10:00:00,187.15,187.57,186.98,187.56,43881.0,172.9132,173.3013,172.7561,173.292,43881.0
2017-10-12 10:30:00,187.66,187.84,187.13,187.47,107975.0,173.3844,173.5507,172.8947,173.2089,107975.0
2017-10-12 11:00:00,187.2,187.86,187.2,187.78,47268.0,172.9594,173.5692,172.9594,173.4953,47268.0
2017-10-12 11:30:00,187.77,188.15,187.69,188.15,34567.0,173.486,173.8371,173.4121,173.8371,34567.0
2017-10-12 12:00:00,188.05,188.05,187.52,187.64,29239.0,173.7447,173.7447,173.2551,173.3659,29239.0
2017-10-12 12:30:00,187.62,188.07,187.6,187.89,21765.0,173.3474,173.7632,173.329,173.5969,21765.0
2017-10-12 13:00:00,187.87,187.97,187.07,187.17,43327.0,173.5784,173.6708,172.8393,172.9317,43327.0
2017-10-12 13:30:00,187.18,187.36,186.93,187.06,94635.0,172.9409,173.1072,172.7099,172.83,94635.0
2017-10-12 14:00:00,187.06,187.17,186.96,186.97,99272.0,172.83,172.9317,172.7377,172.7469,99272.0
2017-10-12 14:30:00,187.01,187.02,186.56,186.78,49809.0,172.7839,172.7931,172.3681,172.5713,49809.0
2017-10-12 15:00:00,186.83,187.24,186.83,187.15,39476.0,172.6175,172.9964,172.6175,172.9132,39476.0
2017-10-12 15:30:00,187.13,187.17,186.75,186.96,105408.0,172.8947,172.9317,172.5436,172.7377,105408.0
2017-10-13 09:30:00,184.0,186.0,183.08,185.03,309563.0,170.0028,171.8507,169.1528,170.9545,309563.0
2017-10-13 10:00:00,185.03,185.14,183.56,183.67,140644.0,170.9545,171.0561,169.5963,169.6979,140644.0
2017-10-13 10:30:00,183.73,184.47,183.28,184.16,95990.0,169.7534,170.4371,169.3376,170.1507,95990.0
2017-10-13 11:00:00,184.19,184.8,183.73,184.55,166905.0,170.1784,170.742,169.7534,170.511,166905.0
2017-10-13 11:30:00,184.64,186.15,184.42,186.13,142646.0,170.5941,171.9893,170.3909,171.9708,142646.0
2017-10-13 12:00:00,186.17,186.31,185.71,185.95,67852.0,172.0078,172.1371,171.5827,171.8045,67852.0
2017-10-13 12:30:00,185.99,186.22,185.8,185.92,40152.0,171.8414,172.0539,171.6659,171.7768,40152.0
2017-10-13 13:00:00,185.99,186.32,185.99,186.29,49426.0,171.8414,172.1463,171.8414,172.1186,49426.0
2017-10-13 13:30:00,186.28,186.41,185.87,185.95,61443.0,172.1094,172.2295,171.7306,171.8045,61443.0
2017-10-13 14:00:00,185.95,186.32,185.64,186.25,62593.0,171.8045,172.1463,171.5181,172.0817,62593.0
2017-10-13 14:30:00,186.25,186.43,186.02,186.24,137120.0,172.0817,172.248,171.8692,172.0724,137120.0
2017-10-13 15:00:00,186.27,186.32,186.09,186.2,107013.0,172.1001,172.1463,171.9338,172.0355,107013.0
2017-10-13 15:30:00,186.2,186.4,185.96,186.14,172937.0,172.0355,172.2203,171.8137,171.98,172937.0
2017-10-16 09:30:00,186.15,186.96,185.41,185.73,67540.0,171.9893,172.7377,171.3056,171.6012,67540.0
2017-10-16 10:00:00,185.73,186.06,185.17,185.43,73472.0,171.6012,171.9061,171.0838,171.324,73472.0
2017-10-16 10:30:00,185.47,185.53,184.55,184.83,86342.0,171.361,171.4164,170.511,170.7697,86342.0
2017-10-16 11:00:00,184.89,185.0,184.38,184.73,106886.0,170.8251,170.9268,170.3539,170.6773,106886.0
2017-10-16 11:30:00,184.68,185.12,184.62,184.67,41465.0,170.6311,171.0376,170.5757,170.6219,41465.0
2017-10-16 12:00:00,184.73,184.93,184.02,184.49,42632.0,170.6773,170.8621,170.0213,170.4556,42632.0
2017-10-16 12:30:00,184.49,185.1,184.49,184.94,41619.0,170.4556,171.0191,170.4556,170.8713,41619.0
2017-10-16 13:00:00,184.91,184.98,184.24,184.87,80907.0,170.8436,170.9083,170.2246,170.8066,80907.0
2017-10-16 13:30:00,184.91,185.2,184.87,185.09,64466.0,170.8436,171.1115,170.8066,171.0099,64466.0
2017-10-16 14:00:00,185.06,185.26,185.0,185.08,42141.0,170.9822,171.167,170.9268,171.0007,42141.0
2017-10-16 14:30:00,185.11,185.15,184.87,185.03,96279.0,171.0284,171.0653,170.8066,170.9545,96279.0
2017-10-16 15:00:00,185.04,185.15,184.82,185.14,49184.0,170.9637,171.0653,170.7604,171.0561,49184.0
2017-10-16 15:30:00,185.14,185.19,184.94,185.03,116872.0,171.0561,171.1023,170.8713,170.9545,116872.0
2017-10-17 09:30:00,185.39,188.48,185.28,187.65,191931.0,171.2871,174.142,171.1855,173.3752,191931.0
2017-10-17 10:00:00,187.74,188.22,187.61,187.8,215033.0,173.4583,173.9018,173.3382,173.5138,215033.0
2017-10-17 10:30:00,187.78,188.1,187.49,187.87,123397.0,173.4953,173.7909,173.2273,173.5784,123397.0
2017-10-17 11:00:00,187.9,187.9,187.43,187.63,51335.0,173.6061,173.6061,173.1719,173.3567,51335.0
2017-10-17 11:30:00,187.6,187.75,187.33,187.55,45494.0,173.329,173.4676,173.0795,173.2828,45494.0
2017-10-17 12:00:00,187.6,187.94,187.57,187.75,100256.0,173.329,173.6431,173.3013,173.4676,100256.0
2017-10-17 12:30:00,187.74,187.8,187.43,187.68,57266.0,173.4583,173.5138,173.1719,173.4029,57266.0
2017-10-17 13:00:00,187.66,187.94,187.5,187.65,41759.0,173.3844,173.6431,173.2366,173.3752,41759.0
2017-10-17 13:30:00,187.67,187.92,187.0,187.92,119514.0,173.3936,173.6246,172.7746,173.6246,119514.0
2017-10-17 14:00:00,187.95,188.76,187.45,188.05,229927.0,173.6523,174.4007,173.1904,173.7447,229927.0
2017-10-17 14:30:00,188.08,188.4,187.53,187.97,129655.0,173.7725,174.0681,173.2643,173.6708,129655.0
2017-10-17 15:00:00,187.99,188.11,187.75,188.0,150103.0,173.6893,173.8002,173.4676,173.6985,150103.0
2017-10-17 15:30:00,188.0,188.03,187.1,187.22,232358.0,173.6985,173.7263,172.867,172.9779,232358.0
2017-10-18 09:30:00,187.85,189.9,187.85,189.11,623903.0,173.56,175.454,173.56,174.7241,623903.0
2017-10-18 10:00:00,189.04,189.48,188.78,189.21,253319.0,174.6594,175.066,174.4192,174.8165,253319.0
2017-10-18 10:30:00,189.19,189.48,189.1,189.29,181166.0,174.798,175.066,174.7149,174.8904,181166.0
2017-10-18 11:00:00,189.28,189.43,188.95,189.43,89673.0,174.8812,175.0198,174.5763,175.0198,89673.0
2017-10-18 11:30:00,189.43,190.53,189.43,189.93,125450.0,175.0198,176.0361,175.0198,175.4817,125450.0
2017-10-18 12:00:00,189.97,189.99,189.47,189.75,117797.0,175.5187,175.5372,175.0567,175.3154,117797.0
2017-10-18 12:30:00,189.77,189.88,189.54,189.74,85196.0,175.3339,175.4355,175.1214,175.3062,85196.0
2017-10-18 13:00:00,189.69,189.79,189.39,189.41,45658.0,175.26,175.3524,174.9828,175.0013,45658.0
2017-10-18 13:30:00,189.43,189.75,189.27,189.75,70452.0,175.0198,175.3154,174.8719,175.3154,70452.0
2017-10-18 14:00:00,189.71,189.73,189.04,189.4,89577.0,175.2785,175.2969,174.6594,174.992,89577.0
2017-10-18 14:30:00,189.36,189.58,189.29,189.41,104409.0,174.9551,175.1583,174.8904,175.0013,104409.0
2017-10-18 15:00:00,189.44,189.7,189.28,189.56,136253.0,175.029,175.2692,174.8812,175.1399,136253.0
2017-10-18 15:30:00,189.52,189.6,189.13,189.3,175661.0,175.1029,175.1768,174.7426,174.8996,175661.0
2017-10-19 09:30:00,189.07,189.07,186.1,186.34,74027.0,174.6871,174.6871,171.9431,172.1648,74027.0
2017-10-19 10:00:00,186.46,187.99,186.45,187.19,108772.0,172.2757,173.6893,172.2665,172.9502,108772.0
2017-10-19 10:30:00,187.18,188.14,186.96,187.87,203817.0,172.9409,173.8279,172.7377,173.5784,203817.0
2017-10-19 11:00:00,187.91,188.07,187.35,187.35,51065.0,173.6154,173.7632,173.098,173.098,51065.0
2017-10-19 11:30:00,187.33,188.03,187.29,187.5,44265.0,173.0795,173.7263,173.0426,173.2366,44265.0
2017-10-19 12:00:00,187.49,187.94,187.35,187.51,154375.0,173.2273,173.6431,173.098,173.2458,154375.0
2017-10-19 12:30:00,187.52,187.61,187.18,187.5,105342.0,173.2551,173.3382,172.9409,173.2366,105342.0
2017-10-19 13:00:00,187.52,187.54,187.3,187.4,104332.0,173.2551,173.2735,173.0518,173.1442,104332.0
2017-10-19 13:30:00,187.41,188.0,187.4,187.6,98745.0,173.1534,173.6985,173.1442,173.329,98745.0
2017-10-19 14:00:00,187.57,187.59,187.32,187.41,62012.0,173.3013,173.3197,173.0703,173.1534,62012.0
2017-10-19 14:30:00,187.4,187.77,187.4,187.68,171259.0,173.1442,173.486,173.1442,173.4029,171259.0
2017-10-19 15:00:00,187.67,187.72,187.54,187.63,131677.0,173.3936,173.4398,173.2735,173.3567,131677.0
2017-10-19 15:30:00,187.65,188.21,187.59,188.2,290077.0,173.3752,173.8926,173.3197,173.8833,290077.0
2017-10-20 09:30:00,189.01,190.81,188.61,190.71,105394.0,174.6317,176.2948,174.2621,176.2024,105394.0
2017-10-20 10:00:00,190.74,191.17,190.24,190.88,42963.0,176.2301,176.6274,175.7681,176.3595,42963.0
2017-10-20 10:30:00,190.77,191.29,190.76,191.29,36713.0,176.2578,176.7383,176.2486,176.7383,36713.0
2017-10-20 11:00:00,191.24,192.07,191.15,191.86,50147.0,176.6921,177.4589,176.6089,177.2649,50147.0
2017-10-20 11:30:00,191.83,192.18,191.58,192.08,48445.0,177.2372,177.5606,177.0062,177.4682,48445.0
2017-10-20 12:00:00,192.12,192.66,192.12,192.35,65354.0,177.5051,178.004,177.5051,177.7176,65354.0
2017-10-20 12:30:00,192.27,192.65,192.26,192.47,41716.0,177.6437,177.9948,177.6345,177.8285,41716.0
2017-10-20 13:00:00,192.44,192.63,192.38,192.54,32780.0,177.8008,177.9763,177.7453,177.8932,32780.0
2017-10-20 13:30:00,192.57,192.7,192.25,192.3,27664.0,177.9209,178.041,177.6252,177.6714,27664.0
2017-10-20 14:00:00,192.23,192.73,192.23,192.63,38760.0,177.6068,178.0687,177.6068,177.9763,38760.0
2017-10-20 14:30:00,192.64,192.68,191.92,192.13,48552.0,177.9856,178.0225,177.3203,177.5144,48552.0
2017-10-20 15:00:00,192.11,192.11,191.12,191.44,130276.0,177.4959,177.4959,176.5812,176.8769,130276.0
2017-10-20 15:30:00,191.44,191.44,190.88,191.38,286053.0,176.8769,176.8769,176.3595,176.8214,286053.0
2017-10-23 09:30:00,191.73,192.5,191.29,192.1,77582.0,177.1448,177.8562,176.7383,177.4866,77582.0
2017-10-23 10:00:00,192.02,193.2,191.65,192.97,69896.0,177.4127,178.503,177.0709,178.2905,69896.0
2017-10-23 10:30:00,193.06,193.49,192.83,192.92,61951.0,178.3736,178.7709,178.1611,178.2443,61951.0
2017-10-23 11:00:00,192.94,194.14,192.8,194.07,49693.0,178.2627,179.3715,178.1334,179.3068,49693.0
2017-10-23 11:30:00,194.08,194.29,193.58,193.93,99077.0,179.316,179.5101,178.8541,179.1774,99077.0
2017-10-23 12:00:00,193.98,194.07,193.0,193.02,86224.0,179.2236,179.3068,178.3182,178.3367,86224.0
2017-10-23 12:30:00,193.04,193.38,192.87,192.95,51296.0,178.3551,178.6693,178.1981,178.272,51296.0
2017-10-23 13:00:00,192.96,193.69,192.85,193.51,31647.0,178.2812,178.9557,178.1796,178.7894,31647.0
2017-10-23 13:30:00,193.5,193.56,193.1,193.1,22566.0,178.7801,178.8356,178.4106,178.4106,22566.0
2017-10-23 14:00:00,193.1,193.26,192.88,193.21,46299.0,178.4106,178.5584,178.2073,178.5122,46299.0
2017-10-23 14:30:00,193.28,193.32,193.09,193.13,43353.0,178.5769,178.6138,178.4013,178.4383,43353.0
2017-10-23 15:00:00,193.11,193.55,193.08,193.49,33779.0,178.4198,178.8263,178.3921,178.7709,33779.0
2017-10-23 15:30:00,193.49,193.5,193.11,193.39,174591.0,178.7709,178.7801,178.4198,178.6785,174591.0
2017-10-24 09:30:00,192.84,193.71,191.99,193.45,71231.0,178.1704,178.9742,177.385,178.734,71231.0
2017-10-24 10:00:00,193.49,194.52,193.06,194.33,76650.0,178.7709,179.7226,178.3736,179.547,76650.0
2017-10-24 10:30:00,194.33,194.39,193.69,194.2,71097.0,179.547,179.6024,178.9557,179.4269,71097.0
2017-10-24 11:00:00,194.21,194.34,192.56,192.84,52059.0,179.4361,179.5562,177.9117,178.1704,52059.0
2017-10-24 11:30:00,192.94,193.76,192.82,193.7,39984.0,178.2627,179.0204,178.1519,178.9649,39984.0
2017-10-24 12:00:00,193.66,194.05,193.62,193.99,28387.0,178.928,179.2883,178.891,179.2329,28387.0
2017-10-24 12:30:00,194.05,194.13,193.82,194.02,27476.0,179.2883,179.3622,179.0758,179.2606,27476.0
2017-10-24 13:00:00,193.99,194.1,193.75,193.76,28669.0,179.2329,179.3345,179.0111,179.0204,28669.0
2017-10-24 13:30:00,193.77,194.04,193.53,193.63,38844.0,179.0296,179.2791,178.8079,178.9003,38844.0
2017-10-24 14:00:00,193.62,194.04,193.56,193.66,34412.0,178.891,179.2791,178.8356,178.928,34412.0
2017-10-24 14:30:00,193.67,194.0,193.37,193.4,42798.0,178.9372,179.2421,178.66,178.6878,42798.0
2017-10-24 15:00:00,193.4,193.57,193.13,193.49,60410.0,178.6878,178.8448,178.4383,178.7709,60410.0
2017-10-24 15:30:00,193.5,193.91,193.43,193.87,133855.0,178.7801,179.159,178.7155,179.122,133855.0
2017-10-25 09:30:00,193.4,194.32,192.48,193.53,84905.0,178.6878,179.5378,177.8377,178.8079,84905.0
2017-10-25 10:00:00,193.52,194.77,193.52,194.69,67322.0,178.7986,179.9535,178.7986,179.8796,67322.0
2017-10-25 10:30:00,194.69,195.21,194.02,194.46,48700.0,179.8796,180.3601,179.2606,179.6671,48700.0
2017-10-25 11:00:00,194.43,194.65,194.11,194.26,47707.0,179.6394,179.8427,179.3437,179.4823,47707.0
2017-10-25 11:30:00,194.25,194.44,193.62,193.96,37964.0,179.4731,179.6486,178.891,179.2052,37964.0
2017-10-25 12:00:00,193.99,194.09,193.67,194.05,44639.0,179.2329,179.3253,178.9372,179.2883,44639.0
2017-10-25 12:30:00,193.96,194.08,193.57,194.07,36446.0,179.2052,179.316,178.8448,179.3068,36446.0
2017-10-25 13:00:00,194.08,194.89,193.91,194.85,42070.0,179.316,180.0644,179.159,180.0275,42070.0
2017-10-25 13:30:00,194.83,195.37,194.61,195.22,48483.0,180.009,180.5079,179.8057,180.3693,48483.0
2017-10-25 14:00:00,195.21,195.72,195.14,195.36,66230.0,180.3601,180.8313,180.2954,180.4987,66230.0
2017-10-25 14:30:00,195.28,195.75,195.18,195.41,66313.0,180.4247,180.859,180.3323,180.5449,66313.0
2017-10-25 15:00:00,195.38,195.7,195.14,195.69,67434.0,180.5171,180.8128,180.2954,180.8036,67434.0
2017-10-25 15:30:00,195.67,195.84,195.2,195.73,155904.0,180.7851,180.9421,180.3508,180.8405,155904.0
2017-10-26 09:30:00,196.38,197.54,195.9,197.33,77970.0,181.4411,182.5128,180.9976,182.3188,77970.0
2017-10-26 10:00:00,197.38,197.9,197.02,197.12,54573.0,182.365,182.8454,182.0324,182.1248,54573.0
2017-10-26 10:30:00,197.15,197.79,197.13,197.63,77063.0,182.1525,182.7438,182.134,182.596,77063.0
2017-10-26 11:00:00,197.69,197.71,197.02,197.36,69243.0,182.6514,182.6699,182.0324,182.3465,69243.0
2017-10-26 11:30:00,197.42,198.25,197.29,197.75,62469.0,182.4019,183.1688,182.2818,182.7068,62469.0
2017-10-26 12:00:00,197.76,197.94,197.44,197.69,58033.0,182.7161,182.8824,182.4204,182.6514,58033.0
2017-10-26 12:30:00,197.62,197.71,197.3,197.39,52253.0,182.5867,182.6699,182.2911,182.3742,52253.0
2017-10-26 13:00:00,197.32,197.86,197.25,197.77,30522.0,182.3096,182.8085,182.2449,182.7253,30522.0
2017-10-26 13:30:00,197.78,197.81,197.21,197.33,54075.0,182.7346,182.7623,182.2079,182.3188,54075.0
2017-10-26 14:00:00,197.35,197.54,197.15,197.36,78933.0,182.3373,182.5128,182.1525,182.3465,78933.0
2017-10-26 14:30:00,197.34,197.51,197.02,197.13,60149.0,182.328,182.4851,182.0324,182.134,60149.0
2017-10-26 15:00:00,197.14,197.24,196.86,197.07,87321.0,182.1432,182.2356,181.8845,182.0786,87321.0
2017-10-26 15:30:00,197.04,202.22,196.83,198.64,652422.0,182.0509,186.8368,181.8568,183.5291,652422.0
2017-10-27 09:30:00,198.69,200.76,198.6,199.79,198447.0,183.5753,185.4879,183.4922,184.5917,198447.0
2017-10-27 10:00:00,199.78,200.4,199.64,199.95,143619.0,184.5824,185.1553,184.4531,184.7395,143619.0
2017-10-27 10:30:00,200.02,200.84,199.76,200.84,47043.0,184.8042,185.5618,184.5639,185.5618,47043.0
2017-10-27 11:00:00,200.9,201.43,200.58,201.0,69910.0,185.6172,186.1069,185.3216,185.7096,69910.0
2017-10-27 11:30:00,201.06,201.4,200.93,201.21,46360.0,185.765,186.0792,185.6449,185.9036,46360.0
2017-10-27 12:00:00,201.19,201.79,201.01,201.46,39969.0,185.8852,186.4395,185.7189,186.1346,39969.0
2017-10-27 12:30:00,201.39,202.23,200.96,202.12,54924.0,186.0699,186.846,185.6727,186.7444,54924.0
2017-10-27 13:00:00,202.12,202.21,201.5,201.7,31378.0,186.7444,186.8276,186.1716,186.3564,31378.0
2017-10-27 13:30:00,201.77,202.5,201.61,202.42,53921.0,186.421,187.0955,186.2732,187.0216,53921.0
2017-10-27 14:00:00,202.31,202.43,201.82,202.15,26925.0,186.92,187.0308,186.4672,186.7721,26925.0
2017-10-27 14:30:00,202.21,202.25,201.8,202.09,47522.0,186.8276,186.8645,186.4488,186.7167,47522.0
2017-10-27 15:00:00,202.09,202.12,201.91,202.06,61116.0,186.7167,186.7444,186.5504,186.689,61116.0
2017-10-27 15:30:00,202.05,202.14,201.75,201.9,219858.0,186.6797,186.7629,186.4026,186.5411,219858.0
2017-10-30 09:30:00,201.54,201.89,199.38,199.73,86628.0,186.2085,186.5319,184.2128,184.5362,86628.0
2017-10-30 10:00:00,199.68,200.2,199.54,199.9,73465.0,184.49,184.9705,184.3607,184.6933,73465.0
2017-10-30 10:30:00,199.94,200.0,199.34,199.62,56827.0,184.7302,184.7857,184.1759,184.4346,56827.0
2017-10-30 11:00:00,199.7,199.7,199.28,199.35,52606.0,184.5085,184.5085,184.1205,184.1851,52606.0
2017-10-30 11:30:00,199.31,199.31,198.33,198.43,45745.0,184.1482,184.1482,183.2427,183.3351,45745.0
2017-10-30 12:00:00,198.45,198.72,198.22,198.42,45483.0,183.3536,183.6031,183.1411,183.3259,45483.0
2017-10-30 12:30:00,198.43,198.86,198.31,198.68,25456.0,183.3351,183.7324,183.2242,183.5661,25456.0
2017-10-30 13:00:00,198.67,198.74,197.75,198.14,64033.0,183.5569,183.6215,182.7068,183.0672,64033.0
2017-10-30 13:30:00,198.12,198.36,197.95,198.31,77718.0,183.0487,183.2704,182.8916,183.2242,77718.0
2017-10-30 14:00:00,198.32,198.99,198.31,198.79,42541.0,183.2335,183.8525,183.2242,183.6677,42541.0
2017-10-30 14:30:00,198.73,198.87,198.14,198.18,45252.0,183.6123,183.7416,183.0672,183.1041,45252.0
2017-10-30 15:00:00,198.12,198.24,197.93,198.02,68697.0,183.0487,183.1596,182.8732,182.9563,68697.0
2017-10-30 15:30:00,198.06,198.13,197.7,197.74,180816.0,182.9933,183.0579,182.6606,182.6976,180816.0
2017-10-31 09:30:00,198.64,198.64,196.51,197.27,107899.0,183.5291,183.5291,181.5612,182.2634,107899.0
2017-10-31 10:00:00,197.46,197.89,197.18,197.44,82454.0,182.4389,182.8362,182.1802,182.4204,82454.0
2017-10-31 10:30:00,197.56,198.07,197.41,197.68,53979.0,182.5313,183.0025,182.3927,182.6422,53979.0
2017-10-31 11:00:00,197.67,197.82,197.26,197.52,123033.0,182.6329,182.7715,182.2541,182.4943,123033.0
2017-10-31 11:30:00,197.47,197.54,197.06,197.46,27259.0,182.4481,182.5128,182.0693,182.4389,27259.0
2017-10-31 12:00:00,197.45,197.45,197.0,197.33,57008.0,182.4297,182.4297,182.0139,182.3188,57008.0
2017-10-31 12:30:00,197.34,197.53,197.23,197.38,34111.0,182.328,182.5036,182.2264,182.365,34111.0
2017-10-31 13:00:00,197.39,197.56,197.33,197.41,43158.0,182.3742,182.5313,182.3188,182.3927,43158.0
2017-10-31 13:30:00,197.42,197.68,197.42,197.45,39128.0,182.4019,182.6422,182.4019,182.4297,39128.0
2017-10-31 14:00:00,197.49,197.72,197.43,197.59,44102.0,182.4666,182.6791,182.4112,182.559,44102.0
2017-10-31 14:30:00,197.55,197.68,197.41,197.5,37727.0,182.5221,182.6422,182.3927,182.4759,37727.0
2017-10-31 15:00:00,197.49,197.65,197.4,197.46,74789.0,182.4666,182.6145,182.3835,182.4389,74789.0
2017-10-31 15:30:00,197.47,197.66,197.16,197.22,186254.0,182.4481,182.6237,182.1617,182.2172,186254.0
2017-11-01 09:30:00,198.2,198.58,197.04,197.5,143022.0,183.1226,183.4737,182.0509,182.4759,143022.0
2017-11-01 10:00:00,197.5,197.91,197.4,197.51,90366.0,182.4759,182.8547,182.3835,182.4851,90366.0
2017-11-01 10:30:00,197.43,197.77,197.32,197.32,80901.0,182.4112,182.7253,182.3096,182.3096,80901.0
2017-11-01 11:00:00,197.39,197.49,196.84,196.97,51857.0,182.3742,182.4666,181.8661,181.9862,51857.0
2017-11-01 11:30:00,197.0,197.27,196.75,197.27,41603.0,182.0139,182.2634,181.7829,182.2634,41603.0
2017-11-01 12:00:00,197.21,197.36,196.88,197.09,142556.0,182.2079,182.3465,181.903,182.0971,142556.0
2017-11-01 12:30:00,197.1,197.65,197.09,197.53,86588.0,182.1063,182.6145,182.0971,182.5036,86588.0
2017-11-01 13:00:00,197.5,197.73,196.98,197.61,98953.0,182.4759,182.6884,181.9954,182.5775,98953.0
2017-11-01 13:30:00,197.57,197.66,197.33,197.56,50834.0,182.5405,182.6237,182.3188,182.5313,50834.0
2017-11-01 14:00:00,197.62,197.71,197.42,197.58,110267.0,182.5867,182.6699,182.4019,182.5498,110267.0
2017-11-01 14:30:00,197.56,197.88,197.55,197.77,88804.0,182.5313,182.827,182.5221,182.7253,88804.0
2017-11-01 15:00:00,197.79,197.88,197.65,197.7,160934.0,182.7438,182.827,182.6145,182.6606,160934.0
2017-11-01 15:30:00,197.71,198.41,197.56,197.83,193776.0,182.6699,183.3166,182.5313,182.7808,193776.0
2017-11-02 09:30:00,205.75,205.75,200.0,200.93,211527.0,190.0983,190.0983,184.7857,185.6449,211527.0
2017-11-02 10:00:00,200.99,202.15,199.66,200.78,136026.0,185.7004,186.7721,184.4715,185.5063,136026.0
2017-11-02 10:30:00,201.11,201.27,198.61,198.79,124326.0,185.8112,185.9591,183.5014,183.6677,124326.0
2017-11-02 11:00:00,198.87,200.17,198.66,198.75,122035.0,183.7416,184.9428,183.5476,183.6308,122035.0
2017-11-02 11:30:00,198.78,199.19,197.66,198.08,74997.0,183.6585,184.0373,182.6237,183.0117,74997.0
2017-11-02 12:00:00,198.2,198.88,197.6,198.53,78977.0,183.1226,183.7509,182.5683,183.4275,78977.0
2017-11-02 12:30:00,198.65,199.74,197.81,199.63,81500.0,183.5384,184.5455,182.7623,184.4438,81500.0
2017-11-02 13:00:00,199.67,199.83,198.91,199.37,70230.0,184.4808,184.6286,183.7786,184.2036,70230.0
2017-11-02 13:30:00,199.38,199.49,198.46,199.27,83995.0,184.2128,184.3145,183.3628,184.1112,83995.0
2017-11-02 14:00:00,199.15,199.25,198.78,198.96,79112.0,184.0003,184.0927,183.6585,183.8248,79112.0
2017-11-02 14:30:00,198.96,199.21,198.84,198.85,65945.0,183.8248,184.0558,183.7139,183.7232,65945.0
2017-11-02 15:00:00,198.9,198.97,198.14,198.28,85894.0,183.7694,183.834,183.0672,183.1965,85894.0
2017-11-02 15:30:00,198.31,198.97,198.04,198.44,240644.0,183.2242,183.834,182.9748,183.3444,240644.0
2017-11-03 09:30:00,198.65,198.71,196.27,197.28,124777.0,183.5384,183.5938,181.3394,182.2726,124777.0
2017-11-03 10:00:00,197.37,198.14,197.32,197.93,94361.0,182.3558,183.0672,182.3096,182.8732,94361.0
2017-11-03 10:30:00,197.95,198.52,197.87,198.32,66546.0,182.8916,183.4183,182.8177,183.2335,66546.0
2017-11-03 11:00:00,198.37,198.93,198.35,198.53,51645.0,183.2797,183.7971,183.2612,183.4275,51645.0
2017-11-03 11:30:00,198.58,198.93,198.37,198.92,37185.0,183.4737,183.7971,183.2797,183.7878,37185.0
2017-11-03 12:00:00,198.94,199.38,198.78,198.93,62106.0,183.8063,184.2128,183.6585,183.7971,62106.0
2017-11-03 12:30:00,199.01,199.25,198.67,199.1,30102.0,183.871,184.0927,183.5569,183.9541,30102.0
2017-11-03 13:00:00,199.12,199.69,199.0,199.66,42786.0,183.9726,184.4993,183.8618,184.4715,42786.0
2017-11-03 13:30:00,199.65,200.48,199.63,200.0,39853.0,184.4623,185.2292,184.4438,184.7857,39853.0
2017-11-03 14:00:00,200.04,200.22,199.95,200.0,30521.0,184.8226,184.9889,184.7395,184.7857,30521.0
2017-11-03 14:30:00,200.06,200.26,199.99,200.26,52226.0,184.8411,185.0259,184.7764,185.0259,52226.0
2017-11-03 15:00:00,200.24,203.1,200.22,201.96,130509.0,185.0074,187.6499,184.9889,186.5966,130509.0
2017-11-03 15:30:00,201.84,202.4,201.2,201.9,154127.0,186.4857,187.0031,185.8944,186.5411,154127.0
2017-11-06 09:30:00,201.9,203.45,201.43,203.36,81502.0,186.5411,187.9732,186.1069,187.8901,81502.0
2017-11-06 10:00:00,203.24,203.84,202.74,203.62,57343.0,187.7792,188.3336,187.3172,188.1303,57343.0
2017-11-06 10:30:00,203.52,203.78,203.09,203.75,83432.0,188.0379,188.2781,187.6406,188.2504,83432.0
2017-11-06 11:00:00,203.69,204.52,203.56,204.39,74162.0,188.195,188.9618,188.0749,188.8417,74162.0
2017-11-06 11:30:00,204.4,205.18,203.9,203.99,76820.0,188.851,189.5716,188.389,188.4722,76820.0
2017-11-06 12:00:00,203.94,204.71,203.65,204.48,39600.0,188.426,189.1374,188.158,188.9249,39600.0
2017-11-06 12:30:00,204.41,204.74,204.24,204.48,38071.0,188.8602,189.1651,188.7031,188.9249,38071.0
2017-11-06 13:00:00,204.52,204.74,204.33,204.69,31068.0,188.9618,189.1651,188.7863,189.1189,31068.0
2017-11-06 13:30:00,204.73,204.74,204.29,204.38,31845.0,189.1559,189.1651,188.7493,188.8325,31845.0
2017-11-06 14:00:00,204.4,204.51,203.76,204.16,55674.0,188.851,188.9526,188.2597,188.6292,55674.0
2017-11-06 14:30:00,204.18,204.54,203.97,204.35,53327.0,188.6477,188.9803,188.4537,188.8048,53327.0
2017-11-06 15:00:00,204.34,204.47,204.15,204.26,52430.0,188.7955,188.9156,188.62,188.7216,52430.0
2017-11-06 15:30:00,204.24,205.1,204.07,205.0,275587.0,188.7031,189.4977,188.5461,189.4053,275587.0
2017-11-07 09:30:00,205.02,206.45,204.19,205.16,71407.0,189.4238,190.745,188.6569,189.5532,71407.0
2017-11-07 10:00:00,205.0,205.29,204.44,205.06,68604.0,189.4053,189.6733,188.8879,189.4608,68604.0
2017-11-07 10:30:00,205.08,205.12,204.48,204.77,66050.0,189.4792,189.5162,188.9249,189.1928,66050.0
2017-11-07 11:00:00,204.81,205.06,204.66,204.82,39766.0,189.2298,189.4608,189.0912,189.239,39766.0
2017-11-07 11:30:00,204.87,204.93,204.57,204.68,70823.0,189.2852,189.3407,189.008,189.1097,70823.0
2017-11-07 12:00:00,204.66,204.83,204.18,204.29,35523.0,189.0912,189.2483,188.6477,188.7493,35523.0
2017-11-07 12:30:00,204.27,204.46,204.08,204.4,27177.0,188.7309,188.9064,188.5553,188.851,27177.0
2017-11-07 13:00:00,204.42,204.44,204.06,204.1,22439.0,188.8694,188.8879,188.5368,188.5738,22439.0
2017-11-07 13:30:00,204.09,204.56,204.09,204.37,31851.0,188.5646,188.9988,188.5646,188.8233,31851.0
2017-11-07 14:00:00,204.4,204.5,204.07,204.5,34955.0,188.851,188.9434,188.5461,188.9434,34955.0
2017-11-07 14:30:00,204.49,204.56,204.35,204.48,31595.0,188.9341,188.9988,188.8048,188.9249,31595.0
2017-11-07 15:00:00,204.48,204.48,204.2,204.47,40471.0,188.9249,188.9249,188.6662,188.9156,40471.0
2017-11-07 15:30:00,204.48,205.48,204.43,205.35,161572.0,188.9249,189.8488,188.8787,189.7287,161572.0
2017-11-08 09:30:00,205.0,205.0,203.76,204.65,39589.0,189.4053,189.4053,188.2597,189.082,39589.0
2017-11-08 10:00:00,204.73,204.8,203.52,203.98,59668.0,189.1559,189.2205,188.0379,188.4629,59668.0
2017-11-08 10:30:00,204.0,204.01,202.91,203.69,46411.0,188.4814,188.4906,187.4743,188.195,46411.0
2017-11-08 11:00:00,203.6,204.04,203.1,203.26,41864.0,188.1118,188.5184,187.6499,187.7977,41864.0
2017-11-08 11:30:00,203.11,203.4,200.92,201.62,94382.0,187.6591,187.927,185.6357,186.2824,94382.0
2017-11-08 12:00:00,201.38,202.06,201.32,201.94,66189.0,186.0607,186.689,186.0053,186.5781,66189.0
2017-11-08 12:30:00,201.88,201.94,200.61,200.91,109133.0,186.5227,186.5781,185.3493,185.6265,109133.0
2017-11-08 13:00:00,200.93,201.69,200.9,201.63,51967.0,185.6449,186.3471,185.6172,186.2917,51967.0
2017-11-08 13:30:00,201.63,201.7,200.75,200.88,59687.0,186.2917,186.3564,185.4786,185.5987,59687.0
2017-11-08 14:00:00,200.87,201.24,200.67,201.0,40830.0,185.5895,185.9314,185.4047,185.7096,40830.0
2017-11-08 14:30:00,200.94,201.19,200.88,201.02,35923.0,185.6542,185.8852,185.5987,185.7281,35923.0
2017-11-08 15:00:00,201.08,201.13,200.81,200.84,64950.0,185.7835,185.8297,185.5341,185.5618,64950.0
2017-11-08 15:30:00,200.85,201.23,200.48,200.5,240160.0,185.571,185.9221,185.2292,185.2476,240160.0
2017-11-09 09:30:00,200.0,200.0,198.64,198.75,84446.0,184.7857,184.7857,183.5291,183.6308,84446.0
2017-11-09 10:00:00,198.9,199.25,198.17,198.44,73358.0,183.7694,184.0927,183.0949,183.3444,73358.0
2017-11-09 10:30:00,198.5,198.57,197.85,198.2,58393.0,183.3998,183.4645,182.7992,183.1226,58393.0
2017-11-09 11:00:00,198.2,198.52,197.76,197.81,86073.0,183.1226,183.4183,182.7161,182.7623,86073.0
2017-11-09 11:30:00,197.89,198.16,197.5,197.9,66101.0,182.8362,183.0857,182.4759,182.8454,66101.0
2017-11-09 12:00:00,197.9,198.02,197.16,197.26,90913.0,182.8454,182.9563,182.1617,182.2541,90913.0
2017-11-09 12:30:00,197.3,197.48,196.56,197.01,68296.0,182.2911,182.4574,181.6074,182.0231,68296.0
2017-11-09 13:00:00,197.06,197.09,196.65,196.65,77716.0,182.0693,182.0971,181.6905,181.6905,77716.0
2017-11-09 13:30:00,196.7,196.77,196.37,196.74,56776.0,181.7367,181.8014,181.4318,181.7737,56776.0
2017-11-09 14:00:00,196.75,197.2,196.74,197.02,106490.0,181.7829,182.1987,181.7737,182.0324,106490.0
2017-11-09 14:30:00,197.02,197.66,196.79,196.99,228304.0,182.0324,182.6237,181.8199,182.0047,228304.0
2017-11-09 15:00:00,197.01,197.41,196.89,197.26,81125.0,182.0231,182.3927,181.9123,182.2541,81125.0
2017-11-09 15:30:00,197.25,197.74,197.02,197.49,214046.0,182.2449,182.6976,182.0324,182.4666,214046.0
2017-11-10 09:30:00,197.56,197.85,196.9,197.83,73950.0,182.5313,182.7992,181.9215,182.7808,73950.0
2017-11-10 10:00:00,197.56,198.3,197.51,197.89,32566.0,182.5313,183.215,182.4851,182.8362,32566.0
2017-11-10 10:30:00,197.94,197.94,197.14,197.77,49122.0,182.8824,182.8824,182.1432,182.7253,49122.0
2017-11-10 11:00:00,197.76,197.76,197.42,197.55,33960.0,182.7161,182.7161,182.4019,182.5221,33960.0
2017-11-10 11:30:00,197.6,198.19,197.6,197.83,38320.0,182.5683,183.1134,182.5683,182.7808,38320.0
2017-11-10 12:00:00,197.76,197.9,197.55,197.73,26166.0,182.7161,182.8454,182.5221,182.6884,26166.0
2017-11-10 12:30:00,197.73,197.94,197.55,197.6,24679.0,182.6884,182.8824,182.5221,182.5683,24679.0
2017-11-10 13:00:00,197.61,197.79,197.55,197.66,17223.0,182.5775,182.7438,182.5221,182.6237,17223.0
2017-11-10 13:30:00,197.64,197.85,197.61,197.81,63506.0,182.6052,182.7992,182.5775,182.7623,63506.0
2017-11-10 14:00:00,197.8,198.31,197.78,198.0,86839.0,182.753,183.2242,182.7346,182.9378,86839.0
2017-11-10 14:30:00,198.04,198.55,197.98,198.41,56280.0,182.9748,183.446,182.9193,183.3166,56280.0
2017-11-10 15:00:00,198.37,198.42,197.97,198.19,98410.0,183.2797,183.3259,182.9101,183.1134,98410.0
2017-11-10 15:30:00,198.19,198.3,197.67,197.96,158950.0,183.1134,183.215,182.6329,182.9009,158950.0
2017-11-13 09:30:00,197.8,197.99,195.9,196.72,71280.0,182.753,182.9286,180.9976,181.7552,71280.0
2017-11-13 10:00:00,196.78,196.82,195.97,196.64,130593.0,181.8106,181.8476,181.0623,181.6813,130593.0
2017-11-13 10:30:00,196.64,197.1,196.53,196.97,110335.0,181.6813,182.1063,181.5797,181.9862,110335.0
2017-11-13 11:00:00,196.93,197.46,196.76,197.25,119603.0,181.9492,182.4389,181.7922,182.2449,119603.0
2017-11-13 11:30:00,197.27,197.53,196.68,197.19,76984.0,182.2634,182.5036,181.7182,182.1894,76984.0
2017-11-13 12:00:00,197.1,197.41,196.89,197.34,80920.0,182.1063,182.3927,181.9123,182.328,80920.0
2017-11-13 12:30:00,197.36,198.12,197.28,198.12,50034.0,182.3465,183.0487,182.2726,183.0487,50034.0
2017-11-13 13:00:00,198.03,198.03,197.67,197.85,31723.0,182.9655,182.9655,182.6329,182.7992,31723.0
2017-11-13 13:30:00,197.84,198.05,197.63,197.93,46781.0,182.79,182.984,182.596,182.8732,46781.0
2017-11-13 14:00:00,197.95,198.15,197.8,197.89,54012.0,182.8916,183.0764,182.753,182.8362,54012.0
2017-11-13 14:30:00,197.83,197.86,197.66,197.67,47202.0,182.7808,182.8085,182.6237,182.6329,47202.0
2017-11-13 15:00:00,197.71,198.27,197.64,198.12,68958.0,182.6699,183.1873,182.6052,183.0487,68958.0
2017-11-13 15:30:00,198.13,198.13,197.47,197.59,143436.0,183.0579,183.0579,182.4481,182.559,143436.0
2017-11-14 09:30:00,197.23,197.67,195.93,196.06,57840.0,182.2264,182.6329,181.0253,181.1454,57840.0
2017-11-14 10:00:00,196.19,196.21,195.25,195.38,68824.0,181.2655,181.284,180.397,180.5171,68824.0
2017-11-14 10:30:00,195.41,196.24,195.28,195.74,52586.0,180.5449,181.3117,180.4247,180.8497,52586.0
2017-11-14 11:00:00,195.75,195.96,195.62,195.7,47588.0,180.859,181.053,180.7389,180.8128,47588.0
2017-11-14 11:30:00,195.76,196.21,195.45,196.13,57171.0,180.8682,181.284,180.5818,181.2101,57171.0
2017-11-14 12:00:00,196.22,196.65,195.99,196.05,41104.0,181.2932,181.6905,181.0807,181.1362,41104.0
2017-11-14 12:30:00,196.03,196.31,195.76,195.91,87381.0,181.1177,181.3764,180.8682,181.0068,87381.0
2017-11-14 13:00:00,195.96,196.28,195.83,196.23,46410.0,181.053,181.3487,180.9329,181.3025,46410.0
2017-11-14 13:30:00,196.26,196.39,195.97,196.17,46019.0,181.3302,181.4503,181.0623,181.247,46019.0
2017-11-14 14:00:00,196.18,196.39,195.99,196.12,66098.0,181.2563,181.4503,181.0807,181.2008,66098.0
2017-11-14 14:30:00,196.16,196.84,196.12,196.54,107238.0,181.2378,181.8661,181.2008,181.5889,107238.0
2017-11-14 15:00:00,196.59,196.96,196.23,196.34,120350.0,181.6351,181.9769,181.3025,181.4041,120350.0
2017-11-14 15:30:00,196.34,197.18,196.16,197.12,129668.0,181.4041,182.1802,181.2378,182.1248,129668.0
2017-11-15 09:30:00,196.49,197.31,196.24,196.7,124638.0,181.5427,182.3003,181.3117,181.7367,124638.0
2017-11-15 10:00:00,196.64,196.77,196.19,196.4,42353.0,181.6813,181.8014,181.2655,181.4595,42353.0
2017-11-15 10:30:00,196.42,197.14,196.12,197.13,120951.0,181.478,182.1432,181.2008,182.134,120951.0
2017-11-15 11:00:00,197.11,197.29,196.72,197.06,83157.0,182.1155,182.2818,181.7552,182.0693,83157.0
2017-11-15 11:30:00,197.02,197.26,196.84,197.25,39042.0,182.0324,182.2541,181.8661,182.2449,39042.0
2017-11-15 12:00:00,197.24,197.29,196.93,197.27,29841.0,182.2356,182.2818,181.9492,182.2634,29841.0
2017-11-15 12:30:00,197.29,197.31,197.1,197.31,27568.0,182.2818,182.3003,182.1063,182.3003,27568.0
2017-11-15 13:00:00,197.31,197.32,197.16,197.31,31900.0,182.3003,182.3096,182.1617,182.3003,31900.0
2017-11-15 13:30:00,197.29,197.34,197.12,197.16,35445.0,182.2818,182.328,182.1248,182.1617,35445.0
2017-11-15 14:00:00,197.16,197.29,197.06,197.12,33884.0,182.1617,182.2818,182.0693,182.1248,33884.0
2017-11-15 14:30:00,197.1,197.3,197.08,197.18,34064.0,182.1063,182.2911,182.0878,182.1802,34064.0
2017-11-15 15:00:00,197.23,197.41,197.02,197.03,57145.0,182.2264,182.3927,182.0324,182.0416,57145.0
2017-11-15 15:30:00,197.02,197.08,196.17,196.51,198222.0,182.0324,182.0878,181.247,181.5612,198222.0
2017-11-16 09:30:00,196.7,198.91,196.29,198.83,64107.0,181.7367,183.7786,181.3579,183.7047,64107.0
2017-11-16 10:00:00,198.9,199.37,198.56,198.56,47368.0,183.7694,184.2036,183.4552,183.4552,47368.0
2017-11-16 10:30:00,198.58,199.14,198.54,199.11,47277.0,183.4737,183.9911,183.4367,183.9634,47277.0
2017-11-16 11:00:00,199.18,199.69,199.18,199.39,26632.0,184.0281,184.4993,184.0281,184.2221,26632.0
2017-11-16 11:30:00,199.38,199.92,199.07,199.34,45080.0,184.2128,184.7118,183.9264,184.1759,45080.0
2017-11-16 12:00:00,199.34,199.73,199.23,199.73,35880.0,184.1759,184.5362,184.0743,184.5362,35880.0
2017-11-16 12:30:00,199.74,200.15,199.71,200.15,50285.0,184.5455,184.9243,184.5177,184.9243,50285.0
2017-11-16 13:00:00,200.14,200.7,200.05,200.28,40448.0,184.915,185.4324,184.8319,185.0444,40448.0
2017-11-16 13:30:00,200.32,200.77,200.32,200.64,41288.0,185.0813,185.4971,185.0813,185.377,41288.0
2017-11-16 14:00:00,200.64,200.94,200.61,200.9,43786.0,185.377,185.6542,185.3493,185.6172,43786.0
2017-11-16 14:30:00,200.86,201.34,200.6,200.65,74385.0,185.5803,186.0237,185.34,185.3862,74385.0
2017-11-16 15:00:00,200.67,201.09,200.62,201.09,60349.0,185.4047,185.7928,185.3585,185.7928,60349.0
2017-11-16 15:30:00,201.08,201.15,200.61,200.92,153952.0,185.7835,185.8482,185.3493,185.6357,153952.0
2017-11-17 09:30:00,199.91,200.21,198.73,199.55,138205.0,184.7025,184.9797,183.6123,184.3699,138205.0
2017-11-17 10:00:00,199.55,199.79,199.0,199.35,50190.0,184.3699,184.5917,183.8618,184.1851,50190.0
2017-11-17 10:30:00,199.4,199.48,198.4,198.61,51804.0,184.2313,184.3052,183.3074,183.5014,51804.0
2017-11-17 11:00:00,198.71,198.88,197.88,198.01,40474.0,183.5938,183.7509,182.827,182.9471,40474.0
2017-11-17 11:30:00,198.03,198.33,197.95,198.01,31496.0,182.9655,183.2427,182.8916,182.9471,31496.0
2017-11-17 12:00:00,198.05,198.29,197.77,198.14,31205.0,182.984,183.2058,182.7253,183.0672,31205.0
2017-11-17 12:30:00,198.19,198.36,198.1,198.24,20649.0,183.1134,183.2704,183.0302,183.1596,20649.0
2017-11-17 13:00:00,198.24,198.36,198.07,198.18,23256.0,183.1596,183.2704,183.0025,183.1041,23256.0
2017-11-17 13:30:00,198.25,198.25,197.84,197.97,23936.0,183.1688,183.1688,182.79,182.9101,23936.0
2017-11-17 14:00:00,198.01,198.34,197.99,198.14,28712.0,182.9471,183.252,182.9286,183.0672,28712.0
2017-11-17 14:30:00,198.14,198.39,197.93,198.39,49696.0,183.0672,183.2982,182.8732,183.2982,49696.0
2017-11-17 15:00:00,198.39,198.45,198.18,198.24,70391.0,183.2982,183.3536,183.1041,183.1596,70391.0
2017-11-17 15:30:00,198.22,198.38,197.95,197.98,120749.0,183.1411,183.2889,182.8916,182.9193,120749.0
2017-11-20 09:30:00,198.66,198.98,197.88,198.28,84498.0,183.5476,183.8433,182.827,183.1965,84498.0
2017-11-20 10:00:00,198.4,198.75,198.02,198.73,62696.0,183.3074,183.6308,182.9563,183.6123,62696.0
2017-11-20 10:30:00,198.72,198.95,198.45,198.5,40642.0,183.6031,183.8156,183.3536,183.3998,40642.0
2017-11-20 11:00:00,198.5,199.28,198.5,198.96,32805.0,183.3998,184.1205,183.3998,183.8248,32805.0
2017-11-20 11:30:00,198.99,198.99,198.56,198.64,17429.0,183.8525,183.8525,183.4552,183.5291,17429.0
2017-11-20 12:00:00,198.67,198.87,198.49,198.63,29310.0,183.5569,183.7416,183.3906,183.5199,29310.0
2017-11-20 12:30:00,198.66,198.86,198.26,198.86,48689.0,183.5476,183.7324,183.178,183.7324,48689.0
2017-11-20 13:00:00,198.87,199.56,198.64,199.38,40494.0,183.7416,184.3792,183.5291,184.2128,40494.0
2017-11-20 13:30:00,199.43,199.84,199.23,199.78,42684.0,184.259,184.6379,184.0743,184.5824,42684.0
2017-11-20 14:00:00,199.81,199.81,199.58,199.59,27878.0,184.6101,184.6101,184.3976,184.4069,27878.0
2017-11-20 14:30:00,199.58,199.58,198.99,199.23,40309.0,184.3976,184.3976,183.8525,184.0743,40309.0
2017-11-20 15:00:00,199.22,199.44,199.05,199.27,29729.0,184.065,184.2683,183.908,184.1112,29729.0
2017-11-20 15:30:00,199.25,199.71,199.21,199.41,110636.0,184.0927,184.5177,184.0558,184.2406,110636.0
2017-11-21 09:30:00,200.0,201.43,199.73,201.1,40993.0,184.7857,186.1069,184.5362,185.802,40993.0
2017-11-21 10:00:00,201.15,201.15,200.26,200.79,34510.0,185.8482,185.8482,185.0259,185.5156,34510.0
2017-11-21 10:30:00,200.9,201.39,200.86,201.35,43072.0,185.6172,186.0699,185.5803,186.033,43072.0
2017-11-21 11:00:00,201.33,201.43,200.5,200.93,36317.0,186.0145,186.1069,185.2476,185.6449,36317.0
2017-11-21 11:30:00,200.92,201.44,200.57,200.82,33646.0,185.6357,186.1161,185.3123,185.5433,33646.0
2017-11-21 12:00:00,200.82,201.08,200.58,200.84,23767.0,185.5433,185.7835,185.3216,185.5618,23767.0
2017-11-21 12:30:00,200.81,201.2,200.78,201.12,30131.0,185.5341,185.8944,185.5063,185.8205,30131.0
2017-11-21 13:00:00,201.04,201.4,200.95,200.95,25337.0,185.7466,186.0792,185.6634,185.6634,25337.0
2017-11-21 13:30:00,200.95,201.52,200.95,201.4,19915.0,185.6634,186.1901,185.6634,186.0792,19915.0
2017-11-21 14:00:00,201.42,201.77,201.24,201.71,32485.0,186.0977,186.421,185.9314,186.3656,32485.0
2017-11-21 14:30:00,201.77,202.03,201.55,202.03,36474.0,186.421,186.6613,186.2178,186.6613,36474.0
2017-11-21 15:00:00,202.01,202.02,201.54,201.9,44654.0,186.6428,186.652,186.2085,186.5411,44654.0
2017-11-21 15:30:00,201.92,202.09,201.62,202.06,103215.0,186.5596,186.7167,186.2824,186.689,103215.0
2017-11-22 09:30:00,202.25,202.37,200.15,200.91,65536.0,186.8645,186.9754,184.9243,185.6265,65536.0
2017-11-22 10:00:00,200.86,201.22,200.55,200.82,58411.0,185.5803,185.9129,185.2938,185.5433,58411.0
2017-11-22 10:30:00,200.82,202.12,200.7,201.61,26814.0,185.5433,186.7444,185.4324,186.2732,26814.0
2017-11-22 11:00:00,201.59,201.64,200.67,200.92,73013.0,186.2547,186.3009,185.4047,185.6357,73013.0
2017-11-22 11:30:00,200.9,200.98,200.24,200.57,22415.0,185.6172,185.6911,185.0074,185.3123,22415.0
2017-11-22 12:00:00,200.62,200.84,200.34,200.76,13801.0,185.3585,185.5618,185.0998,185.4879,13801.0
2017-11-22 12:30:00,200.72,200.9,200.41,200.51,40607.0,185.4509,185.6172,185.1645,185.2569,40607.0
2017-11-22 13:00:00,200.49,200.93,200.14,200.38,86240.0,185.2384,185.6449,184.915,185.1368,86240.0
2017-11-22 13:30:00,200.38,200.42,199.97,200.25,18497.0,185.1368,185.1737,184.758,185.0167,18497.0
2017-11-22 14:00:00,200.27,200.43,199.92,200.26,25021.0,185.0351,185.183,184.7118,185.0259,25021.0
2017-11-22 14:30:00,200.21,200.41,200.16,200.34,14630.0,184.9797,185.1645,184.9335,185.0998,14630.0
2017-11-22 15:00:00,200.38,200.72,200.38,200.72,24531.0,185.1368,185.4509,185.1368,185.4509,24531.0
2017-11-22 15:30:00,200.74,200.88,200.63,200.69,44195.0,185.4694,185.5987,185.3678,185.4232,44195.0
2017-11-24 09:30:00,200.59,201.41,200.19,200.66,32453.0,185.3308,186.0884,184.9612,185.3955,32453.0
2017-11-24 10:00:00,200.66,200.71,200.1,200.64,38479.0,185.3955,185.4417,184.8781,185.377,38479.0
2017-11-24 10:30:00,200.64,201.0,200.58,201.0,23211.0,185.377,185.7096,185.3216,185.7096,23211.0
2017-11-24 11:00:00,201.01,201.45,200.86,201.08,28916.0,185.7189,186.1254,185.5803,185.7835,28916.0
2017-11-24 11:30:00,200.92,201.14,200.45,200.78,31628.0,185.6357,185.839,185.2015,185.5063,31628.0
2017-11-24 12:00:00,200.76,200.83,200.48,200.74,31465.0,185.4879,185.5525,185.2292,185.4694,31465.0
2017-11-24 12:30:00,200.73,200.96,200.59,200.69,63977.0,185.4602,185.6727,185.3308,185.4232,63977.0
2017-11-27 09:30:00,200.92,201.67,199.91,201.26,61105.0,185.6357,186.3286,184.7025,185.9498,61105.0
2017-11-27 10:00:00,201.28,202.15,201.2,201.68,102156.0,185.9683,186.7721,185.8944,186.3379,102156.0
2017-11-27 10:30:00,201.71,201.88,201.29,201.57,138856.0,186.3656,186.5227,185.9776,186.2363,138856.0
2017-11-27 11:00:00,201.59,201.61,200.77,200.83,65684.0,186.2547,186.2732,185.4971,185.5525,65684.0
2017-11-27 11:30:00,200.83,200.85,200.31,200.32,38508.0,185.5525,185.571,185.0721,185.0813,38508.0
2017-11-27 12:00:00,200.32,200.66,200.31,200.54,82817.0,185.0813,185.3955,185.0721,185.2846,82817.0
2017-11-27 12:30:00,200.54,200.65,200.33,200.43,74319.0,185.2846,185.3862,185.0906,185.183,74319.0
2017-11-27 13:00:00,200.44,200.6,200.08,200.5,36547.0,185.1922,185.34,184.8596,185.2476,36547.0
2017-11-27 13:30:00,200.46,200.87,200.41,200.7,62212.0,185.2107,185.5895,185.1645,185.4324,62212.0
2017-11-27 14:00:00,200.7,200.79,200.38,200.38,58208.0,185.4324,185.5156,185.1368,185.1368,58208.0
2017-11-27 14:30:00,200.37,200.55,200.31,200.43,35606.0,185.1275,185.2938,185.0721,185.183,35606.0
2017-11-27 15:00:00,200.4,200.53,200.23,200.46,44512.0,185.1553,185.2754,184.9982,185.2107,44512.0
2017-11-27 15:30:00,200.46,200.46,199.87,199.97,159195.0,185.2107,185.2107,184.6656,184.758,159195.0
2017-11-28 09:30:00,200.77,201.39,200.22,201.07,44750.0,185.4971,186.0699,184.9889,185.7743,44750.0
2017-11-28 10:00:00,201.01,201.51,201.01,201.19,43053.0,185.7189,186.1808,185.7189,185.8852,43053.0
2017-11-28 10:30:00,201.15,201.32,200.94,201.19,47177.0,185.8482,186.0053,185.6542,185.8852,47177.0
2017-11-28 11:00:00,201.15,201.3,200.6,200.62,58400.0,185.8482,185.9868,185.34,185.3585,58400.0
2017-11-28 11:30:00,200.61,200.96,200.47,200.51,218525.0,185.3493,185.6727,185.2199,185.2569,218525.0
2017-11-28 12:00:00,200.53,201.0,200.5,200.61,236799.0,185.2754,185.7096,185.2476,185.3493,236799.0
2017-11-28 12:30:00,200.62,200.63,199.75,199.94,126388.0,185.3585,185.3678,184.5547,184.7302,126388.0
2017-11-28 13:00:00,200.0,200.63,200.0,200.55,45094.0,184.7857,185.3678,184.7857,185.2938,45094.0
2017-11-28 13:30:00,200.57,200.57,199.21,199.24,64450.0,185.3123,185.3123,184.0558,184.0835,64450.0
2017-11-28 14:00:00,199.26,199.84,199.17,199.67,74419.0,184.102,184.6379,184.0188,184.4808,74419.0
2017-11-28 14:30:00,199.7,200.65,199.59,200.48,144549.0,184.5085,185.3862,184.4069,185.2292,144549.0
2017-11-28 15:00:00,200.44,200.63,200.31,200.46,201016.0,185.1922,185.3678,185.0721,185.2107,201016.0
2017-11-28 15:30:00,200.5,200.62,200.34,200.62,183465.0,185.2476,185.3585,185.0998,185.3585,183465.0
2017-11-29 09:30:00,201.16,206.76,199.88,206.18,286954.0,185.8574,191.0314,184.6748,190.4956,286954.0
2017-11-29 10:00:00,206.36,206.98,205.38,205.71,78570.0,190.6619,191.2347,189.7564,190.0613,78570.0
2017-11-29 10:30:00,205.71,206.67,205.48,206.29,85106.0,190.0613,190.9483,189.8488,190.5972,85106.0
2017-11-29 11:00:00,206.21,206.38,205.74,206.31,41942.0,190.5233,190.6803,190.089,190.6157,41942.0
2017-11-29 11:30:00,206.25,206.38,204.97,205.45,89151.0,190.5602,190.6803,189.3776,189.8211,89151.0
2017-11-29 12:00:00,205.46,207.06,205.4,206.79,70380.0,189.8303,191.3086,189.7749,191.0592,70380.0
2017-11-29 12:30:00,206.79,206.79,205.19,205.46,50402.0,191.0592,191.0592,189.5809,189.8303,50402.0
2017-11-29 13:00:00,205.55,205.79,204.92,205.26,65994.0,189.9135,190.1352,189.3314,189.6455,65994.0
2017-11-29 13:30:00,205.26,205.63,205.07,205.58,32056.0,189.6455,189.9874,189.47,189.9412,32056.0
2017-11-29 14:00:00,205.63,207.21,205.63,206.6,61721.0,189.9874,191.4472,189.9874,190.8836,61721.0
2017-11-29 14:30:00,206.69,206.69,205.69,205.8,49088.0,190.9668,190.9668,190.0428,190.1445,49088.0
2017-11-29 15:00:00,205.84,206.02,205.66,205.93,49313.0,190.1814,190.3477,190.0151,190.2646,49313.0
2017-11-29 15:30:00,205.94,206.08,205.57,205.91,149405.0,190.2738,190.4032,189.932,190.2461,149405.0
2017-11-30 09:30:00,206.28,208.4,205.51,207.51,150331.0,190.588,192.5467,189.8765,191.7244,150331.0
2017-11-30 10:00:00,207.59,207.85,207.02,207.5,72350.0,191.7983,192.0385,191.2717,191.7151,72350.0
2017-11-30 10:30:00,207.5,208.74,206.69,207.32,99813.0,191.7151,192.8608,190.9668,191.5488,99813.0
2017-11-30 11:00:00,207.43,209.13,207.4,208.75,60445.0,191.6505,193.2211,191.6228,192.8701,60445.0
2017-11-30 11:30:00,208.82,209.91,208.76,209.88,98567.0,192.9347,193.9418,192.8793,193.9141,98567.0
2017-11-30 12:00:00,209.89,211.27,209.63,211.04,67897.0,193.9233,195.1984,193.6831,194.9859,67897.0
2017-11-30 12:30:00,211.0,212.46,210.73,211.89,72258.0,194.9489,196.2978,194.6994,195.7712,72258.0
2017-11-30 13:00:00,211.92,212.41,211.6,211.84,53472.0,195.7989,196.2516,195.5033,195.725,53472.0
2017-11-30 13:30:00,211.79,212.0,211.17,211.3,43239.0,195.6788,195.8728,195.106,195.2261,43239.0
2017-11-30 14:00:00,211.33,211.71,211.0,211.44,46118.0,195.2538,195.6049,194.9489,195.3554,46118.0
2017-11-30 14:30:00,211.47,211.51,210.98,211.0,47584.0,195.3831,195.4201,194.9304,194.9489,47584.0
2017-11-30 15:00:00,210.98,211.59,210.8,211.59,45655.0,194.9304,195.494,194.7641,195.494,45655.0
2017-11-30 15:30:00,211.57,212.0,211.13,211.57,164352.0,195.4755,195.8728,195.069,195.4755,164352.0
2017-12-01 09:30:00,211.62,211.62,208.18,208.73,72816.0,195.5217,195.5217,192.3434,192.8516,72816.0
2017-12-01 10:00:00,208.68,208.75,207.71,208.19,58947.0,192.8054,192.8701,191.9092,192.3527,58947.0
2017-12-01 10:30:00,208.13,208.58,207.77,207.98,73102.0,192.2972,192.713,191.9646,192.1586,73102.0
2017-12-01 11:00:00,208.07,208.14,204.2,204.2,87293.0,192.2418,192.3065,188.6662,188.6662,87293.0
2017-12-01 11:30:00,204.26,206.96,203.11,206.96,91926.0,188.7216,191.2162,187.6591,191.2162,91926.0
2017-12-01 12:00:00,207.07,207.99,206.78,206.8,75620.0,191.3179,192.1679,191.0499,191.0684,75620.0
2017-12-01 12:30:00,206.87,207.62,206.31,207.61,32738.0,191.1331,191.826,190.6157,191.8168,32738.0
2017-12-01 13:00:00,207.45,207.57,206.36,206.37,63500.0,191.6689,191.7798,190.6619,190.6711,63500.0
2017-12-01 13:30:00,206.37,207.38,206.36,206.69,43915.0,190.6711,191.6043,190.6619,190.9668,43915.0
2017-12-01 14:00:00,206.69,207.37,206.69,207.13,38128.0,190.9668,191.595,190.9668,191.3733,38128.0
2017-12-01 14:30:00,207.16,208.12,207.09,207.81,47935.0,191.401,192.288,191.3363,192.0016,47935.0
2017-12-01 15:00:00,207.81,208.72,207.5,207.7,74796.0,192.0016,192.8423,191.7151,191.8999,74796.0
2017-12-01 15:30:00,207.75,208.43,207.67,208.36,155817.0,191.9461,192.5744,191.8722,192.5097,155817.0
2017-12-04 09:30:00,211.04,211.96,209.64,210.57,147831.0,194.9859,195.8359,193.6924,194.5516,147831.0
2017-12-04 10:00:00,210.46,210.97,209.85,210.09,74724.0,194.45,194.9212,193.8864,194.1081,74724.0
2017-12-04 10:30:00,210.15,210.15,207.67,208.13,132336.0,194.1636,194.1636,191.8722,192.2972,132336.0
2017-12-04 11:00:00,208.17,209.37,205.82,206.15,181423.0,192.3342,193.4429,190.1629,190.4678,181423.0
2017-12-04 11:30:00,206.15,206.78,205.23,205.98,201014.0,190.4678,191.0499,189.6178,190.3108,201014.0
2017-12-04 12:00:00,205.86,206.66,205.3,205.43,64701.0,190.1999,190.939,189.6825,189.8026,64701.0
2017-12-04 12:30:00,205.48,205.6,204.55,205.33,52682.0,189.8488,189.9597,188.9896,189.7102,52682.0
2017-12-04 13:00:00,205.3,205.44,204.87,204.91,59270.0,189.6825,189.8119,189.2852,189.3222,59270.0
2017-12-04 13:30:00,205.0,205.11,204.54,204.64,38963.0,189.4053,189.507,188.9803,189.0727,38963.0
2017-12-04 14:00:00,204.62,204.95,203.68,203.72,59470.0,189.0542,189.3591,188.1857,188.2227,59470.0
2017-12-04 14:30:00,203.62,204.05,203.51,203.85,94107.0,188.1303,188.5276,188.0287,188.3428,94107.0
2017-12-04 15:00:00,203.83,204.51,203.69,204.17,92840.0,188.3243,188.9526,188.195,188.6385,92840.0
2017-12-04 15:30:00,204.15,204.45,203.82,204.03,181861.0,188.62,188.8972,188.3151,188.5091,181861.0
2017-12-05 09:30:00,204.82,204.82,202.73,204.01,74890.0,189.239,189.239,187.308,188.4906,74890.0
2017-12-05 10:00:00,203.93,204.7,203.74,204.36,69460.0,188.4167,189.1281,188.2412,188.814,69460.0
2017-12-05 10:30:00,204.32,204.69,204.06,204.51,47261.0,188.7771,189.1189,188.5368,188.9526,47261.0
2017-12-05 11:00:00,204.49,205.11,204.35,204.93,35525.0,188.9341,189.507,188.8048,189.3407,35525.0
2017-12-05 11:30:00,204.93,205.24,204.81,204.97,27335.0,189.3407,189.6271,189.2298,189.3776,27335.0
2017-12-05 12:00:00,205.02,205.03,204.6,205.01,16802.0,189.4238,189.433,189.0358,189.4146,16802.0
2017-12-05 12:30:00,205.0,205.2,204.91,205.01,21096.0,189.4053,189.5901,189.3222,189.4146,21096.0
2017-12-05 13:00:00,205.05,205.15,204.86,204.87,18736.0,189.4515,189.5439,189.276,189.2852,18736.0
2017-12-05 13:30:00,204.87,205.22,204.67,205.04,34421.0,189.2852,189.6086,189.1004,189.4423,34421.0
2017-12-05 14:00:00,204.89,205.12,204.65,204.96,21681.0,189.3037,189.5162,189.082,189.3684,21681.0
2017-12-05 14:30:00,204.96,205.19,204.42,204.58,37206.0,189.3684,189.5809,188.8694,189.0173,37206.0
2017-12-05 15:00:00,204.62,205.01,204.18,204.44,53122.0,189.0542,189.4146,188.6477,188.8879,53122.0
2017-12-05 15:30:00,204.43,204.62,204.09,204.16,131719.0,188.8787,189.0542,188.5646,188.6292,131719.0
2017-12-06 09:30:00,204.12,204.83,202.66,202.76,85478.0,188.5923,189.2483,187.2433,187.3357,85478.0
2017-12-06 10:00:00,202.93,204.24,202.87,204.12,46963.0,187.4928,188.7031,187.4374,188.5923,46963.0
2017-12-06 10:30:00,203.86,204.41,203.43,203.77,49230.0,188.352,188.8602,187.9548,188.2689,49230.0
2017-12-06 11:00:00,203.92,205.2,203.73,204.78,42849.0,188.4075,189.5901,188.2319,189.2021,42849.0
2017-12-06 11:30:00,204.75,205.58,204.65,205.43,60989.0,189.1743,189.9412,189.082,189.8026,60989.0
2017-12-06 12:00:00,205.42,205.5,204.33,204.4,47334.0,189.7934,189.8673,188.7863,188.851,47334.0
2017-12-06 12:30:00,204.35,204.86,204.26,204.67,18618.0,188.8048,189.276,188.7216,189.1004,18618.0
2017-12-06 13:00:00,204.68,204.94,204.16,204.31,24820.0,189.1097,189.3499,188.6292,188.7678,24820.0
2017-12-06 13:30:00,204.32,204.82,204.21,204.41,21466.0,188.7771,189.239,188.6754,188.8602,21466.0
2017-12-06 14:00:00,204.49,204.93,204.31,204.74,26686.0,188.9341,189.3407,188.7678,189.1651,26686.0
2017-12-06 14:30:00,204.74,204.86,204.49,204.6,25717.0,189.1651,189.276,188.9341,189.0358,25717.0
2017-12-06 15:00:00,204.63,204.73,204.36,204.54,29551.0,189.0635,189.1559,188.814,188.9803,29551.0
2017-12-06 15:30:00,204.54,204.61,204.1,204.23,95607.0,188.9803,189.045,188.5738,188.6939,95607.0
2017-12-07 09:30:00,203.62,205.02,203.52,204.97,34326.0,188.1303,189.4238,188.0379,189.3776,34326.0
2017-12-07 10:00:00,204.81,205.5,204.49,205.33,34083.0,189.2298,189.8673,188.9341,189.7102,34083.0
2017-12-07 10:30:00,205.35,206.41,205.32,205.86,40010.0,189.7287,190.7081,189.701,190.1999,40010.0
2017-12-07 11:00:00,205.96,206.27,205.14,206.26,28741.0,190.2923,190.5787,189.5347,190.5695,28741.0
2017-12-07 11:30:00,206.24,206.99,206.11,206.45,56944.0,190.551,191.2439,190.4309,190.745,56944.0
2017-12-07 12:00:00,206.48,206.83,206.28,206.3,28505.0,190.7727,191.0961,190.588,190.6064,28505.0
2017-12-07 12:30:00,206.28,206.83,206.21,206.36,27489.0,190.588,191.0961,190.5233,190.6619,27489.0
2017-12-07 13:00:00,206.4,206.62,206.27,206.46,29678.0,190.6988,190.9021,190.5787,190.7543,29678.0
2017-12-07 13:30:00,206.5,207.13,206.38,206.92,27480.0,190.7912,191.3733,190.6803,191.1793,27480.0
2017-12-07 14:00:00,207.01,207.21,206.37,206.45,35826.0,191.2624,191.4472,190.6711,190.745,35826.0
2017-12-07 14:30:00,206.46,206.67,206.0,206.54,39356.0,190.7543,190.9483,190.3293,190.8282,39356.0
2017-12-07 15:00:00,206.55,206.64,206.21,206.53,133293.0,190.8374,190.9206,190.5233,190.8189,133293.0
2017-12-07 15:30:00,206.49,206.68,205.89,206.07,159673.0,190.782,190.9575,190.2276,190.3939,159673.0
2017-12-08 09:30:00,206.76,207.86,206.16,207.86,31512.0,191.0314,192.0478,190.4771,192.0478,31512.0
2017-12-08 10:00:00,207.81,208.66,207.3,208.43,126857.0,192.0016,192.7869,191.5304,192.5744,126857.0
2017-12-08 10:30:00,208.42,209.16,208.15,209.16,44268.0,192.5652,193.2489,192.3157,193.2489,44268.0
2017-12-08 11:00:00,209.17,209.72,208.96,209.51,41140.0,193.2581,193.7663,193.0641,193.5722,41140.0
2017-12-08 11:30:00,209.54,210.8,209.33,210.5,83452.0,193.6,194.7641,193.4059,194.4869,83452.0
2017-12-08 12:00:00,210.44,210.69,210.06,210.14,71591.0,194.4315,194.6625,194.0804,194.1543,71591.0
2017-12-08 12:30:00,209.98,210.14,209.31,209.73,32824.0,194.0065,194.1543,193.3875,193.7755,32824.0
2017-12-08 13:00:00,209.67,210.7,209.67,210.7,47832.0,193.7201,194.6717,193.7201,194.6717,47832.0
2017-12-08 13:30:00,210.72,210.72,210.24,210.49,46290.0,194.6902,194.6902,194.2467,194.4777,46290.0
2017-12-08 14:00:00,210.43,211.24,210.38,211.11,83365.0,194.4223,195.1706,194.3761,195.0505,83365.0
2017-12-08 14:30:00,211.0,211.59,210.38,210.49,81698.0,194.9489,195.494,194.3761,194.4777,81698.0
2017-12-08 15:00:00,210.4,210.47,209.38,209.54,56598.0,194.3945,194.4592,193.4521,193.6,56598.0
2017-12-08 15:30:00,209.51,210.1,209.14,210.1,132971.0,193.5722,194.1174,193.2304,194.1174,132971.0
2017-12-11 09:30:00,209.35,210.71,208.56,209.2,82184.0,193.4244,194.681,192.6945,193.2858,82184.0
2017-12-11 10:00:00,209.36,209.6,208.59,208.73,45747.0,193.4337,193.6554,192.7222,192.8516,45747.0
2017-12-11 10:30:00,208.63,209.14,208.48,208.86,49298.0,192.7592,193.2304,192.6206,192.9717,49298.0
2017-12-11 11:00:00,208.8,209.06,208.56,208.81,35635.0,192.9163,193.1565,192.6945,192.9255,35635.0
2017-12-11 11:30:00,208.83,209.03,208.52,208.74,21373.0,192.944,193.1288,192.6576,192.8608,21373.0
2017-12-11 12:00:00,208.83,209.15,208.71,209.0,25788.0,192.944,193.2396,192.8331,193.101,25788.0
2017-12-11 12:30:00,208.98,209.11,208.48,209.05,25367.0,193.0826,193.2027,192.6206,193.1472,25367.0
2017-12-11 13:00:00,208.96,209.01,208.48,208.87,82518.0,193.0641,193.1103,192.6206,192.9809,82518.0
2017-12-11 13:30:00,208.81,209.02,208.63,208.81,124399.0,192.9255,193.1195,192.7592,192.9255,124399.0
2017-12-11 14:00:00,208.79,208.94,208.53,208.69,40177.0,192.907,193.0456,192.6668,192.8146,40177.0
2017-12-11 14:30:00,208.72,209.0,208.68,208.9,61788.0,192.8423,193.101,192.8054,193.0086,61788.0
2017-12-11 15:00:00,208.89,208.93,208.31,208.46,53978.0,192.9994,193.0364,192.4635,192.6021,53978.0
2017-12-11 15:30:00,208.47,209.38,208.35,209.16,174034.0,192.6114,193.4521,192.5005,193.2489,174034.0
2017-12-12 09:30:00,209.14,209.98,207.88,209.39,51900.0,193.2304,194.0065,192.0662,193.4614,51900.0
2017-12-12 10:00:00,209.36,209.36,208.34,209.1,37221.0,193.4337,193.4337,192.4912,193.1934,37221.0
2017-12-12 10:30:00,209.06,209.08,207.53,207.62,73749.0,193.1565,193.175,191.7429,191.826,73749.0
2017-12-12 11:00:00,207.53,207.63,206.48,207.2,73202.0,191.7429,191.8353,190.7727,191.438,73202.0
2017-12-12 11:30:00,207.23,208.19,207.09,207.98,50354.0,191.4657,192.3527,191.3363,192.1586,50354.0
2017-12-12 12:00:00,208.05,208.05,207.32,207.32,32003.0,192.2233,192.2233,191.5488,191.5488,32003.0
2017-12-12 12:30:00,207.5,208.22,207.43,207.9,27793.0,191.7151,192.3804,191.6505,192.0847,27793.0
2017-12-12 13:00:00,207.93,208.16,207.57,207.66,31474.0,192.1124,192.3249,191.7798,191.863,31474.0
2017-12-12 13:30:00,207.72,207.83,207.17,207.43,32415.0,191.9184,192.02,191.4102,191.6505,32415.0
2017-12-12 14:00:00,207.49,207.76,207.43,207.71,38179.0,191.7059,191.9554,191.6505,191.9092,38179.0
2017-12-12 14:30:00,207.67,208.47,207.56,208.47,38807.0,191.8722,192.6114,191.7706,192.6114,38807.0
2017-12-12 15:00:00,208.4,208.43,207.88,208.01,41633.0,192.5467,192.5744,192.0662,192.1863,41633.0
2017-12-12 15:30:00,207.99,208.57,207.9,208.48,133753.0,192.1679,192.7037,192.0847,192.6206,133753.0
2017-12-13 09:30:00,208.44,209.18,207.14,208.68,58405.0,192.5836,193.2673,191.3825,192.8054,58405.0
2017-12-13 10:00:00,208.71,209.0,207.9,208.22,49456.0,192.8331,193.101,192.0847,192.3804,49456.0
2017-12-13 10:30:00,208.22,208.3,207.37,207.59,47610.0,192.3804,192.4543,191.595,191.7983,47610.0
2017-12-13 11:00:00,207.66,208.55,207.51,208.51,44009.0,191.863,192.6853,191.7244,192.6483,44009.0
2017-12-13 11:30:00,208.48,208.91,208.01,208.63,45060.0,192.6206,193.0179,192.1863,192.7592,45060.0
2017-12-13 12:00:00,208.63,209.37,208.55,209.18,29829.0,192.7592,193.4429,192.6853,193.2673,29829.0
2017-12-13 12:30:00,209.12,209.14,208.5,208.5,29846.0,193.2119,193.2304,192.6391,192.6391,29846.0
2017-12-13 13:00:00,208.6,208.71,208.28,208.7,28333.0,192.7315,192.8331,192.4358,192.8239,28333.0
2017-12-13 13:30:00,208.72,208.72,208.09,208.26,44278.0,192.8423,192.8423,192.2603,192.4173,44278.0
2017-12-13 14:00:00,208.23,208.42,207.74,208.37,36611.0,192.3896,192.5652,191.9369,192.519,36611.0
2017-12-13 14:30:00,208.35,208.63,207.99,208.45,49903.0,192.5005,192.7592,192.1679,192.5929,49903.0
2017-12-13 15:00:00,208.46,208.54,207.91,208.03,50240.0,192.6021,192.676,192.094,192.2048,50240.0
2017-12-13 15:30:00,207.97,208.52,207.9,207.99,121901.0,192.1494,192.6576,192.0847,192.1679,121901.0
2017-12-14 09:30:00,208.86,209.01,207.03,207.46,71169.0,192.9717,193.1103,191.2809,191.6782,71169.0
2017-12-14 10:00:00,207.28,207.99,207.25,207.41,37636.0,191.5119,192.1679,191.4842,191.632,37636.0
2017-12-14 10:30:00,207.44,207.72,206.78,206.87,41938.0,191.6597,191.9184,191.0499,191.1331,41938.0
2017-12-14 11:00:00,206.9,206.97,205.72,206.04,28767.0,191.1608,191.2255,190.0706,190.3662,28767.0
2017-12-14 11:30:00,205.99,206.17,205.54,205.96,32846.0,190.32,190.4863,189.9042,190.2923,32846.0
2017-12-14 12:00:00,206.08,206.08,205.36,205.54,27509.0,190.4032,190.4032,189.7379,189.9042,27509.0
2017-12-14 12:30:00,205.47,205.74,205.11,205.37,21135.0,189.8396,190.089,189.507,189.7472,21135.0
2017-12-14 13:00:00,205.31,205.47,204.64,205.36,35874.0,189.6917,189.8396,189.0727,189.7379,35874.0
2017-12-14 13:30:00,205.35,205.42,204.72,204.72,49439.0,189.7287,189.7934,189.1466,189.1466,49439.0
2017-12-14 14:00:00,204.68,205.08,204.27,204.41,50187.0,189.1097,189.4792,188.7309,188.8602,50187.0
2017-12-14 14:30:00,204.34,204.63,204.08,204.44,38082.0,188.7955,189.0635,188.5553,188.8879,38082.0
2017-12-14 15:00:00,204.44,204.7,203.48,203.76,52345.0,188.8879,189.1281,188.001,188.2597,52345.0
2017-12-14 15:30:00,203.77,204.19,203.56,203.66,157876.0,188.2689,188.6569,188.0749,188.1673,157876.0
2017-12-15 09:30:00,205.18,205.28,203.53,203.93,265692.0,189.5716,189.664,188.0472,188.4167,265692.0
2017-12-15 10:00:00,204.02,204.81,203.9,204.3,37424.0,188.4999,189.2298,188.389,188.7586,37424.0
2017-12-15 10:30:00,204.24,204.46,204.0,204.03,56560.0,188.7031,188.9064,188.4814,188.5091,56560.0
2017-12-15 11:00:00,204.02,204.57,203.91,204.2,87693.0,188.4999,189.008,188.3982,188.6662,87693.0
2017-12-15 11:30:00,204.26,204.36,203.86,203.92,71327.0,188.7216,188.814,188.352,188.4075,71327.0
2017-12-15 12:00:00,203.92,204.03,203.62,204.03,42487.0,188.4075,188.5091,188.1303,188.5091,42487.0
2017-12-15 12:30:00,204.06,204.46,203.74,203.92,49510.0,188.5368,188.9064,188.2412,188.4075,49510.0
2017-12-15 13:00:00,203.89,203.92,203.35,203.48,41100.0,188.3798,188.4075,187.8808,188.001,41100.0
2017-12-15 13:30:00,203.43,203.43,202.88,202.99,83112.0,187.9548,187.9548,187.4466,187.5482,83112.0
2017-12-15 14:00:00,202.99,203.83,202.99,203.65,116159.0,187.5482,188.3243,187.5482,188.158,116159.0
2017-12-15 14:30:00,203.62,204.16,203.52,203.69,171095.0,188.1303,188.6292,188.0379,188.195,171095.0
2017-12-15 15:00:00,203.7,203.81,203.41,203.61,134323.0,188.2042,188.3059,187.9363,188.1211,134323.0
2017-12-15 15:30:00,203.61,205.16,203.47,204.03,418244.0,188.1211,189.5532,187.9917,188.5091,418244.0
2017-12-18 09:30:00,206.13,206.18,204.47,205.3,107721.0,190.4494,190.4956,188.9156,189.6825,107721.0
2017-12-18 10:00:00,205.26,206.23,204.93,206.0,61520.0,189.6455,190.5418,189.3407,190.3293,61520.0
2017-12-18 10:30:00,206.01,206.07,205.33,205.66,59869.0,190.3385,190.3939,189.7102,190.0151,59869.0
2017-12-18 11:00:00,205.6,206.0,205.52,205.88,77331.0,189.9597,190.3293,189.8858,190.2184,77331.0
2017-12-18 11:30:00,205.92,206.23,205.75,206.13,76386.0,190.2553,190.5418,190.0983,190.4494,76386.0
2017-12-18 12:00:00,206.13,206.8,206.09,206.53,55036.0,190.4494,191.0684,190.4124,190.8189,55036.0
2017-12-18 12:30:00,206.5,206.54,205.64,205.95,44724.0,190.7912,190.8282,189.9966,190.2831,44724.0
2017-12-18 13:00:00,205.98,206.55,205.87,206.14,58335.0,190.3108,190.8374,190.2091,190.4586,58335.0
2017-12-18 13:30:00,206.21,206.35,205.96,206.11,59259.0,190.5233,190.6526,190.2923,190.4309,59259.0
2017-12-18 14:00:00,206.09,206.22,205.87,206.04,77971.0,190.4124,190.5325,190.2091,190.3662,77971.0
2017-12-18 14:30:00,206.05,206.12,205.82,205.85,62014.0,190.3754,190.4401,190.1629,190.1907,62014.0
2017-12-18 15:00:00,205.92,206.35,205.82,206.22,69996.0,190.2553,190.6526,190.1629,190.5325,69996.0
2017-12-18 15:30:00,206.25,206.57,205.98,206.41,183200.0,190.5602,190.8559,190.3108,190.7081,183200.0
2017-12-19 09:30:00,206.45,207.64,205.53,206.82,58601.0,190.745,191.8445,189.895,191.0869,58601.0
2017-12-19 10:00:00,206.84,208.27,206.75,208.15,64079.0,191.1054,192.4266,191.0222,192.3157,64079.0
2017-12-19 10:30:00,208.19,208.37,207.65,207.9,44354.0,192.3527,192.519,191.8537,192.0847,44354.0
2017-12-19 11:00:00,207.84,208.04,207.52,207.8,34646.0,192.0293,192.2141,191.7336,191.9923,34646.0
2017-12-19 11:30:00,207.8,208.31,207.17,207.31,27003.0,191.9923,192.4635,191.4102,191.5396,27003.0
2017-12-19 12:00:00,207.44,207.67,207.26,207.44,27178.0,191.6597,191.8722,191.4934,191.6597,27178.0
2017-12-19 12:30:00,207.52,207.55,207.03,207.5,26517.0,191.7336,191.7613,191.2809,191.7151,26517.0
2017-12-19 13:00:00,207.54,207.6,207.17,207.45,30380.0,191.7521,191.8075,191.4102,191.6689,30380.0
2017-12-19 13:30:00,207.42,207.59,207.27,207.41,43527.0,191.6412,191.7983,191.5026,191.632,43527.0
2017-12-19 14:00:00,207.46,207.93,207.3,207.7,61406.0,191.6782,192.1124,191.5304,191.8999,61406.0
2017-12-19 14:30:00,207.76,208.48,207.56,207.65,47046.0,191.9554,192.6206,191.7706,191.8537,47046.0
2017-12-19 15:00:00,207.65,207.83,207.52,207.66,49085.0,191.8537,192.02,191.7336,191.863,49085.0
2017-12-19 15:30:00,207.68,207.97,207.11,207.3,96977.0,191.8815,192.1494,191.3548,191.5304,96977.0
2017-12-20 09:30:00,207.49,209.75,206.82,209.75,62898.0,191.7059,193.794,191.0869,193.794,62898.0
2017-12-20 10:00:00,209.76,210.27,209.1,209.72,45247.0,193.8032,194.2744,193.1934,193.7663,45247.0
2017-12-20 10:30:00,209.72,209.89,208.63,209.28,54843.0,193.7663,193.9233,192.7592,193.3597,54843.0
2017-12-20 11:00:00,209.31,209.59,209.01,209.44,38668.0,193.3875,193.6462,193.1103,193.5076,38668.0
2017-12-20 11:30:00,209.5,209.82,209.1,209.18,40724.0,193.563,193.8587,193.1934,193.2673,40724.0
2017-12-20 12:00:00,209.15,209.61,209.04,209.29,20464.0,193.2396,193.6646,193.138,193.369,20464.0
2017-12-20 12:30:00,209.28,209.55,208.93,208.93,27492.0,193.3597,193.6092,193.0364,193.0364,27492.0
2017-12-20 13:00:00,208.93,209.01,208.16,208.34,27213.0,193.0364,193.1103,192.3249,192.4912,27213.0
2017-12-20 13:30:00,208.26,208.43,208.07,208.25,37411.0,192.4173,192.5744,192.2418,192.4081,37411.0
2017-12-20 14:00:00,208.2,208.26,207.35,207.36,27544.0,192.3619,192.4173,191.5766,191.5858,27544.0
2017-12-20 14:30:00,207.42,207.57,206.57,206.88,50534.0,191.6412,191.7798,190.8559,191.1423,50534.0
2017-12-20 15:00:00,206.98,207.07,206.43,206.5,62696.0,191.2347,191.3179,190.7265,190.7912,62696.0
2017-12-20 15:30:00,206.52,206.82,205.81,206.02,187439.0,190.8097,191.0869,190.1537,190.3477,187439.0
2017-12-21 09:30:00,206.82,207.8,206.16,206.92,63534.0,191.0869,191.9923,190.4771,191.1793,63534.0
2017-12-21 10:00:00,206.92,208.09,206.55,206.84,76735.0,191.1793,192.2603,190.8374,191.1054,76735.0
2017-12-21 10:30:00,206.92,207.24,206.61,207.08,41946.0,191.1793,191.4749,190.8928,191.3271,41946.0
2017-12-21 11:00:00,207.0,207.25,206.57,206.82,72332.0,191.2532,191.4842,190.8559,191.0869,72332.0
2017-12-21 11:30:00,206.99,207.1,206.1,206.49,78622.0,191.2439,191.3456,190.4216,190.782,78622.0
2017-12-21 12:00:00,206.62,206.62,206.12,206.41,65683.0,190.9021,190.9021,190.4401,190.7081,65683.0
2017-12-21 12:30:00,206.42,206.46,205.64,205.73,78430.0,190.7173,190.7543,189.9966,190.0798,78430.0
2017-12-21 13:00:00,205.73,206.32,205.64,206.09,41544.0,190.0798,190.6249,189.9966,190.4124,41544.0
2017-12-21 13:30:00,206.19,206.19,205.85,205.9,26297.0,190.5048,190.5048,190.1907,190.2369,26297.0
2017-12-21 14:00:00,205.81,205.97,205.27,205.27,31558.0,190.1537,190.3015,189.6548,189.6548,31558.0
2017-12-21 14:30:00,205.36,205.93,205.25,205.7,29557.0,189.7379,190.2646,189.6363,190.0521,29557.0
2017-12-21 15:00:00,205.7,205.78,204.96,205.3,47750.0,190.0521,190.126,189.3684,189.6825,47750.0
2017-12-21 15:30:00,205.25,205.3,204.47,204.54,164157.0,189.6363,189.6825,188.9156,188.9803,164157.0
2017-12-22 09:30:00,205.55,205.55,202.62,203.51,78575.0,189.9135,189.9135,187.2064,188.0287,78575.0
2017-12-22 10:00:00,203.59,204.05,203.17,203.41,48935.0,188.1026,188.5276,187.7145,187.9363,48935.0
2017-12-22 10:30:00,203.4,203.66,203.14,203.35,38868.0,187.927,188.1673,187.6868,187.8808,38868.0
2017-12-22 11:00:00,203.31,203.33,202.76,202.93,40857.0,187.8439,187.8624,187.3357,187.4928,40857.0
2017-12-22 11:30:00,202.91,203.03,202.41,202.95,65495.0,187.4743,187.5852,187.0124,187.5113,65495.0
2017-12-22 12:00:00,202.94,203.5,202.76,203.38,56599.0,187.502,188.0194,187.3357,187.9086,56599.0
2017-12-22 12:30:00,203.39,204.21,203.35,203.35,60127.0,187.9178,188.6754,187.8808,187.8808,60127.0
2017-12-22 13:00:00,203.35,203.56,202.94,203.02,47231.0,187.8808,188.0749,187.502,187.5759,47231.0
2017-12-22 13:30:00,203.06,203.25,202.72,203.0,62361.0,187.6129,187.7885,187.2988,187.5575,62361.0
2017-12-22 14:00:00,202.9,203.56,202.77,203.3,52288.0,187.4651,188.0749,187.345,187.8346,52288.0
2017-12-22 14:30:00,203.39,203.71,203.35,203.4,46021.0,187.9178,188.2135,187.8808,187.927,46021.0
2017-12-22 15:00:00,203.4,203.44,203.11,203.28,77576.0,187.927,187.964,187.6591,187.8162,77576.0
2017-12-22 15:30:00,203.28,203.53,202.87,203.42,159035.0,187.8162,188.0472,187.4374,187.9455,159035.0
2017-12-26 09:30:00,202.81,203.99,202.53,203.85,39801.0,187.3819,188.4722,187.1232,188.3428,39801.0
2017-12-26 10:00:00,203.87,204.18,203.41,203.81,28486.0,188.3613,188.6477,187.9363,188.3059,28486.0
2017-12-26 10:30:00,203.81,204.37,203.74,204.3,15267.0,188.3059,188.8233,188.2412,188.7586,15267.0
2017-12-26 11:00:00,204.33,204.33,204.08,204.23,28202.0,188.7863,188.7863,188.5553,188.6939,28202.0
2017-12-26 11:30:00,204.19,204.22,203.83,203.95,13311.0,188.6569,188.6847,188.3243,188.4352,13311.0
2017-12-26 12:00:00,203.95,204.1,203.89,203.99,20498.0,188.4352,188.5738,188.3798,188.4722,20498.0
2017-12-26 12:30:00,204.02,204.43,203.87,204.38,12826.0,188.4999,188.8787,188.3613,188.8325,12826.0
2017-12-26 13:00:00,204.38,204.42,204.17,204.28,13153.0,188.8325,188.8694,188.6385,188.7401,13153.0
2017-12-26 13:30:00,204.31,204.36,204.19,204.31,10461.0,188.7678,188.814,188.6569,188.7678,10461.0
2017-12-26 14:00:00,204.23,204.28,204.03,204.08,14179.0,188.6939,188.7401,188.5091,188.5553,14179.0
2017-12-26 14:30:00,204.03,204.23,203.74,203.75,17047.0,188.5091,188.6939,188.2412,188.2504,17047.0
2017-12-26 15:00:00,203.77,203.83,203.63,203.8,19841.0,188.2689,188.3243,188.1395,188.2966,19841.0
2017-12-26 15:30:00,203.73,204.2,203.67,203.85,144588.0,188.2319,188.6662,188.1765,188.3428,144588.0
2017-12-27 09:30:00,204.35,204.46,203.42,203.99,27642.0,188.8048,188.9064,187.9455,188.4722,27642.0
2017-12-27 10:00:00,203.91,204.18,203.45,203.75,29560.0,188.3982,188.6477,187.9732,188.2504,29560.0
2017-12-27 10:30:00,203.72,204.06,203.14,203.4,40859.0,188.2227,188.5368,187.6868,187.927,40859.0
2017-12-27 11:00:00,203.44,203.65,203.06,203.2,36761.0,187.964,188.158,187.6129,187.7423,36761.0
2017-12-27 11:30:00,203.06,203.86,203.04,203.57,34572.0,187.6129,188.352,187.5944,188.0841,34572.0
2017-12-27 12:00:00,203.55,203.9,203.41,203.45,23347.0,188.0656,188.389,187.9363,187.9732,23347.0
2017-12-27 12:30:00,203.52,204.15,203.52,203.7,32980.0,188.0379,188.62,188.0379,188.2042,32980.0
2017-12-27 13:00:00,203.61,204.06,203.48,203.62,27596.0,188.1211,188.5368,188.001,188.1303,27596.0
2017-12-27 13:30:00,203.64,203.95,203.59,203.95,19946.0,188.1488,188.4352,188.1026,188.4352,19946.0
2017-12-27 14:00:00,204.0,204.04,203.2,203.32,41592.0,188.4814,188.5184,187.7423,187.8531,41592.0
2017-12-27 14:30:00,203.34,203.47,202.85,202.85,45588.0,187.8716,187.9917,187.4189,187.4189,45588.0
2017-12-27 15:00:00,202.95,203.39,202.77,202.85,87650.0,187.5113,187.9178,187.345,187.4189,87650.0
2017-12-27 15:30:00,202.89,202.9,202.48,202.7,155986.0,187.4558,187.4651,187.077,187.2803,155986.0
2017-12-28 09:30:00,203.24,204.08,202.24,203.99,66362.0,187.7792,188.5553,186.8553,188.4722,66362.0
2017-12-28 10:00:00,203.99,204.63,203.84,204.43,43213.0,188.4722,189.0635,188.3336,188.8787,43213.0
2017-12-28 10:30:00,204.37,204.48,204.03,204.2,40503.0,188.8233,188.9249,188.5091,188.6662,40503.0
2017-12-28 11:00:00,204.2,204.32,203.84,204.19,31657.0,188.6662,188.7771,188.3336,188.6569,31657.0
2017-12-28 11:30:00,204.22,204.82,204.21,204.78,24750.0,188.6847,189.239,188.6754,189.2021,24750.0
2017-12-28 12:00:00,204.83,204.98,204.65,204.95,17406.0,189.2483,189.3868,189.082,189.3591,17406.0
2017-12-28 12:30:00,204.9,205.32,204.87,205.24,22379.0,189.3129,189.701,189.2852,189.6271,22379.0
2017-12-28 13:00:00,205.23,205.31,204.95,205.04,16545.0,189.6178,189.6917,189.3591,189.4423,16545.0
2017-12-28 13:30:00,205.01,205.14,204.82,204.94,22997.0,189.4146,189.5347,189.239,189.3499,22997.0
2017-12-28 14:00:00,204.89,205.22,204.8,205.21,13361.0,189.3037,189.6086,189.2205,189.5994,13361.0
2017-12-28 14:30:00,205.22,205.5,205.04,205.41,22399.0,189.6086,189.8673,189.4423,189.7841,22399.0
2017-12-28 15:00:00,205.39,205.39,204.83,204.87,35695.0,189.7657,189.7657,189.2483,189.2852,35695.0
2017-12-28 15:30:00,204.88,205.33,204.84,205.25,59356.0,189.2945,189.7102,189.2575,189.6363,59356.0
2017-12-29 09:30:00,206.0,206.16,204.62,204.87,25533.0,190.3293,190.4771,189.0542,189.2852,25533.0
2017-12-29 10:00:00,204.88,205.45,204.73,205.05,26310.0,189.2945,189.8211,189.1559,189.4515,26310.0
2017-12-29 10:30:00,205.06,205.1,204.51,205.05,17400.0,189.4608,189.4977,188.9526,189.4515,17400.0
2017-12-29 11:00:00,205.05,205.38,204.86,205.23,18051.0,189.4515,189.7564,189.276,189.6178,18051.0
2017-12-29 11:30:00,205.26,205.56,205.17,205.26,24545.0,189.6455,189.9227,189.5624,189.6455,24545.0
2017-12-29 12:00:00,205.25,205.37,205.03,205.03,28283.0,189.6363,189.7472,189.433,189.433,28283.0
2017-12-29 12:30:00,205.04,205.08,204.72,204.86,15661.0,189.4423,189.4792,189.1466,189.276,15661.0
2017-12-29 13:00:00,204.92,205.02,204.72,204.99,14932.0,189.3314,189.4238,189.1466,189.3961,14932.0
2017-12-29 13:30:00,204.92,205.04,204.1,204.12,22743.0,189.3314,189.4423,188.5738,188.5923,22743.0
2017-12-29 14:00:00,204.11,204.71,204.11,204.6,26498.0,188.583,189.1374,188.583,189.0358,26498.0
2017-12-29 14:30:00,204.57,204.57,204.22,204.39,11722.0,189.008,189.008,188.6847,188.8417,11722.0
2017-12-29 15:00:00,204.39,204.52,204.16,204.35,30612.0,188.8417,188.9618,188.6292,188.8048,30612.0
2017-12-29 15:30:00,204.36,204.37,203.05,203.19,134928.0,188.814,188.8233,187.6037,187.733,134928.0
2018-01-02 09:30:00,204.14,204.98,202.6,203.34,45689.0,188.6107,189.3868,187.1879,187.8716,45689.0
2018-01-02 10:00:00,203.22,203.85,203.11,203.65,49808.0,187.7607,188.3428,187.6591,188.158,49808.0
2018-01-02 10:30:00,203.58,204.01,203.42,203.73,37688.0,188.0933,188.4906,187.9455,188.2319,37688.0
2018-01-02 11:00:00,203.76,203.84,202.74,202.9,42969.0,188.2597,188.3336,187.3172,187.4651,42969.0
2018-01-02 11:30:00,202.89,202.95,202.7,202.93,37599.0,187.4558,187.5113,187.2803,187.4928,37599.0
2018-01-02 12:00:00,202.93,203.29,202.91,203.2,29912.0,187.4928,187.8254,187.4743,187.7423,29912.0
2018-01-02 12:30:00,203.23,203.36,202.88,202.95,41163.0,187.77,187.8901,187.4466,187.5113,41163.0
2018-01-02 13:00:00,202.93,203.26,202.93,203.06,39493.0,187.4928,187.7977,187.4928,187.6129,39493.0
2018-01-02 13:30:00,203.06,203.09,202.47,202.48,31126.0,187.6129,187.6406,187.0678,187.077,31126.0
2018-01-02 14:00:00,202.5,202.9,202.49,202.6,43184.0,187.0955,187.4651,187.0863,187.1879,43184.0
2018-01-02 14:30:00,202.62,203.1,202.34,203.05,70501.0,187.2064,187.6499,186.9477,187.6037,70501.0
2018-01-02 15:00:00,203.08,203.24,202.96,203.06,56469.0,187.6314,187.7792,187.5205,187.6129,56469.0
2018-01-02 15:30:00,202.99,203.03,202.5,202.62,132376.0,187.5482,187.5852,187.0955,187.2064,132376.0
2018-01-03 09:30:00,202.52,203.2,201.3,202.39,114346.0,187.114,187.7423,185.9868,186.9939,114346.0
2018-01-03 10:00:00,202.53,203.49,202.43,203.38,92619.0,187.1232,188.0102,187.0308,187.9086,92619.0
2018-01-03 10:30:00,203.33,203.86,203.22,203.41,75076.0,187.8624,188.352,187.7607,187.9363,75076.0
2018-01-03 11:00:00,203.4,204.08,203.22,203.72,85012.0,187.927,188.5553,187.7607,188.2227,85012.0
2018-01-03 11:30:00,203.75,204.42,203.68,204.3,112986.0,188.2504,188.8694,188.1857,188.7586,112986.0
2018-01-03 12:00:00,204.28,204.92,204.27,204.72,43718.0,188.7401,189.3314,188.7309,189.1466,43718.0
2018-01-03 12:30:00,204.74,205.55,204.7,205.44,38876.0,189.1651,189.9135,189.1281,189.8119,38876.0
2018-01-03 13:00:00,205.47,205.51,205.04,205.35,44019.0,189.8396,189.8765,189.4423,189.7287,44019.0
2018-01-03 13:30:00,205.34,205.37,204.83,204.87,37210.0,189.7195,189.7472,189.2483,189.2852,37210.0
2018-01-03 14:00:00,204.86,205.42,204.83,204.97,42097.0,189.276,189.7934,189.2483,189.3776,42097.0
2018-01-03 14:30:00,204.93,205.53,204.93,205.41,41780.0,189.3407,189.895,189.3407,189.7841,41780.0
2018-01-03 15:00:00,205.41,205.91,205.39,205.84,54856.0,189.7841,190.2461,189.7657,190.1814,54856.0
2018-01-03 15:30:00,205.86,206.32,205.73,205.95,113230.0,190.1999,190.6249,190.0798,190.2831,113230.0
2018-01-04 09:30:00,206.07,207.9,206.07,207.59,57817.0,190.3939,192.0847,190.3939,191.7983,57817.0
2018-01-04 10:00:00,207.71,207.95,207.43,207.75,47899.0,191.9092,192.1309,191.6505,191.9461,47899.0
2018-01-04 10:30:00,207.72,208.04,207.27,207.69,49243.0,191.9184,192.2141,191.5026,191.8907,49243.0
2018-01-04 11:00:00,207.77,207.77,206.46,206.53,40070.0,191.9646,191.9646,190.7543,190.8189,40070.0
2018-01-04 11:30:00,206.56,206.98,206.11,206.81,36240.0,190.8467,191.2347,190.4309,191.0776,36240.0
2018-01-04 12:00:00,206.76,207.21,206.76,206.96,30055.0,191.0314,191.4472,191.0314,191.2162,30055.0
2018-01-04 12:30:00,206.93,206.96,206.71,206.89,30526.0,191.1885,191.2162,190.9852,191.1515,30526.0
2018-01-04 13:00:00,206.95,207.43,206.85,207.42,42584.0,191.207,191.6505,191.1146,191.6412,42584.0
2018-01-04 13:30:00,207.41,207.49,207.07,207.25,48862.0,191.632,191.7059,191.3179,191.4842,48862.0
2018-01-04 14:00:00,207.26,207.47,207.18,207.31,21799.0,191.4934,191.6874,191.4195,191.5396,21799.0
2018-01-04 14:30:00,207.35,207.76,207.34,207.46,29167.0,191.5766,191.9554,191.5673,191.6782,29167.0
2018-01-04 15:00:00,207.48,207.49,207.09,207.25,27704.0,191.6967,191.7059,191.3363,191.4842,27704.0
2018-01-04 15:30:00,207.24,207.51,206.97,207.05,91756.0,191.4749,191.7244,191.2255,191.2994,91756.0
2018-01-05 09:30:00,207.91,210.37,207.6,209.85,101755.0,192.094,194.3668,191.8075,193.8864,101755.0
2018-01-05 10:00:00,209.86,210.25,209.33,209.75,45793.0,193.8956,194.2559,193.4059,193.794,45793.0
2018-01-05 10:30:00,209.69,209.98,209.53,209.7,18363.0,193.7385,194.0065,193.5907,193.7478,18363.0
2018-01-05 11:00:00,209.68,210.93,209.68,210.9,27794.0,193.7293,194.8842,193.7293,194.8565,27794.0
2018-01-05 11:30:00,210.9,211.08,210.35,210.35,30180.0,194.8565,195.0228,194.3483,194.3483,30180.0
2018-01-05 12:00:00,210.23,210.37,210.01,210.04,27575.0,194.2375,194.3668,194.0342,194.0619,27575.0
2018-01-05 12:30:00,210.07,210.07,209.64,209.75,30627.0,194.0896,194.0896,193.6924,193.794,30627.0
2018-01-05 13:00:00,209.81,209.94,209.65,209.69,36634.0,193.8494,193.9695,193.7016,193.7385,36634.0
2018-01-05 13:30:00,209.76,209.95,209.68,209.82,13414.0,193.8032,193.9788,193.7293,193.8587,13414.0
2018-01-05 14:00:00,209.83,209.9,209.61,209.88,28888.0,193.8679,193.9326,193.6646,193.9141,28888.0
2018-01-05 14:30:00,209.85,209.96,209.68,209.82,27851.0,193.8864,193.988,193.7293,193.8587,27851.0
2018-01-05 15:00:00,209.84,210.24,209.83,210.23,39450.0,193.8771,194.2467,193.8679,194.2375,39450.0
2018-01-05 15:30:00,210.26,210.6,210.1,210.42,85067.0,194.2652,194.5793,194.1174,194.413,85067.0
2018-01-08 09:30:00,209.77,210.49,207.92,208.49,46152.0,193.8125,194.4777,192.1032,192.6298,46152.0
2018-01-08 10:00:00,208.55,208.89,207.9,208.21,45579.0,192.6853,192.9994,192.0847,192.3711,45579.0
2018-01-08 10:30:00,208.31,208.5,207.71,208.34,82549.0,192.4635,192.6391,191.9092,192.4912,82549.0
2018-01-08 11:00:00,208.21,208.89,208.02,208.88,90670.0,192.3711,192.9994,192.1956,192.9902,90670.0
2018-01-08 11:30:00,208.83,209.33,208.21,208.55,156757.0,192.944,193.4059,192.3711,192.6853,156757.0
2018-01-08 12:00:00,208.63,208.63,207.9,208.41,69858.0,192.7592,192.7592,192.0847,192.5559,69858.0
2018-01-08 12:30:00,208.46,208.46,207.85,208.02,50157.0,192.6021,192.6021,192.0385,192.1956,50157.0
2018-01-08 13:00:00,208.06,208.13,207.89,208.03,75157.0,192.2325,192.2972,192.0755,192.2048,75157.0
2018-01-08 13:30:00,208.03,208.15,207.84,207.97,24211.0,192.2048,192.3157,192.0293,192.1494,24211.0
2018-01-08 14:00:00,207.98,208.39,207.82,207.83,32801.0,192.1586,192.5374,192.0108,192.02,32801.0
2018-01-08 14:30:00,207.83,208.33,207.79,208.28,26962.0,192.02,192.482,191.9831,192.4358,26962.0
2018-01-08 15:00:00,208.24,208.34,207.97,208.04,37265.0,192.3989,192.4912,192.1494,192.2141,37265.0
2018-01-08 15:30:00,208.14,208.34,208.1,208.16,103618.0,192.3065,192.4912,192.2695,192.3249,103618.0
2018-01-09 09:30:00,207.98,208.89,207.57,208.2,66042.0,192.1586,192.9994,191.7798,192.3619,66042.0
2018-01-09 10:00:00,208.2,208.44,206.97,207.55,66263.0,192.3619,192.5836,191.2255,191.7613,66263.0
2018-01-09 10:30:00,207.74,207.81,207.05,207.13,49091.0,191.9369,192.0016,191.2994,191.3733,49091.0
2018-01-09 11:00:00,207.13,208.22,207.1,207.95,51049.0,191.3733,192.3804,191.3456,192.1309,51049.0
2018-01-09 11:30:00,208.02,208.12,207.47,207.57,33868.0,192.1956,192.288,191.6874,191.7798,33868.0
2018-01-09 12:00:00,207.52,208.05,207.28,207.28,44007.0,191.7336,192.2233,191.5119,191.5119,44007.0
2018-01-09 12:30:00,207.33,207.43,206.98,207.38,44132.0,191.5581,191.6505,191.2347,191.6043,44132.0
2018-01-09 13:00:00,207.4,209.21,207.35,208.1,201292.0,191.6228,193.2951,191.5766,192.2695,201292.0
2018-01-09 13:30:00,208.25,208.6,208.07,208.44,48581.0,192.4081,192.7315,192.2418,192.5836,48581.0
2018-01-09 14:00:00,208.45,208.51,208.14,208.14,38053.0,192.5929,192.6483,192.3065,192.3065,38053.0
2018-01-09 14:30:00,208.18,208.54,207.77,208.14,73756.0,192.3434,192.676,191.9646,192.3065,73756.0
2018-01-09 15:00:00,208.2,208.37,207.97,208.02,48254.0,192.3619,192.519,192.1494,192.1956,48254.0
2018-01-09 15:30:00,208.06,208.74,207.77,207.99,153447.0,192.2325,192.8608,191.9646,192.1679,153447.0
2018-01-10 09:30:00,205.68,206.36,205.05,206.0,128173.0,190.0336,190.6619,189.4515,190.3293,128173.0
2018-01-10 10:00:00,205.88,205.99,205.48,205.53,36036.0,190.2184,190.32,189.8488,189.895,36036.0
2018-01-10 10:30:00,205.51,206.24,205.51,205.86,39489.0,189.8765,190.551,189.8765,190.1999,39489.0
2018-01-10 11:00:00,205.87,206.11,205.37,205.39,46151.0,190.2091,190.4309,189.7472,189.7657,46151.0
2018-01-10 11:30:00,205.34,205.72,205.23,205.56,44081.0,189.7195,190.0706,189.6178,189.9227,44081.0
2018-01-10 12:00:00,205.56,205.9,205.55,205.81,28200.0,189.9227,190.2369,189.9135,190.1537,28200.0
2018-01-10 12:30:00,205.86,205.88,205.63,205.83,23988.0,190.1999,190.2184,189.9874,190.1722,23988.0
2018-01-10 13:00:00,205.83,206.2,205.82,206.01,64387.0,190.1722,190.514,190.1629,190.3385,64387.0
2018-01-10 13:30:00,206.0,206.68,205.91,206.49,65498.0,190.3293,190.9575,190.2461,190.782,65498.0
2018-01-10 14:00:00,206.46,206.6,205.82,205.99,46044.0,190.7543,190.8836,190.1629,190.32,46044.0
2018-01-10 14:30:00,205.99,206.24,205.86,206.06,29838.0,190.32,190.551,190.1999,190.3847,29838.0
2018-01-10 15:00:00,206.11,206.66,206.08,206.66,37922.0,190.4309,190.939,190.4032,190.939,37922.0
2018-01-10 15:30:00,206.66,207.18,206.59,207.02,146405.0,190.939,191.4195,190.8744,191.2717,146405.0
2018-01-11 09:30:00,208.09,210.7,207.51,210.52,118405.0,192.2603,194.6717,191.7244,194.5054,118405.0
2018-01-11 10:00:00,210.56,210.71,209.74,210.08,50998.0,194.5424,194.681,193.7847,194.0989,50998.0
2018-01-11 10:30:00,210.17,210.92,209.87,210.57,58631.0,194.182,194.875,193.9049,194.5516,58631.0
2018-01-11 11:00:00,210.57,210.94,210.38,210.4,32442.0,194.5516,194.8935,194.3761,194.3945,32442.0
2018-01-11 11:30:00,210.4,210.48,209.97,210.01,34880.0,194.3945,194.4685,193.9972,194.0342,34880.0
2018-01-11 12:00:00,209.98,210.92,209.88,210.92,34171.0,194.0065,194.875,193.9141,194.875,34171.0
2018-01-11 12:30:00,210.99,211.23,210.87,211.07,26641.0,194.9397,195.1614,194.8288,195.0136,26641.0
2018-01-11 13:00:00,211.07,211.36,210.75,210.76,84038.0,195.0136,195.2815,194.7179,194.7272,84038.0
2018-01-11 13:30:00,210.75,211.05,210.72,210.89,50103.0,194.7179,194.9951,194.6902,194.8473,50103.0
2018-01-11 14:00:00,210.86,211.05,210.66,211.02,100444.0,194.8195,194.9951,194.6348,194.9674,100444.0
2018-01-11 14:30:00,210.99,211.03,210.53,210.78,46737.0,194.9397,194.9766,194.5146,194.7456,46737.0
2018-01-11 15:00:00,210.79,211.1,210.69,210.85,83914.0,194.7549,195.0413,194.6625,194.8103,83914.0
2018-01-11 15:30:00,210.8,210.88,210.42,210.85,151420.0,194.7641,194.838,194.413,194.8103,151420.0
2018-01-12 09:30:00,212.96,213.73,211.88,213.72,100983.0,196.7598,197.4712,195.762,197.462,100983.0
2018-01-12 10:00:00,213.61,213.61,212.89,213.19,53964.0,197.3603,197.3603,196.6951,196.9723,53964.0
2018-01-12 10:30:00,213.14,213.2,212.7,212.75,57456.0,196.9261,196.9815,196.5196,196.5658,57456.0
2018-01-12 11:00:00,212.77,213.26,212.67,213.23,33509.0,196.5842,197.037,196.4919,197.0093,33509.0
2018-01-12 11:30:00,213.19,213.19,212.87,213.08,48329.0,196.9723,196.9723,196.6766,196.8707,48329.0
2018-01-12 12:00:00,213.07,213.23,212.96,213.13,37451.0,196.8614,197.0093,196.7598,196.9169,37451.0
2018-01-12 12:30:00,213.12,213.18,212.92,213.08,23629.0,196.9076,196.9631,196.7228,196.8707,23629.0
2018-01-12 13:00:00,213.11,213.16,212.93,213.1,22415.0,196.8984,196.9446,196.7321,196.8891,22415.0
2018-01-12 13:30:00,213.08,213.17,212.81,213.04,66819.0,196.8707,196.9538,196.6212,196.8337,66819.0
2018-01-12 14:00:00,213.0,213.23,212.91,213.14,39275.0,196.7968,197.0093,196.7136,196.9261,39275.0
2018-01-12 14:30:00,213.07,213.11,212.78,213.03,44204.0,196.8614,196.8984,196.5935,196.8245,44204.0
2018-01-12 15:00:00,212.99,213.19,212.91,213.06,95041.0,196.7875,196.9723,196.7136,196.8522,95041.0
2018-01-12 15:30:00,213.1,213.5,213.1,213.34,187400.0,196.8891,197.2587,196.8891,197.1109,187400.0
2018-01-16 09:30:00,215.07,216.34,214.26,216.03,128987.0,198.7093,199.8827,197.9609,199.5963,128987.0
2018-01-16 10:00:00,216.03,216.03,215.51,215.63,68591.0,199.5963,199.5963,199.1158,199.2267,68591.0
2018-01-16 10:30:00,215.57,215.85,215.27,215.58,74798.0,199.1712,199.4299,198.8941,199.1805,74798.0
2018-01-16 11:00:00,215.57,215.7,215.19,215.58,80395.0,199.1712,199.2914,198.8202,199.1805,80395.0
2018-01-16 11:30:00,215.5,215.71,215.36,215.5,80499.0,199.1066,199.3006,198.9772,199.1066,80499.0
2018-01-16 12:00:00,215.5,215.87,215.4,215.66,32872.0,199.1066,199.4484,199.0142,199.2544,32872.0
2018-01-16 12:30:00,215.59,215.71,215.44,215.5,39826.0,199.1897,199.3006,199.0511,199.1066,39826.0
2018-01-16 13:00:00,215.5,215.79,215.48,215.57,47093.0,199.1066,199.3745,199.0881,199.1712,47093.0
2018-01-16 13:30:00,215.61,215.67,215.07,215.14,64462.0,199.2082,199.2636,198.7093,198.774,64462.0
2018-01-16 14:00:00,215.09,215.35,214.76,214.76,133880.0,198.7278,198.968,198.4229,198.4229,133880.0
2018-01-16 14:30:00,214.78,214.83,213.86,214.12,40930.0,198.4413,198.4875,197.5913,197.8316,40930.0
2018-01-16 15:00:00,214.08,214.58,214.08,214.33,98796.0,197.7946,198.2566,197.7946,198.0256,98796.0
2018-01-16 15:30:00,214.37,214.8,214.16,214.75,189188.0,198.0625,198.4598,197.8685,198.4136,189188.0
2018-01-17 09:30:00,215.7,217.87,215.15,217.68,110702.0,199.2914,201.2963,198.7832,201.1207,110702.0
2018-01-17 10:00:00,217.88,218.55,217.59,218.14,83070.0,201.3055,201.9246,201.0376,201.5457,83070.0
2018-01-17 10:30:00,218.25,219.08,218.13,218.78,117826.0,201.6474,202.4142,201.5365,202.1371,117826.0
2018-01-17 11:00:00,218.72,219.46,218.7,219.1,50190.0,202.0816,202.7653,202.0631,202.4327,50190.0
2018-01-17 11:30:00,219.06,219.25,218.7,219.0,63644.0,202.3958,202.5713,202.0631,202.3403,63644.0
2018-01-17 12:00:00,218.99,219.15,218.76,219.09,48003.0,202.3311,202.4789,202.1186,202.4235,48003.0
2018-01-17 12:30:00,219.04,219.71,218.92,219.66,42722.0,202.3773,202.9963,202.2664,202.9501,42722.0
2018-01-17 13:00:00,219.73,220.04,219.6,219.76,80268.0,203.0148,203.3012,202.8947,203.0425,80268.0
2018-01-17 13:30:00,219.74,220.25,219.68,220.12,52789.0,203.024,203.4952,202.9686,203.3751,52789.0
2018-01-17 14:00:00,220.12,221.13,220.07,220.67,79895.0,203.3751,204.3083,203.3289,203.8833,79895.0
2018-01-17 14:30:00,220.65,220.73,220.44,220.44,49103.0,203.8648,203.9387,203.6708,203.6708,49103.0
2018-01-17 15:00:00,220.51,220.82,220.17,220.23,54022.0,203.7355,204.0219,203.4213,203.4768,54022.0
2018-01-17 15:30:00,220.2,220.89,220.13,220.37,168283.0,203.449,204.0865,203.3844,203.6061,168283.0
2018-01-18 09:30:00,220.36,220.46,218.81,219.12,66791.0,203.5969,203.6893,202.1648,202.4512,66791.0
2018-01-18 10:00:00,219.07,219.48,218.39,218.85,44997.0,202.405,202.7838,201.7767,202.2017,44997.0
2018-01-18 10:30:00,218.89,219.34,218.84,218.95,35237.0,202.2387,202.6545,202.1925,202.2941,35237.0
2018-01-18 11:00:00,218.86,219.17,218.54,218.64,52198.0,202.211,202.4974,201.9153,202.0077,52198.0
2018-01-18 11:30:00,218.56,218.99,218.16,218.81,129421.0,201.9338,202.3311,201.5642,202.1648,129421.0
2018-01-18 12:00:00,218.81,219.05,218.58,218.8,38104.0,202.1648,202.3865,201.9523,202.1555,38104.0
2018-01-18 12:30:00,218.82,218.98,218.46,218.5,26308.0,202.174,202.3218,201.8414,201.8784,26308.0
2018-01-18 13:00:00,218.49,218.61,218.22,218.42,48282.0,201.8691,201.98,201.6197,201.8044,48282.0
2018-01-18 13:30:00,218.46,219.55,218.45,219.12,31657.0,201.8414,202.8485,201.8322,202.4512,31657.0
2018-01-18 14:00:00,219.14,219.86,218.92,219.74,52832.0,202.4697,203.1349,202.2664,203.024,52832.0
2018-01-18 14:30:00,219.81,219.95,218.6,219.18,191017.0,203.0887,203.2181,201.9708,202.5066,191017.0
2018-01-18 15:00:00,219.08,219.94,218.93,219.53,63899.0,202.4142,203.2088,202.2756,202.83,63899.0
2018-01-18 15:30:00,219.58,219.89,219.37,219.7,101485.0,202.8762,203.1626,202.6822,202.9871,101485.0
2018-01-19 09:30:00,220.66,220.66,218.57,218.69,187082.0,203.874,203.874,201.943,202.0539,187082.0
2018-01-19 10:00:00,218.89,219.65,218.8,219.16,95776.0,202.2387,202.9409,202.1555,202.4882,95776.0
2018-01-19 10:30:00,219.05,220.21,218.93,219.83,138633.0,202.3865,203.4583,202.2756,203.1072,138633.0
2018-01-19 11:00:00,219.8,220.33,219.61,220.24,68021.0,203.0795,203.5691,202.9039,203.486,68021.0
2018-01-19 11:30:00,220.3,220.66,219.97,220.58,68704.0,203.5414,203.874,203.2365,203.8001,68704.0
2018-01-19 12:00:00,220.64,221.07,220.62,220.9,28132.0,203.8556,204.2529,203.8371,204.0958,28132.0
2018-01-19 12:30:00,220.95,221.23,220.91,220.98,21283.0,204.142,204.4007,204.105,204.1697,21283.0
2018-01-19 13:00:00,221.01,221.06,220.61,220.7,19379.0,204.1974,204.2436,203.8278,203.911,19379.0
2018-01-19 13:30:00,220.71,220.9,220.59,220.62,17317.0,203.9202,204.0958,203.8094,203.8371,17317.0
2018-01-19 14:00:00,220.62,221.14,220.52,221.03,33409.0,203.8371,204.3175,203.7447,204.2159,33409.0
2018-01-19 14:30:00,221.05,221.13,220.94,221.01,20754.0,204.2344,204.3083,204.1327,204.1974,20754.0
2018-01-19 15:00:00,221.01,221.01,220.12,220.17,95400.0,204.1974,204.1974,203.3751,203.4213,95400.0
2018-01-19 15:30:00,220.15,220.34,219.99,220.13,233767.0,203.4028,203.5784,203.255,203.3844,233767.0
2018-01-22 09:30:00,220.5,220.5,218.68,218.92,36327.0,203.7262,203.7262,202.0447,202.2664,36327.0
2018-01-22 10:00:00,219.1,219.57,218.87,219.37,90039.0,202.4327,202.867,202.2202,202.6822,90039.0
2018-01-22 10:30:00,219.37,220.08,219.3,219.99,34376.0,202.6822,203.3382,202.6175,203.255,34376.0
2018-01-22 11:00:00,219.94,220.23,219.81,220.21,28528.0,203.2088,203.4768,203.0887,203.4583,28528.0
2018-01-22 11:30:00,220.22,220.27,219.98,220.23,23565.0,203.4675,203.5137,203.2458,203.4768,23565.0
2018-01-22 12:00:00,220.31,220.5,220.12,220.34,32103.0,203.5507,203.7262,203.3751,203.5784,32103.0
2018-01-22 12:30:00,220.31,220.37,219.93,219.93,41826.0,203.5507,203.6061,203.1996,203.1996,41826.0
2018-01-22 13:00:00,219.96,220.01,219.9,219.96,15613.0,203.2273,203.2735,203.1719,203.2273,15613.0
2018-01-22 13:30:00,219.93,220.4,219.9,220.22,25773.0,203.1996,203.6338,203.1719,203.4675,25773.0
2018-01-22 14:00:00,220.23,220.35,220.06,220.13,29131.0,203.4768,203.5876,203.3197,203.3844,29131.0
2018-01-22 14:30:00,220.1,220.17,219.96,220.05,28246.0,203.3566,203.4213,203.2273,203.3104,28246.0
2018-01-22 15:00:00,220.04,220.13,219.95,219.95,30495.0,203.3012,203.3844,203.2181,203.2181,30495.0
2018-01-22 15:30:00,219.95,220.8,219.88,220.75,106122.0,203.2181,204.0034,203.1534,203.9572,106122.0
2018-01-23 09:30:00,220.81,221.11,218.72,219.0,52925.0,204.0126,204.2898,202.0816,202.3403,52925.0
2018-01-23 10:00:00,219.0,219.56,218.81,219.44,58071.0,202.3403,202.8577,202.1648,202.7469,58071.0
2018-01-23 10:30:00,219.49,219.96,219.31,219.91,67478.0,202.793,203.2273,202.6267,203.1811,67478.0
2018-01-23 11:00:00,219.85,220.42,219.76,220.3,37233.0,203.1257,203.6523,203.0425,203.5414,37233.0
2018-01-23 11:30:00,220.3,220.86,220.3,220.38,31558.0,203.5414,204.0588,203.5414,203.6153,31558.0
2018-01-23 12:00:00,220.41,220.58,220.0,220.36,22048.0,203.6431,203.8001,203.2643,203.5969,22048.0
2018-01-23 12:30:00,220.34,220.5,219.72,219.72,23274.0,203.5784,203.7262,203.0056,203.0056,23274.0
2018-01-23 13:00:00,219.72,219.81,219.4,219.62,23478.0,203.0056,203.0887,202.7099,202.9132,23478.0
2018-01-23 13:30:00,219.64,220.2,219.61,220.04,15485.0,202.9316,203.449,202.9039,203.3012,15485.0
2018-01-23 14:00:00,220.08,220.09,219.62,219.72,36899.0,203.3382,203.3474,202.9132,203.0056,36899.0
2018-01-23 14:30:00,219.68,219.93,219.5,219.86,22420.0,202.9686,203.1996,202.8023,203.1349,22420.0
2018-01-23 15:00:00,219.8,219.86,219.36,219.39,32447.0,203.0795,203.1349,202.6729,202.7007,32447.0
2018-01-23 15:30:00,219.38,219.86,219.31,219.76,92533.0,202.6914,203.1349,202.6267,203.0425,92533.0
2018-01-24 09:30:00,221.16,221.63,220.21,221.52,44257.0,204.336,204.7703,203.4583,204.6686,44257.0
2018-01-24 10:00:00,221.55,222.43,221.34,222.4,33748.0,204.6963,205.5094,204.5023,205.4817,33748.0
2018-01-24 10:30:00,222.39,222.68,222.11,222.34,27915.0,205.4724,205.7404,205.2137,205.4262,27915.0
2018-01-24 11:00:00,222.39,222.52,221.87,222.23,26068.0,205.4724,205.5926,204.992,205.3246,26068.0
2018-01-24 11:30:00,222.29,222.4,221.65,221.91,46807.0,205.38,205.4817,204.7887,205.029,46807.0
2018-01-24 12:00:00,222.08,222.08,220.88,220.98,17694.0,205.186,205.186,204.0773,204.1697,17694.0
2018-01-24 12:30:00,221.14,221.29,220.47,220.77,14329.0,204.3175,204.4561,203.6985,203.9757,14329.0
2018-01-24 13:00:00,220.84,220.9,220.38,220.9,20126.0,204.0404,204.0958,203.6153,204.0958,20126.0
2018-01-24 13:30:00,220.88,221.71,220.88,221.16,21314.0,204.0773,204.8442,204.0773,204.336,21314.0
2018-01-24 14:00:00,221.16,221.42,220.89,221.26,28258.0,204.336,204.5762,204.0865,204.4284,28258.0
2018-01-24 14:30:00,221.23,221.41,220.99,221.15,18545.0,204.4007,204.567,204.1789,204.3268,18545.0
2018-01-24 15:00:00,221.09,221.16,220.91,221.01,26382.0,204.2713,204.336,204.105,204.1974,26382.0
2018-01-24 15:30:00,221.1,221.67,220.84,221.02,76888.0,204.2806,204.8072,204.0404,204.2067,76888.0
2018-01-25 09:30:00,221.83,222.31,220.93,221.06,43533.0,204.955,205.3985,204.1235,204.2436,43533.0
2018-01-25 10:00:00,221.09,221.33,220.06,220.19,38766.0,204.2713,204.4931,203.3197,203.4398,38766.0
2018-01-25 10:30:00,220.36,221.14,220.0,220.91,24480.0,203.5969,204.3175,203.2643,204.105,24480.0
2018-01-25 11:00:00,221.07,221.5,220.66,221.04,36004.0,204.2529,204.6501,203.874,204.2251,36004.0
2018-01-25 11:30:00,221.09,222.34,220.83,222.15,60102.0,204.2713,205.4262,204.0311,205.2507,60102.0
2018-01-25 12:00:00,222.19,222.73,221.99,222.57,33589.0,205.2877,205.7866,205.1029,205.6387,33589.0
2018-01-25 12:30:00,222.6,222.96,222.5,222.56,36564.0,205.6665,205.9991,205.5741,205.6295,36564.0
2018-01-25 13:00:00,222.5,222.82,222.38,222.44,21130.0,205.5741,205.8697,205.4632,205.5186,21130.0
2018-01-25 13:30:00,222.36,222.61,222.21,222.47,17515.0,205.4447,205.6757,205.3061,205.5464,17515.0
2018-01-25 14:00:00,222.45,222.53,221.83,222.15,26374.0,205.5279,205.6018,204.955,205.2507,26374.0
2018-01-25 14:30:00,222.2,222.31,221.84,221.85,32064.0,205.2969,205.3985,204.9643,204.9735,32064.0
2018-01-25 15:00:00,221.71,221.93,221.47,221.81,18102.0,204.8442,205.0474,204.6224,204.9366,18102.0
2018-01-25 15:30:00,221.76,222.05,221.73,221.92,73816.0,204.8904,205.1583,204.8626,205.0382,73816.0
2018-01-26 09:30:00,221.99,223.84,221.45,223.53,83206.0,205.1029,206.8121,204.6039,206.5257,83206.0
2018-01-26 10:00:00,223.61,223.81,222.97,223.21,36174.0,206.5996,206.7844,206.0083,206.2301,36174.0
2018-01-26 10:30:00,223.19,223.89,223.16,223.27,47266.0,206.2116,206.8583,206.1839,206.2855,47266.0
2018-01-26 11:00:00,223.28,223.83,223.03,223.82,31704.0,206.2947,206.8029,206.0638,206.7937,31704.0
2018-01-26 11:30:00,223.98,224.23,223.64,223.97,35581.0,206.9415,207.1725,206.6274,206.9322,35581.0
2018-01-26 12:00:00,223.98,224.06,223.64,223.78,22084.0,206.9415,207.0154,206.6274,206.7567,22084.0
2018-01-26 12:30:00,223.86,223.95,223.6,223.79,47082.0,206.8306,206.9138,206.5904,206.7659,47082.0
2018-01-26 13:00:00,223.79,224.05,223.68,223.92,44572.0,206.7659,207.0062,206.6643,206.8861,44572.0
2018-01-26 13:30:00,223.91,224.1,223.73,223.79,41951.0,206.8768,207.0524,206.7105,206.7659,41951.0
2018-01-26 14:00:00,223.78,223.94,223.69,223.74,26307.0,206.7567,206.9045,206.6735,206.7197,26307.0
2018-01-26 14:30:00,223.83,224.48,223.76,224.42,40239.0,206.8029,207.4035,206.7382,207.348,40239.0
2018-01-26 15:00:00,224.45,225.6,224.42,225.46,64940.0,207.3757,208.4383,207.348,208.3089,64940.0
2018-01-26 15:30:00,225.5,226.27,225.47,226.22,147515.0,208.3459,209.0573,208.3181,209.0111,147515.0
2018-01-29 09:30:00,225.76,227.13,225.49,226.85,41062.0,208.5861,209.8519,208.3366,209.5932,41062.0
2018-01-29 10:00:00,226.87,226.87,226.04,226.64,35684.0,209.6116,209.6116,208.8448,209.3991,35684.0
2018-01-29 10:30:00,226.44,226.65,225.44,225.85,21396.0,209.2144,209.4084,208.2904,208.6692,21396.0
2018-01-29 11:00:00,225.5,225.93,224.98,225.36,31548.0,208.3459,208.7431,207.8654,208.2165,31548.0
2018-01-29 11:30:00,225.4,226.08,225.12,225.33,51055.0,208.2535,208.8817,207.9948,208.1888,51055.0
2018-01-29 12:00:00,225.3,225.6,225.29,225.55,36481.0,208.1611,208.4383,208.1518,208.3921,36481.0
2018-01-29 12:30:00,225.55,225.66,225.32,225.55,35915.0,208.3921,208.4937,208.1796,208.3921,35915.0
2018-01-29 13:00:00,225.43,225.54,225.17,225.17,19847.0,208.2812,208.3828,208.041,208.041,19847.0
2018-01-29 13:30:00,225.28,225.28,224.76,224.77,31966.0,208.1426,208.1426,207.6622,207.6714,31966.0
2018-01-29 14:00:00,224.81,225.04,224.73,224.79,22607.0,207.7083,207.9209,207.6344,207.6899,22607.0
2018-01-29 14:30:00,224.84,224.97,224.58,224.81,29614.0,207.7361,207.8562,207.4958,207.7083,29614.0
2018-01-29 15:00:00,224.86,225.01,224.58,224.58,26344.0,207.7545,207.8931,207.4958,207.4958,26344.0
2018-01-29 15:30:00,224.52,224.66,223.78,223.91,102145.0,207.4404,207.5698,206.7567,206.8768,102145.0
2018-01-30 09:30:00,211.59,215.56,209.98,210.02,868715.0,195.494,199.162,194.0065,194.0434,868715.0
2018-01-30 10:00:00,210.14,210.79,207.63,209.92,444545.0,194.1543,194.7549,191.8353,193.9511,444545.0
2018-01-30 10:30:00,209.85,210.87,208.95,209.61,363404.0,193.8864,194.8288,193.0548,193.6646,363404.0
2018-01-30 11:00:00,209.61,213.96,209.61,210.75,303668.0,193.6646,197.6837,193.6646,194.7179,303668.0
2018-01-30 11:30:00,210.81,211.62,209.19,210.97,252434.0,194.7733,195.5217,193.2766,194.9212,252434.0
2018-01-30 12:00:00,211.0,211.2,209.81,210.1,137615.0,194.9489,195.1337,193.8494,194.1174,137615.0
2018-01-30 12:30:00,210.13,210.2,209.55,209.92,79305.0,194.1451,194.2098,193.6092,193.9511,79305.0
2018-01-30 13:00:00,209.93,210.0,209.32,209.44,109906.0,193.9603,194.025,193.3967,193.5076,109906.0
2018-01-30 13:30:00,209.44,210.46,209.28,210.01,145467.0,193.5076,194.45,193.3597,194.0342,145467.0
2018-01-30 14:00:00,209.99,210.27,209.53,209.53,133166.0,194.0157,194.2744,193.5907,193.5907,133166.0
2018-01-30 14:30:00,209.5,209.5,207.55,207.89,170061.0,193.563,193.563,191.7613,192.0755,170061.0
2018-01-30 15:00:00,207.79,208.14,207.12,208.14,266794.0,191.9831,192.3065,191.3641,192.3065,266794.0
2018-01-30 15:30:00,208.13,209.04,207.8,207.92,400988.0,192.2972,193.138,191.9923,192.1032,400988.0
2018-01-31 09:30:00,214.36,219.87,213.49,213.58,528861.0,198.0533,203.1441,197.2495,197.3326,528861.0
2018-01-31 10:00:00,213.59,214.26,211.87,213.34,239323.0,197.3419,197.9609,195.7527,197.1109,239323.0
2018-01-31 10:30:00,213.21,213.83,212.15,212.46,207591.0,196.9908,197.5636,196.0114,196.2978,207591.0
2018-01-31 11:00:00,212.43,212.43,210.35,210.73,143290.0,196.2701,196.2701,194.3483,194.6994,143290.0
2018-01-31 11:30:00,210.53,211.81,210.44,210.84,107973.0,194.5146,195.6973,194.4315,194.8011,107973.0
2018-01-31 12:00:00,210.84,211.05,209.7,209.76,52285.0,194.8011,194.9951,193.7478,193.8032,52285.0
2018-01-31 12:30:00,209.8,210.24,209.67,210.13,58844.0,193.8402,194.2467,193.7201,194.1451,58844.0
2018-01-31 13:00:00,210.18,211.32,210.14,211.32,42112.0,194.1913,195.2446,194.1543,195.2446,42112.0
2018-01-31 13:30:00,211.15,211.91,210.5,210.53,51195.0,195.0875,195.7897,194.4869,194.5146,51195.0
2018-01-31 14:00:00,210.46,211.07,209.9,210.19,85042.0,194.45,195.0136,193.9326,194.2005,85042.0
2018-01-31 14:30:00,210.24,210.42,209.25,209.96,76554.0,194.2467,194.413,193.332,193.988,76554.0
2018-01-31 15:00:00,209.95,209.99,208.34,209.02,104951.0,193.9788,194.0157,192.4912,193.1195,104951.0
2018-01-31 15:30:00,209.03,210.76,208.53,208.61,358338.0,193.1288,194.7272,192.6668,192.7407,358338.0
2018-02-01 09:30:00,207.32,209.64,204.0,204.74,246638.0,191.5488,193.6924,188.4814,189.1651,246638.0
2018-02-01 10:00:00,204.63,206.1,203.55,204.41,134979.0,189.0635,190.4216,188.0656,188.8602,134979.0
2018-02-01 10:30:00,204.33,204.66,198.84,200.38,299346.0,188.7863,189.0912,183.7139,185.1368,299346.0
2018-02-01 11:00:00,200.51,201.5,200.02,201.49,159321.0,185.2569,186.1716,184.8042,186.1623,159321.0
2018-02-01 11:30:00,201.62,204.27,201.6,202.78,190015.0,186.2824,188.7309,186.264,187.3542,190015.0
2018-02-01 12:00:00,202.74,204.19,202.26,203.69,139365.0,187.3172,188.6569,186.8738,188.195,139365.0
2018-02-01 12:30:00,203.61,205.02,203.5,204.75,117693.0,188.1211,189.4238,188.0194,189.1743,117693.0
2018-02-01 13:00:00,204.75,204.75,204.12,204.45,58910.0,189.1743,189.1743,188.5923,188.8972,58910.0
2018-02-01 13:30:00,204.44,204.44,203.52,204.25,147009.0,188.8879,188.8879,188.0379,188.7124,147009.0
2018-02-01 14:00:00,204.24,204.29,202.77,203.44,95761.0,188.7031,188.7493,187.345,187.964,95761.0
2018-02-01 14:30:00,203.27,204.09,203.26,204.09,60062.0,187.8069,188.5646,187.7977,188.5646,60062.0
2018-02-01 15:00:00,204.01,204.66,203.9,204.38,84399.0,188.4906,189.0912,188.389,188.8325,84399.0
2018-02-01 15:30:00,204.39,204.97,203.73,204.67,267159.0,188.8417,189.3776,188.2319,189.1004,267159.0
2018-02-02 09:30:00,204.13,207.75,203.21,207.75,147615.0,188.6015,191.9461,187.7515,191.9461,147615.0
2018-02-02 10:00:00,207.48,207.49,206.29,206.85,142767.0,191.6967,191.7059,190.5972,191.1146,142767.0
2018-02-02 10:30:00,206.83,207.6,206.21,206.85,124548.0,191.0961,191.8075,190.5233,191.1146,124548.0
2018-02-02 11:00:00,206.87,207.55,206.77,207.13,79840.0,191.1331,191.7613,191.0407,191.3733,79840.0
2018-02-02 11:30:00,207.17,208.19,207.12,208.05,77221.0,191.4102,192.3527,191.3641,192.2233,77221.0
2018-02-02 12:00:00,208.06,209.6,207.91,209.58,93579.0,192.2325,193.6554,192.094,193.6369,93579.0
2018-02-02 12:30:00,209.53,209.53,207.85,207.87,78599.0,193.5907,193.5907,192.0385,192.057,78599.0
2018-02-02 13:00:00,207.79,208.19,207.45,207.75,57048.0,191.9831,192.3527,191.6689,191.9461,57048.0
2018-02-02 13:30:00,207.75,207.84,206.7,207.13,67817.0,191.9461,192.0293,190.976,191.3733,67817.0
2018-02-02 14:00:00,207.0,207.0,205.46,205.49,83035.0,191.2532,191.2532,189.8303,189.8581,83035.0
2018-02-02 14:30:00,205.49,206.21,205.23,205.27,77499.0,189.8581,190.5233,189.6178,189.6548,77499.0
2018-02-02 15:00:00,205.41,205.48,204.73,205.28,152868.0,189.7841,189.8488,189.1559,189.664,152868.0
2018-02-02 15:30:00,205.24,205.57,204.41,204.53,201988.0,189.6271,189.932,188.8602,188.9711,201988.0
2018-02-05 09:30:00,203.4,204.24,200.88,201.83,202862.0,187.927,188.7031,185.5987,186.4765,202862.0
2018-02-05 10:00:00,201.81,204.46,201.52,204.33,90368.0,186.458,188.9064,186.1901,188.7863,90368.0
2018-02-05 10:30:00,204.43,204.43,202.8,203.63,122511.0,188.8787,188.8787,187.3727,188.1395,122511.0
2018-02-05 11:00:00,203.64,204.24,202.82,202.83,59417.0,188.1488,188.7031,187.3912,187.4004,59417.0
2018-02-05 11:30:00,202.86,203.05,201.68,202.75,59395.0,187.4281,187.6037,186.3379,187.3265,59395.0
2018-02-05 12:00:00,202.64,202.8,202.13,202.67,42601.0,187.2249,187.3727,186.7537,187.2526,42601.0
2018-02-05 12:30:00,202.58,202.88,201.89,201.89,35932.0,187.1694,187.4466,186.5319,186.5319,35932.0
2018-02-05 13:00:00,201.83,201.83,199.92,200.0,74870.0,186.4765,186.4765,184.7118,184.7857,74870.0
2018-02-05 13:30:00,200.09,200.42,199.45,200.19,93600.0,184.8688,185.1737,184.2775,184.9612,93600.0
2018-02-05 14:00:00,200.18,200.21,198.63,198.85,99093.0,184.952,184.9797,183.5199,183.7232,99093.0
2018-02-05 14:30:00,198.68,198.79,197.19,197.54,126689.0,183.5661,183.6677,182.1894,182.5128,126689.0
2018-02-05 15:00:00,197.52,199.56,193.19,199.45,185616.0,182.4943,184.3792,178.4937,184.2775,185616.0
2018-02-05 15:30:00,199.56,199.85,196.42,196.7,399240.0,184.3792,184.6471,181.478,181.7367,399240.0
2018-02-06 09:30:00,193.02,200.0,191.59,197.84,219595.0,178.3367,184.7857,177.0154,182.79,219595.0
2018-02-06 10:00:00,197.72,199.06,194.75,195.39,249101.0,182.6791,183.9172,179.9351,180.5264,249101.0
2018-02-06 10:30:00,195.16,196.69,194.3,194.69,172314.0,180.3139,181.7275,179.5193,179.8796,172314.0
2018-02-06 11:00:00,194.66,194.88,193.45,193.81,243910.0,179.8519,180.0552,178.734,179.0666,243910.0
2018-02-06 11:30:00,193.73,195.03,193.31,193.77,112149.0,178.9927,180.1938,178.6046,179.0296,112149.0
2018-02-06 12:00:00,193.84,195.16,193.79,194.84,137233.0,179.0943,180.3139,179.0481,180.0182,137233.0
2018-02-06 12:30:00,194.86,195.43,193.85,194.31,90023.0,180.0367,180.5633,179.1035,179.5285,90023.0
2018-02-06 13:00:00,194.15,194.93,193.05,194.14,48581.0,179.3807,180.1014,178.3644,179.3715,48581.0
2018-02-06 13:30:00,194.19,194.48,193.66,193.83,82846.0,179.4177,179.6856,178.928,179.085,82846.0
2018-02-06 14:00:00,193.83,194.29,193.23,194.1,78792.0,179.085,179.5101,178.5307,179.3345,78792.0
2018-02-06 14:30:00,194.25,196.76,193.71,196.76,148903.0,179.4731,181.7922,178.9742,181.7922,148903.0
2018-02-06 15:00:00,196.81,197.74,195.73,196.72,154659.0,181.8384,182.6976,180.8405,181.7552,154659.0
2018-02-06 15:30:00,196.69,197.7,195.68,197.45,364444.0,181.7275,182.6606,180.7943,182.4297,364444.0
2018-02-07 09:30:00,196.34,197.88,194.38,197.61,126656.0,181.4041,182.827,179.5932,182.5775,126656.0
2018-02-07 10:00:00,197.56,197.98,196.64,197.09,87558.0,182.5313,182.9193,181.6813,182.0971,87558.0
2018-02-07 10:30:00,197.2,198.21,196.92,197.74,95420.0,182.1987,183.1319,181.94,182.6976,95420.0
2018-02-07 11:00:00,197.8,198.11,196.95,196.95,72639.0,182.753,183.0395,181.9677,181.9677,72639.0
2018-02-07 11:30:00,196.84,197.08,196.4,197.03,118853.0,181.8661,182.0878,181.4595,182.0416,118853.0
2018-02-07 12:00:00,197.0,197.23,196.56,197.23,50419.0,182.0139,182.2264,181.6074,182.2264,50419.0
2018-02-07 12:30:00,197.22,197.95,197.12,197.67,48355.0,182.2172,182.8916,182.1248,182.6329,48355.0
2018-02-07 13:00:00,197.75,197.96,195.78,196.29,49586.0,182.7068,182.9009,180.8867,181.3579,49586.0
2018-02-07 13:30:00,196.28,197.73,196.26,197.61,48779.0,181.3487,182.6884,181.3302,182.5775,48779.0
2018-02-07 14:00:00,197.46,198.33,196.9,198.18,122633.0,182.4389,183.2427,181.9215,183.1041,122633.0
2018-02-07 14:30:00,198.18,198.18,196.67,197.62,76221.0,183.1041,183.1041,181.709,182.5867,76221.0
2018-02-07 15:00:00,197.61,198.03,197.44,197.69,103280.0,182.5775,182.9655,182.4204,182.6514,103280.0
2018-02-07 15:30:00,197.67,197.82,195.4,195.47,318172.0,182.6329,182.7715,180.5356,180.6003,318172.0
2018-02-08 09:30:00,195.25,198.11,195.25,195.53,52566.0,180.397,183.0395,180.397,180.6557,52566.0
2018-02-08 10:00:00,195.85,196.16,194.26,194.27,62769.0,180.9514,181.2378,179.4823,179.4916,62769.0
2018-02-08 10:30:00,194.68,195.21,193.27,193.53,115407.0,179.8704,180.3601,178.5676,178.8079,115407.0
2018-02-08 11:00:00,193.55,194.7,193.55,194.52,81018.0,178.8263,179.8889,178.8263,179.7226,81018.0
2018-02-08 11:30:00,194.53,195.9,194.32,194.96,55145.0,179.7318,180.9976,179.5378,180.1291,55145.0
2018-02-08 12:00:00,194.72,195.31,193.79,194.2,46865.0,179.9073,180.4525,179.0481,179.4269,46865.0
2018-02-08 12:30:00,194.28,195.11,193.23,193.92,55721.0,179.5008,180.2677,178.5307,179.1682,55721.0
2018-02-08 13:00:00,193.78,195.15,193.45,194.18,49158.0,179.0388,180.3046,178.734,179.4084,49158.0
2018-02-08 13:30:00,194.19,195.77,194.01,195.11,61017.0,179.4177,180.8775,179.2514,180.2677,61017.0
2018-02-08 14:00:00,195.13,195.3,194.19,194.58,63086.0,180.2862,180.4432,179.4177,179.778,63086.0
2018-02-08 14:30:00,194.38,194.64,192.77,193.41,48042.0,179.5932,179.8334,178.1057,178.697,48042.0
2018-02-08 15:00:00,193.49,193.84,192.25,193.05,52853.0,178.7709,179.0943,177.6252,178.3644,52853.0
2018-02-08 15:30:00,192.92,193.21,189.15,189.28,222165.0,178.2443,178.5122,174.7611,174.8812,222165.0
2018-02-09 09:30:00,192.02,192.02,188.42,189.67,89919.0,177.4127,177.4127,174.0866,175.2415,89919.0
2018-02-09 10:00:00,189.72,191.47,189.45,190.97,82233.0,175.2877,176.9046,175.0382,176.4426,82233.0
2018-02-09 10:30:00,191.03,191.26,188.97,190.46,157472.0,176.498,176.7105,174.5948,175.9714,157472.0
2018-02-09 11:00:00,190.46,191.02,189.35,189.49,84134.0,175.9714,176.4888,174.9458,175.0752,84134.0
2018-02-09 11:30:00,189.45,189.8,189.03,189.29,51158.0,175.0382,175.3616,174.6502,174.8904,51158.0
2018-02-09 12:00:00,189.31,189.4,187.96,188.11,79789.0,174.9089,174.992,173.6616,173.8002,79789.0
2018-02-09 12:30:00,188.33,189.97,187.76,189.97,50103.0,174.0034,175.5187,173.4768,175.5187,50103.0
2018-02-09 13:00:00,189.63,189.91,187.34,187.79,51430.0,175.2045,175.4632,173.0887,173.5045,51430.0
2018-02-09 13:30:00,187.7,190.39,187.14,189.39,56394.0,173.4214,175.9067,172.904,174.9828,56394.0
2018-02-09 14:00:00,189.34,192.14,189.34,191.23,127870.0,174.9366,177.5236,174.9366,176.6828,127870.0
2018-02-09 14:30:00,191.35,192.15,190.42,191.39,79268.0,176.7937,177.5328,175.9344,176.8307,79268.0
2018-02-09 15:00:00,191.24,191.79,189.9,191.41,97619.0,176.6921,177.2002,175.454,176.8491,97619.0
2018-02-09 15:30:00,191.43,195.09,191.24,193.76,405771.0,176.8676,180.2492,176.6921,179.0204,405771.0
2018-02-12 09:30:00,195.03,196.78,194.31,194.4,58140.0,180.1938,181.8106,179.5285,179.6117,58140.0
2018-02-12 10:00:00,194.49,195.14,192.99,194.04,58592.0,179.6948,180.2954,178.3089,179.2791,58592.0
2018-02-12 10:30:00,194.04,194.91,193.26,194.7,37584.0,179.2791,180.0829,178.5584,179.8889,37584.0
2018-02-12 11:00:00,194.8,195.03,193.88,194.86,56733.0,179.9813,180.1938,179.1312,180.0367,56733.0
2018-02-12 11:30:00,194.74,195.56,194.38,195.22,21072.0,179.9258,180.6834,179.5932,180.3693,21072.0
2018-02-12 12:00:00,195.49,195.88,194.92,195.56,49357.0,180.6188,180.9791,180.0921,180.6834,49357.0
2018-02-12 12:30:00,195.41,195.5,194.69,195.1,47197.0,180.5449,180.628,179.8796,180.2584,47197.0
2018-02-12 13:00:00,195.15,195.3,194.45,194.79,29404.0,180.3046,180.4432,179.6579,179.972,29404.0
2018-02-12 13:30:00,194.86,195.42,194.36,195.17,24187.0,180.0367,180.5541,179.5747,180.3231,24187.0
2018-02-12 14:00:00,195.21,195.21,194.33,194.72,31677.0,180.3601,180.3601,179.547,179.9073,31677.0
2018-02-12 14:30:00,194.73,195.07,193.7,194.0,51211.0,179.9166,180.2307,178.9649,179.2421,51211.0
2018-02-12 15:00:00,193.99,194.56,193.88,193.92,66595.0,179.2329,179.7595,179.1312,179.1682,66595.0
2018-02-12 15:30:00,193.89,194.34,192.88,193.62,132139.0,179.1405,179.5562,178.2073,178.891,132139.0
2018-02-13 09:30:00,192.01,193.19,191.07,192.92,51103.0,177.4035,178.4937,176.535,178.2443,51103.0
2018-02-13 10:00:00,193.0,193.21,192.52,192.75,38126.0,178.3182,178.5122,177.8747,178.0872,38126.0
2018-02-13 10:30:00,192.83,193.56,192.5,193.49,40597.0,178.1611,178.8356,177.8562,178.7709,40597.0
2018-02-13 11:00:00,193.29,193.29,192.51,192.84,18987.0,178.5861,178.5861,177.8655,178.1704,18987.0
2018-02-13 11:30:00,192.79,192.85,192.0,192.54,27746.0,178.1242,178.1796,177.3943,177.8932,27746.0
2018-02-13 12:00:00,192.48,193.28,192.47,192.75,35540.0,177.8377,178.5769,177.8285,178.0872,35540.0
2018-02-13 12:30:00,192.7,193.12,192.61,192.61,29527.0,178.041,178.4291,177.9579,177.9579,29527.0
2018-02-13 13:00:00,192.69,193.9,192.6,193.81,33348.0,178.0318,179.1497,177.9486,179.0666,33348.0
2018-02-13 13:30:00,193.83,194.82,193.72,194.74,47689.0,179.085,179.9997,178.9834,179.9258,47689.0
2018-02-13 14:00:00,194.72,195.47,194.56,195.33,60676.0,179.9073,180.6003,179.7595,180.4709,60676.0
2018-02-13 14:30:00,195.36,195.51,194.99,195.48,51174.0,180.4987,180.6372,180.1568,180.6095,51174.0
2018-02-13 15:00:00,195.47,195.58,195.17,195.36,51429.0,180.6003,180.7019,180.3231,180.4987,51429.0
2018-02-13 15:30:00,195.3,195.53,194.72,195.5,114795.0,180.4432,180.6557,179.9073,180.628,114795.0
2018-02-14 09:30:00,193.96,195.3,193.77,194.03,55326.0,179.2052,180.4432,179.0296,179.2698,55326.0
2018-02-14 10:00:00,194.0,196.02,193.89,195.11,29418.0,179.2421,181.1084,179.1405,180.2677,29418.0
2018-02-14 10:30:00,195.22,195.53,194.39,194.51,30324.0,180.3693,180.6557,179.6024,179.7133,30324.0
2018-02-14 11:00:00,194.6,195.13,194.39,194.53,33457.0,179.7965,180.2862,179.6024,179.7318,33457.0
2018-02-14 11:30:00,194.61,194.99,193.7,193.81,36537.0,179.8057,180.1568,178.9649,179.0666,36537.0
2018-02-14 12:00:00,193.81,194.51,193.47,194.31,28329.0,179.0666,179.7133,178.7524,179.5285,28329.0
2018-02-14 12:30:00,194.33,194.69,194.12,194.43,16189.0,179.547,179.8796,179.353,179.6394,16189.0
2018-02-14 13:00:00,194.34,195.54,194.34,195.28,14325.0,179.5562,180.665,179.5562,180.4247,14325.0
2018-02-14 13:30:00,195.28,195.7,195.11,195.28,13156.0,180.4247,180.8128,180.2677,180.4247,13156.0
2018-02-14 14:00:00,195.1,195.52,194.84,194.84,16368.0,180.2584,180.6465,180.0182,180.0182,16368.0
2018-02-14 14:30:00,194.8,195.16,194.76,195.16,19460.0,179.9813,180.3139,179.9443,180.3139,19460.0
2018-02-14 15:00:00,195.09,195.48,194.86,195.06,30555.0,180.2492,180.6095,180.0367,180.2215,30555.0
2018-02-14 15:30:00,195.06,195.95,194.58,195.55,114754.0,180.2215,181.0438,179.778,180.6742,114754.0
2018-02-15 09:30:00,196.36,197.31,193.59,193.59,64180.0,181.4226,182.3003,178.8633,178.8633,64180.0
2018-02-15 10:00:00,193.59,194.06,193.25,193.8,52367.0,178.8633,179.2975,178.5492,179.0573,52367.0
2018-02-15 10:30:00,193.68,193.73,191.58,191.62,103412.0,178.9465,178.9927,177.0062,177.0432,103412.0
2018-02-15 11:00:00,191.5,191.95,191.07,191.62,190602.0,176.9323,177.3481,176.535,177.0432,190602.0
2018-02-15 11:30:00,191.66,191.66,190.72,191.08,89728.0,177.0801,177.0801,176.2116,176.5442,89728.0
2018-02-15 12:00:00,191.08,191.58,190.81,191.05,70287.0,176.5442,177.0062,176.2948,176.5165,70287.0
2018-02-15 12:30:00,191.02,191.58,190.88,191.0,90711.0,176.4888,177.0062,176.3595,176.4703,90711.0
2018-02-15 13:00:00,191.0,191.71,190.96,191.22,60199.0,176.4703,177.1263,176.4334,176.6736,60199.0
2018-02-15 13:30:00,191.23,191.74,190.95,191.36,61030.0,176.6828,177.154,176.4241,176.8029,61030.0
2018-02-15 14:00:00,191.4,191.66,191.11,191.55,54958.0,176.8399,177.0801,176.572,176.9785,54958.0
2018-02-15 14:30:00,191.51,191.72,191.44,191.44,43235.0,176.9415,177.1356,176.8769,176.8769,43235.0
2018-02-15 15:00:00,191.46,191.68,191.34,191.5,86603.0,176.8953,177.0986,176.7845,176.9323,86603.0
2018-02-15 15:30:00,191.48,191.91,191.23,191.89,204732.0,176.9138,177.3111,176.6828,177.2926,204732.0
2018-02-16 09:30:00,191.96,193.69,191.42,191.42,130509.0,177.3573,178.9557,176.8584,176.8584,130509.0
2018-02-16 10:00:00,191.9,192.14,191.37,191.84,69804.0,177.3019,177.5236,176.8122,177.2464,69804.0
2018-02-16 10:30:00,191.9,192.04,191.42,191.47,47383.0,177.3019,177.4312,176.8584,176.9046,47383.0
2018-02-16 11:00:00,191.53,192.81,191.53,192.65,57365.0,176.96,178.1426,176.96,177.9948,57365.0
2018-02-16 11:30:00,192.69,193.46,192.69,193.15,30872.0,178.0318,178.7432,178.0318,178.4568,30872.0
2018-02-16 12:00:00,193.09,194.24,193.03,194.24,32723.0,178.4013,179.4639,178.3459,179.4639,32723.0
2018-02-16 12:30:00,194.24,194.81,193.19,193.96,45419.0,179.4639,179.9905,178.4937,179.2052,45419.0
2018-02-16 13:00:00,193.98,194.25,193.39,193.57,31633.0,179.2236,179.4731,178.6785,178.8448,31633.0
2018-02-16 13:30:00,193.56,194.02,193.09,193.64,43154.0,178.8356,179.2606,178.4013,178.9095,43154.0
2018-02-16 14:00:00,193.7,193.96,193.0,193.33,34508.0,178.9649,179.2052,178.3182,178.6231,34508.0
2018-02-16 14:30:00,193.4,194.09,193.24,194.09,40225.0,178.6878,179.3253,178.5399,179.3253,40225.0
2018-02-16 15:00:00,194.09,195.1,194.0,194.67,52733.0,179.3253,180.2584,179.2421,179.8611,52733.0
2018-02-16 15:30:00,194.77,194.9,193.8,193.89,123454.0,179.9535,180.0736,179.0573,179.1405,123454.0
2018-02-20 09:30:00,192.57,192.57,190.79,191.24,83570.0,177.9209,177.9209,176.2763,176.6921,83570.0
2018-02-20 10:00:00,191.29,191.55,190.89,190.98,57020.0,176.7383,176.9785,176.3687,176.4518,57020.0
2018-02-20 10:30:00,190.99,191.65,190.68,191.49,53172.0,176.4611,177.0709,176.1747,176.9231,53172.0
2018-02-20 11:00:00,191.49,193.05,191.45,193.05,40269.0,176.9231,178.3644,176.8861,178.3644,40269.0
2018-02-20 11:30:00,192.98,193.0,192.04,192.48,23951.0,178.2997,178.3182,177.4312,177.8377,23951.0
2018-02-20 12:00:00,192.62,193.18,192.52,193.15,18897.0,177.9671,178.4845,177.8747,178.4568,18897.0
2018-02-20 12:30:00,193.28,193.42,192.84,193.33,22159.0,178.5769,178.7062,178.1704,178.6231,22159.0
2018-02-20 13:00:00,193.29,193.42,192.5,192.63,17912.0,178.5861,178.7062,177.8562,177.9763,17912.0
2018-02-20 13:30:00,192.66,193.34,192.66,193.15,14754.0,178.004,178.6323,178.004,178.4568,14754.0
2018-02-20 14:00:00,193.15,193.33,192.62,193.06,26344.0,178.4568,178.6231,177.9671,178.3736,26344.0
2018-02-20 14:30:00,192.94,193.37,192.83,192.86,29120.0,178.2627,178.66,178.1611,178.1888,29120.0
2018-02-20 15:00:00,192.83,193.17,191.85,192.26,43759.0,178.1611,178.4753,177.2557,177.6345,43759.0
2018-02-20 15:30:00,192.31,192.87,192.2,192.59,110743.0,177.6807,178.1981,177.579,177.9394,110743.0
2018-02-21 09:30:00,192.94,194.1,192.94,193.39,48765.0,178.2627,179.3345,178.2627,178.6785,48765.0
2018-02-21 10:00:00,193.53,194.54,193.49,194.22,50747.0,178.8079,179.741,178.7709,179.4454,50747.0
2018-02-21 10:30:00,194.22,194.43,193.68,193.68,38724.0,179.4454,179.6394,178.9465,178.9465,38724.0
2018-02-21 11:00:00,193.78,194.07,193.56,193.95,37800.0,179.0388,179.3068,178.8356,179.1959,37800.0
2018-02-21 11:30:00,193.89,194.01,193.51,193.68,16686.0,179.1405,179.2514,178.7894,178.9465,16686.0
2018-02-21 12:00:00,193.69,193.98,193.52,193.63,23042.0,178.9557,179.2236,178.7986,178.9003,23042.0
2018-02-21 12:30:00,193.75,194.21,193.72,193.95,34856.0,179.0111,179.4361,178.9834,179.1959,34856.0
2018-02-21 13:00:00,193.96,194.11,193.67,194.11,22002.0,179.2052,179.3437,178.9372,179.3437,22002.0
2018-02-21 13:30:00,194.21,194.87,194.12,194.28,18535.0,179.4361,180.0459,179.353,179.5008,18535.0
2018-02-21 14:00:00,194.29,195.31,194.29,194.65,30411.0,179.5101,180.4525,179.5101,179.8427,30411.0
2018-02-21 14:30:00,194.63,194.79,194.02,194.21,24314.0,179.8242,179.972,179.2606,179.4361,24314.0
2018-02-21 15:00:00,194.44,194.44,192.9,193.27,30638.0,179.6486,179.6486,178.2258,178.5676,30638.0
2018-02-21 15:30:00,193.27,193.6,191.61,191.65,80523.0,178.5676,178.8725,177.0339,177.0709,80523.0
2018-02-22 09:30:00,192.8,194.25,191.71,193.97,67414.0,178.1334,179.4731,177.1263,179.2144,67414.0
2018-02-22 10:00:00,194.09,194.42,193.13,193.81,62681.0,179.3253,179.6302,178.4383,179.0666,62681.0
2018-02-22 10:30:00,193.93,194.28,193.56,193.64,31053.0,179.1774,179.5008,178.8356,178.9095,31053.0
2018-02-22 11:00:00,193.69,194.56,193.58,194.38,92467.0,178.9557,179.7595,178.8541,179.5932,92467.0
2018-02-22 11:30:00,194.28,194.74,193.81,194.6,53894.0,179.5008,179.9258,179.0666,179.7965,53894.0
2018-02-22 12:00:00,194.66,194.9,194.2,194.78,48482.0,179.8519,180.0736,179.4269,179.9628,48482.0
2018-02-22 12:30:00,194.89,194.9,193.79,193.89,26584.0,180.0644,180.0736,179.0481,179.1405,26584.0
2018-02-22 13:00:00,193.9,194.19,193.25,193.43,40857.0,179.1497,179.4177,178.5492,178.7155,40857.0
2018-02-22 13:30:00,193.42,193.46,192.57,192.92,23903.0,178.7062,178.7432,177.9209,178.2443,23903.0
2018-02-22 14:00:00,192.96,193.23,192.67,193.13,41061.0,178.2812,178.5307,178.0133,178.4383,41061.0
2018-02-22 14:30:00,193.13,193.13,191.88,191.9,39756.0,178.4383,178.4383,177.2834,177.3019,39756.0
2018-02-22 15:00:00,191.82,192.38,191.38,192.03,55022.0,177.2279,177.7453,176.8214,177.422,55022.0
2018-02-22 15:30:00,192.05,192.1,191.16,191.9,143232.0,177.4405,177.4866,176.6182,177.3019,143232.0
2018-02-23 09:30:00,193.2,193.63,192.09,192.24,42356.0,178.503,178.9003,177.4774,177.616,42356.0
2018-02-23 10:00:00,192.12,192.85,192.05,192.26,29661.0,177.5051,178.1796,177.4405,177.6345,29661.0
2018-02-23 10:30:00,192.33,193.14,192.21,192.89,20422.0,177.6992,178.4475,177.5883,178.2166,20422.0
2018-02-23 11:00:00,192.89,193.17,192.67,193.06,24569.0,178.2166,178.4753,178.0133,178.3736,24569.0
2018-02-23 11:30:00,193.12,193.39,192.68,193.39,38951.0,178.4291,178.6785,178.0225,178.6785,38951.0
2018-02-23 12:00:00,193.32,193.39,192.72,192.73,19378.0,178.6138,178.6785,178.0595,178.0687,19378.0
2018-02-23 12:30:00,192.81,193.25,192.68,192.89,34848.0,178.1426,178.5492,178.0225,178.2166,34848.0
2018-02-23 13:00:00,192.97,193.0,192.67,193.0,23906.0,178.2905,178.3182,178.0133,178.3182,23906.0
2018-02-23 13:30:00,192.98,193.92,192.86,193.9,34251.0,178.2997,179.1682,178.1888,179.1497,34251.0
2018-02-23 14:00:00,193.83,193.83,192.66,192.66,82664.0,179.085,179.085,178.004,178.004,82664.0
2018-02-23 14:30:00,192.74,193.66,192.74,193.66,46248.0,178.078,178.928,178.078,178.928,46248.0
2018-02-23 15:00:00,193.66,194.13,193.53,194.02,36028.0,178.928,179.3622,178.8079,179.2606,36028.0
2018-02-23 15:30:00,194.14,194.88,193.91,194.78,168563.0,179.3715,180.0552,179.159,179.9628,168563.0
2018-02-26 09:30:00,195.28,196.18,194.11,195.97,70018.0,180.4247,181.2563,179.3437,181.0623,70018.0
2018-02-26 10:00:00,195.82,196.19,195.21,195.37,65489.0,180.9237,181.2655,180.3601,180.5079,65489.0
2018-02-26 10:30:00,195.43,195.88,195.37,195.78,30753.0,180.5633,180.9791,180.5079,180.8867,30753.0
2018-02-26 11:00:00,195.84,196.7,195.72,196.45,38527.0,180.9421,181.7367,180.8313,181.5057,38527.0
2018-02-26 11:30:00,196.5,196.62,195.94,196.05,55080.0,181.5519,181.6628,181.0345,181.1362,55080.0
2018-02-26 12:00:00,196.03,196.83,196.03,196.08,55876.0,181.1177,181.8568,181.1177,181.1639,55876.0
2018-02-26 12:30:00,196.14,196.24,195.8,196.09,42316.0,181.2193,181.3117,180.9052,181.1731,42316.0
2018-02-26 13:00:00,196.15,196.31,195.9,195.93,20008.0,181.2286,181.3764,180.9976,181.0253,20008.0
2018-02-26 13:30:00,195.85,196.08,195.8,195.81,29828.0,180.9514,181.1639,180.9052,180.9144,29828.0
2018-02-26 14:00:00,195.8,196.17,195.8,195.81,32556.0,180.9052,181.247,180.9052,180.9144,32556.0
2018-02-26 14:30:00,195.82,196.03,195.19,195.6,44255.0,180.9237,181.1177,180.3416,180.7204,44255.0
2018-02-26 15:00:00,195.51,196.15,195.48,195.94,89844.0,180.6372,181.2286,180.6095,181.0345,89844.0
2018-02-26 15:30:00,195.91,196.12,195.39,195.93,129689.0,181.0068,181.2008,180.5264,181.0253,129689.0
2018-02-27 09:30:00,195.99,198.11,195.59,197.98,97377.0,181.0807,183.0395,180.7112,182.9193,97377.0
2018-02-27 10:00:00,197.97,199.09,197.55,198.06,69040.0,182.9101,183.9449,182.5221,182.9933,69040.0
2018-02-27 10:30:00,198.05,198.79,197.07,197.22,54571.0,182.984,183.6677,182.0786,182.2172,54571.0
2018-02-27 11:00:00,197.07,198.65,197.01,198.49,76545.0,182.0786,183.5384,182.0231,183.3906,76545.0
2018-02-27 11:30:00,198.5,198.7,197.49,198.2,56906.0,183.3998,183.5846,182.4666,183.1226,56906.0
2018-02-27 12:00:00,198.13,198.28,197.04,197.76,71360.0,183.0579,183.1965,182.0509,182.7161,71360.0
2018-02-27 12:30:00,197.76,198.27,197.58,198.12,32209.0,182.7161,183.1873,182.5498,183.0487,32209.0
2018-02-27 13:00:00,198.31,198.57,197.79,198.37,41518.0,183.2242,183.4645,182.7438,183.2797,41518.0
2018-02-27 13:30:00,198.3,198.64,197.82,198.23,52768.0,183.215,183.5291,182.7715,183.1503,52768.0
2018-02-27 14:00:00,198.25,198.39,197.61,197.9,61520.0,183.1688,183.2982,182.5775,182.8454,61520.0
2018-02-27 14:30:00,197.95,198.41,197.61,198.33,52510.0,182.8916,183.3166,182.5775,183.2427,52510.0
2018-02-27 15:00:00,198.1,198.32,197.54,197.98,58705.0,183.0302,183.2335,182.5128,182.9193,58705.0
2018-02-27 15:30:00,198.0,198.1,196.8,196.8,149635.0,182.9378,183.0302,181.8291,181.8291,149635.0
2018-02-28 09:30:00,196.71,197.51,196.0,197.51,84639.0,181.746,182.4851,181.09,182.4851,84639.0
2018-02-28 10:00:00,197.41,198.44,197.05,198.18,48248.0,182.3927,183.3444,182.0601,183.1041,48248.0
2018-02-28 10:30:00,198.19,198.52,197.67,197.8,64354.0,183.1134,183.4183,182.6329,182.753,64354.0
2018-02-28 11:00:00,197.77,197.98,197.15,197.98,48097.0,182.7253,182.9193,182.1525,182.9193,48097.0
2018-02-28 11:30:00,197.99,198.06,197.4,197.72,45340.0,182.9286,182.9933,182.3835,182.6791,45340.0
2018-02-28 12:00:00,197.76,198.07,197.6,197.85,32923.0,182.7161,183.0025,182.5683,182.7992,32923.0
2018-02-28 12:30:00,197.81,198.53,197.59,198.01,29530.0,182.7623,183.4275,182.559,182.9471,29530.0
2018-02-28 13:00:00,197.95,198.27,197.71,198.08,33952.0,182.8916,183.1873,182.6699,183.0117,33952.0
2018-02-28 13:30:00,198.12,198.54,197.87,198.54,50304.0,183.0487,183.4367,182.8177,183.4367,50304.0
2018-02-28 14:00:00,198.5,198.83,198.25,198.67,35451.0,183.3998,183.7047,183.1688,183.5569,35451.0
2018-02-28 14:30:00,198.63,198.65,197.22,197.34,57709.0,183.5199,183.5384,182.2172,182.328,57709.0
2018-02-28 15:00:00,197.39,197.48,196.88,196.99,132853.0,182.3742,182.4574,181.903,182.0047,132853.0
2018-02-28 15:30:00,197.02,197.24,195.87,195.89,198599.0,182.0324,182.2356,180.9699,180.9883,198599.0
2018-03-01 09:30:00,195.41,195.72,193.73,193.8,80090.0,180.5449,180.8313,178.9927,179.0573,80090.0
2018-03-01 10:00:00,193.91,194.76,193.54,194.29,50869.0,179.159,179.9443,178.8171,179.5101,50869.0
2018-03-01 10:30:00,194.45,195.77,194.4,195.21,68024.0,179.6579,180.8775,179.6117,180.3601,68024.0
2018-03-01 11:00:00,195.29,196.13,195.19,195.45,35218.0,180.434,181.2101,180.3416,180.5818,35218.0
2018-03-01 11:30:00,195.74,196.0,195.1,195.53,31331.0,180.8497,181.09,180.2584,180.6557,31331.0
2018-03-01 12:00:00,195.45,195.46,194.11,194.4,33169.0,180.5818,180.591,179.3437,179.6117,33169.0
2018-03-01 12:30:00,194.38,194.75,193.8,194.69,35459.0,179.5932,179.9351,179.0573,179.8796,35459.0
2018-03-01 13:00:00,194.57,194.57,192.71,193.59,40324.0,179.7688,179.7688,178.0502,178.8633,40324.0
2018-03-01 13:30:00,193.54,193.71,192.7,193.05,34568.0,178.8171,178.9742,178.041,178.3644,34568.0
2018-03-01 14:00:00,193.01,193.03,191.69,192.72,61969.0,178.3274,178.3459,177.1078,178.0595,61969.0
2018-03-01 14:30:00,192.63,193.35,191.91,192.93,74853.0,177.9763,178.6416,177.3111,178.2535,74853.0
2018-03-01 15:00:00,192.75,194.06,192.18,193.4,61534.0,178.0872,179.2975,177.5606,178.6878,61534.0
2018-03-01 15:30:00,193.37,194.19,191.98,193.44,251152.0,178.66,179.4177,177.3758,178.7247,251152.0
2018-03-02 09:30:00,192.79,193.13,191.74,192.88,82244.0,178.1242,178.4383,177.154,178.2073,82244.0
2018-03-02 10:00:00,192.88,193.14,191.18,191.3,40600.0,178.2073,178.4475,176.6366,176.7475,40600.0
2018-03-02 10:30:00,191.35,192.8,191.35,192.09,54171.0,176.7937,178.1334,176.7937,177.4774,54171.0
2018-03-02 11:00:00,192.15,192.43,191.28,192.03,37026.0,177.5328,177.7915,176.729,177.422,37026.0
2018-03-02 11:30:00,192.02,193.1,191.81,193.1,21185.0,177.4127,178.4106,177.2187,178.4106,21185.0
2018-03-02 12:00:00,192.99,193.24,192.49,192.74,28350.0,178.3089,178.5399,177.847,178.078,28350.0
2018-03-02 12:30:00,192.71,193.42,192.44,193.38,23147.0,178.0502,178.7062,177.8008,178.6693,23147.0
2018-03-02 13:00:00,193.23,193.4,192.43,192.5,17862.0,178.5307,178.6878,177.7915,177.8562,17862.0
2018-03-02 13:30:00,192.59,192.69,191.88,191.88,18228.0,177.9394,178.0318,177.2834,177.2834,18228.0
2018-03-02 14:00:00,191.9,192.41,191.41,191.62,24666.0,177.3019,177.7731,176.8491,177.0432,24666.0
2018-03-02 14:30:00,191.59,192.37,191.23,192.36,37100.0,177.0154,177.7361,176.6828,177.7269,37100.0
2018-03-02 15:00:00,192.45,192.45,191.36,191.73,47931.0,177.81,177.81,176.8029,177.1448,47931.0
2018-03-02 15:30:00,191.66,193.69,191.66,193.04,159710.0,177.0801,178.9557,177.0801,178.3551,159710.0
2018-03-05 09:30:00,191.84,192.02,189.64,190.18,82414.0,177.2464,177.4127,175.2138,175.7127,82414.0
2018-03-05 10:00:00,190.22,191.17,190.03,190.07,40127.0,175.7497,176.6274,175.5741,175.6111,40127.0
2018-03-05 10:30:00,190.04,191.13,189.73,191.05,29996.0,175.5834,176.5904,175.2969,176.5165,29996.0
2018-03-05 11:00:00,191.09,192.39,190.91,192.39,27168.0,176.5535,177.7546,176.3872,177.7546,27168.0
2018-03-05 11:30:00,192.3,192.66,192.2,192.65,24669.0,177.6714,178.004,177.579,177.9948,24669.0
2018-03-05 12:00:00,192.76,192.9,192.26,192.48,16620.0,178.0964,178.2258,177.6345,177.8377,16620.0
2018-03-05 12:30:00,192.52,192.84,192.28,192.71,30011.0,177.8747,178.1704,177.653,178.0502,30011.0
2018-03-05 13:00:00,192.79,192.87,192.33,192.36,14549.0,178.1242,178.1981,177.6992,177.7269,14549.0
2018-03-05 13:30:00,192.36,192.61,191.97,192.09,26586.0,177.7269,177.9579,177.3665,177.4774,26586.0
2018-03-05 14:00:00,192.12,192.18,191.16,191.66,40740.0,177.5051,177.5606,176.6182,177.0801,40740.0
2018-03-05 14:30:00,191.69,192.0,191.5,192.0,76470.0,177.1078,177.3943,176.9323,177.3943,76470.0
2018-03-05 15:00:00,191.99,192.92,191.93,192.7,45675.0,177.385,178.2443,177.3296,178.041,45675.0
2018-03-05 15:30:00,192.62,193.27,192.28,192.34,120805.0,177.9671,178.5676,177.653,177.7084,120805.0
2018-03-06 09:30:00,192.81,193.42,192.01,192.6,64775.0,178.1426,178.7062,177.4035,177.9486,64775.0
2018-03-06 10:00:00,192.54,192.92,191.93,192.41,44858.0,177.8932,178.2443,177.3296,177.7731,44858.0
2018-03-06 10:30:00,192.53,192.75,190.96,191.22,33625.0,177.8839,178.0872,176.4334,176.6736,33625.0
2018-03-06 11:00:00,191.23,191.43,190.96,191.24,25315.0,176.6828,176.8676,176.4334,176.6921,25315.0
2018-03-06 11:30:00,191.31,191.63,191.12,191.47,35552.0,176.7567,177.0524,176.5812,176.9046,35552.0
2018-03-06 12:00:00,191.5,191.62,191.14,191.38,27261.0,176.9323,177.0432,176.5997,176.8214,27261.0
2018-03-06 12:30:00,191.45,192.29,191.44,192.23,28121.0,176.8861,177.6622,176.8769,177.6068,28121.0
2018-03-06 13:00:00,192.33,192.74,192.17,192.65,35741.0,177.6992,178.078,177.5513,177.9948,35741.0
2018-03-06 13:30:00,192.58,192.75,192.29,192.51,23710.0,177.9301,178.0872,177.6622,177.8655,23710.0
2018-03-06 14:00:00,192.48,193.01,192.39,192.95,39649.0,177.8377,178.3274,177.7546,178.272,39649.0
2018-03-06 14:30:00,192.98,193.94,192.9,193.78,43351.0,178.2997,179.1867,178.2258,179.0388,43351.0
2018-03-06 15:00:00,193.69,194.16,193.52,194.03,69185.0,178.9557,179.3899,178.7986,179.2698,69185.0
2018-03-06 15:30:00,194.0,194.31,193.67,194.12,135322.0,179.2421,179.5285,178.9372,179.353,135322.0
2018-03-07 09:30:00,192.5,193.7,192.03,192.6,62763.0,177.8562,178.9649,177.422,177.9486,62763.0
2018-03-07 10:00:00,192.6,193.6,192.6,193.09,32853.0,177.9486,178.8725,177.9486,178.4013,32853.0
2018-03-07 10:30:00,193.09,193.83,193.0,193.43,71933.0,178.4013,179.085,178.3182,178.7155,71933.0
2018-03-07 11:00:00,193.46,193.74,193.12,193.2,45871.0,178.7432,179.0019,178.4291,178.503,45871.0
2018-03-07 11:30:00,193.29,193.56,192.99,193.16,32491.0,178.5861,178.8356,178.3089,178.466,32491.0
2018-03-07 12:00:00,193.02,193.31,192.88,193.09,48935.0,178.3367,178.6046,178.2073,178.4013,48935.0
2018-03-07 12:30:00,193.14,193.35,193.01,193.14,34758.0,178.4475,178.6416,178.3274,178.4475,34758.0
2018-03-07 13:00:00,193.12,193.4,193.02,193.4,39485.0,178.4291,178.6878,178.3367,178.6878,39485.0
2018-03-07 13:30:00,193.27,193.69,193.08,193.5,52694.0,178.5676,178.9557,178.3921,178.7801,52694.0
2018-03-07 14:00:00,193.54,193.86,193.39,193.66,50030.0,178.8171,179.1128,178.6785,178.928,50030.0
2018-03-07 14:30:00,193.68,193.95,193.48,193.64,116632.0,178.9465,179.1959,178.7617,178.9095,116632.0
2018-03-07 15:00:00,193.67,194.08,193.53,194.02,62953.0,178.9372,179.316,178.8079,179.2606,62953.0
2018-03-07 15:30:00,193.97,194.43,193.94,194.24,150530.0,179.2144,179.6394,179.1867,179.4639,150530.0
2018-03-08 09:30:00,182.32,182.57,174.45,176.35,3453607.0,168.4506,168.6816,161.1793,162.9348,3453607.0
2018-03-08 10:00:00,176.35,177.3,175.5,175.5,1638429.0,162.9348,163.8125,162.1494,162.1494,1638429.0
2018-03-08 10:30:00,175.5,175.85,174.11,174.78,1526277.0,162.1494,162.4728,160.8652,161.4842,1526277.0
2018-03-08 11:00:00,174.78,176.14,174.61,175.21,1229868.0,161.4842,162.7408,161.3271,161.8815,1229868.0
2018-03-08 11:30:00,175.24,176.12,174.15,174.4,743662.0,161.9092,162.7223,160.9021,161.1331,743662.0
2018-03-08 12:00:00,174.37,174.84,172.5,172.76,847257.0,161.1054,161.5396,159.3777,159.6179,847257.0
2018-03-08 12:30:00,172.75,173.88,172.01,173.76,669167.0,159.6086,160.6527,158.9249,160.5418,669167.0
2018-03-08 13:00:00,173.76,173.94,171.76,171.92,496396.0,160.5418,160.7081,158.6939,158.8418,496396.0
2018-03-08 13:30:00,171.93,172.95,171.69,172.77,419823.0,158.851,159.7934,158.6293,159.6271,419823.0
2018-03-08 14:00:00,172.78,173.08,171.8,172.34,471327.0,159.6364,159.9135,158.7309,159.2298,471327.0
2018-03-08 14:30:00,172.34,172.93,172.0,172.5,418609.0,159.2298,159.7749,158.9157,159.3777,418609.0
2018-03-08 15:00:00,172.47,172.55,172.12,172.27,485023.0,159.3499,159.4238,159.0266,159.1651,485023.0
2018-03-08 15:30:00,172.23,172.26,171.06,172.0,1313459.0,159.1282,159.1559,158.0472,158.9157,1313459.0
2018-03-09 09:30:00,173.09,174.1,172.35,173.39,864146.0,159.9597,160.8931,159.2758,160.2369,864146.0
2018-03-09 10:00:00,173.37,173.62,172.07,172.1,497281.0,160.2184,160.4495,159.017,159.0448,497281.0
2018-03-09 10:30:00,172.11,174.0,172.06,173.85,413580.0,159.054,160.8006,159.0078,160.662,413580.0
2018-03-09 11:00:00,173.8,174.37,173.31,174.25,503070.0,160.6158,161.1426,160.163,161.0317,503070.0
2018-03-09 11:30:00,174.3,174.34,173.05,173.2,346920.0,161.0779,161.1148,159.9227,160.0613,346920.0
2018-03-09 12:00:00,173.23,174.13,173.15,173.98,340029.0,160.089,160.9208,160.0151,160.7822,340029.0
2018-03-09 12:30:00,174.0,174.69,173.72,174.02,446866.0,160.8006,161.4383,160.5419,160.8191,446866.0
2018-03-09 13:00:00,174.0,174.22,173.8,174.12,224424.0,160.8006,161.0039,160.6158,160.9115,224424.0
2018-03-09 13:30:00,174.13,174.2,173.7,174.09,234433.0,160.9208,160.9855,160.5234,160.8838,234433.0
2018-03-09 14:00:00,174.1,174.15,173.69,173.89,250070.0,160.8931,160.9393,160.5142,160.699,250070.0
2018-03-09 14:30:00,173.89,174.15,173.87,173.96,168185.0,160.699,160.9393,160.6805,160.7637,168185.0
2018-03-09 15:00:00,173.97,174.0,173.61,173.72,267909.0,160.7729,160.8006,160.4402,160.5419,267909.0
2018-03-09 15:30:00,173.74,173.88,173.33,173.36,648090.0,160.5604,160.6897,160.1815,160.2092,648090.0
2018-03-12 09:30:00,173.7,173.7,170.72,170.96,501031.0,160.5234,160.5234,157.7695,157.9912,501031.0
2018-03-12 10:00:00,170.97,171.41,170.27,170.46,305689.0,158.0005,158.4071,157.3536,157.5292,305689.0
2018-03-12 10:30:00,170.5,170.5,169.44,169.56,375534.0,157.5661,157.5661,156.5866,156.6974,375534.0
2018-03-12 11:00:00,169.58,169.7,168.76,169.07,258766.0,156.7159,156.8268,155.9581,156.2446,258766.0
2018-03-12 11:30:00,169.06,169.99,168.91,169.88,255662.0,156.2354,157.0948,156.0968,156.9932,255662.0
2018-03-12 12:00:00,169.86,169.91,169.28,169.52,222714.0,156.9747,157.0209,156.4387,156.6605,222714.0
2018-03-12 12:30:00,169.52,169.52,168.6,168.61,251246.0,156.6605,156.6605,155.8103,155.8195,251246.0
2018-03-12 13:00:00,168.67,168.79,168.11,168.5,294171.0,155.875,155.9859,155.3574,155.7179,294171.0
2018-03-12 13:30:00,168.49,168.98,168.27,168.49,374133.0,155.7086,156.1614,155.5053,155.7086,374133.0
2018-03-12 14:00:00,168.5,168.59,168.17,168.38,324437.0,155.7179,155.801,155.4129,155.607,324437.0
2018-03-12 14:30:00,168.36,168.4,167.14,167.17,408172.0,155.5885,155.6254,154.461,154.4888,408172.0
2018-03-12 15:00:00,167.21,167.86,167.16,167.42,390563.0,154.5257,155.1264,154.4795,154.7198,390563.0
2018-03-12 15:30:00,167.41,169.45,167.05,167.89,1337123.0,154.7105,156.5958,154.3779,155.1541,1337123.0
2018-03-13 09:30:00,167.52,168.0,165.64,166.36,723967.0,154.8122,155.2558,153.0748,153.7402,723967.0
2018-03-13 10:00:00,166.25,166.27,163.74,163.95,676184.0,153.6385,153.657,151.3189,151.513,676184.0
2018-03-13 10:30:00,163.96,165.29,163.24,164.01,724220.0,151.5223,152.7514,150.8569,151.5685,724220.0
2018-03-13 11:00:00,164.01,164.64,163.57,164.26,462078.0,151.5685,152.1507,151.1618,151.7995,462078.0
2018-03-13 11:30:00,164.26,164.94,164.0,164.25,365695.0,151.7995,152.4279,151.5592,151.7903,365695.0
2018-03-13 12:00:00,164.23,164.5,163.75,164.18,292582.0,151.7718,152.0213,151.3282,151.7256,292582.0
2018-03-13 12:30:00,164.14,164.53,163.65,164.08,258252.0,151.6886,152.049,151.2358,151.6332,258252.0
2018-03-13 13:00:00,164.07,164.25,163.37,163.47,231016.0,151.6239,151.7903,150.977,151.0694,231016.0
2018-03-13 13:30:00,163.52,165.07,163.47,164.39,342952.0,151.1156,152.5481,151.0694,151.9196,342952.0
2018-03-13 14:00:00,164.39,164.45,163.45,163.89,254957.0,151.9196,151.9751,151.0509,151.4576,254957.0
2018-03-13 14:30:00,163.89,164.22,163.36,163.45,227188.0,151.4576,151.7625,150.9678,151.0509,227188.0
2018-03-13 15:00:00,163.46,163.97,163.02,163.75,362556.0,151.0602,151.5315,150.6536,151.3282,362556.0
2018-03-13 15:30:00,163.72,164.71,163.6,164.33,1097596.0,151.3005,152.2154,151.1896,151.8642,1097596.0
2018-03-14 09:30:00,164.72,166.13,163.6,165.52,619938.0,152.2246,153.5276,151.1896,152.9639,619938.0
2018-03-14 10:00:00,165.4,166.01,165.39,165.81,494764.0,152.853,153.4167,152.8438,153.2319,494764.0
2018-03-14 10:30:00,165.81,166.49,165.3,166.09,318540.0,153.2319,153.8603,152.7606,153.4907,318540.0
2018-03-14 11:00:00,166.12,166.37,165.47,166.16,311309.0,153.5184,153.7494,152.9177,153.5554,311309.0
2018-03-14 11:30:00,166.1,166.44,165.28,166.07,266043.0,153.4999,153.8141,152.7421,153.4722,266043.0
2018-03-14 12:00:00,166.0,166.83,165.77,166.71,334009.0,153.4075,154.1745,153.195,154.0636,334009.0
2018-03-14 12:30:00,166.76,167.0,166.26,166.6,226925.0,154.1099,154.3316,153.6478,153.962,226925.0
2018-03-14 13:00:00,166.59,166.83,166.39,166.74,275333.0,153.9527,154.1745,153.7679,154.0914,275333.0
2018-03-14 13:30:00,166.76,167.62,166.71,167.46,198506.0,154.1099,154.9046,154.0636,154.7568,198506.0
2018-03-14 14:00:00,167.45,167.52,166.8,167.51,172683.0,154.7475,154.8122,154.1468,154.803,172683.0
2018-03-14 14:30:00,167.48,167.54,166.56,167.06,184606.0,154.7752,154.8307,153.925,154.3871,184606.0
2018-03-14 15:00:00,167.09,167.16,166.73,166.93,273937.0,154.4148,154.4795,154.0821,154.267,273937.0
2018-03-14 15:30:00,166.93,167.0,166.5,167.0,521396.0,154.267,154.3316,153.8696,154.3316,521396.0
2018-03-15 09:30:00,167.71,168.62,166.95,167.88,389731.0,154.9878,155.8288,154.2854,155.1449,389731.0
2018-03-15 10:00:00,167.86,168.51,167.78,167.92,218927.0,155.1264,155.7271,155.0525,155.1819,218927.0
2018-03-15 10:30:00,167.9,169.14,167.47,168.97,293213.0,155.1634,156.3093,154.766,156.1522,293213.0
2018-03-15 11:00:00,168.98,169.26,168.38,168.49,218228.0,156.1614,156.4202,155.607,155.7086,218228.0
2018-03-15 11:30:00,168.52,168.83,167.89,168.22,160662.0,155.7363,156.0228,155.1541,155.4591,160662.0
2018-03-15 12:00:00,168.2,168.92,167.97,168.87,195619.0,155.4406,156.106,155.2281,156.0598,195619.0
2018-03-15 12:30:00,168.84,169.58,168.7,169.05,237921.0,156.0321,156.7159,155.9027,156.2261,237921.0
2018-03-15 13:00:00,169.04,169.26,168.57,168.75,201003.0,156.2169,156.4202,155.7825,155.9489,201003.0
2018-03-15 13:30:00,168.8,169.04,167.61,167.61,113546.0,155.9951,156.2169,154.8954,154.8954,113546.0
2018-03-15 14:00:00,167.61,168.46,167.57,168.26,212945.0,154.8954,155.6809,154.8584,155.4961,212945.0
2018-03-15 14:30:00,168.24,168.61,167.66,167.84,155607.0,155.4776,155.8195,154.9416,155.1079,155607.0
2018-03-15 15:00:00,167.83,167.9,167.17,167.75,144739.0,155.0987,155.1634,154.4888,155.0248,144739.0
2018-03-15 15:30:00,167.73,167.83,166.77,166.9,459768.0,155.0063,155.0987,154.1191,154.2392,459768.0
2018-03-16 09:30:00,167.8,169.0,166.77,168.6,391498.0,155.071,156.1799,154.1191,155.8103,391498.0
2018-03-16 10:00:00,168.63,168.9,167.88,168.44,181379.0,155.838,156.0875,155.1449,155.6624,181379.0
2018-03-16 10:30:00,168.39,168.97,168.38,168.5,204985.0,155.6162,156.1522,155.607,155.7179,204985.0
2018-03-16 11:00:00,168.5,169.18,167.59,169.06,280851.0,155.7179,156.3463,154.8769,156.2354,280851.0
2018-03-16 11:30:00,169.1,169.11,168.47,169.0,123377.0,156.2723,156.2816,155.6901,156.1799,123377.0
2018-03-16 12:00:00,169.0,169.01,167.9,167.9,73028.0,156.1799,156.1892,155.1634,155.1634,73028.0
2018-03-16 12:30:00,167.86,168.72,167.86,168.65,74473.0,155.1264,155.9212,155.1264,155.8565,74473.0
2018-03-16 13:00:00,168.6,169.0,168.38,168.58,74264.0,155.8103,156.1799,155.607,155.7918,74264.0
2018-03-16 13:30:00,168.58,168.6,167.61,167.8,83424.0,155.7918,155.8103,154.8954,155.071,83424.0
2018-03-16 14:00:00,167.84,168.02,167.75,168.0,72507.0,155.1079,155.2743,155.0248,155.2558,72507.0
2018-03-16 14:30:00,168.01,168.06,167.86,167.96,69762.0,155.265,155.3112,155.1264,155.2188,69762.0
2018-03-16 15:00:00,167.92,168.6,167.84,168.59,119491.0,155.1819,155.8103,155.1079,155.801,119491.0
2018-03-16 15:30:00,168.56,169.05,168.4,168.65,525446.0,155.7733,156.2261,155.6254,155.8565,525446.0
2018-03-19 09:30:00,168.38,169.02,166.79,166.95,194893.0,155.607,156.1984,154.1376,154.2854,194893.0
2018-03-19 10:00:00,166.96,167.02,166.39,166.51,224549.0,154.2947,154.3501,153.7679,153.8788,224549.0
2018-03-19 10:30:00,166.54,166.63,165.59,165.77,262167.0,153.9065,153.9897,153.0286,153.195,262167.0
2018-03-19 11:00:00,165.78,166.74,165.75,166.52,225639.0,153.2042,154.0914,153.1765,153.8881,225639.0
2018-03-19 11:30:00,166.5,166.94,166.25,166.63,227100.0,153.8696,154.2762,153.6385,153.9897,227100.0
2018-03-19 12:00:00,166.59,166.64,165.7,166.37,135977.0,153.9527,153.999,153.1303,153.7494,135977.0
2018-03-19 12:30:00,166.4,166.53,165.76,165.82,184307.0,153.7772,153.8973,153.1857,153.2412,184307.0
2018-03-19 13:00:00,165.84,166.16,165.63,166.03,126128.0,153.2596,153.5554,153.0656,153.4352,126128.0
2018-03-19 13:30:00,166.12,166.6,165.8,166.55,114593.0,153.5184,153.962,153.2227,153.9158,114593.0
2018-03-19 14:00:00,166.54,166.95,166.07,166.25,126817.0,153.9065,154.2854,153.4722,153.6385,126817.0
2018-03-19 14:30:00,166.25,166.26,165.67,165.92,210809.0,153.6385,153.6478,153.1025,153.3336,210809.0
2018-03-19 15:00:00,165.93,166.04,165.54,165.69,187482.0,153.3428,153.4445,152.9824,153.121,187482.0
2018-03-19 15:30:00,165.68,166.65,165.47,166.44,379824.0,153.1118,154.0082,152.9177,153.8141,379824.0
2018-03-20 09:30:00,166.93,167.26,166.09,166.86,141734.0,154.267,154.5719,153.4907,154.2023,141734.0
2018-03-20 10:00:00,166.91,167.01,165.63,165.83,129615.0,154.2485,154.3409,153.0656,153.2504,129615.0
2018-03-20 10:30:00,165.81,165.9,164.59,165.34,182940.0,153.2319,153.3151,152.1045,152.7976,182940.0
2018-03-20 11:00:00,165.44,165.7,165.02,165.22,187445.0,152.89,153.1303,152.5018,152.6867,187445.0
2018-03-20 11:30:00,165.24,165.39,164.36,164.79,196992.0,152.7052,152.8438,151.8919,152.2893,196992.0
2018-03-20 12:00:00,164.78,165.47,164.76,165.1,223646.0,152.2801,152.9177,152.2616,152.5758,223646.0
2018-03-20 12:30:00,165.03,165.68,164.96,165.26,496375.0,152.5111,153.1118,152.4464,152.7236,496375.0
2018-03-20 13:00:00,165.25,165.29,164.87,164.98,179191.0,152.7144,152.7514,152.3632,152.4649,179191.0
2018-03-20 13:30:00,164.97,165.09,164.78,164.86,106379.0,152.4556,152.5665,152.2801,152.354,106379.0
2018-03-20 14:00:00,164.85,165.62,164.76,165.49,189984.0,152.3447,153.0563,152.2616,152.9362,189984.0
2018-03-20 14:30:00,165.54,165.86,165.46,165.73,195344.0,152.9824,153.2781,152.9085,153.158,195344.0
2018-03-20 15:00:00,165.75,166.02,165.38,165.48,190903.0,153.1765,153.426,152.8345,152.927,190903.0
2018-03-20 15:30:00,165.5,165.54,164.7,165.02,507457.0,152.9454,152.9824,152.2061,152.5018,507457.0
2018-03-21 09:30:00,165.61,165.66,164.31,164.94,215274.0,153.0471,153.0933,151.8457,152.4279,215274.0
2018-03-21 10:00:00,164.85,166.41,164.7,166.31,309910.0,152.3447,153.7864,152.2061,153.694,309910.0
2018-03-21 10:30:00,166.34,166.79,165.73,166.56,244385.0,153.7217,154.1376,153.158,153.925,244385.0
2018-03-21 11:00:00,166.59,167.35,166.38,167.0,230885.0,153.9527,154.6551,153.7587,154.3316,230885.0
2018-03-21 11:30:00,166.98,167.12,166.5,166.95,122060.0,154.3132,154.4425,153.8696,154.2854,122060.0
2018-03-21 12:00:00,166.96,167.72,166.83,167.63,205691.0,154.2947,154.997,154.1745,154.9139,205691.0
2018-03-21 12:30:00,167.66,168.45,167.58,167.81,313668.0,154.9416,155.6717,154.8676,155.0802,313668.0
2018-03-21 13:00:00,167.84,167.92,167.24,167.43,189415.0,155.1079,155.1819,154.5534,154.729,189415.0
2018-03-21 13:30:00,167.43,168.89,167.31,168.78,216568.0,154.729,156.0783,154.6181,155.9766,216568.0
2018-03-21 14:00:00,168.74,169.56,168.5,169.16,307983.0,155.9397,156.6974,155.7179,156.3278,307983.0
2018-03-21 14:30:00,169.15,169.42,168.08,168.28,365037.0,156.3186,156.5681,155.3297,155.5145,365037.0
2018-03-21 15:00:00,168.28,168.87,167.86,167.94,1012186.0,155.5145,156.0598,155.1264,155.2003,1012186.0
2018-03-21 15:30:00,167.91,168.18,166.99,167.06,603911.0,155.1726,155.4221,154.3224,154.3871,603911.0
2018-03-22 09:30:00,166.09,166.97,164.99,166.86,309225.0,153.4907,154.3039,152.4741,154.2023,309225.0
2018-03-22 10:00:00,166.77,167.45,166.74,166.8,239852.0,154.1191,154.7475,154.0914,154.1468,239852.0
2018-03-22 10:30:00,166.75,166.87,166.05,166.15,156638.0,154.1006,154.2115,153.4537,153.5461,156638.0
2018-03-22 11:00:00,166.12,166.34,165.4,165.82,133530.0,153.5184,153.7217,152.853,153.2412,133530.0
2018-03-22 11:30:00,165.83,166.15,165.58,165.75,105397.0,153.2504,153.5461,153.0194,153.1765,105397.0
2018-03-22 12:00:00,165.75,165.9,165.1,165.9,158588.0,153.1765,153.3151,152.5758,153.3151,158588.0
2018-03-22 12:30:00,165.9,166.28,165.79,166.1,138839.0,153.3151,153.6663,153.2134,153.4999,138839.0
2018-03-22 13:00:00,166.09,166.24,165.6,166.13,278321.0,153.4907,153.6293,153.0378,153.5276,278321.0
2018-03-22 13:30:00,166.11,166.92,165.96,166.61,256983.0,153.5092,154.2577,153.3705,153.9712,256983.0
2018-03-22 14:00:00,166.65,166.82,166.11,166.19,214868.0,154.0082,154.1653,153.5092,153.5831,214868.0
2018-03-22 14:30:00,166.15,166.72,165.87,166.0,220083.0,153.5461,154.0729,153.2874,153.4075,220083.0
2018-03-22 15:00:00,165.97,166.53,165.79,165.93,196819.0,153.3798,153.8973,153.2134,153.3428,196819.0
2018-03-22 15:30:00,165.88,165.93,164.82,165.3,583601.0,153.2966,153.3428,152.317,152.7606,583601.0
2018-03-23 09:30:00,165.72,166.45,165.39,165.88,152603.0,153.1487,153.8234,152.8438,153.2966,152603.0
2018-03-23 10:00:00,165.91,166.15,165.76,165.99,141247.0,153.3243,153.5461,153.1857,153.3983,141247.0
2018-03-23 10:30:00,165.96,166.54,165.83,166.3,146430.0,153.3705,153.9065,153.2504,153.6847,146430.0
2018-03-23 11:00:00,166.24,166.63,165.57,165.62,201636.0,153.6293,153.9897,153.0101,153.0563,201636.0
2018-03-23 11:30:00,165.62,166.15,165.52,165.88,218053.0,153.0563,153.5461,152.9639,153.2966,218053.0
2018-03-23 12:00:00,165.86,166.84,165.82,166.65,110081.0,153.2781,154.1838,153.2412,154.0082,110081.0
2018-03-23 12:30:00,166.68,166.69,165.76,165.91,142272.0,154.0359,154.0452,153.1857,153.3243,142272.0
2018-03-23 13:00:00,165.8,166.29,165.55,165.94,106796.0,153.2227,153.6755,152.9916,153.3521,106796.0
2018-03-23 13:30:00,165.98,166.55,165.49,166.52,122049.0,153.389,153.9158,152.9362,153.8881,122049.0
2018-03-23 14:00:00,166.5,166.64,165.61,165.86,116116.0,153.8696,153.999,153.0471,153.2781,116116.0
2018-03-23 14:30:00,165.86,165.94,164.51,164.56,127030.0,153.2781,153.3521,152.0305,152.0767,127030.0
2018-03-23 15:00:00,164.65,165.04,164.19,164.9,298090.0,152.1599,152.5203,151.7348,152.3909,298090.0
2018-03-23 15:30:00,164.85,165.17,164.01,164.04,709993.0,152.3447,152.6405,151.5685,151.5962,709993.0
2018-03-26 09:30:00,165.01,166.83,164.97,165.37,277125.0,152.4926,154.1745,152.4556,152.8253,277125.0
2018-03-26 10:00:00,165.41,165.5,165.0,165.44,174157.0,152.8623,152.9454,152.4834,152.89,174157.0
2018-03-26 10:30:00,165.38,165.47,164.95,165.21,166244.0,152.8345,152.9177,152.4372,152.6774,166244.0
2018-03-26 11:00:00,165.2,165.47,164.11,164.86,179922.0,152.6682,152.9177,151.6609,152.354,179922.0
2018-03-26 11:30:00,164.84,165.39,164.67,165.02,129784.0,152.3355,152.8438,152.1784,152.5018,129784.0
2018-03-26 12:00:00,165.03,165.53,164.86,165.36,100511.0,152.5111,152.9732,152.354,152.8161,100511.0
2018-03-26 12:30:00,165.35,165.87,164.96,165.12,52322.0,152.8068,153.2874,152.4464,152.5943,52322.0
2018-03-26 13:00:00,165.15,166.25,165.15,166.2,90547.0,152.622,153.6385,152.622,153.5923,90547.0
2018-03-26 13:30:00,166.2,166.37,165.54,165.65,65691.0,153.5923,153.7494,152.9824,153.0841,65691.0
2018-03-26 14:00:00,165.66,166.41,165.64,166.27,94761.0,153.0933,153.7864,153.0748,153.657,94761.0
2018-03-26 14:30:00,166.24,166.73,166.15,166.62,132390.0,153.6293,154.0821,153.5461,153.9805,132390.0
2018-03-26 15:00:00,166.59,167.83,166.54,167.82,159270.0,153.9527,155.0987,153.9065,155.0894,159270.0
2018-03-26 15:30:00,167.82,168.87,167.71,168.66,582723.0,155.0894,156.0598,154.9878,155.8657,582723.0
2018-03-27 09:30:00,169.12,169.86,167.92,169.68,457377.0,156.2908,156.9747,155.1819,156.8083,457377.0
2018-03-27 10:00:00,169.63,170.13,168.26,168.27,228217.0,156.7621,157.2242,155.4961,155.5053,228217.0
2018-03-27 10:30:00,168.2,168.74,167.6,168.23,132219.0,155.4406,155.9397,154.8861,155.4683,132219.0
2018-03-27 11:00:00,168.19,168.92,167.86,168.5,90946.0,155.4314,156.106,155.1264,155.7179,90946.0
2018-03-27 11:30:00,168.57,169.34,168.57,168.9,102771.0,155.7825,156.4941,155.7825,156.0875,102771.0
2018-03-27 12:00:00,168.96,169.33,168.52,168.52,82110.0,156.143,156.4849,155.7363,155.7363,82110.0
2018-03-27 12:30:00,168.55,169.07,168.25,169.0,111973.0,155.7641,156.2446,155.4868,156.1799,111973.0
2018-03-27 13:00:00,169.02,169.13,168.8,168.8,132821.0,156.1984,156.3001,155.9951,155.9951,132821.0
2018-03-27 13:30:00,168.76,168.76,167.95,168.15,162488.0,155.9581,155.9581,155.2096,155.3944,162488.0
2018-03-27 14:00:00,168.15,168.29,167.44,167.47,125496.0,155.3944,155.5238,154.7383,154.766,125496.0
2018-03-27 14:30:00,167.48,167.86,166.71,166.75,159197.0,154.7752,155.1264,154.0636,154.1006,159197.0
2018-03-27 15:00:00,166.75,166.84,165.37,165.4,211443.0,154.1006,154.1838,152.8253,152.853,211443.0
2018-03-27 15:30:00,165.43,165.82,164.28,165.52,662687.0,152.8807,153.2412,151.818,152.9639,662687.0
2018-03-28 09:30:00,166.25,168.29,165.5,167.98,249105.0,153.6385,155.5238,152.9454,155.2373,249105.0
2018-03-28 10:00:00,167.98,169.22,167.95,168.84,415824.0,155.2373,156.3832,155.2096,156.0321,415824.0
2018-03-28 10:30:00,168.85,168.96,168.0,168.59,193681.0,156.0413,156.143,155.2558,155.801,193681.0
2018-03-28 11:00:00,168.59,168.86,167.97,168.26,157892.0,155.801,156.0506,155.2281,155.4961,157892.0
2018-03-28 11:30:00,168.25,168.93,167.85,168.54,109841.0,155.4868,156.1152,155.1172,155.7548,109841.0
2018-03-28 12:00:00,168.59,169.58,168.48,168.78,117173.0,155.801,156.7159,155.6994,155.9766,117173.0
2018-03-28 12:30:00,168.75,169.3,168.37,168.37,83930.0,155.9489,156.4572,155.5977,155.5977,83930.0
2018-03-28 13:00:00,168.37,169.38,168.17,169.06,75238.0,155.5977,156.5311,155.4129,156.2354,75238.0
2018-03-28 13:30:00,169.06,169.51,168.81,169.46,118140.0,156.2354,156.6512,156.0043,156.605,118140.0
2018-03-28 14:00:00,169.46,169.64,168.82,169.04,117566.0,156.605,156.7714,156.0136,156.2169,117566.0
2018-03-28 14:30:00,169.04,169.47,168.71,168.85,98593.0,156.2169,156.6143,155.9119,156.0413,98593.0
2018-03-28 15:00:00,168.84,168.95,168.15,168.74,168369.0,156.0321,156.1337,155.3944,155.9397,168369.0
2018-03-28 15:30:00,168.75,169.45,168.29,168.3,449282.0,155.9489,156.5958,155.5238,155.533,449282.0
2018-03-29 09:30:00,168.86,169.28,167.25,167.4,156399.0,156.0506,156.4387,154.5627,154.7013,156399.0
2018-03-29 10:00:00,167.44,167.63,167.02,167.31,98141.0,154.7383,154.9139,154.3501,154.6181,98141.0
2018-03-29 10:30:00,167.34,168.38,167.03,168.22,278525.0,154.6459,155.607,154.3594,155.4591,278525.0
2018-03-29 11:00:00,168.22,168.96,168.18,168.63,163348.0,155.4591,156.143,155.4221,155.838,163348.0
2018-03-29 11:30:00,168.62,169.16,168.49,168.97,83824.0,155.8288,156.3278,155.7086,156.1522,83824.0
2018-03-29 12:00:00,168.99,169.01,168.2,168.5,178411.0,156.1707,156.1892,155.4406,155.7179,178411.0
2018-03-29 12:30:00,168.52,168.71,168.37,168.49,54475.0,155.7363,155.9119,155.5977,155.7086,54475.0
2018-03-29 13:00:00,168.48,168.56,167.8,168.21,58521.0,155.6994,155.7733,155.071,155.4499,58521.0
2018-03-29 13:30:00,168.22,168.36,167.89,168.36,86778.0,155.4591,155.5885,155.1541,155.5885,86778.0
2018-03-29 14:00:00,168.34,169.17,168.27,169.05,64415.0,155.57,156.337,155.5053,156.2261,64415.0
2018-03-29 14:30:00,169.07,169.39,168.91,168.95,56735.0,156.2446,156.5403,156.0968,156.1337,56735.0
2018-03-29 15:00:00,168.97,169.33,168.3,168.46,86007.0,156.1522,156.4849,155.533,155.6809,86007.0
2018-03-29 15:30:00,168.39,168.5,167.57,167.74,432372.0,155.6162,155.7179,154.8584,155.0155,432372.0
2018-04-02 09:30:00,168.85,169.4,167.19,167.5,171454.0,156.0413,156.5496,154.5072,154.7937,171454.0
2018-04-02 10:00:00,167.57,168.55,167.26,167.8,105064.0,154.8584,155.7641,154.5719,155.071,105064.0
2018-04-02 10:30:00,167.8,167.87,166.55,166.81,94031.0,155.071,155.1356,153.9158,154.1561,94031.0
2018-04-02 11:00:00,166.77,166.77,165.82,166.02,154172.0,154.1191,154.1191,153.2412,153.426,154172.0
2018-04-02 11:30:00,166.02,166.07,164.4,164.89,151934.0,153.426,153.4722,151.9289,152.3817,151934.0
2018-04-02 12:00:00,164.94,165.01,164.31,164.78,112343.0,152.4279,152.4926,151.8457,152.2801,112343.0
2018-04-02 12:30:00,164.86,165.81,164.79,165.63,141646.0,152.354,153.2319,152.2893,153.0656,141646.0
2018-04-02 13:00:00,165.63,165.95,165.16,165.32,74423.0,153.0656,153.3613,152.6312,152.7791,74423.0
2018-04-02 13:30:00,165.3,165.7,164.25,164.52,145804.0,152.7606,153.1303,151.7903,152.0398,145804.0
2018-04-02 14:00:00,164.41,164.48,163.83,163.95,135217.0,151.9381,152.0028,151.4021,151.513,135217.0
2018-04-02 14:30:00,163.94,165.15,163.8,164.88,154835.0,151.5038,152.622,151.3744,152.3725,154835.0
2018-04-02 15:00:00,164.91,165.3,164.24,164.39,177343.0,152.4002,152.7606,151.781,151.9196,177343.0
2018-04-02 15:30:00,164.35,165.27,163.84,164.63,514157.0,151.8827,152.7329,151.4114,152.1414,514157.0
2018-04-03 09:30:00,165.25,167.19,165.25,166.8,120504.0,152.7144,154.5072,152.7144,154.1468,120504.0
2018-04-03 10:00:00,166.84,167.81,166.4,167.46,85360.0,154.1838,155.0802,153.7772,154.7568,85360.0
2018-04-03 10:30:00,167.5,167.5,166.59,167.1,63611.0,154.7937,154.7937,153.9527,154.4241,63611.0
2018-04-03 11:00:00,167.12,167.31,166.5,166.51,51664.0,154.4425,154.6181,153.8696,153.8788,51664.0
2018-04-03 11:30:00,166.51,166.68,165.39,165.56,46224.0,153.8788,154.0359,152.8438,153.0009,46224.0
2018-04-03 12:00:00,165.44,166.03,165.43,165.59,31422.0,152.89,153.4352,152.8807,153.0286,31422.0
2018-04-03 12:30:00,165.57,165.9,165.3,165.38,41265.0,153.0101,153.3151,152.7606,152.8345,41265.0
2018-04-03 13:00:00,165.4,166.24,165.27,166.18,33605.0,152.853,153.6293,152.7329,153.5739,33605.0
2018-04-03 13:30:00,166.24,166.51,165.96,166.33,41364.0,153.6293,153.8788,153.3705,153.7125,41364.0
2018-04-03 14:00:00,166.36,166.46,166.02,166.26,53997.0,153.7402,153.8326,153.426,153.6478,53997.0
2018-04-03 14:30:00,166.24,166.93,165.57,166.81,67839.0,153.6293,154.267,153.0101,154.1561,67839.0
2018-04-03 15:00:00,166.8,168.6,166.74,168.46,143804.0,154.1468,155.8103,154.0914,155.6809,143804.0
2018-04-03 15:30:00,168.44,168.49,167.31,167.91,347203.0,155.6624,155.7086,154.6181,155.1726,347203.0
2018-04-04 09:30:00,165.55,167.56,165.5,167.31,112543.0,152.9916,154.8492,152.9454,154.6181,112543.0
2018-04-04 10:00:00,167.39,167.55,166.73,166.86,95360.0,154.6921,154.8399,154.0821,154.2023,95360.0
2018-04-04 10:30:00,166.94,168.04,166.74,167.84,148888.0,154.2762,155.2928,154.0914,155.1079,148888.0
2018-04-04 11:00:00,167.89,168.26,167.81,168.14,101920.0,155.1541,155.4961,155.0802,155.3852,101920.0
2018-04-04 11:30:00,168.11,168.19,166.89,167.69,88251.0,155.3574,155.4314,154.23,154.9693,88251.0
2018-04-04 12:00:00,167.68,168.44,167.39,168.34,77858.0,154.9601,155.6624,154.6921,155.57,77858.0
2018-04-04 12:30:00,168.33,168.46,168.04,168.1,64838.0,155.5608,155.6809,155.2928,155.3482,64838.0
2018-04-04 13:00:00,168.14,168.45,168.03,168.15,104241.0,155.3852,155.6717,155.2835,155.3944,104241.0
2018-04-04 13:30:00,168.15,168.5,167.84,168.21,75515.0,155.3944,155.7179,155.1079,155.4499,75515.0
2018-04-04 14:00:00,168.34,169.32,168.14,168.96,151700.0,155.57,156.4757,155.3852,156.143,151700.0
2018-04-04 14:30:00,168.97,169.43,168.7,169.11,109299.0,156.1522,156.5773,155.9027,156.2816,109299.0
2018-04-04 15:00:00,169.08,169.53,168.97,169.43,144166.0,156.2539,156.6697,156.1522,156.5773,144166.0
2018-04-04 15:30:00,169.45,169.62,168.79,168.89,533321.0,156.5958,156.7529,155.9859,156.0783,533321.0
2018-04-05 09:30:00,169.67,169.67,167.88,168.96,94317.0,156.7991,156.7991,155.1449,156.143,94317.0
2018-04-05 10:00:00,168.83,169.71,168.5,169.62,111736.0,156.0228,156.8361,155.7179,156.7529,111736.0
2018-04-05 10:30:00,169.59,169.87,168.74,168.79,136711.0,156.7252,156.9839,155.9397,155.9859,136711.0
2018-04-05 11:00:00,168.79,169.63,168.79,169.39,80203.0,155.9859,156.7621,155.9859,156.5403,80203.0
2018-04-05 11:30:00,169.42,169.98,169.42,169.93,95015.0,156.5681,157.0856,156.5681,157.0394,95015.0
2018-04-05 12:00:00,169.84,169.89,169.45,169.68,76802.0,156.9562,157.0024,156.5958,156.8083,76802.0
2018-04-05 12:30:00,169.71,169.88,169.57,169.75,49228.0,156.8361,156.9932,156.7067,156.873,49228.0
2018-04-05 13:00:00,169.82,169.97,169.24,169.35,99785.0,156.9377,157.0763,156.4017,156.5034,99785.0
2018-04-05 13:30:00,169.34,169.56,168.84,169.06,70312.0,156.4941,156.6974,156.0321,156.2354,70312.0
2018-04-05 14:00:00,169.07,169.24,168.64,169.17,48779.0,156.2446,156.4017,155.8472,156.337,48779.0
2018-04-05 14:30:00,169.18,169.93,169.12,169.93,47070.0,156.3463,157.0394,156.2908,157.0394,47070.0
2018-04-05 15:00:00,169.96,169.98,169.47,169.5,52437.0,157.0671,157.0856,156.6143,156.642,52437.0
2018-04-05 15:30:00,169.51,169.55,169.03,169.03,143487.0,156.6512,156.6882,156.2077,156.2077,143487.0
2018-04-06 09:30:00,168.28,169.84,167.79,169.54,94368.0,155.5145,156.9562,155.0617,156.679,94368.0
2018-04-06 10:00:00,169.59,169.87,169.3,169.59,64007.0,156.7252,156.9839,156.4572,156.7252,64007.0
2018-04-06 10:30:00,169.6,169.75,168.89,169.09,89044.0,156.7344,156.873,156.0783,156.2631,89044.0
2018-04-06 11:00:00,169.08,169.19,168.69,168.88,96321.0,156.2539,156.3555,155.8934,156.069,96321.0
2018-04-06 11:30:00,168.92,169.42,168.58,168.95,85978.0,156.106,156.5681,155.7918,156.1337,85978.0
2018-04-06 12:00:00,168.95,169.04,168.22,168.24,61124.0,156.1337,156.2169,155.4591,155.4776,61124.0
2018-04-06 12:30:00,168.22,169.05,168.16,169.02,51587.0,155.4591,156.2261,155.4037,156.1984,51587.0
2018-04-06 13:00:00,169.0,169.16,168.42,168.75,51540.0,156.1799,156.3278,155.6439,155.9489,51540.0
2018-04-06 13:30:00,168.71,169.01,167.52,167.58,57475.0,155.9119,156.1892,154.8122,154.8676,57475.0
2018-04-06 14:00:00,167.52,167.94,167.27,167.41,90990.0,154.8122,155.2003,154.5812,154.7105,90990.0
2018-04-06 14:30:00,167.36,167.88,166.73,166.99,76391.0,154.6643,155.1449,154.0821,154.3224,76391.0
2018-04-06 15:00:00,167.02,167.8,166.9,167.54,122372.0,154.3501,155.071,154.2392,154.8307,122372.0
2018-04-06 15:30:00,167.48,168.48,167.24,167.82,231523.0,154.7752,155.6994,154.5534,155.0894,231523.0
2018-04-09 09:30:00,168.71,169.9,168.38,169.7,99234.0,155.9119,157.0117,155.607,156.8268,99234.0
2018-04-09 10:00:00,169.7,169.71,168.36,169.04,71089.0,156.8268,156.8361,155.5885,156.2169,71089.0
2018-04-09 10:30:00,169.01,169.21,168.2,168.55,42545.0,156.1892,156.374,155.4406,155.7641,42545.0
2018-04-09 11:00:00,168.55,169.18,168.22,169.07,45956.0,155.7641,156.3463,155.4591,156.2446,45956.0
2018-04-09 11:30:00,169.06,169.31,168.45,168.64,31786.0,156.2354,156.4664,155.6717,155.8472,31786.0
2018-04-09 12:00:00,168.62,168.73,168.07,168.07,37516.0,155.8288,155.9304,155.3205,155.3205,37516.0
2018-04-09 12:30:00,168.02,168.73,167.98,168.61,26706.0,155.2743,155.9304,155.2373,155.8195,26706.0
2018-04-09 13:00:00,168.66,168.99,168.56,168.98,42819.0,155.8657,156.1707,155.7733,156.1614,42819.0
2018-04-09 13:30:00,168.98,169.72,168.93,169.53,41547.0,156.1614,156.8453,156.1152,156.6697,41547.0
2018-04-09 14:00:00,169.51,169.53,168.83,169.01,63978.0,156.6512,156.6697,156.0228,156.1892,63978.0
2018-04-09 14:30:00,168.96,169.42,168.96,169.36,59728.0,156.143,156.5681,156.143,156.5126,59728.0
2018-04-09 15:00:00,169.37,169.75,168.9,169.15,105060.0,156.5219,156.873,156.0875,156.3186,105060.0
2018-04-09 15:30:00,169.1,169.25,167.79,167.97,218926.0,156.2723,156.411,155.0617,155.2281,218926.0
2018-04-10 09:30:00,169.73,169.73,167.6,168.72,76356.0,156.8546,156.8546,154.8861,155.9212,76356.0
2018-04-10 10:00:00,168.71,170.46,168.41,170.02,133493.0,155.9119,157.5292,155.6347,157.1226,133493.0
2018-04-10 10:30:00,170.05,170.8,169.98,170.06,99481.0,157.1503,157.8434,157.0856,157.1595,99481.0
2018-04-10 11:00:00,170.11,170.47,169.68,170.28,71268.0,157.2057,157.5384,156.8083,157.3628,71268.0
2018-04-10 11:30:00,170.28,170.79,169.7,170.28,44411.0,157.3628,157.8341,156.8268,157.3628,44411.0
2018-04-10 12:00:00,170.34,170.34,168.55,168.96,49976.0,157.4183,157.4183,155.7641,156.143,49976.0
2018-04-10 12:30:00,168.97,169.6,168.97,169.41,27334.0,156.1522,156.7344,156.1522,156.5588,27334.0
2018-04-10 13:00:00,169.39,169.66,169.2,169.39,19765.0,156.5403,156.7899,156.3648,156.5403,19765.0
2018-04-10 13:30:00,169.45,169.93,169.18,169.62,53253.0,156.5958,157.0394,156.3463,156.7529,53253.0
2018-04-10 14:00:00,169.66,169.77,169.03,169.09,71674.0,156.7899,156.8915,156.2077,156.2631,71674.0
2018-04-10 14:30:00,169.16,170.1,169.15,169.97,92262.0,156.3278,157.1965,156.3186,157.0763,92262.0
2018-04-10 15:00:00,170.01,170.18,169.6,169.97,63875.0,157.1133,157.2704,156.7344,157.0763,63875.0
2018-04-10 15:30:00,169.96,169.98,169.6,169.77,189829.0,157.0671,157.0856,156.7344,156.8915,189829.0
2018-04-11 09:30:00,168.66,169.88,168.16,169.48,168015.0,155.8657,156.9932,155.4037,156.6235,168015.0
2018-04-11 10:00:00,169.54,169.72,169.07,169.33,67926.0,156.679,156.8453,156.2446,156.4849,67926.0
2018-04-11 10:30:00,169.34,169.44,168.93,168.99,66051.0,156.4941,156.5866,156.1152,156.1707,66051.0
2018-04-11 11:00:00,168.99,169.19,168.91,169.12,79841.0,156.1707,156.3555,156.0968,156.2908,79841.0
2018-04-11 11:30:00,169.12,169.56,168.97,169.42,60613.0,156.2908,156.6974,156.1522,156.5681,60613.0
2018-04-11 12:00:00,169.42,169.52,168.88,169.09,54017.0,156.5681,156.6605,156.069,156.2631,54017.0
2018-04-11 12:30:00,169.14,169.25,168.92,168.94,47198.0,156.3093,156.411,156.106,156.1245,47198.0
2018-04-11 13:00:00,168.99,169.15,168.91,169.04,41584.0,156.1707,156.3186,156.0968,156.2169,41584.0
2018-04-11 13:30:00,169.04,169.27,168.91,169.17,62440.0,156.2169,156.4294,156.0968,156.337,62440.0
2018-04-11 14:00:00,169.18,169.3,168.75,169.13,80333.0,156.3463,156.4572,155.9489,156.3001,80333.0
2018-04-11 14:30:00,169.08,169.39,168.99,169.15,76126.0,156.2539,156.5403,156.1707,156.3186,76126.0
2018-04-11 15:00:00,169.11,169.54,168.83,169.4,165345.0,156.2816,156.679,156.0228,156.5496,165345.0
2018-04-11 15:30:00,169.4,169.61,168.95,169.01,274299.0,156.5496,156.7437,156.1337,156.1892,274299.0
2018-04-12 09:30:00,169.75,170.12,168.74,169.8,229469.0,156.873,157.215,155.9397,156.9192,229469.0
2018-04-12 10:00:00,169.75,170.17,169.38,169.38,134594.0,156.873,157.2612,156.5311,156.5311,134594.0
2018-04-12 10:30:00,169.41,169.85,169.26,169.52,160130.0,156.5588,156.9655,156.4202,156.6605,160130.0
2018-04-12 11:00:00,169.49,170.75,169.42,170.58,88921.0,156.6328,157.7972,156.5681,157.6401,88921.0
2018-04-12 11:30:00,170.58,170.8,170.25,170.64,63937.0,157.6401,157.8434,157.3351,157.6955,63937.0
2018-04-12 12:00:00,170.65,170.99,170.6,170.79,75070.0,157.7048,158.019,157.6586,157.8341,75070.0
2018-04-12 12:30:00,170.79,170.97,170.53,170.75,66732.0,157.8341,158.0005,157.5939,157.7972,66732.0
2018-04-12 13:00:00,170.73,170.76,169.65,169.75,45450.0,157.7787,157.8064,156.7806,156.873,45450.0
2018-04-12 13:30:00,169.75,170.01,169.65,169.84,38587.0,156.873,157.1133,156.7806,156.9562,38587.0
2018-04-12 14:00:00,169.8,170.42,169.79,170.37,71794.0,156.9192,157.4922,156.91,157.446,71794.0
2018-04-12 14:30:00,170.38,170.77,170.35,170.76,57515.0,157.4552,157.8157,157.4275,157.8064,57515.0
2018-04-12 15:00:00,170.75,171.21,170.65,171.13,83683.0,157.7972,158.2223,157.7048,158.1484,83683.0
2018-04-12 15:30:00,171.07,171.2,170.27,170.48,343741.0,158.0929,158.213,157.3536,157.5477,343741.0
2018-04-13 09:30:00,171.67,172.2,170.76,172.2,170263.0,158.6474,159.1372,157.8064,159.1372,170263.0
2018-04-13 10:00:00,172.21,172.4,171.5,172.02,121857.0,159.1464,159.322,158.4903,158.9708,121857.0
2018-04-13 10:30:00,172.03,172.53,171.36,171.46,116259.0,158.9801,159.4421,158.3609,158.4533,116259.0
2018-04-13 11:00:00,171.44,171.81,171.27,171.41,59792.0,158.4348,158.7768,158.2777,158.4071,59792.0
2018-04-13 11:30:00,171.41,171.64,171.23,171.47,34098.0,158.4071,158.6197,158.2408,158.4626,34098.0
2018-04-13 12:00:00,171.44,171.7,171.13,171.65,46257.0,158.4348,158.6751,158.1484,158.6289,46257.0
2018-04-13 12:30:00,171.63,171.69,171.04,171.41,30786.0,158.6104,158.6659,158.0652,158.4071,30786.0
2018-04-13 13:00:00,171.39,172.06,171.39,171.94,42145.0,158.3886,159.0078,158.3886,158.8969,42145.0
2018-04-13 13:30:00,172.0,172.01,171.65,171.8,56682.0,158.9524,158.9616,158.6289,158.7675,56682.0
2018-04-13 14:00:00,171.8,171.95,171.52,171.81,220992.0,158.7675,158.9061,158.5088,158.7768,220992.0
2018-04-13 14:30:00,171.77,171.95,171.56,171.72,86704.0,158.7398,158.9061,158.5457,158.6936,86704.0
2018-04-13 15:00:00,171.7,171.7,170.89,170.96,92888.0,158.6751,158.6751,157.9266,157.9912,92888.0
2018-04-13 15:30:00,170.96,172.08,170.82,171.67,332965.0,157.9912,159.0263,157.8619,158.6474,332965.0
2018-04-16 09:30:00,172.22,172.74,171.72,172.63,106572.0,159.1557,159.6362,158.6936,159.5346,106572.0
2018-04-16 10:00:00,172.63,173.54,172.6,173.18,84411.0,159.5346,160.3755,159.5068,160.0428,84411.0
2018-04-16 10:30:00,173.2,173.86,172.81,173.05,113198.0,160.0613,160.6713,159.7009,159.9227,113198.0
2018-04-16 11:00:00,173.09,173.6,173.01,173.54,76582.0,159.9597,160.431,159.8857,160.3755,76582.0
2018-04-16 11:30:00,173.5,173.85,173.31,173.79,71788.0,160.3386,160.662,160.163,160.6066,71788.0
2018-04-16 12:00:00,173.87,174.03,173.47,173.52,83604.0,160.6805,160.8284,160.3108,160.357,83604.0
2018-04-16 12:30:00,173.56,173.9,173.35,173.8,49202.0,160.394,160.7082,160.1999,160.6158,49202.0
2018-04-16 13:00:00,173.81,175.26,173.81,174.86,167126.0,160.6251,161.9651,160.6251,161.5954,167126.0
2018-04-16 13:30:00,174.81,175.7,174.8,175.46,191866.0,161.5492,162.3717,161.54,162.1499,191866.0
2018-04-16 14:00:00,175.47,175.5,174.5,174.67,123340.0,162.1591,162.1869,161.2627,161.4198,123340.0
2018-04-16 14:30:00,174.64,174.96,174.46,174.95,83288.0,161.3921,161.6878,161.2257,161.6786,83288.0
2018-04-16 15:00:00,174.94,175.19,174.76,175.15,106938.0,161.6693,161.9004,161.503,161.8634,106938.0
2018-04-16 15:30:00,175.16,175.37,174.81,175.09,318400.0,161.8726,162.0667,161.5492,161.808,318400.0
2018-04-17 09:30:00,176.82,177.81,176.39,177.42,382022.0,163.4067,164.3216,163.0093,163.9612,382022.0
2018-04-17 10:00:00,177.44,177.78,176.61,176.77,197511.0,163.9797,164.2939,163.2126,163.3605,197511.0
2018-04-17 10:30:00,176.71,176.76,175.71,175.76,101283.0,163.3051,163.3513,162.3809,162.4271,101283.0
2018-04-17 11:00:00,175.71,175.95,175.26,175.27,72272.0,162.3809,162.6027,161.9651,161.9743,72272.0
2018-04-17 11:30:00,175.3,175.56,174.89,175.18,74495.0,162.002,162.2423,161.6231,161.8911,74495.0
2018-04-17 12:00:00,175.18,175.7,175.1,175.44,74193.0,161.8911,162.3717,161.8172,162.1314,74193.0
2018-04-17 12:30:00,175.45,175.53,174.84,174.84,51896.0,162.1406,162.2146,161.5769,161.5769,51896.0
2018-04-17 13:00:00,174.81,175.16,174.58,175.01,65095.0,161.5492,161.8726,161.3366,161.734,65095.0
2018-04-17 13:30:00,175.03,175.23,174.48,174.61,45143.0,161.7525,161.9373,161.2442,161.3644,45143.0
2018-04-17 14:00:00,174.58,174.87,174.29,174.51,49780.0,161.3366,161.6046,161.0686,161.272,49780.0
2018-04-17 14:30:00,174.47,174.64,174.31,174.44,60230.0,161.235,161.3921,161.0871,161.2073,60230.0
2018-04-17 15:00:00,174.43,175.07,174.37,175.04,109642.0,161.198,161.7895,161.1426,161.7617,109642.0
2018-04-17 15:30:00,175.02,175.02,174.28,174.39,221468.0,161.7433,161.7433,161.0594,161.1611,221468.0
2018-04-18 09:30:00,174.6,174.96,173.79,174.06,77766.0,161.3551,161.6878,160.6066,160.8561,77766.0
2018-04-18 10:00:00,174.06,175.13,173.97,174.95,104068.0,160.8561,161.8449,160.7729,161.6786,104068.0
2018-04-18 10:30:00,174.89,175.03,174.52,174.55,62909.0,161.6231,161.7525,161.2812,161.3089,62909.0
2018-04-18 11:00:00,174.52,175.67,174.5,175.38,83707.0,161.2812,162.344,161.2627,162.076,83707.0
2018-04-18 11:30:00,175.41,175.55,174.92,175.38,62086.0,162.1037,162.2331,161.6508,162.076,62086.0
2018-04-18 12:00:00,175.39,175.53,175.11,175.14,91584.0,162.0852,162.2146,161.8264,161.8542,91584.0
2018-04-18 12:30:00,175.13,175.59,174.88,175.58,44777.0,161.8449,162.27,161.6139,162.2608,44777.0
2018-04-18 13:00:00,175.58,175.85,175.29,175.43,53553.0,162.2608,162.5103,161.9928,162.1222,53553.0
2018-04-18 13:30:00,175.48,175.5,174.67,174.67,49809.0,162.1684,162.1869,161.4198,161.4198,49809.0
2018-04-18 14:00:00,174.7,175.39,174.55,175.25,49899.0,161.4475,162.0852,161.3089,161.9558,49899.0
2018-04-18 14:30:00,175.25,175.25,174.74,174.82,61205.0,161.9558,161.9558,161.4845,161.5584,61205.0
2018-04-18 15:00:00,174.76,174.93,174.52,174.84,66598.0,161.503,161.6601,161.2812,161.5769,66598.0
2018-04-18 15:30:00,174.84,175.41,174.79,175.22,237632.0,161.5769,162.1037,161.5307,161.9281,237632.0
2018-04-19 09:30:00,174.5,174.62,171.46,172.57,182682.0,161.2627,161.3736,158.4533,159.4791,182682.0
2018-04-19 10:00:00,172.51,173.14,172.4,172.93,148170.0,159.4237,160.0059,159.322,159.8118,148170.0
2018-04-19 10:30:00,172.96,174.09,172.88,174.0,145783.0,159.8395,160.8838,159.7656,160.8006,145783.0
2018-04-19 11:00:00,173.97,174.18,173.59,174.18,133425.0,160.7729,160.967,160.4217,160.967,133425.0
2018-04-19 11:30:00,174.13,174.13,172.99,173.09,87850.0,160.9208,160.9208,159.8673,159.9597,87850.0
2018-04-19 12:00:00,173.06,173.27,172.45,172.75,46110.0,159.9319,160.126,159.3682,159.6455,46110.0
2018-04-19 12:30:00,172.71,172.9,172.21,172.36,47449.0,159.6085,159.7841,159.1464,159.285,47449.0
2018-04-19 13:00:00,172.36,172.61,172.31,172.5,41198.0,159.285,159.5161,159.2388,159.4144,41198.0
2018-04-19 13:30:00,172.53,172.93,172.47,172.69,37881.0,159.4421,159.8118,159.3867,159.59,37881.0
2018-04-19 14:00:00,172.67,172.76,171.94,172.07,82775.0,159.5715,159.6547,158.8969,159.017,82775.0
2018-04-19 14:30:00,172.02,172.29,171.99,172.07,71926.0,158.9708,159.2204,158.9431,159.017,71926.0
2018-04-19 15:00:00,172.08,172.25,171.58,171.61,103894.0,159.0263,159.1834,158.5642,158.5919,103894.0
2018-04-19 15:30:00,171.62,172.31,171.57,171.73,366316.0,158.6012,159.2388,158.555,158.7028,366316.0
2018-04-20 09:30:00,172.08,172.55,171.54,171.69,150523.0,159.0263,159.4606,158.5272,158.6659,150523.0
2018-04-20 10:00:00,171.73,172.36,171.55,172.25,129698.0,158.7028,159.285,158.5365,159.1834,129698.0
2018-04-20 10:30:00,172.2,172.24,171.13,171.42,45596.0,159.1372,159.1741,158.1484,158.4164,45596.0
2018-04-20 11:00:00,171.43,171.44,170.54,170.85,80298.0,158.4256,158.4348,157.6031,157.8896,80298.0
2018-04-20 11:30:00,170.85,171.29,170.83,170.99,44963.0,157.8896,158.2962,157.8711,158.019,44963.0
2018-04-20 12:00:00,170.99,171.03,170.48,170.57,87451.0,158.019,158.0559,157.5477,157.6308,87451.0
2018-04-20 12:30:00,170.54,170.7,170.24,170.32,116493.0,157.6031,157.751,157.3259,157.3998,116493.0
2018-04-20 13:00:00,170.35,170.55,170.24,170.5,83242.0,157.4275,157.6123,157.3259,157.5661,83242.0
2018-04-20 13:30:00,170.51,170.54,170.26,170.27,78648.0,157.5754,157.6031,157.3443,157.3536,78648.0
2018-04-20 14:00:00,170.27,170.34,169.85,170.01,115064.0,157.3536,157.4183,156.9655,157.1133,115064.0
2018-04-20 14:30:00,169.99,170.09,169.67,169.9,114264.0,157.0948,157.1872,156.7991,157.0117,114264.0
2018-04-20 15:00:00,169.9,170.04,169.63,169.88,209717.0,157.0117,157.141,156.7621,156.9932,209717.0
2018-04-20 15:30:00,169.88,170.14,169.7,169.96,360528.0,156.9932,157.2335,156.8268,157.0671,360528.0
2018-04-23 09:30:00,170.4,173.03,170.25,172.84,145943.0,157.4737,159.9042,157.3351,159.7286,145943.0
2018-04-23 10:00:00,172.84,173.54,172.53,172.95,107644.0,159.7286,160.3755,159.4421,159.8303,107644.0
2018-04-23 10:30:00,172.94,173.49,172.65,173.31,113763.0,159.821,160.3293,159.553,160.163,113763.0
2018-04-23 11:00:00,173.31,173.61,172.77,173.49,78292.0,160.163,160.4402,159.6639,160.3293,78292.0
2018-04-23 11:30:00,173.52,173.86,173.14,173.55,100376.0,160.357,160.6713,160.0059,160.3848,100376.0
2018-04-23 12:00:00,173.52,173.59,173.01,173.31,198569.0,160.357,160.4217,159.8857,160.163,198569.0
2018-04-23 12:30:00,173.28,173.42,172.9,173.11,124997.0,160.1353,160.2646,159.7841,159.9782,124997.0
2018-04-23 13:00:00,173.13,173.19,172.58,172.71,28744.0,159.9966,160.0521,159.4884,159.6085,28744.0
2018-04-23 13:30:00,172.73,173.13,172.58,173.05,60543.0,159.627,159.9966,159.4884,159.9227,60543.0
2018-04-23 14:00:00,173.04,173.05,171.87,172.01,96948.0,159.9135,159.9227,158.8322,158.9616,96948.0
2018-04-23 14:30:00,171.98,171.98,171.46,171.76,67710.0,158.9339,158.9339,158.4533,158.7306,67710.0
2018-04-23 15:00:00,171.73,172.36,171.61,172.33,77343.0,158.7028,159.285,158.5919,159.2573,77343.0
2018-04-23 15:30:00,172.37,172.51,172.02,172.34,220784.0,159.2943,159.4237,158.9708,159.2666,220784.0
2018-04-24 09:30:00,172.44,173.44,171.45,172.44,190386.0,159.359,160.2831,158.4441,159.359,190386.0
2018-04-24 10:00:00,172.53,172.66,171.86,172.12,47366.0,159.4421,159.5623,158.823,159.0633,47366.0
2018-04-24 10:30:00,172.12,172.59,171.97,172.36,51135.0,159.0633,159.4976,158.9246,159.285,51135.0
2018-04-24 11:00:00,172.35,172.78,172.0,172.61,88717.0,159.2758,159.6732,158.9524,159.5161,88717.0
2018-04-24 11:30:00,172.62,172.73,172.18,172.41,79398.0,159.5253,159.627,159.1187,159.3313,79398.0
2018-04-24 12:00:00,172.33,172.6,172.1,172.51,63719.0,159.2573,159.5068,159.0448,159.4237,63719.0
2018-04-24 12:30:00,172.47,172.57,171.63,171.63,91443.0,159.3867,159.4791,158.6104,158.6104,91443.0
2018-04-24 13:00:00,171.56,172.05,171.56,171.7,54271.0,158.5457,158.9986,158.5457,158.6751,54271.0
2018-04-24 13:30:00,171.71,171.77,170.96,171.0,74447.0,158.6844,158.7398,157.9912,158.0282,74447.0
2018-04-24 14:00:00,170.99,171.07,170.39,170.52,78907.0,158.019,158.0929,157.4645,157.5846,78907.0
2018-04-24 14:30:00,170.51,170.89,170.24,170.75,100809.0,157.5754,157.9266,157.3259,157.7972,100809.0
2018-04-24 15:00:00,170.76,171.34,170.62,171.06,128787.0,157.8064,158.3424,157.677,158.0837,128787.0
2018-04-24 15:30:00,171.03,171.46,170.31,171.26,264310.0,158.0559,158.4533,157.3906,158.2685,264310.0
2018-04-25 09:30:00,171.68,171.76,169.81,170.25,122111.0,158.6566,158.7306,156.9285,157.3351,122111.0
2018-04-25 10:00:00,170.3,171.03,169.99,170.21,74720.0,157.3813,158.0559,157.0948,157.2981,74720.0
2018-04-25 10:30:00,170.29,170.79,168.86,169.45,121601.0,157.3721,157.8341,156.0506,156.5958,121601.0
2018-04-25 11:00:00,169.39,170.71,169.29,170.46,59539.0,156.5403,157.7602,156.4479,157.5292,59539.0
2018-04-25 11:30:00,170.43,170.49,169.74,169.92,65789.0,157.5015,157.5569,156.8638,157.0301,65789.0
2018-04-25 12:00:00,169.83,170.79,169.83,170.79,22832.0,156.947,157.8341,156.947,157.8341,22832.0
2018-04-25 12:30:00,170.77,171.23,170.64,170.96,26336.0,157.8157,158.2408,157.6955,157.9912,26336.0
2018-04-25 13:00:00,170.96,171.24,170.83,171.24,22444.0,157.9912,158.25,157.8711,158.25,22444.0
2018-04-25 13:30:00,171.28,171.64,171.28,171.53,30508.0,158.287,158.6197,158.287,158.518,30508.0
2018-04-25 14:00:00,171.55,171.69,170.93,171.09,40157.0,158.5365,158.6659,157.9635,158.1114,40157.0
2018-04-25 14:30:00,171.08,171.98,171.07,171.93,46039.0,158.1021,158.9339,158.0929,158.8877,46039.0
2018-04-25 15:00:00,171.94,172.15,171.81,172.08,59271.0,158.8969,159.091,158.7768,159.0263,59271.0
2018-04-25 15:30:00,172.11,172.38,171.36,171.74,192628.0,159.054,159.3035,158.3609,158.7121,192628.0
2018-04-26 09:30:00,171.64,173.05,171.21,172.5,166727.0,158.6197,159.9227,158.2223,159.4144,166727.0
2018-04-26 10:00:00,172.42,172.63,171.36,171.82,64035.0,159.3405,159.5346,158.3609,158.786,64035.0
2018-04-26 10:30:00,171.82,172.26,171.53,172.02,40288.0,158.786,159.1926,158.518,158.9708,40288.0
2018-04-26 11:00:00,172.01,172.02,171.29,171.38,34652.0,158.9616,158.9708,158.2962,158.3794,34652.0
2018-04-26 11:30:00,171.37,171.49,170.8,170.85,35550.0,158.3701,158.481,157.8434,157.8896,35550.0
2018-04-26 12:00:00,170.85,171.31,170.7,171.25,42190.0,157.8896,158.3147,157.751,158.2592,42190.0
2018-04-26 12:30:00,171.27,171.3,170.83,170.91,41360.0,158.2777,158.3055,157.8711,157.945,41360.0
2018-04-26 13:00:00,170.92,171.77,170.92,171.68,64125.0,157.9543,158.7398,157.9543,158.6566,64125.0
2018-04-26 13:30:00,171.72,172.56,171.57,172.47,83515.0,158.6936,159.4699,158.555,159.3867,83515.0
2018-04-26 14:00:00,172.44,172.5,171.86,172.37,53647.0,159.359,159.4144,158.823,159.2943,53647.0
2018-04-26 14:30:00,172.4,172.41,171.93,172.3,42095.0,159.322,159.3313,158.8877,159.2296,42095.0
2018-04-26 15:00:00,172.34,172.45,171.86,171.93,55070.0,159.2666,159.3682,158.823,158.8877,55070.0
2018-04-26 15:30:00,171.94,172.36,171.87,172.15,138112.0,158.8969,159.285,158.8322,159.091,138112.0
2018-04-27 09:30:00,172.23,174.04,172.18,173.77,96940.0,159.1649,160.8376,159.1187,160.5881,96940.0
2018-04-27 10:00:00,173.7,173.99,173.14,173.3,53742.0,160.5234,160.7914,160.0059,160.1537,53742.0
2018-04-27 10:30:00,173.3,173.71,172.91,173.62,62284.0,160.1537,160.5326,159.7933,160.4495,62284.0
2018-04-27 11:00:00,173.61,173.84,173.24,173.72,29887.0,160.4402,160.6528,160.0983,160.5419,29887.0
2018-04-27 11:30:00,173.77,173.94,173.58,173.78,43127.0,160.5881,160.7452,160.4125,160.5973,43127.0
2018-04-27 12:00:00,173.83,174.67,173.79,174.53,73136.0,160.6435,161.4198,160.6066,161.2904,73136.0
2018-04-27 12:30:00,174.53,174.98,174.36,174.65,54646.0,161.2904,161.7063,161.1333,161.4013,54646.0
2018-04-27 13:00:00,174.65,174.66,174.16,174.19,33452.0,161.4013,161.4106,160.9485,160.9762,33452.0
2018-04-27 13:30:00,174.16,174.27,173.93,174.17,39445.0,160.9485,161.0502,160.7359,160.9577,39445.0
2018-04-27 14:00:00,174.17,174.58,173.82,174.57,31064.0,160.9577,161.3366,160.6343,161.3274,31064.0
2018-04-27 14:30:00,174.54,174.57,174.12,174.34,36143.0,161.2997,161.3274,160.9115,161.1148,36143.0
2018-04-27 15:00:00,174.34,174.6,173.75,173.9,44841.0,161.1148,161.3551,160.5696,160.7082,44841.0
2018-04-27 15:30:00,173.87,174.19,173.7,173.93,154475.0,160.6805,160.9762,160.5234,160.7359,154475.0
2018-04-30 09:30:00,174.0,174.51,172.91,173.28,119266.0,160.8006,161.272,159.7933,160.1353,119266.0
2018-04-30 10:00:00,173.16,174.75,173.16,174.36,68935.0,160.0244,161.4937,160.0244,161.1333,68935.0
2018-04-30 10:30:00,174.39,174.44,173.16,173.21,96602.0,161.1611,161.2073,160.0244,160.0706,96602.0
2018-04-30 11:00:00,173.21,174.09,173.21,173.27,104944.0,160.0706,160.8838,160.0706,160.126,104944.0
2018-04-30 11:30:00,173.33,173.33,172.56,172.93,83572.0,160.1815,160.1815,159.4699,159.8118,83572.0
2018-04-30 12:00:00,172.85,173.21,172.68,172.91,43315.0,159.7379,160.0706,159.5808,159.7933,43315.0
2018-04-30 12:30:00,172.85,173.2,172.47,172.76,40952.0,159.7379,160.0613,159.3867,159.6547,40952.0
2018-04-30 13:00:00,172.81,172.93,172.41,172.89,30972.0,159.7009,159.8118,159.3313,159.7748,30972.0
2018-04-30 13:30:00,172.89,173.25,172.69,172.78,31452.0,159.7748,160.1075,159.59,159.6732,31452.0
2018-04-30 14:00:00,172.78,172.8,172.09,172.28,52199.0,159.6732,159.6917,159.0355,159.2111,52199.0
2018-04-30 14:30:00,172.24,172.39,171.89,172.25,45051.0,159.1741,159.3128,158.8507,159.1834,45051.0
2018-04-30 15:00:00,172.22,172.25,171.78,171.98,52447.0,159.1557,159.1834,158.749,158.9339,52447.0
2018-04-30 15:30:00,171.97,172.55,171.77,171.77,200903.0,158.9246,159.4606,158.7398,158.7398,200903.0
2018-05-01 09:30:00,172.01,172.97,171.29,172.42,78665.0,158.9616,159.8488,158.2962,159.3405,78665.0
2018-05-01 10:00:00,172.42,172.82,171.83,172.79,67340.0,159.3405,159.7102,158.7953,159.6824,67340.0
2018-05-01 10:30:00,172.74,172.93,172.39,172.39,114675.0,159.6362,159.8118,159.3128,159.3128,114675.0
2018-05-01 11:00:00,172.36,172.36,171.68,172.18,74369.0,159.285,159.285,158.6566,159.1187,74369.0
2018-05-01 11:30:00,172.12,172.79,172.12,172.29,83605.0,159.0633,159.6824,159.0633,159.2204,83605.0
2018-05-01 12:00:00,172.28,172.33,171.63,171.79,49860.0,159.2111,159.2573,158.6104,158.7583,49860.0
2018-05-01 12:30:00,171.8,171.8,171.04,171.27,64676.0,158.7675,158.7675,158.0652,158.2777,64676.0
2018-05-01 13:00:00,171.27,171.28,170.81,171.07,60610.0,158.2777,158.287,157.8526,158.0929,60610.0
2018-05-01 13:30:00,171.08,172.1,171.08,172.05,33590.0,158.1021,159.0448,158.1021,158.9986,33590.0
2018-05-01 14:00:00,172.03,172.33,171.97,172.16,53174.0,158.9801,159.2573,158.9246,159.1002,53174.0
2018-05-01 14:30:00,172.14,172.35,171.82,172.15,50979.0,159.0817,159.2758,158.786,159.091,50979.0
2018-05-01 15:00:00,172.13,172.17,171.57,171.84,66352.0,159.0725,159.1095,158.555,158.8045,66352.0
2018-05-01 15:30:00,171.81,171.81,170.8,171.05,446394.0,158.7768,158.7768,157.8434,158.0744,446394.0
2018-05-02 09:30:00,170.63,172.11,169.41,171.59,128618.0,157.6863,159.054,156.5588,158.5735,128618.0
2018-05-02 10:00:00,171.59,172.69,171.28,171.86,120447.0,158.5735,159.59,158.287,158.823,120447.0
2018-05-02 10:30:00,171.93,172.45,171.72,172.43,102110.0,158.8877,159.3682,158.6936,159.3497,102110.0
2018-05-02 11:00:00,172.43,172.84,172.13,172.37,146035.0,159.3497,159.7286,159.0725,159.2943,146035.0
2018-05-02 11:30:00,172.33,172.43,171.4,171.72,76314.0,159.2573,159.3497,158.3979,158.6936,76314.0
2018-05-02 12:00:00,171.83,172.16,171.49,172.01,89700.0,158.7953,159.1002,158.481,158.9616,89700.0
2018-05-02 12:30:00,172.03,172.71,171.85,172.71,89764.0,158.9801,159.6085,158.8137,159.6085,89764.0
2018-05-02 13:00:00,172.72,173.28,172.58,173.09,77191.0,159.6177,160.1353,159.4884,159.9597,77191.0
2018-05-02 13:30:00,173.13,173.18,172.76,173.03,93579.0,159.9966,160.0428,159.6547,159.9042,93579.0
2018-05-02 14:00:00,173.04,173.22,172.75,173.15,121273.0,159.9135,160.0798,159.6455,160.0151,121273.0
2018-05-02 14:30:00,173.13,173.61,173.06,173.41,143458.0,159.9966,160.4402,159.9319,160.2554,143458.0
2018-05-02 15:00:00,173.41,173.43,172.19,172.57,161592.0,160.2554,160.2739,159.1279,159.4791,161592.0
2018-05-02 15:30:00,172.52,172.65,172.05,172.39,295916.0,159.4329,159.553,158.9986,159.3128,295916.0
2018-05-03 09:30:00,172.73,174.0,169.54,169.59,244919.0,159.627,160.8006,156.679,156.7252,244919.0
2018-05-03 10:00:00,169.8,171.41,169.11,169.21,174126.0,156.9192,158.4071,156.2816,156.374,174126.0
2018-05-03 10:30:00,169.21,170.1,166.25,167.53,200101.0,156.374,157.1965,153.6385,154.8214,200101.0
2018-05-03 11:00:00,167.52,169.2,167.4,169.01,175918.0,154.8122,156.3648,154.7013,156.1892,175918.0
2018-05-03 11:30:00,169.0,170.43,168.48,170.2,161099.0,156.1799,157.5015,155.6994,157.2889,161099.0
2018-05-03 12:00:00,170.2,170.33,169.6,170.03,104814.0,157.2889,157.409,156.7344,157.1318,104814.0
2018-05-03 12:30:00,170.06,171.69,170.05,171.41,94529.0,157.1595,158.6659,157.1503,158.4071,94529.0
2018-05-03 13:00:00,171.5,171.58,170.14,171.19,90976.0,158.4903,158.5642,157.2335,158.2038,90976.0
2018-05-03 13:30:00,171.2,172.08,171.2,171.26,99108.0,158.213,159.0263,158.213,158.2685,99108.0
2018-05-03 14:00:00,171.26,171.45,170.63,171.22,91618.0,158.2685,158.4441,157.6863,158.2315,91618.0
2018-05-03 14:30:00,171.23,171.65,170.67,170.77,104328.0,158.2408,158.6289,157.7232,157.8157,104328.0
2018-05-03 15:00:00,170.77,171.43,170.74,171.11,120503.0,157.8157,158.4256,157.7879,158.1299,120503.0
2018-05-03 15:30:00,171.08,173.0,170.5,172.87,661997.0,158.1021,159.8765,157.5661,159.7564,661997.0
2018-05-04 09:30:00,172.75,173.46,170.88,171.36,193151.0,159.6455,160.3016,157.9173,158.3609,193151.0
2018-05-04 10:00:00,171.27,171.65,170.19,171.57,92716.0,158.2777,158.6289,157.2797,158.555,92716.0
2018-05-04 10:30:00,171.56,172.64,171.56,171.91,88367.0,158.5457,159.5438,158.5457,158.8692,88367.0
2018-05-04 11:00:00,172.0,172.06,171.51,171.79,96801.0,158.9524,159.0078,158.4995,158.7583,96801.0
2018-05-04 11:30:00,171.77,172.1,171.22,171.44,60624.0,158.7398,159.0448,158.2315,158.4348,60624.0
2018-05-04 12:00:00,171.47,171.63,171.37,171.4,43666.0,158.4626,158.6104,158.3701,158.3979,43666.0
2018-05-04 12:30:00,171.42,171.72,171.27,171.29,54104.0,158.4164,158.6936,158.2777,158.2962,54104.0
2018-05-04 13:00:00,171.33,171.84,171.22,171.66,59740.0,158.3332,158.8045,158.2315,158.6381,59740.0
2018-05-04 13:30:00,171.63,172.05,171.55,171.97,45305.0,158.6104,158.9986,158.5365,158.9246,45305.0
2018-05-04 14:00:00,171.95,172.25,171.61,171.8,100125.0,158.9061,159.1834,158.5919,158.7675,100125.0
2018-05-04 14:30:00,171.81,171.84,171.23,171.36,122067.0,158.7768,158.8045,158.2408,158.3609,122067.0
2018-05-04 15:00:00,171.34,172.3,171.34,172.26,136947.0,158.3424,159.2296,158.3424,159.1926,136947.0
2018-05-04 15:30:00,172.27,172.29,171.0,171.17,348610.0,159.2019,159.2204,158.0282,158.1853,348610.0
2018-05-07 09:30:00,171.5,171.71,169.93,169.96,103352.0,158.4903,158.6844,157.0394,157.0671,103352.0
2018-05-07 10:00:00,169.97,170.14,168.59,169.15,159126.0,157.0763,157.2335,155.801,156.3186,159126.0
2018-05-07 10:30:00,169.13,169.19,168.44,168.96,162113.0,156.3001,156.3555,155.6624,156.143,162113.0
2018-05-07 11:00:00,168.96,169.43,168.74,169.0,212621.0,156.143,156.5773,155.9397,156.1799,212621.0
2018-05-07 11:30:00,168.92,169.19,168.61,169.15,93583.0,156.106,156.3555,155.8195,156.3186,93583.0
2018-05-07 12:00:00,169.09,169.12,168.35,168.64,152730.0,156.2631,156.2908,155.5792,155.8472,152730.0
2018-05-07 12:30:00,168.66,170.24,168.66,170.23,143285.0,155.8657,157.3259,155.8657,157.3166,143285.0
2018-05-07 13:00:00,170.23,171.45,170.14,171.45,111395.0,157.3166,158.4441,157.2335,158.4441,111395.0
2018-05-07 13:30:00,171.46,171.54,171.0,171.2,91596.0,158.4533,158.5272,158.0282,158.213,91596.0
2018-05-07 14:00:00,171.16,171.82,170.83,171.53,125464.0,158.1761,158.786,157.8711,158.518,125464.0
2018-05-07 14:30:00,171.54,172.07,171.45,171.86,138183.0,158.5272,159.017,158.4441,158.823,138183.0
2018-05-07 15:00:00,171.82,172.25,170.93,172.19,194479.0,158.786,159.1834,157.9635,159.1279,194479.0
2018-05-07 15:30:00,172.2,172.67,172.02,172.57,329788.0,159.1372,159.5715,158.9708,159.4791,329788.0
2018-05-08 09:30:00,172.55,172.55,170.33,170.95,122879.0,159.4606,159.4606,157.409,157.982,122879.0
2018-05-08 10:00:00,170.91,171.12,170.46,170.99,127782.0,157.945,158.1391,157.5292,158.019,127782.0
2018-05-08 10:30:00,171.1,171.32,170.62,170.72,50654.0,158.1206,158.3239,157.677,157.7695,50654.0
2018-05-08 11:00:00,170.64,170.72,169.76,170.21,131010.0,157.6955,157.7695,156.8823,157.2981,131010.0
2018-05-08 11:30:00,170.12,170.5,169.88,169.89,51143.0,157.215,157.5661,156.9932,157.0024,51143.0
2018-05-08 12:00:00,169.93,170.11,169.79,170.0,57653.0,157.0394,157.2057,156.91,157.1041,57653.0
2018-05-08 12:30:00,169.96,170.34,169.92,170.06,66514.0,157.0671,157.4183,157.0301,157.1595,66514.0
2018-05-08 13:00:00,170.06,170.24,169.94,170.03,58660.0,157.1595,157.3259,157.0486,157.1318,58660.0
2018-05-08 13:30:00,170.03,170.48,169.99,170.14,40020.0,157.1318,157.5477,157.0948,157.2335,40020.0
2018-05-08 14:00:00,170.11,170.27,169.81,170.17,154419.0,157.2057,157.3536,156.9285,157.2612,154419.0
2018-05-08 14:30:00,170.06,170.4,169.88,170.19,73821.0,157.1595,157.4737,156.9932,157.2797,73821.0
2018-05-08 15:00:00,170.08,170.68,170.07,170.36,72265.0,157.178,157.7325,157.1688,157.4368,72265.0
2018-05-08 15:30:00,170.29,170.96,170.04,170.75,263279.0,157.3721,157.9912,157.141,157.7972,263279.0
2018-05-09 09:30:00,170.57,170.78,169.7,169.75,201825.0,157.6308,157.8249,156.8268,156.873,201825.0
2018-05-09 10:00:00,169.72,169.91,169.02,169.05,210746.0,156.8453,157.0209,156.1984,156.2261,210746.0
2018-05-09 10:30:00,169.04,169.38,169.01,169.17,119716.0,156.2169,156.5311,156.1892,156.337,119716.0
2018-05-09 11:00:00,169.18,169.78,169.07,169.75,79963.0,156.3463,156.9008,156.2446,156.873,79963.0
2018-05-09 11:30:00,169.73,170.14,169.62,169.91,101928.0,156.8546,157.2335,156.7529,157.0209,101928.0
2018-05-09 12:00:00,169.95,170.0,169.51,169.71,119765.0,157.0579,157.1041,156.6512,156.8361,119765.0
2018-05-09 12:30:00,169.7,170.19,169.7,169.96,87909.0,156.8268,157.2797,156.8268,157.0671,87909.0
2018-05-09 13:00:00,169.98,170.46,169.98,170.21,63227.0,157.0856,157.5292,157.0856,157.2981,63227.0
2018-05-09 13:30:00,170.2,170.27,169.81,169.81,45528.0,157.2889,157.3536,156.9285,156.9285,45528.0
2018-05-09 14:00:00,169.78,169.93,169.59,169.78,115618.0,156.9008,157.0394,156.7252,156.9008,115618.0
2018-05-09 14:30:00,169.84,169.89,169.64,169.83,89488.0,156.9562,157.0024,156.7714,156.947,89488.0
2018-05-09 15:00:00,169.78,169.93,169.21,169.29,172930.0,156.9008,157.0394,156.374,156.4479,172930.0
2018-05-09 15:30:00,169.29,169.61,168.79,169.57,381062.0,156.4479,156.7437,155.9859,156.7067,381062.0
2018-05-10 09:30:00,168.01,170.95,167.67,170.82,258679.0,155.265,157.982,154.9508,157.8619,258679.0
2018-05-10 10:00:00,170.91,171.36,170.65,171.34,84047.0,157.945,158.3609,157.7048,158.3424,84047.0
2018-05-10 10:30:00,171.38,171.91,171.24,171.42,99011.0,158.3794,158.8692,158.25,158.4164,99011.0
2018-05-10 11:00:00,171.48,171.85,171.14,171.81,69271.0,158.4718,158.8137,158.1576,158.7768,69271.0
2018-05-10 11:30:00,171.85,171.87,171.49,171.54,52520.0,158.8137,158.8322,158.481,158.5272,52520.0
2018-05-10 12:00:00,171.56,171.69,171.32,171.61,38493.0,158.5457,158.6659,158.3239,158.5919,38493.0
2018-05-10 12:30:00,171.55,171.87,171.45,171.7,106660.0,158.5365,158.8322,158.4441,158.6751,106660.0
2018-05-10 13:00:00,171.73,172.11,171.61,171.65,39735.0,158.7028,159.054,158.5919,158.6289,39735.0
2018-05-10 13:30:00,171.61,171.64,171.07,171.3,33351.0,158.5919,158.6197,158.0929,158.3055,33351.0
2018-05-10 14:00:00,171.32,171.35,170.84,170.9,37931.0,158.3239,158.3517,157.8804,157.9358,37931.0
2018-05-10 14:30:00,170.94,171.08,170.48,171.08,59926.0,157.9728,158.1021,157.5477,158.1021,59926.0
2018-05-10 15:00:00,171.1,171.25,170.59,170.64,53587.0,158.1206,158.2592,157.6493,157.6955,53587.0
2018-05-10 15:30:00,170.64,171.11,170.56,170.96,160525.0,157.6955,158.1299,157.6216,157.9912,160525.0
2018-05-11 09:30:00,170.5,173.0,170.23,172.89,131065.0,157.5661,159.8765,157.3166,159.7748,131065.0
2018-05-11 10:00:00,172.95,172.95,172.28,172.42,60484.0,159.8303,159.8303,159.2111,159.3405,60484.0
2018-05-11 10:30:00,172.48,172.83,172.2,172.52,87091.0,159.3959,159.7194,159.1372,159.4329,87091.0
2018-05-11 11:00:00,172.44,172.73,172.21,172.51,45909.0,159.359,159.627,159.1464,159.4237,45909.0
2018-05-11 11:30:00,172.54,172.58,172.16,172.24,39493.0,159.4514,159.4884,159.1002,159.1741,39493.0
2018-05-11 12:00:00,172.18,172.3,171.66,171.76,48205.0,159.1187,159.2296,158.6381,158.7306,48205.0
2018-05-11 12:30:00,171.73,171.79,171.4,171.45,38127.0,158.7028,158.7583,158.3979,158.4441,38127.0
2018-05-11 13:00:00,171.48,171.85,171.42,171.43,32472.0,158.4718,158.8137,158.4164,158.4256,32472.0
2018-05-11 13:30:00,171.42,171.59,171.04,171.59,56879.0,158.4164,158.5735,158.0652,158.5735,56879.0
2018-05-11 14:00:00,171.59,173.96,169.67,173.44,214158.0,158.5735,160.7637,156.7991,160.2831,214158.0
2018-05-11 14:30:00,173.36,173.49,172.49,173.33,155001.0,160.2092,160.3293,159.4052,160.1815,155001.0
2018-05-11 15:00:00,173.3,174.25,173.24,174.22,213571.0,160.1537,161.0317,160.0983,161.0039,213571.0
2018-05-11 15:30:00,174.16,174.27,173.61,173.74,330280.0,160.9485,161.0502,160.4402,160.5604,330280.0
2018-05-14 09:30:00,174.25,176.03,173.76,175.69,166503.0,161.0317,162.6766,160.5788,162.3624,166503.0
2018-05-14 10:00:00,175.61,176.73,175.37,176.38,124520.0,162.2885,163.3235,162.0667,163.0001,124520.0
2018-05-14 10:30:00,176.37,176.85,175.66,176.32,103411.0,162.9909,163.4344,162.3347,162.9446,103411.0
2018-05-14 11:00:00,176.33,176.55,175.93,176.13,72292.0,162.9539,163.1572,162.5842,162.7691,72292.0
2018-05-14 11:30:00,176.15,176.42,175.91,176.33,54228.0,162.7875,163.0371,162.5657,162.9539,54228.0
2018-05-14 12:00:00,176.38,176.6,175.56,175.64,74425.0,163.0001,163.2034,162.2423,162.3162,74425.0
2018-05-14 12:30:00,175.61,176.01,175.18,175.71,83024.0,162.2885,162.6582,161.8911,162.3809,83024.0
2018-05-14 13:00:00,175.71,176.08,175.67,176.05,68160.0,162.3809,162.7229,162.344,162.6951,68160.0
2018-05-14 13:30:00,176.01,176.81,175.93,176.81,75810.0,162.6582,163.3975,162.5842,163.3975,75810.0
2018-05-14 14:00:00,176.81,177.03,176.25,176.79,94507.0,163.3975,163.6008,162.88,163.379,94507.0
2018-05-14 14:30:00,176.76,177.31,176.67,177.28,96276.0,163.3513,163.8595,163.2681,163.8318,96276.0
2018-05-14 15:00:00,177.29,177.44,177.04,177.29,87933.0,163.8411,163.9797,163.61,163.8411,87933.0
2018-05-14 15:30:00,177.32,177.6,176.78,177.51,353962.0,163.8688,164.1275,163.3698,164.0444,353962.0
2018-05-15 09:30:00,177.18,177.43,176.01,176.02,104394.0,163.7394,163.9704,162.6582,162.6674,104394.0
2018-05-15 10:00:00,176.09,177.05,175.83,176.59,65127.0,162.7321,163.6193,162.4918,163.1942,65127.0
2018-05-15 10:30:00,176.52,177.3,176.5,177.24,90300.0,163.1295,163.8503,163.111,163.7949,90300.0
2018-05-15 11:00:00,177.3,177.4,176.8,176.85,99519.0,163.8503,163.9427,163.3882,163.4344,99519.0
2018-05-15 11:30:00,176.81,176.97,176.32,176.36,53456.0,163.3975,163.5453,162.9446,162.9816,53456.0
2018-05-15 12:00:00,176.36,176.46,176.07,176.29,50997.0,162.9816,163.074,162.7136,162.9169,50997.0
2018-05-15 12:30:00,176.33,176.65,176.3,176.35,41457.0,162.9539,163.2496,162.9262,162.9724,41457.0
2018-05-15 13:00:00,176.33,176.35,175.86,175.86,49337.0,162.9539,162.9724,162.5195,162.5195,49337.0
2018-05-15 13:30:00,175.84,175.88,175.37,175.37,42198.0,162.5011,162.538,162.0667,162.0667,42198.0
2018-05-15 14:00:00,175.4,175.75,175.25,175.68,53590.0,162.0944,162.4179,161.9558,162.3532,53590.0
2018-05-15 14:30:00,175.68,175.95,175.45,175.56,34748.0,162.3532,162.6027,162.1406,162.2423,34748.0
2018-05-15 15:00:00,175.6,175.65,175.16,175.18,33883.0,162.2793,162.3255,161.8726,161.8911,33883.0
2018-05-15 15:30:00,175.19,176.12,175.14,176.0,230330.0,161.9004,162.7598,161.8542,162.6489,230330.0
2018-05-16 09:30:00,176.16,176.47,175.32,175.71,46449.0,162.7968,163.0833,162.0205,162.3809,46449.0
2018-05-16 10:00:00,175.75,175.79,174.88,175.47,62835.0,162.4179,162.4549,161.6139,162.1591,62835.0
2018-05-16 10:30:00,175.62,176.59,175.48,176.44,98905.0,162.2977,163.1942,162.1684,163.0555,98905.0
2018-05-16 11:00:00,176.41,176.54,176.02,176.07,37498.0,163.0278,163.148,162.6674,162.7136,37498.0
2018-05-16 11:30:00,176.08,176.49,175.93,176.46,54500.0,162.7229,163.1018,162.5842,163.074,54500.0
2018-05-16 12:00:00,176.46,176.97,176.43,176.82,93369.0,163.074,163.5453,163.0463,163.4067,93369.0
2018-05-16 12:30:00,176.82,177.22,175.75,175.82,61169.0,163.4067,163.7764,162.4179,162.4826,61169.0
2018-05-16 13:00:00,175.82,176.69,175.82,176.59,32753.0,162.4826,163.2866,162.4826,163.1942,32753.0
2018-05-16 13:30:00,176.53,176.62,176.23,176.54,57362.0,163.1387,163.2219,162.8615,163.148,57362.0
2018-05-16 14:00:00,176.5,176.94,176.46,176.78,58130.0,163.111,163.5176,163.074,163.3698,58130.0
2018-05-16 14:30:00,176.8,177.26,176.69,177.17,61396.0,163.3882,163.8133,163.2866,163.7302,61396.0
2018-05-16 15:00:00,177.09,177.22,176.85,177.02,73224.0,163.6562,163.7764,163.4344,163.5915,73224.0
2018-05-16 15:30:00,177.0,177.35,176.94,177.2,181909.0,163.5731,163.8965,163.5176,163.7579,181909.0
2018-05-17 09:30:00,177.65,178.11,176.69,177.41,74949.0,164.1738,164.5989,163.2866,163.952,74949.0
2018-05-17 10:00:00,177.5,178.3,177.32,178.0,47916.0,164.0351,164.7744,163.8688,164.4972,47916.0
2018-05-17 10:30:00,178.0,178.56,178.0,178.34,36937.0,164.4972,165.0147,164.4972,164.8114,36937.0
2018-05-17 11:00:00,178.37,179.0,178.31,178.99,41684.0,164.8391,165.4213,164.7837,165.4121,41684.0
2018-05-17 11:30:00,178.99,179.06,178.62,178.78,50722.0,165.4121,165.4768,165.0702,165.218,50722.0
2018-05-17 12:00:00,178.75,179.0,178.62,178.66,49068.0,165.1903,165.4213,165.0702,165.1071,49068.0
2018-05-17 12:30:00,178.66,178.9,178.56,178.87,48974.0,165.1071,165.3289,165.0147,165.3012,48974.0
2018-05-17 13:00:00,178.88,178.93,178.54,178.92,52500.0,165.3104,165.3567,164.9962,165.3474,52500.0
2018-05-17 13:30:00,178.91,179.59,178.84,179.34,134842.0,165.3382,165.9666,165.2735,165.7356,134842.0
2018-05-17 14:00:00,179.33,179.73,179.11,179.57,77517.0,165.7263,166.096,165.523,165.9481,77517.0
2018-05-17 14:30:00,179.58,179.76,179.45,179.66,84195.0,165.9573,166.1237,165.8372,166.0313,84195.0
2018-05-17 15:00:00,179.66,179.99,179.6,179.71,134310.0,166.0313,166.3362,165.9758,166.0775,134310.0
2018-05-17 15:30:00,179.67,179.69,178.83,178.93,273281.0,166.0405,166.059,165.2642,165.3567,273281.0
2018-05-18 09:30:00,178.86,179.58,178.25,178.6,76682.0,165.292,165.9573,164.7282,165.0517,76682.0
2018-05-18 10:00:00,178.59,178.76,178.35,178.48,40565.0,165.0424,165.1996,164.8207,164.9408,40565.0
2018-05-18 10:30:00,178.44,178.96,178.28,178.84,57105.0,164.9038,165.3844,164.756,165.2735,57105.0
2018-05-18 11:00:00,178.88,179.0,178.67,178.9,28861.0,165.3104,165.4213,165.1164,165.3289,28861.0
2018-05-18 11:30:00,178.92,179.4,178.91,179.23,23083.0,165.3474,165.791,165.3382,165.6339,23083.0
2018-05-18 12:00:00,179.25,179.32,179.1,179.26,37461.0,165.6524,165.7171,165.5138,165.6616,37461.0
2018-05-18 12:30:00,179.26,179.28,179.08,179.22,49003.0,165.6616,165.6801,165.4953,165.6247,49003.0
2018-05-18 13:00:00,179.19,179.19,178.82,178.89,56207.0,165.5969,165.5969,165.255,165.3197,56207.0
2018-05-18 13:30:00,178.9,179.1,178.88,179.03,28861.0,165.3289,165.5138,165.3104,165.4491,28861.0
2018-05-18 14:00:00,179.0,179.22,178.92,179.01,40197.0,165.4213,165.6247,165.3474,165.4306,40197.0
2018-05-18 14:30:00,179.0,179.09,178.87,179.0,51447.0,165.4213,165.5045,165.3012,165.4213,51447.0
2018-05-18 15:00:00,178.99,178.99,178.35,178.4,60743.0,165.4121,165.4121,164.8207,164.8669,60743.0
2018-05-18 15:30:00,178.42,178.43,177.98,178.11,187650.0,164.8853,164.8946,164.4787,164.5989,187650.0
2018-05-21 09:30:00,179.0,179.29,178.1,178.1,53400.0,165.4213,165.6893,164.5896,164.5896,53400.0
2018-05-21 10:00:00,178.11,178.58,177.77,178.42,54519.0,164.5989,165.0332,164.2847,164.8853,54519.0
2018-05-21 10:30:00,178.43,178.54,177.94,177.94,32504.0,164.8946,164.9962,164.4418,164.4418,32504.0
2018-05-21 11:00:00,177.99,178.06,177.4,177.53,38753.0,164.488,164.5527,163.9427,164.0629,38753.0
2018-05-21 11:30:00,177.53,177.66,177.26,177.65,40623.0,164.0629,164.183,163.8133,164.1738,40623.0
2018-05-21 12:00:00,177.71,177.84,177.4,177.48,31732.0,164.2292,164.3493,163.9427,164.0167,31732.0
2018-05-21 12:30:00,177.53,177.57,177.31,177.33,29710.0,164.0629,164.0998,163.8595,163.878,29710.0
2018-05-21 13:00:00,177.39,177.54,177.28,177.4,44975.0,163.9335,164.0721,163.8318,163.9427,44975.0
2018-05-21 13:30:00,177.46,177.54,177.38,177.46,29592.0,163.9982,164.0721,163.9242,163.9982,29592.0
2018-05-21 14:00:00,177.43,177.53,177.26,177.42,40576.0,163.9704,164.0629,163.8133,163.9612,40576.0
2018-05-21 14:30:00,177.39,177.41,176.85,177.1,50819.0,163.9335,163.952,163.4344,163.6655,50819.0
2018-05-21 15:00:00,177.09,177.54,176.99,177.22,91415.0,163.6562,164.0721,163.5638,163.7764,91415.0
2018-05-21 15:30:00,177.26,177.52,177.11,177.46,177055.0,163.8133,164.0536,163.6747,163.9982,177055.0
2018-05-22 09:30:00,177.66,178.35,177.33,177.98,127217.0,164.183,164.8207,163.878,164.4787,127217.0
2018-05-22 10:00:00,178.01,178.14,177.06,177.13,79354.0,164.5064,164.6266,163.6285,163.6932,79354.0
2018-05-22 10:30:00,177.14,177.56,177.05,177.47,55690.0,163.7024,164.0906,163.6193,164.0074,55690.0
2018-05-22 11:00:00,177.44,177.83,177.32,177.6,42702.0,163.9797,164.3401,163.8688,164.1275,42702.0
2018-05-22 11:30:00,177.6,178.11,177.56,177.79,37864.0,164.1275,164.5989,164.0906,164.3031,37864.0
2018-05-22 12:00:00,177.8,178.08,177.79,177.88,34193.0,164.3124,164.5711,164.3031,164.3863,34193.0
2018-05-22 12:30:00,177.89,178.08,177.67,177.97,36216.0,164.3955,164.5711,164.1922,164.4695,36216.0
2018-05-22 13:00:00,177.93,178.09,177.85,178.03,39202.0,164.4325,164.5804,164.3586,164.5249,39202.0
2018-05-22 13:30:00,178.02,178.26,177.94,178.07,37704.0,164.5157,164.7375,164.4418,164.5619,37704.0
2018-05-22 14:00:00,178.08,178.1,177.68,177.91,40403.0,164.5711,164.5896,164.2015,164.414,40403.0
2018-05-22 14:30:00,177.91,178.0,177.65,177.71,42636.0,164.414,164.4972,164.1738,164.2292,42636.0
2018-05-22 15:00:00,177.69,177.85,177.54,177.54,54390.0,164.2107,164.3586,164.0721,164.0721,54390.0
2018-05-22 15:30:00,177.53,177.58,177.12,177.28,191306.0,164.0629,164.1091,163.684,163.8318,191306.0
2018-05-23 09:30:00,176.7,177.38,176.21,177.02,140961.0,163.2958,163.9242,162.843,163.5915,140961.0
2018-05-23 10:00:00,177.02,177.13,176.07,176.55,31062.0,163.5915,163.6932,162.7136,163.1572,31062.0
2018-05-23 10:30:00,176.52,176.69,176.0,176.04,37139.0,163.1295,163.2866,162.6489,162.6859,37139.0
2018-05-23 11:00:00,176.04,176.05,175.34,175.96,44791.0,162.6859,162.6951,162.039,162.612,44791.0
2018-05-23 11:30:00,175.96,176.17,175.71,175.78,41828.0,162.612,162.806,162.3809,162.4456,41828.0
2018-05-23 12:00:00,175.76,175.96,175.47,175.56,33605.0,162.4271,162.612,162.1591,162.2423,33605.0
2018-05-23 12:30:00,175.56,175.65,175.15,175.55,26090.0,162.2423,162.3255,161.8634,162.2331,26090.0
2018-05-23 13:00:00,175.55,175.95,175.33,175.95,40058.0,162.2331,162.6027,162.0297,162.6027,40058.0
2018-05-23 13:30:00,175.91,176.01,175.72,175.8,19839.0,162.5657,162.6582,162.3902,162.4641,19839.0
2018-05-23 14:00:00,175.85,176.57,175.71,176.39,25555.0,162.5103,163.1757,162.3809,163.0093,25555.0
2018-05-23 14:30:00,176.3,176.57,176.14,176.5,61774.0,162.9262,163.1757,162.7783,163.111,61774.0
2018-05-23 15:00:00,176.52,176.82,176.46,176.62,35946.0,163.1295,163.4067,163.074,163.2219,35946.0
2018-05-23 15:30:00,176.61,177.07,176.42,177.06,142083.0,163.2126,163.6378,163.0371,163.6285,142083.0
2018-05-24 09:30:00,177.35,177.38,175.36,175.61,65743.0,163.8965,163.9242,162.0575,162.2885,65743.0
2018-05-24 10:00:00,175.74,175.87,174.78,175.22,87974.0,162.4086,162.5288,161.5215,161.9281,87974.0
2018-05-24 10:30:00,175.22,175.63,174.93,175.16,59000.0,161.9281,162.307,161.6601,161.8726,59000.0
2018-05-24 11:00:00,175.16,175.91,175.09,175.9,34700.0,161.8726,162.5657,161.808,162.5565,34700.0
2018-05-24 11:30:00,175.9,176.07,175.63,175.92,30388.0,162.5565,162.7136,162.307,162.575,30388.0
2018-05-24 12:00:00,175.93,175.95,175.44,175.64,35291.0,162.5842,162.6027,162.1314,162.3162,35291.0
2018-05-24 12:30:00,175.65,176.15,175.63,176.0,34534.0,162.3255,162.7875,162.307,162.6489,34534.0
2018-05-24 13:00:00,176.0,176.09,175.86,175.95,52238.0,162.6489,162.7321,162.5195,162.6027,52238.0
2018-05-24 13:30:00,175.95,176.16,175.9,175.97,51563.0,162.6027,162.7968,162.5565,162.6212,51563.0
2018-05-24 14:00:00,176.0,176.12,175.82,175.99,36909.0,162.6489,162.7598,162.4826,162.6397,36909.0
2018-05-24 14:30:00,176.01,176.05,175.71,175.75,36890.0,162.6582,162.6951,162.3809,162.4179,36890.0
2018-05-24 15:00:00,175.76,175.8,175.5,175.6,62429.0,162.4271,162.4641,162.1869,162.2793,62429.0
2018-05-24 15:30:00,175.62,175.96,175.48,175.83,169581.0,162.2977,162.612,162.1684,162.4918,169581.0
2018-05-25 09:30:00,175.98,176.98,175.04,176.4,54364.0,162.6304,163.5546,161.7617,163.0186,54364.0
2018-05-25 10:00:00,176.45,176.68,176.12,176.53,70280.0,163.0648,163.2773,162.7598,163.1387,70280.0
2018-05-25 10:30:00,176.53,176.94,176.52,176.82,67296.0,163.1387,163.5176,163.1295,163.4067,67296.0
2018-05-25 11:00:00,176.8,176.91,176.14,176.16,41721.0,163.3882,163.4899,162.7783,162.7968,41721.0
2018-05-25 11:30:00,176.19,176.41,176.0,176.28,24427.0,162.8245,163.0278,162.6489,162.9077,24427.0
2018-05-25 12:00:00,176.33,176.46,175.81,175.93,26963.0,162.9539,163.074,162.4733,162.5842,26963.0
2018-05-25 12:30:00,175.91,176.11,175.74,176.05,57751.0,162.5657,162.7506,162.4086,162.6951,57751.0
2018-05-25 13:00:00,176.06,176.21,175.87,175.87,24709.0,162.7044,162.843,162.5288,162.5288,24709.0
2018-05-25 13:30:00,175.86,176.05,175.75,175.86,42810.0,162.5195,162.6951,162.4179,162.5195,42810.0
2018-05-25 14:00:00,175.88,176.3,175.82,175.93,46644.0,162.538,162.9262,162.4826,162.5842,46644.0
2018-05-25 14:30:00,175.92,175.92,175.24,175.29,38017.0,162.575,162.575,161.9466,161.9928,38017.0
2018-05-25 15:00:00,175.28,175.71,175.19,175.58,55339.0,161.9835,162.3809,161.9004,162.2608,55339.0
2018-05-25 15:30:00,175.55,176.0,175.36,175.87,139710.0,162.2331,162.6489,162.0575,162.5288,139710.0
2018-05-29 09:30:00,174.81,175.0,172.79,173.36,80102.0,161.5492,161.7248,159.6824,160.2092,80102.0
2018-05-29 10:00:00,173.44,173.96,173.36,173.51,50099.0,160.2831,160.7637,160.2092,160.3478,50099.0
2018-05-29 10:30:00,173.5,173.58,172.29,172.33,99834.0,160.3386,160.4125,159.2204,159.2573,99834.0
2018-05-29 11:00:00,172.32,172.81,172.11,172.62,80353.0,159.2481,159.7009,159.054,159.5253,80353.0
2018-05-29 11:30:00,172.56,172.57,172.2,172.43,39380.0,159.4699,159.4791,159.1372,159.3497,39380.0
2018-05-29 12:00:00,172.43,172.45,172.0,172.13,35190.0,159.3497,159.3682,158.9524,159.0725,35190.0
2018-05-29 12:30:00,172.14,172.69,172.13,172.61,42995.0,159.0817,159.59,159.0725,159.5161,42995.0
2018-05-29 13:00:00,172.54,172.57,172.1,172.15,32493.0,159.4514,159.4791,159.0448,159.091,32493.0
2018-05-29 13:30:00,172.1,172.69,171.91,172.58,68918.0,159.0448,159.59,158.8692,159.4884,68918.0
2018-05-29 14:00:00,172.5,172.56,172.0,172.35,47119.0,159.4144,159.4699,158.9524,159.2758,47119.0
2018-05-29 14:30:00,172.29,172.4,171.71,171.82,77337.0,159.2204,159.322,158.6844,158.786,77337.0
2018-05-29 15:00:00,171.76,172.21,171.73,172.01,81409.0,158.7306,159.1464,158.7028,158.9616,81409.0
2018-05-29 15:30:00,172.04,172.78,171.96,172.54,241448.0,158.9893,159.6732,158.9154,159.4514,241448.0
2018-05-30 09:30:00,172.6,173.88,171.33,172.21,134150.0,159.5068,160.6897,158.3332,159.1464,134150.0
2018-05-30 10:00:00,172.23,173.09,172.23,172.8,67912.0,159.1649,159.9597,159.1649,159.6917,67912.0
2018-05-30 10:30:00,172.81,173.5,172.64,173.19,63736.0,159.7009,160.3386,159.5438,160.0521,63736.0
2018-05-30 11:00:00,173.22,173.32,172.98,173.03,39146.0,160.0798,160.1722,159.858,159.9042,39146.0
2018-05-30 11:30:00,173.06,173.55,172.97,173.33,44274.0,159.9319,160.3848,159.8488,160.1815,44274.0
2018-05-30 12:00:00,173.35,173.85,173.34,173.65,51130.0,160.1999,160.662,160.1907,160.4772,51130.0
2018-05-30 12:30:00,173.65,173.75,173.08,173.21,55493.0,160.4772,160.5696,159.9504,160.0706,55493.0
2018-05-30 13:00:00,173.23,173.68,173.06,173.46,34112.0,160.089,160.5049,159.9319,160.3016,34112.0
2018-05-30 13:30:00,173.46,173.88,173.42,173.77,29158.0,160.3016,160.6897,160.2646,160.5881,29158.0
2018-05-30 14:00:00,173.77,173.83,173.47,173.63,72667.0,160.5881,160.6435,160.3108,160.4587,72667.0
2018-05-30 14:30:00,173.63,173.9,173.51,173.82,58818.0,160.4587,160.7082,160.3478,160.6343,58818.0
2018-05-30 15:00:00,173.83,173.97,173.59,173.64,68872.0,160.6435,160.7729,160.4217,160.4679,68872.0
2018-05-30 15:30:00,173.64,173.82,173.19,173.32,255565.0,160.4679,160.6343,160.0521,160.1722,255565.0
2018-05-31 09:30:00,173.69,173.69,172.11,172.2,69494.0,160.5142,160.5142,159.054,159.1372,69494.0
2018-05-31 10:00:00,172.28,172.45,171.76,171.96,42335.0,159.2111,159.3682,158.7306,158.9154,42335.0
2018-05-31 10:30:00,171.96,172.0,170.83,171.28,42871.0,158.9154,158.9524,157.8711,158.287,42871.0
2018-05-31 11:00:00,171.3,171.59,171.05,171.51,79797.0,158.3055,158.5735,158.0744,158.4995,79797.0
2018-05-31 11:30:00,171.47,171.53,171.09,171.11,39861.0,158.4626,158.518,158.1114,158.1299,39861.0
2018-05-31 12:00:00,171.13,171.26,170.6,170.62,53346.0,158.1484,158.2685,157.6586,157.677,53346.0
2018-05-31 12:30:00,170.61,170.69,170.32,170.48,27326.0,157.6678,157.7417,157.3998,157.5477,27326.0
2018-05-31 13:00:00,170.43,170.43,169.68,169.9,44642.0,157.5015,157.5015,156.8083,157.0117,44642.0
2018-05-31 13:30:00,169.86,169.88,169.32,169.47,62749.0,156.9747,156.9932,156.4757,156.6143,62749.0
2018-05-31 14:00:00,169.47,169.57,169.19,169.29,118154.0,156.6143,156.7067,156.3555,156.4479,118154.0
2018-05-31 14:30:00,169.29,169.67,169.11,169.67,68156.0,156.4479,156.7991,156.2816,156.7991,68156.0
2018-05-31 15:00:00,169.64,169.81,169.47,169.74,117330.0,156.7714,156.9285,156.6143,156.8638,117330.0
2018-05-31 15:30:00,169.74,169.93,169.26,169.39,368926.0,156.8638,157.0394,156.4202,156.5403,368926.0
2018-06-01 09:30:00,170.21,170.9,169.53,170.28,99291.0,157.2981,157.9358,156.6697,157.3628,99291.0
2018-06-01 10:00:00,170.35,170.94,169.93,169.98,50536.0,157.4275,157.9728,157.0394,157.0856,50536.0
2018-06-01 10:30:00,169.99,170.28,169.71,169.99,52408.0,157.0948,157.3628,156.8361,157.0948,52408.0
2018-06-01 11:00:00,169.96,170.09,169.56,169.63,58796.0,157.0671,157.1872,156.6974,156.7621,58796.0
2018-06-01 11:30:00,169.55,169.85,169.4,169.54,37335.0,156.6882,156.9655,156.5496,156.679,37335.0
2018-06-01 12:00:00,169.55,169.86,169.44,169.56,35642.0,156.6882,156.9747,156.5866,156.6974,35642.0
2018-06-01 12:30:00,169.53,170.31,169.51,170.31,29490.0,156.6697,157.3906,156.6512,157.3906,29490.0
2018-06-01 13:00:00,170.36,170.75,170.31,170.65,31540.0,157.4368,157.7972,157.3906,157.7048,31540.0
2018-06-01 13:30:00,170.66,170.81,170.5,170.79,33461.0,157.714,157.8526,157.5661,157.8341,33461.0
2018-06-01 14:00:00,170.77,170.87,170.63,170.69,40962.0,157.8157,157.9081,157.6863,157.7417,40962.0
2018-06-01 14:30:00,170.68,170.8,170.55,170.66,29834.0,157.7325,157.8434,157.6123,157.714,29834.0
2018-06-01 15:00:00,170.66,170.86,170.53,170.86,62805.0,157.714,157.8988,157.5939,157.8988,62805.0
2018-06-01 15:30:00,170.86,171.09,170.73,170.86,153390.0,157.8988,158.1114,157.7787,157.8988,153390.0
2018-06-04 09:30:00,171.24,171.64,170.46,170.95,79960.0,158.25,158.6197,157.5292,157.982,79960.0
2018-06-04 10:00:00,171.05,171.41,170.69,171.37,48974.0,158.0744,158.4071,157.7417,158.3701,48974.0
2018-06-04 10:30:00,171.28,171.34,171.0,171.15,29289.0,158.287,158.3424,158.0282,158.1668,29289.0
2018-06-04 11:00:00,171.2,171.42,171.0,171.25,25930.0,158.213,158.4164,158.0282,158.2592,25930.0
2018-06-04 11:30:00,171.26,171.33,171.05,171.21,34774.0,158.2685,158.3332,158.0744,158.2223,34774.0
2018-06-04 12:00:00,171.16,171.19,171.01,171.05,44268.0,158.1761,158.2038,158.0375,158.0744,44268.0
2018-06-04 12:30:00,171.07,171.25,171.01,171.13,33791.0,158.0929,158.2592,158.0375,158.1484,33791.0
2018-06-04 13:00:00,171.15,171.28,171.0,171.06,45489.0,158.1668,158.287,158.0282,158.0837,45489.0
2018-06-04 13:30:00,171.08,171.23,170.85,170.89,113636.0,158.1021,158.2408,157.8896,157.9266,113636.0
2018-06-04 14:00:00,170.83,171.03,170.67,170.8,100216.0,157.8711,158.0559,157.7232,157.8434,100216.0
2018-06-04 14:30:00,170.84,171.07,170.83,171.0,47165.0,157.8804,158.0929,157.8711,158.0282,47165.0
2018-06-04 15:00:00,171.04,171.11,170.89,171.04,62201.0,158.0652,158.1299,157.9266,158.0652,62201.0
2018-06-04 15:30:00,171.04,171.15,170.8,170.97,123511.0,158.0652,158.1668,157.8434,158.0005,123511.0
2018-06-05 09:30:00,171.24,172.67,171.0,171.76,94515.0,158.25,159.5715,158.0282,158.7306,94515.0
2018-06-05 10:00:00,171.77,172.0,170.99,171.11,30461.0,158.7398,158.9524,158.019,158.1299,30461.0
2018-06-05 10:30:00,171.15,171.21,170.52,170.86,32189.0,158.1668,158.2223,157.5846,157.8988,32189.0
2018-06-05 11:00:00,170.9,170.93,170.51,170.51,34968.0,157.9358,157.9635,157.5754,157.5754,34968.0
2018-06-05 11:30:00,170.51,170.57,170.0,170.18,26906.0,157.5754,157.6308,157.1041,157.2704,26906.0
2018-06-05 12:00:00,170.16,170.36,170.05,170.15,15491.0,157.2519,157.4368,157.1503,157.2427,15491.0
2018-06-05 12:30:00,170.16,170.57,170.12,170.57,14675.0,157.2519,157.6308,157.215,157.6308,14675.0
2018-06-05 13:00:00,170.56,171.18,170.51,171.12,29451.0,157.6216,158.1946,157.5754,158.1391,29451.0
2018-06-05 13:30:00,171.1,171.25,170.9,170.9,20487.0,158.1206,158.2592,157.9358,157.9358,20487.0
2018-06-05 14:00:00,170.97,171.27,170.88,171.27,23235.0,158.0005,158.2777,157.9173,158.2777,23235.0
2018-06-05 14:30:00,171.24,171.36,171.08,171.31,23746.0,158.25,158.3609,158.1021,158.3147,23746.0
2018-06-05 15:00:00,171.32,171.37,170.78,170.91,70501.0,158.3239,158.3701,157.8249,157.945,70501.0
2018-06-05 15:30:00,170.91,171.15,170.6,170.86,157119.0,157.945,158.1668,157.6586,157.8988,157119.0
2018-06-06 09:30:00,174.0,174.11,172.5,173.1,253052.0,160.8006,160.9023,159.4144,159.9689,253052.0
2018-06-06 10:00:00,173.0,173.5,172.93,173.38,98708.0,159.8765,160.3386,159.8118,160.2277,98708.0
2018-06-06 10:30:00,173.36,173.98,173.35,173.51,111292.0,160.2092,160.7822,160.1999,160.3478,111292.0
2018-06-06 11:00:00,173.48,174.32,173.41,173.81,128655.0,160.3201,161.0964,160.2554,160.6251,128655.0
2018-06-06 11:30:00,173.81,174.53,173.74,174.3,254127.0,160.6251,161.2904,160.5604,161.0779,254127.0
2018-06-06 12:00:00,174.27,174.32,173.81,173.83,95993.0,161.0502,161.0964,160.6251,160.6435,95993.0
2018-06-06 12:30:00,173.81,173.96,173.16,173.61,134618.0,160.6251,160.7637,160.0244,160.4402,134618.0
2018-06-06 13:00:00,173.6,173.92,173.56,173.84,84671.0,160.431,160.7267,160.394,160.6528,84671.0
2018-06-06 13:30:00,173.79,174.29,173.56,174.22,39537.0,160.6066,161.0686,160.394,161.0039,39537.0
2018-06-06 14:00:00,174.23,174.86,174.18,174.79,120151.0,161.0132,161.5954,160.967,161.5307,120151.0
2018-06-06 14:30:00,174.79,175.61,174.79,175.05,90216.0,161.5307,162.2885,161.5307,161.771,90216.0
2018-06-06 15:00:00,175.05,175.81,174.95,175.72,112425.0,161.771,162.4733,161.6786,162.3902,112425.0
2018-06-06 15:30:00,175.66,175.69,174.86,174.94,254765.0,162.3347,162.3624,161.5954,161.6693,254765.0
2018-06-07 09:30:00,175.23,176.36,175.04,176.13,65063.0,161.9373,162.9816,161.7617,162.7691,65063.0
2018-06-07 10:00:00,176.06,176.78,176.06,176.06,118283.0,162.7044,163.3698,162.7044,162.7044,118283.0
2018-06-07 10:30:00,176.05,176.44,175.77,176.39,79031.0,162.6951,163.0555,162.4364,163.0093,79031.0
2018-06-07 11:00:00,176.42,176.57,176.18,176.49,54248.0,163.0371,163.1757,162.8153,163.1018,54248.0
2018-06-07 11:30:00,176.47,176.54,176.08,176.38,54077.0,163.0833,163.148,162.7229,163.0001,54077.0
2018-06-07 12:00:00,176.34,176.7,176.33,176.53,58577.0,162.9631,163.2958,162.9539,163.1387,58577.0
2018-06-07 12:30:00,176.52,176.52,176.1,176.51,43509.0,163.1295,163.1295,162.7413,163.1202,43509.0
2018-06-07 13:00:00,176.44,176.49,176.14,176.33,25296.0,163.0555,163.1018,162.7783,162.9539,25296.0
2018-06-07 13:30:00,176.35,176.49,176.15,176.37,37212.0,162.9724,163.1018,162.7875,162.9909,37212.0
2018-06-07 14:00:00,176.36,176.61,176.23,176.53,32284.0,162.9816,163.2126,162.8615,163.1387,32284.0
2018-06-07 14:30:00,176.56,177.04,176.52,176.97,40185.0,163.1664,163.61,163.1295,163.5453,40185.0
2018-06-07 15:00:00,176.98,177.01,176.57,176.83,45101.0,163.5546,163.5823,163.1757,163.416,45101.0
2018-06-07 15:30:00,176.87,177.89,176.61,177.04,404859.0,163.4529,164.3955,163.2126,163.61,404859.0
2018-06-08 09:30:00,177.05,177.4,176.09,176.88,217969.0,163.6193,163.9427,162.7321,163.4622,217969.0
2018-06-08 10:00:00,176.9,177.16,176.57,177.06,96213.0,163.4806,163.7209,163.1757,163.6285,96213.0
2018-06-08 10:30:00,177.05,177.12,176.54,176.92,66721.0,163.6193,163.684,163.148,163.4991,66721.0
2018-06-08 11:00:00,176.91,176.95,176.5,176.68,47710.0,163.4899,163.5269,163.111,163.2773,47710.0
2018-06-08 11:30:00,176.71,177.35,176.6,177.35,106603.0,163.3051,163.8965,163.2034,163.8965,106603.0
2018-06-08 12:00:00,177.34,177.35,176.92,177.17,44144.0,163.8873,163.8965,163.4991,163.7302,44144.0
2018-06-08 12:30:00,177.25,177.83,177.21,177.68,69115.0,163.8041,164.3401,163.7671,164.2015,69115.0
2018-06-08 13:00:00,177.65,177.98,177.32,177.77,64715.0,164.1738,164.4787,163.8688,164.2847,64715.0
2018-06-08 13:30:00,177.76,178.04,177.54,177.8,70574.0,164.2754,164.5342,164.0721,164.3124,70574.0
2018-06-08 14:00:00,177.78,177.93,177.47,177.82,36367.0,164.2939,164.4325,164.0074,164.3309,36367.0
2018-06-08 14:30:00,177.83,178.03,177.53,177.53,141345.0,164.3401,164.5249,164.0629,164.0629,141345.0
2018-06-08 15:00:00,177.56,177.93,177.53,177.83,59738.0,164.0906,164.4325,164.0629,164.3401,59738.0
2018-06-08 15:30:00,177.8,177.96,177.61,177.79,191906.0,164.3124,164.4602,164.1368,164.3031,191906.0
2018-06-11 09:30:00,178.41,180.96,177.98,179.99,232368.0,164.8761,167.2327,164.4787,166.3362,232368.0
2018-06-11 10:00:00,179.91,180.16,178.89,180.15,109384.0,166.2623,166.4934,165.3197,166.4841,109384.0
2018-06-11 10:30:00,180.14,181.0,179.82,181.0,71992.0,166.4749,167.2696,166.1791,167.2696,71992.0
2018-06-11 11:00:00,181.0,181.25,180.6,181.15,103670.0,167.2696,167.5007,166.9,167.4083,103670.0
2018-06-11 11:30:00,181.14,181.8,181.01,181.67,112207.0,167.399,168.0089,167.2789,167.8888,112207.0
2018-06-11 12:00:00,181.58,182.1,181.54,181.84,188823.0,167.8056,168.2862,167.7687,168.0459,188823.0
2018-06-11 12:30:00,181.73,181.86,181.23,181.3,56722.0,167.9443,168.0644,167.4822,167.5469,56722.0
2018-06-11 13:00:00,181.34,181.68,181.14,181.54,52722.0,167.5838,167.898,167.399,167.7687,52722.0
2018-06-11 13:30:00,181.54,181.67,181.25,181.31,53350.0,167.7687,167.8888,167.5007,167.5561,53350.0
2018-06-11 14:00:00,181.26,181.45,180.97,181.43,40000.0,167.5099,167.6855,167.2419,167.667,40000.0
2018-06-11 14:30:00,181.45,181.48,181.02,181.09,58294.0,167.6855,167.7132,167.2881,167.3528,58294.0
2018-06-11 15:00:00,181.11,181.17,180.4,180.65,65482.0,167.3713,167.4267,166.7151,166.9462,65482.0
2018-06-11 15:30:00,180.67,181.39,180.54,180.96,353604.0,166.9647,167.63,166.8445,167.2327,353604.0
2018-06-12 09:30:00,180.58,181.62,179.07,179.29,82299.0,166.8815,167.8426,165.486,165.6893,82299.0
2018-06-12 10:00:00,179.31,179.49,179.08,179.19,74864.0,165.7078,165.8742,165.4953,165.5969,74864.0
2018-06-12 10:30:00,179.25,179.89,179.22,179.37,44718.0,165.6524,166.2438,165.6247,165.7633,44718.0
2018-06-12 11:00:00,179.39,179.57,179.17,179.4,66873.0,165.7818,165.9481,165.5784,165.791,66873.0
2018-06-12 11:30:00,179.39,179.56,179.19,179.47,62255.0,165.7818,165.9389,165.5969,165.8557,62255.0
2018-06-12 12:00:00,179.45,179.79,179.35,179.54,69559.0,165.8372,166.1514,165.7448,165.9204,69559.0
2018-06-12 12:30:00,179.57,179.8,179.35,179.74,72316.0,165.9481,166.1607,165.7448,166.1052,72316.0
2018-06-12 13:00:00,179.75,179.78,179.47,179.66,34276.0,166.1145,166.1422,165.8557,166.0313,34276.0
2018-06-12 13:30:00,179.69,179.8,179.45,179.57,38582.0,166.059,166.1607,165.8372,165.9481,38582.0
2018-06-12 14:00:00,179.53,179.64,179.32,179.38,40833.0,165.9111,166.0128,165.7171,165.7725,40833.0
2018-06-12 14:30:00,179.3,179.57,178.82,178.89,65312.0,165.6986,165.9481,165.255,165.3197,65312.0
2018-06-12 15:00:00,178.93,179.69,178.85,179.28,111298.0,165.3567,166.059,165.2827,165.6801,111298.0
2018-06-12 15:30:00,179.28,179.51,178.52,178.82,319240.0,165.6801,165.8927,164.9778,165.255,319240.0
2018-06-13 09:30:00,179.71,179.71,177.15,177.58,529066.0,166.0775,166.0775,163.7117,164.1091,529066.0
2018-06-13 10:00:00,177.59,177.8,175.9,176.25,340654.0,164.1183,164.3124,162.5565,162.88,340654.0
2018-06-13 10:30:00,176.29,176.62,175.92,176.48,150816.0,162.9169,163.2219,162.575,163.0925,150816.0
2018-06-13 11:00:00,176.5,176.55,176.0,176.34,172915.0,163.111,163.1572,162.6489,162.9631,172915.0
2018-06-13 11:30:00,176.37,176.4,175.71,175.83,129721.0,162.9909,163.0186,162.3809,162.4918,129721.0
2018-06-13 12:00:00,175.84,175.88,175.08,175.4,172615.0,162.5011,162.538,161.7987,162.0944,172615.0
2018-06-13 12:30:00,175.39,175.58,175.1,175.2,143832.0,162.0852,162.2608,161.8172,161.9096,143832.0
2018-06-13 13:00:00,175.17,175.59,175.0,175.16,135852.0,161.8819,162.27,161.7248,161.8726,135852.0
2018-06-13 13:30:00,175.13,175.42,175.05,175.38,70670.0,161.8449,162.1129,161.771,162.076,70670.0
2018-06-13 14:00:00,175.36,175.39,174.63,174.98,181507.0,162.0575,162.0852,161.3828,161.7063,181507.0
2018-06-13 14:30:00,174.95,176.04,174.95,176.02,136821.0,161.6786,162.6859,161.6786,162.6674,136821.0
2018-06-13 15:00:00,176.02,176.5,175.84,176.33,129859.0,162.6674,163.111,162.5011,162.9539,129859.0
2018-06-13 15:30:00,176.32,176.49,175.89,176.16,373594.0,162.9446,163.1018,162.5473,162.7968,373594.0
2018-06-14 09:30:00,176.93,176.96,175.91,176.5,132801.0,163.5084,163.5361,162.5657,163.111,132801.0
2018-06-14 10:00:00,176.44,177.45,176.29,177.28,80914.0,163.0555,163.9889,162.9169,163.8318,80914.0
2018-06-14 10:30:00,177.27,177.4,176.5,176.51,47136.0,163.8226,163.9427,163.111,163.1202,47136.0
2018-06-14 11:00:00,176.49,176.5,175.75,175.91,61483.0,163.1018,163.111,162.4179,162.5657,61483.0
2018-06-14 11:30:00,175.92,175.99,175.56,175.61,54865.0,162.575,162.6397,162.2423,162.2885,54865.0
2018-06-14 12:00:00,175.56,175.62,175.01,175.12,84225.0,162.2423,162.2977,161.734,161.8357,84225.0
2018-06-14 12:30:00,175.16,175.22,174.84,174.93,69115.0,161.8726,161.9281,161.5769,161.6601,69115.0
2018-06-14 13:00:00,174.95,175.01,174.81,174.93,60190.0,161.6786,161.734,161.5492,161.6601,60190.0
2018-06-14 13:30:00,174.93,175.03,174.68,174.87,90003.0,161.6601,161.7525,161.4291,161.6046,90003.0
2018-06-14 14:00:00,174.86,175.1,174.55,174.96,82045.0,161.5954,161.8172,161.3089,161.6878,82045.0
2018-06-14 14:30:00,174.96,175.15,174.94,175.05,107725.0,161.6878,161.8634,161.6693,161.771,107725.0
2018-06-14 15:00:00,175.05,175.31,175.0,175.1,116216.0,161.771,162.0113,161.7248,161.8172,116216.0
2018-06-14 15:30:00,175.08,175.3,174.93,175.29,248183.0,161.7987,162.002,161.6601,161.9928,248183.0
2018-06-15 09:30:00,175.66,176.3,174.88,175.98,377672.0,162.3347,162.9262,161.6139,162.6304,377672.0
2018-06-15 10:00:00,175.94,176.17,175.54,175.75,95197.0,162.5935,162.806,162.2238,162.4179,95197.0
2018-06-15 10:30:00,175.63,176.65,175.45,176.63,172417.0,162.307,163.2496,162.1406,163.2311,172417.0
2018-06-15 11:00:00,176.59,176.83,176.36,176.4,101451.0,163.1942,163.416,162.9816,163.0186,101451.0
2018-06-15 11:30:00,176.42,176.56,176.13,176.43,132781.0,163.0371,163.1664,162.7691,163.0463,132781.0
2018-06-15 12:00:00,176.44,177.0,176.22,176.27,110293.0,163.0555,163.5731,162.8522,162.8984,110293.0
2018-06-15 12:30:00,176.29,176.35,175.85,176.0,129616.0,162.9169,162.9724,162.5103,162.6489,129616.0
2018-06-15 13:00:00,175.97,176.05,175.83,175.94,59081.0,162.6212,162.6951,162.4918,162.5935,59081.0
2018-06-15 13:30:00,175.93,175.93,175.03,175.04,56569.0,162.5842,162.5842,161.7525,161.7617,56569.0
2018-06-15 14:00:00,175.07,175.84,174.8,175.8,85105.0,161.7895,162.5011,161.54,162.4641,85105.0
2018-06-15 14:30:00,175.8,176.03,175.67,176.02,84667.0,162.4641,162.6766,162.344,162.6674,84667.0
2018-06-15 15:00:00,175.99,176.05,175.53,175.89,135275.0,162.6397,162.6951,162.2146,162.5473,135275.0
2018-06-15 15:30:00,175.87,175.88,174.86,175.14,493541.0,162.5288,162.538,161.5954,161.8542,493541.0
2018-06-18 09:30:00,174.54,175.34,173.76,174.86,161829.0,161.2997,162.039,160.5788,161.5954,161829.0
2018-06-18 10:00:00,174.78,175.29,174.63,175.28,105253.0,161.5215,161.9928,161.3828,161.9835,105253.0
2018-06-18 10:30:00,175.29,175.29,174.72,174.76,59170.0,161.9928,161.9928,161.466,161.503,59170.0
2018-06-18 11:00:00,174.71,174.99,174.56,174.63,63473.0,161.4568,161.7155,161.3182,161.3828,63473.0
2018-06-18 11:30:00,174.62,174.83,174.45,174.5,77531.0,161.3736,161.5677,161.2165,161.2627,77531.0
2018-06-18 12:00:00,174.51,174.7,173.69,173.86,44407.0,161.272,161.4475,160.5142,160.6713,44407.0
2018-06-18 12:30:00,173.87,174.11,173.84,174.0,72163.0,160.6805,160.9023,160.6528,160.8006,72163.0
2018-06-18 13:00:00,173.99,174.14,173.3,173.52,68236.0,160.7914,160.93,160.1537,160.357,68236.0
2018-06-18 13:30:00,173.54,173.58,173.14,173.36,43688.0,160.3755,160.4125,160.0059,160.2092,43688.0
2018-06-18 14:00:00,173.35,174.11,173.34,174.01,53794.0,160.1999,160.9023,160.1907,160.8099,53794.0
2018-06-18 14:30:00,174.04,174.17,173.75,173.81,41522.0,160.8376,160.9577,160.5696,160.6251,41522.0
2018-06-18 15:00:00,173.83,174.01,173.79,173.96,53220.0,160.6435,160.8099,160.6066,160.7637,53220.0
2018-06-18 15:30:00,173.96,174.12,173.78,173.94,208914.0,160.7637,160.9115,160.5973,160.7452,208914.0
2018-06-19 09:30:00,173.1,174.4,173.0,173.19,102745.0,159.9689,161.1703,159.8765,160.0521,102745.0
2018-06-19 10:00:00,173.19,173.8,173.02,173.49,242279.0,160.0521,160.6158,159.895,160.3293,242279.0
2018-06-19 10:30:00,173.48,174.1,173.47,174.0,152274.0,160.3201,160.8931,160.3108,160.8006,152274.0
2018-06-19 11:00:00,174.0,174.05,173.45,173.82,77955.0,160.8006,160.8468,160.2924,160.6343,77955.0
2018-06-19 11:30:00,173.84,174.02,173.67,173.89,65402.0,160.6528,160.8191,160.4957,160.699,65402.0
2018-06-19 12:00:00,173.86,174.02,173.41,173.43,57355.0,160.6713,160.8191,160.2554,160.2739,57355.0
2018-06-19 12:30:00,173.48,173.8,173.46,173.74,126599.0,160.3201,160.6158,160.3016,160.5604,126599.0
2018-06-19 13:00:00,173.76,173.79,173.42,173.53,59451.0,160.5788,160.6066,160.2646,160.3663,59451.0
2018-06-19 13:30:00,173.51,173.71,173.33,173.62,70396.0,160.3478,160.5326,160.1815,160.4495,70396.0
2018-06-19 14:00:00,173.61,173.74,173.4,173.68,67213.0,160.4402,160.5604,160.2462,160.5049,67213.0
2018-06-19 14:30:00,173.68,173.76,173.49,173.68,99468.0,160.5049,160.5788,160.3293,160.5049,99468.0
2018-06-19 15:00:00,173.7,173.71,173.29,173.31,75943.0,160.5234,160.5326,160.1445,160.163,75943.0
2018-06-19 15:30:00,173.31,173.5,172.92,173.34,218730.0,160.163,160.3386,159.8026,160.1907,218730.0
2018-06-20 09:30:00,173.79,175.49,173.79,174.75,139148.0,160.6066,162.1776,160.6066,161.4937,139148.0
2018-06-20 10:00:00,174.75,174.96,174.13,174.24,66693.0,161.4937,161.6878,160.9208,161.0224,66693.0
2018-06-20 10:30:00,174.23,174.8,174.13,174.8,43970.0,161.0132,161.54,160.9208,161.54,43970.0
2018-06-20 11:00:00,174.78,175.07,174.65,174.91,63311.0,161.5215,161.7895,161.4013,161.6416,63311.0
2018-06-20 11:30:00,174.95,175.82,174.94,175.76,62167.0,161.6786,162.4826,161.6693,162.4271,62167.0
2018-06-20 12:00:00,175.72,175.93,175.58,175.91,42835.0,162.3902,162.5842,162.2608,162.5657,42835.0
2018-06-20 12:30:00,175.89,176.04,175.82,175.95,33781.0,162.5473,162.6859,162.4826,162.6027,33781.0
2018-06-20 13:00:00,175.95,175.95,175.52,175.52,28956.0,162.6027,162.6027,162.2053,162.2053,28956.0
2018-06-20 13:30:00,175.58,175.6,175.4,175.57,54304.0,162.2608,162.2793,162.0944,162.2515,54304.0
2018-06-20 14:00:00,175.56,175.61,175.3,175.33,33466.0,162.2423,162.2885,162.002,162.0297,33466.0
2018-06-20 14:30:00,175.33,175.54,175.31,175.48,66223.0,162.0297,162.2238,162.0113,162.1684,66223.0
2018-06-20 15:00:00,175.42,175.49,175.35,175.44,69141.0,162.1129,162.1776,162.0482,162.1314,69141.0
2018-06-20 15:30:00,175.43,175.84,175.43,175.71,191155.0,162.1222,162.5011,162.1222,162.3809,191155.0
2018-06-21 09:30:00,175.28,176.09,174.06,174.44,260311.0,161.9835,162.7321,160.8561,161.2073,260311.0
2018-06-21 10:00:00,174.5,174.53,173.0,173.18,182970.0,161.2627,161.2904,159.8765,160.0428,182970.0
2018-06-21 10:30:00,173.18,173.44,173.04,173.22,53234.0,160.0428,160.2831,159.9135,160.0798,53234.0
2018-06-21 11:00:00,173.15,173.54,173.09,173.37,48680.0,160.0151,160.3755,159.9597,160.2184,48680.0
2018-06-21 11:30:00,173.32,173.46,173.1,173.13,68026.0,160.1722,160.3016,159.9689,159.9966,68026.0
2018-06-21 12:00:00,173.14,173.14,172.64,173.02,35094.0,160.0059,160.0059,159.5438,159.895,35094.0
2018-06-21 12:30:00,172.99,173.25,172.91,173.09,26272.0,159.8673,160.1075,159.7933,159.9597,26272.0
2018-06-21 13:00:00,173.09,174.04,173.09,173.96,39978.0,159.9597,160.8376,159.9597,160.7637,39978.0
2018-06-21 13:30:00,173.93,174.36,173.74,174.33,33779.0,160.7359,161.1333,160.5604,161.1056,33779.0
2018-06-21 14:00:00,174.36,174.78,174.27,174.58,92151.0,161.1333,161.5215,161.0502,161.3366,92151.0
2018-06-21 14:30:00,174.6,175.24,174.59,175.02,94117.0,161.3551,161.9466,161.3459,161.7433,94117.0
2018-06-21 15:00:00,175.04,175.11,174.21,174.36,70977.0,161.7617,161.8264,160.9947,161.1333,70977.0
2018-06-21 15:30:00,174.37,175.14,174.26,175.0,254758.0,161.1426,161.8542,161.0409,161.7248,254758.0
2018-06-22 09:30:00,175.5,176.06,174.38,174.86,94388.0,162.1869,162.7044,161.1518,161.5954,94388.0
2018-06-22 10:00:00,174.82,174.82,173.92,174.11,29325.0,161.5584,161.5584,160.7267,160.9023,29325.0
2018-06-22 10:30:00,174.1,174.65,174.1,174.45,36736.0,160.8931,161.4013,160.8931,161.2165,36736.0
2018-06-22 11:00:00,174.42,175.11,174.42,175.08,40201.0,161.1888,161.8264,161.1888,161.7987,40201.0
2018-06-22 11:30:00,175.08,175.27,174.95,175.06,49308.0,161.7987,161.9743,161.6786,161.7802,49308.0
2018-06-22 12:00:00,175.07,175.13,174.96,175.03,29593.0,161.7895,161.8449,161.6878,161.7525,29593.0
2018-06-22 12:30:00,175.04,175.08,174.34,174.43,48004.0,161.7617,161.7987,161.1148,161.198,48004.0
2018-06-22 13:00:00,174.42,174.49,173.96,174.19,75166.0,161.1888,161.2535,160.7637,160.9762,75166.0
2018-06-22 13:30:00,174.18,174.52,174.07,174.45,34992.0,160.967,161.2812,160.8653,161.2165,34992.0
2018-06-22 14:00:00,174.4,174.49,173.95,174.17,55269.0,161.1703,161.2535,160.7544,160.9577,55269.0
2018-06-22 14:30:00,174.14,174.66,174.11,174.52,51569.0,160.93,161.4106,160.9023,161.2812,51569.0
2018-06-22 15:00:00,174.52,174.87,174.46,174.69,40495.0,161.2812,161.6046,161.2257,161.4383,40495.0
2018-06-22 15:30:00,174.68,174.8,173.95,174.08,255219.0,161.4291,161.54,160.7544,160.8746,255219.0
2018-06-25 09:30:00,174.06,175.94,173.72,174.94,122234.0,160.8561,162.5935,160.5419,161.6693,122234.0
2018-06-25 10:00:00,174.66,174.87,174.33,174.77,60173.0,161.4106,161.6046,161.1056,161.5122,60173.0
2018-06-25 10:30:00,174.76,175.74,174.61,175.68,77676.0,161.503,162.4086,161.3644,162.3532,77676.0
2018-06-25 11:00:00,175.65,175.99,174.78,174.94,102895.0,162.3255,162.6397,161.5215,161.6693,102895.0
2018-06-25 11:30:00,174.95,175.67,174.7,175.48,68810.0,161.6786,162.344,161.4475,162.1684,68810.0
2018-06-25 12:00:00,175.47,175.78,175.02,175.52,77444.0,162.1591,162.4456,161.7433,162.2053,77444.0
2018-06-25 12:30:00,175.63,175.7,175.14,175.41,33704.0,162.307,162.3717,161.8542,162.1037,33704.0
2018-06-25 13:00:00,175.41,175.41,174.76,174.76,176365.0,162.1037,162.1037,161.503,161.503,176365.0
2018-06-25 13:30:00,174.77,175.16,174.76,174.87,52107.0,161.5122,161.8726,161.503,161.6046,52107.0
2018-06-25 14:00:00,174.84,174.86,173.53,173.83,69697.0,161.5769,161.5954,160.3663,160.6435,69697.0
2018-06-25 14:30:00,173.87,173.87,172.35,173.12,69908.0,160.6805,160.6805,159.2758,159.9874,69908.0
2018-06-25 15:00:00,173.11,173.83,172.92,173.47,75984.0,159.9782,160.6435,159.8026,160.3108,75984.0
2018-06-25 15:30:00,173.46,174.27,173.22,173.83,254508.0,160.3016,161.0502,160.0798,160.6435,254508.0
2018-06-26 09:30:00,173.69,174.23,173.41,173.65,117413.0,160.5142,161.0132,160.2554,160.4772,117413.0
2018-06-26 10:00:00,173.65,173.77,172.87,172.94,58478.0,160.4772,160.5881,159.7564,159.821,58478.0
2018-06-26 10:30:00,172.94,173.37,172.8,173.28,49035.0,159.821,160.2184,159.6917,160.1353,49035.0
2018-06-26 11:00:00,173.33,173.87,173.07,173.11,59873.0,160.1815,160.6805,159.9412,159.9782,59873.0
2018-06-26 11:30:00,173.14,173.29,172.9,173.18,52198.0,160.0059,160.1445,159.7841,160.0428,52198.0
2018-06-26 12:00:00,173.15,173.8,173.15,173.59,47943.0,160.0151,160.6158,160.0151,160.4217,47943.0
2018-06-26 12:30:00,173.6,173.7,173.34,173.46,39061.0,160.431,160.5234,160.1907,160.3016,39061.0
2018-06-26 13:00:00,173.43,173.97,173.41,173.78,44352.0,160.2739,160.7729,160.2554,160.5973,44352.0
2018-06-26 13:30:00,173.76,173.77,173.08,173.16,85951.0,160.5788,160.5881,159.9504,160.0244,85951.0
2018-06-26 14:00:00,173.16,173.6,173.16,173.55,51088.0,160.0244,160.431,160.0244,160.3848,51088.0
2018-06-26 14:30:00,173.54,173.55,172.87,173.0,72419.0,160.3755,160.3848,159.7564,159.8765,72419.0
2018-06-26 15:00:00,172.98,173.14,172.94,173.05,74536.0,159.858,160.0059,159.821,159.9227,74536.0
2018-06-26 15:30:00,173.06,173.37,172.81,172.95,246564.0,159.9319,160.2184,159.7009,159.8303,246564.0
2018-06-27 09:30:00,172.12,173.34,172.0,173.34,165855.0,159.0633,160.1907,158.9524,160.1907,165855.0
2018-06-27 10:00:00,173.46,173.93,173.09,173.88,91959.0,160.3016,160.7359,159.9597,160.6897,91959.0
2018-06-27 10:30:00,173.93,174.08,173.74,173.89,105998.0,160.7359,160.8746,160.5604,160.699,105998.0
2018-06-27 11:00:00,173.92,174.01,173.28,173.34,141427.0,160.7267,160.8099,160.1353,160.1907,141427.0
2018-06-27 11:30:00,173.34,173.85,173.23,173.77,46379.0,160.1907,160.662,160.089,160.5881,46379.0
2018-06-27 12:00:00,173.77,174.48,173.77,174.2,36625.0,160.5881,161.2442,160.5881,160.9855,36625.0
2018-06-27 12:30:00,174.17,174.29,174.0,174.11,49701.0,160.9577,161.0686,160.8006,160.9023,49701.0
2018-06-27 13:00:00,174.13,174.48,174.01,174.48,78561.0,160.9208,161.2442,160.8099,161.2442,78561.0
2018-06-27 13:30:00,174.45,174.98,174.33,174.59,154581.0,161.2165,161.7063,161.1056,161.3459,154581.0
2018-06-27 14:00:00,174.6,174.76,174.18,174.25,54333.0,161.3551,161.503,160.967,161.0317,54333.0
2018-06-27 14:30:00,174.23,174.41,173.62,173.72,52321.0,161.0132,161.1795,160.4495,160.5419,52321.0
2018-06-27 15:00:00,173.69,173.83,173.03,173.81,55400.0,160.5142,160.6435,159.9042,160.6251,55400.0
2018-06-27 15:30:00,173.78,173.82,172.77,172.79,201373.0,160.5973,160.6343,159.6639,159.6824,201373.0
2018-06-28 09:30:00,169.5,170.0,163.97,164.3,830757.0,156.642,157.1041,151.5315,151.8365,830757.0
2018-06-28 10:00:00,164.3,167.5,164.25,167.19,495835.0,151.8365,154.7937,151.7903,154.5072,495835.0
2018-06-28 10:30:00,167.17,168.12,166.75,167.78,373282.0,154.4888,155.3667,154.1006,155.0525,373282.0
2018-06-28 11:00:00,167.77,168.43,167.28,168.43,210202.0,155.0432,155.6532,154.5904,155.6532,210202.0
2018-06-28 11:30:00,168.41,169.01,167.92,168.71,247172.0,155.6347,156.1892,155.1819,155.9119,247172.0
2018-06-28 12:00:00,168.74,169.18,168.2,168.5,136203.0,155.9397,156.3463,155.4406,155.7179,136203.0
2018-06-28 12:30:00,168.49,169.46,168.47,169.31,82977.0,155.7086,156.605,155.6901,156.4664,82977.0
2018-06-28 13:00:00,169.27,169.5,169.09,169.45,52030.0,156.4294,156.642,156.2631,156.5958,52030.0
2018-06-28 13:30:00,169.49,169.5,168.97,169.12,70113.0,156.6328,156.642,156.1522,156.2908,70113.0
2018-06-28 14:00:00,169.18,169.6,169.13,169.56,55487.0,156.3463,156.7344,156.3001,156.6974,55487.0
2018-06-28 14:30:00,169.57,170.0,169.44,169.84,70323.0,156.7067,157.1041,156.5866,156.9562,70323.0
2018-06-28 15:00:00,169.82,169.82,169.1,169.1,121455.0,156.9377,156.9377,156.2723,156.2723,121455.0
2018-06-28 15:30:00,169.13,169.82,168.94,169.75,388422.0,156.3001,156.9377,156.1245,156.873,388422.0
2018-06-29 09:30:00,170.4,171.0,169.94,170.4,55841.0,157.4737,158.0282,157.0486,157.4737,55841.0
2018-06-29 10:00:00,170.47,171.06,170.32,170.73,63107.0,157.5384,158.0837,157.3998,157.7787,63107.0
2018-06-29 10:30:00,170.69,171.01,170.53,170.63,58259.0,157.7417,158.0375,157.5939,157.6863,58259.0
2018-06-29 11:00:00,170.64,171.0,170.59,170.84,58370.0,157.6955,158.0282,157.6493,157.8804,58370.0
2018-06-29 11:30:00,170.81,171.01,170.62,170.68,43808.0,157.8526,158.0375,157.677,157.7325,43808.0
2018-06-29 12:00:00,170.64,171.02,170.54,170.89,46367.0,157.6955,158.0467,157.6031,157.9266,46367.0
2018-06-29 12:30:00,170.91,170.92,170.5,170.56,39737.0,157.945,157.9543,157.5661,157.6216,39737.0
2018-06-29 13:00:00,170.6,170.98,170.6,170.63,36099.0,157.6586,158.0097,157.6586,157.6863,36099.0
2018-06-29 13:30:00,170.61,170.73,170.28,170.41,59336.0,157.6678,157.7787,157.3628,157.483,59336.0
2018-06-29 14:00:00,170.39,170.67,170.27,170.62,53364.0,157.4645,157.7232,157.3536,157.677,53364.0
2018-06-29 14:30:00,170.59,170.64,170.41,170.57,66370.0,157.6493,157.6955,157.483,157.6308,66370.0
2018-06-29 15:00:00,170.6,170.72,170.38,170.52,71786.0,157.6586,157.7695,157.4552,157.5846,71786.0
2018-06-29 15:30:00,170.5,170.61,169.9,169.97,262044.0,157.5661,157.6678,157.0117,157.0763,262044.0
2018-07-02 09:30:00,169.47,169.47,166.88,167.45,77899.0,156.6143,156.6143,154.2207,154.7475,77899.0
2018-07-02 10:00:00,167.54,168.22,167.44,168.17,44679.0,154.8307,155.4591,154.7383,155.4129,44679.0
2018-07-02 10:30:00,168.39,168.48,167.93,168.32,69931.0,155.6162,155.6994,155.1911,155.5515,69931.0
2018-07-02 11:00:00,168.32,168.56,167.8,167.86,64696.0,155.5515,155.7733,155.071,155.1264,64696.0
2018-07-02 11:30:00,167.86,168.58,167.68,168.58,39833.0,155.1264,155.7918,154.9601,155.7918,39833.0
2018-07-02 12:00:00,168.6,168.72,167.94,168.03,62040.0,155.8103,155.9212,155.2003,155.2835,62040.0
2018-07-02 12:30:00,168.08,168.22,167.99,167.99,34554.0,155.3297,155.4591,155.2465,155.2465,34554.0
2018-07-02 13:00:00,167.99,168.0,167.37,167.37,47865.0,155.2465,155.2558,154.6736,154.6736,47865.0
2018-07-02 13:30:00,167.36,168.28,167.36,168.21,36563.0,154.6643,155.5145,154.6643,155.4499,36563.0
2018-07-02 14:00:00,168.26,168.89,168.09,168.89,48030.0,155.4961,156.0783,155.339,156.0783,48030.0
2018-07-02 14:30:00,168.86,169.0,168.65,168.68,34591.0,156.0506,156.1799,155.8565,155.8842,34591.0
2018-07-02 15:00:00,168.73,169.04,168.61,169.04,37742.0,155.9304,156.2169,155.8195,156.2169,37742.0
2018-07-02 15:30:00,169.02,169.12,168.8,169.03,254425.0,156.1984,156.2908,155.9951,156.2077,254425.0
2018-07-03 09:30:00,169.29,170.09,168.86,169.29,98874.0,156.4479,157.1872,156.0506,156.4479,98874.0
2018-07-03 10:00:00,169.25,170.04,168.98,169.89,55195.0,156.411,157.141,156.1614,157.0024,55195.0
2018-07-03 10:30:00,169.9,170.2,169.65,169.65,58568.0,157.0117,157.2889,156.7806,156.7806,58568.0
2018-07-03 11:00:00,169.72,170.35,169.59,169.99,57647.0,156.8453,157.4275,156.7252,157.0948,57647.0
2018-07-03 11:30:00,170.02,170.16,169.86,170.02,55844.0,157.1226,157.2519,156.9747,157.1226,55844.0
2018-07-03 12:00:00,170.05,170.37,169.94,170.12,53844.0,157.1503,157.446,157.0486,157.215,53844.0
2018-07-03 12:30:00,170.11,170.3,169.84,170.25,186273.0,157.2057,157.3813,156.9562,157.3351,186273.0
2018-07-05 09:30:00,171.17,171.72,170.24,170.25,83980.0,158.1853,158.6936,157.3259,157.3351,83980.0
2018-07-05 10:00:00,170.32,170.89,170.32,170.62,62658.0,157.3998,157.9266,157.3998,157.677,62658.0
2018-07-05 10:30:00,170.69,171.14,170.56,170.97,53607.0,157.7417,158.1576,157.6216,158.0005,53607.0
2018-07-05 11:00:00,170.94,171.24,170.82,171.14,71719.0,157.9728,158.25,157.8619,158.1576,71719.0
2018-07-05 11:30:00,171.16,171.59,171.07,171.48,38784.0,158.1761,158.5735,158.0929,158.4718,38784.0
2018-07-05 12:00:00,171.44,171.76,171.41,171.57,55530.0,158.4348,158.7306,158.4071,158.555,55530.0
2018-07-05 12:30:00,171.51,171.86,171.51,171.71,30759.0,158.4995,158.823,158.4995,158.6844,30759.0
2018-07-05 13:00:00,171.76,171.97,171.55,171.85,30151.0,158.7306,158.9246,158.5365,158.8137,30151.0
2018-07-05 13:30:00,171.87,172.03,171.64,171.9,31117.0,158.8322,158.9801,158.6197,158.8599,31117.0
2018-07-05 14:00:00,171.91,172.3,171.39,172.01,84430.0,158.8692,159.2296,158.3886,158.9616,84430.0
2018-07-05 14:30:00,172.02,172.11,171.67,171.79,55840.0,158.9708,159.054,158.6474,158.7583,55840.0
2018-07-05 15:00:00,171.76,172.17,171.75,171.75,82908.0,158.7306,159.1095,158.7213,158.7213,82908.0
2018-07-05 15:30:00,171.73,172.0,171.67,171.98,179325.0,158.7028,158.9524,158.6474,158.9339,179325.0
2018-07-06 09:30:00,172.0,172.52,171.16,171.54,37005.0,158.9524,159.4329,158.1761,158.5272,37005.0
2018-07-06 10:00:00,171.41,171.94,171.26,171.85,34914.0,158.4071,158.8969,158.2685,158.8137,34914.0
2018-07-06 10:30:00,171.8,172.19,171.59,171.93,26510.0,158.7675,159.1279,158.5735,158.8877,26510.0
2018-07-06 11:00:00,171.94,172.35,171.83,172.2,28639.0,158.8969,159.2758,158.7953,159.1372,28639.0
2018-07-06 11:30:00,172.22,172.49,172.05,172.09,35773.0,159.1557,159.4052,158.9986,159.0355,35773.0
2018-07-06 12:00:00,172.08,172.3,172.07,172.19,27321.0,159.0263,159.2296,159.017,159.1279,27321.0
2018-07-06 12:30:00,172.11,172.13,171.91,172.01,23508.0,159.054,159.0725,158.8692,158.9616,23508.0
2018-07-06 13:00:00,172.02,172.36,171.99,172.22,25175.0,158.9708,159.285,158.9431,159.1557,25175.0
2018-07-06 13:30:00,172.3,172.46,172.24,172.28,24617.0,159.2296,159.3775,159.1741,159.2111,24617.0
2018-07-06 14:00:00,172.23,172.36,172.2,172.31,17320.0,159.1649,159.285,159.1372,159.2388,17320.0
2018-07-06 14:30:00,172.24,172.39,172.15,172.22,31992.0,159.1741,159.3128,159.091,159.1557,31992.0
2018-07-06 15:00:00,172.22,172.32,172.03,172.13,32159.0,159.1557,159.2481,158.9801,159.0725,32159.0
2018-07-06 15:30:00,172.14,172.21,171.86,172.1,124904.0,159.0817,159.1464,158.823,159.0448,124904.0
2018-07-09 09:30:00,172.53,174.05,172.3,173.37,67507.0,159.4421,160.8468,159.2296,160.2184,67507.0
2018-07-09 10:00:00,173.41,173.68,172.97,173.59,26412.0,160.2554,160.5049,159.8488,160.4217,26412.0
2018-07-09 10:30:00,173.61,173.72,173.1,173.15,50802.0,160.4402,160.5419,159.9689,160.0151,50802.0
2018-07-09 11:00:00,173.13,173.62,173.03,173.4,49361.0,159.9966,160.4495,159.9042,160.2462,49361.0
2018-07-09 11:30:00,173.38,173.57,173.16,173.28,30506.0,160.2277,160.4033,160.0244,160.1353,30506.0
2018-07-09 12:00:00,173.31,173.61,173.3,173.3,26887.0,160.163,160.4402,160.1537,160.1537,26887.0
2018-07-09 12:30:00,173.32,173.6,173.17,173.39,31333.0,160.1722,160.431,160.0336,160.2369,31333.0
2018-07-09 13:00:00,173.4,173.53,172.41,172.52,111801.0,160.2462,160.3663,159.3313,159.4329,111801.0
2018-07-09 13:30:00,172.49,173.42,172.44,173.42,45077.0,159.4052,160.2646,159.359,160.2646,45077.0
2018-07-09 14:00:00,173.41,173.46,173.15,173.21,95556.0,160.2554,160.3016,160.0151,160.0706,95556.0
2018-07-09 14:30:00,173.17,173.29,173.16,173.26,54896.0,160.0336,160.1445,160.0244,160.1168,54896.0
2018-07-09 15:00:00,173.28,173.29,173.09,173.26,64125.0,160.1353,160.1445,159.9597,160.1168,64125.0
2018-07-09 15:30:00,173.26,173.47,173.05,173.23,138682.0,160.1168,160.3108,159.9227,160.089,138682.0
2018-07-10 09:30:00,173.68,174.11,172.59,173.05,42769.0,160.5049,160.9023,159.4976,159.9227,42769.0
2018-07-10 10:00:00,173.09,173.61,173.03,173.43,30650.0,159.9597,160.4402,159.9042,160.2739,30650.0
2018-07-10 10:30:00,173.43,173.6,173.15,173.22,33744.0,160.2739,160.431,160.0151,160.0798,33744.0
2018-07-10 11:00:00,173.29,173.46,172.95,173.13,25498.0,160.1445,160.3016,159.8303,159.9966,25498.0
2018-07-10 11:30:00,173.12,173.27,172.92,173.03,24616.0,159.9874,160.126,159.8026,159.9042,24616.0
2018-07-10 12:00:00,173.03,173.12,172.79,172.96,32711.0,159.9042,159.9874,159.6824,159.8395,32711.0
2018-07-10 12:30:00,172.92,173.0,172.83,172.93,31233.0,159.8026,159.8765,159.7194,159.8118,31233.0
2018-07-10 13:00:00,172.95,173.26,172.91,173.17,58536.0,159.8303,160.1168,159.7933,160.0336,58536.0
2018-07-10 13:30:00,173.11,173.7,173.03,173.7,40800.0,159.9782,160.5234,159.9042,160.5234,40800.0
2018-07-10 14:00:00,173.7,173.87,173.49,173.68,97764.0,160.5234,160.6805,160.3293,160.5049,97764.0
2018-07-10 14:30:00,173.63,173.71,173.54,173.61,23856.0,160.4587,160.5326,160.3755,160.4402,23856.0
2018-07-10 15:00:00,173.63,173.65,173.38,173.44,37724.0,160.4587,160.4772,160.2277,160.2831,37724.0
2018-07-10 15:30:00,173.44,173.77,173.37,173.42,187364.0,160.2831,160.5881,160.2184,160.2646,187364.0
2018-07-11 09:30:00,173.08,173.36,172.0,172.99,70934.0,159.9504,160.2092,158.9524,159.8673,70934.0
2018-07-11 10:00:00,173.02,173.25,172.78,173.17,31586.0,159.895,160.1075,159.6732,160.0336,31586.0
2018-07-11 10:30:00,173.1,173.25,172.8,173.01,41317.0,159.9689,160.1075,159.6917,159.8857,41317.0
2018-07-11 11:00:00,173.06,173.45,173.01,173.3,39175.0,159.9319,160.2924,159.8857,160.1537,39175.0
2018-07-11 11:30:00,173.17,173.26,172.75,172.78,22340.0,160.0336,160.1168,159.6455,159.6732,22340.0
2018-07-11 12:00:00,172.8,173.2,172.74,173.1,20740.0,159.6917,160.0613,159.6362,159.9689,20740.0
2018-07-11 12:30:00,173.12,173.21,172.59,172.68,19017.0,159.9874,160.0706,159.4976,159.5808,19017.0
2018-07-11 13:00:00,172.66,172.9,172.64,172.84,24005.0,159.5623,159.7841,159.5438,159.7286,24005.0
2018-07-11 13:30:00,172.83,172.94,172.2,172.23,142956.0,159.7194,159.821,159.1372,159.1649,142956.0
2018-07-11 14:00:00,172.24,172.49,172.2,172.46,43954.0,159.1741,159.4052,159.1372,159.3775,43954.0
2018-07-11 14:30:00,172.46,172.51,172.14,172.21,40951.0,159.3775,159.4237,159.0817,159.1464,40951.0
2018-07-11 15:00:00,172.19,172.28,171.85,171.95,85950.0,159.1279,159.2111,158.8137,158.9061,85950.0
2018-07-11 15:30:00,171.95,172.29,171.7,171.72,224931.0,158.9061,159.2204,158.6751,158.6936,224931.0
2018-07-12 09:30:00,172.08,173.85,171.1,173.4,406893.0,159.0263,160.662,158.1206,160.2462,406893.0
2018-07-12 10:00:00,173.37,173.64,172.7,173.23,171676.0,160.2184,160.4679,159.5993,160.089,171676.0
2018-07-12 10:30:00,173.32,173.49,172.87,173.09,61452.0,160.1722,160.3293,159.7564,159.9597,61452.0
2018-07-12 11:00:00,173.09,173.16,172.44,172.6,136357.0,159.9597,160.0244,159.359,159.5068,136357.0
2018-07-12 11:30:00,172.64,173.26,172.53,173.18,96479.0,159.5438,160.1168,159.4421,160.0428,96479.0
2018-07-12 12:00:00,173.23,173.23,172.56,172.56,48390.0,160.089,160.089,159.4699,159.4699,48390.0
2018-07-12 12:30:00,172.6,173.45,172.27,173.05,126805.0,159.5068,160.2924,159.2019,159.9227,126805.0
2018-07-12 13:00:00,173.05,173.68,172.77,173.34,220127.0,159.9227,160.5049,159.6639,160.1907,220127.0
2018-07-12 13:30:00,173.36,173.57,173.11,173.17,64699.0,160.2092,160.4033,159.9782,160.0336,64699.0
2018-07-12 14:00:00,173.22,173.39,173.12,173.38,45536.0,160.0798,160.2369,159.9874,160.2277,45536.0
2018-07-12 14:30:00,173.37,173.37,172.67,173.13,57416.0,160.2184,160.2184,159.5715,159.9966,57416.0
2018-07-12 15:00:00,173.12,173.39,172.88,173.19,87583.0,159.9874,160.2369,159.7656,160.0521,87583.0
2018-07-12 15:30:00,173.17,173.21,172.83,172.96,212894.0,160.0336,160.0706,159.7194,159.8395,212894.0
2018-07-13 09:30:00,172.44,173.57,172.43,172.74,42477.0,159.359,160.4033,159.3497,159.6362,42477.0
2018-07-13 10:00:00,172.7,173.24,172.61,172.99,45319.0,159.5993,160.0983,159.5161,159.8673,45319.0
2018-07-13 10:30:00,173.08,173.37,172.97,173.26,26708.0,159.9504,160.2184,159.8488,160.1168,26708.0
2018-07-13 11:00:00,173.19,173.29,172.96,173.11,23083.0,160.0521,160.1445,159.8395,159.9782,23083.0
2018-07-13 11:30:00,173.12,173.32,173.0,173.13,23819.0,159.9874,160.1722,159.8765,159.9966,23819.0
2018-07-13 12:00:00,173.15,173.2,172.97,173.12,15360.0,160.0151,160.0613,159.8488,159.9874,15360.0
2018-07-13 12:30:00,173.17,173.64,173.12,173.62,15903.0,160.0336,160.4679,159.9874,160.4495,15903.0
2018-07-13 13:00:00,173.59,173.74,173.43,173.67,26481.0,160.4217,160.5604,160.2739,160.4957,26481.0
2018-07-13 13:30:00,173.69,173.7,173.47,173.57,16118.0,160.5142,160.5234,160.3108,160.4033,16118.0
2018-07-13 14:00:00,173.57,173.67,173.48,173.52,36509.0,160.4033,160.4957,160.3201,160.357,36509.0
2018-07-13 14:30:00,173.5,173.5,173.14,173.17,27270.0,160.3386,160.3386,160.0059,160.0336,27270.0
2018-07-13 15:00:00,173.16,173.3,173.11,173.18,38418.0,160.0244,160.1537,159.9782,160.0428,38418.0
2018-07-13 15:30:00,173.15,173.3,173.07,173.09,103304.0,160.0151,160.1537,159.9412,159.9597,103304.0
2018-07-16 09:30:00,173.09,173.3,172.66,172.97,77671.0,159.9597,160.1537,159.5623,159.8488,77671.0
2018-07-16 10:00:00,173.0,173.11,172.75,172.97,64333.0,159.8765,159.9782,159.6455,159.8488,64333.0
2018-07-16 10:30:00,172.92,173.2,172.89,172.94,22626.0,159.8026,160.0613,159.7748,159.821,22626.0
2018-07-16 11:00:00,172.94,173.17,172.92,173.07,60532.0,159.821,160.0336,159.8026,159.9412,60532.0
2018-07-16 11:30:00,173.08,173.08,172.85,172.96,60418.0,159.9504,159.9504,159.7379,159.8395,60418.0
2018-07-16 12:00:00,172.94,173.28,172.87,173.22,20551.0,159.821,160.1353,159.7564,160.0798,20551.0
2018-07-16 12:30:00,173.19,173.19,172.86,172.96,24344.0,160.0521,160.0521,159.7471,159.8395,24344.0
2018-07-16 13:00:00,172.9,172.98,172.69,172.69,65160.0,159.7841,159.858,159.59,159.59,65160.0
2018-07-16 13:30:00,172.69,173.02,172.66,172.74,58268.0,159.59,159.895,159.5623,159.6362,58268.0
2018-07-16 14:00:00,172.76,173.15,172.67,173.04,51436.0,159.6547,160.0151,159.5715,159.9135,51436.0
2018-07-16 14:30:00,173.02,173.05,172.7,172.8,37919.0,159.895,159.9227,159.5993,159.6917,37919.0
2018-07-16 15:00:00,172.77,172.79,172.59,172.73,35842.0,159.6639,159.6824,159.4976,159.627,35842.0
2018-07-16 15:30:00,172.72,172.74,172.27,172.39,141711.0,159.6177,159.6362,159.2019,159.3128,141711.0
2018-07-17 09:30:00,172.02,172.02,167.83,167.99,190716.0,158.9708,158.9708,155.0987,155.2465,190716.0
2018-07-17 10:00:00,167.99,169.39,167.88,169.07,179479.0,155.2465,156.5403,155.1449,156.2446,179479.0
2018-07-17 10:30:00,169.01,169.52,168.71,169.36,89909.0,156.1892,156.6605,155.9119,156.5126,89909.0
2018-07-17 11:00:00,169.39,169.79,169.1,169.78,60108.0,156.5403,156.91,156.2723,156.9008,60108.0
2018-07-17 11:30:00,169.77,170.18,169.6,170.09,70355.0,156.8915,157.2704,156.7344,157.1872,70355.0
2018-07-17 12:00:00,170.05,170.29,169.96,170.19,73495.0,157.1503,157.3721,157.0671,157.2797,73495.0
2018-07-17 12:30:00,170.2,170.69,170.17,170.66,86156.0,157.2889,157.7417,157.2612,157.714,86156.0
2018-07-17 13:00:00,170.67,170.82,170.48,170.57,68563.0,157.7232,157.8619,157.5477,157.6308,68563.0
2018-07-17 13:30:00,170.6,170.63,170.33,170.49,43075.0,157.6586,157.6863,157.409,157.5569,43075.0
2018-07-17 14:00:00,170.46,170.52,170.21,170.42,47002.0,157.5292,157.5846,157.2981,157.4922,47002.0
2018-07-17 14:30:00,170.39,170.5,170.26,170.5,72107.0,157.4645,157.5661,157.3443,157.5661,72107.0
2018-07-17 15:00:00,170.47,170.94,170.43,170.81,61872.0,157.5384,157.9728,157.5015,157.8526,61872.0
2018-07-17 15:30:00,170.78,170.88,170.54,170.8,205365.0,157.8249,157.9173,157.6031,157.8434,205365.0
2018-07-18 09:30:00,170.81,173.83,170.72,173.78,225181.0,157.8526,160.6435,157.7695,160.5973,225181.0
2018-07-18 10:00:00,173.73,176.75,173.57,176.63,597805.0,160.5511,163.342,160.4033,163.2311,597805.0
2018-07-18 10:30:00,176.62,178.77,175.89,177.08,582854.0,163.2219,165.2088,162.5473,163.647,582854.0
2018-07-18 11:00:00,177.07,179.48,176.79,179.04,521827.0,163.6378,165.8649,163.379,165.4583,521827.0
2018-07-18 11:30:00,179.16,179.16,178.46,178.81,378100.0,165.5692,165.5692,164.9223,165.2458,378100.0
2018-07-18 12:00:00,178.81,179.02,176.53,177.22,249951.0,165.2458,165.4398,163.1387,163.7764,249951.0
2018-07-18 12:30:00,177.21,178.15,176.91,178.12,150063.0,163.7671,164.6358,163.4899,164.6081,150063.0
2018-07-18 13:00:00,178.08,178.23,177.06,177.25,221276.0,164.5711,164.7098,163.6285,163.8041,221276.0
2018-07-18 13:30:00,177.29,178.12,177.08,177.96,295552.0,163.8411,164.6081,163.647,164.4602,295552.0
2018-07-18 14:00:00,177.96,178.89,177.77,178.18,130505.0,164.4602,165.3197,164.2847,164.6635,130505.0
2018-07-18 14:30:00,178.12,178.36,177.5,177.58,195386.0,164.6081,164.8299,164.0351,164.1091,195386.0
2018-07-18 15:00:00,177.61,178.15,177.61,178.1,103489.0,164.1368,164.6358,164.1368,164.5896,103489.0
2018-07-18 15:30:00,178.14,178.37,177.31,177.78,449423.0,164.6266,164.8391,163.8595,164.2939,449423.0
2018-07-19 09:30:00,177.93,178.71,174.25,175.3,377389.0,164.4325,165.1533,161.0317,162.002,377389.0
2018-07-19 10:00:00,175.3,176.5,175.21,175.55,431970.0,162.002,163.111,161.9188,162.2331,431970.0
2018-07-19 10:30:00,175.52,175.86,174.88,175.03,371280.0,162.2053,162.5195,161.6139,161.7525,371280.0
2018-07-19 11:00:00,175.0,176.74,174.86,176.32,260465.0,161.7248,163.3328,161.5954,162.9446,260465.0
2018-07-19 11:30:00,176.3,177.61,176.13,176.96,208436.0,162.9262,164.1368,162.7691,163.5361,208436.0
2018-07-19 12:00:00,176.95,177.01,176.35,176.86,81646.0,163.5269,163.5823,162.9724,163.4437,81646.0
2018-07-19 12:30:00,176.88,176.94,176.65,176.84,114404.0,163.4622,163.5176,163.2496,163.4252,114404.0
2018-07-19 13:00:00,176.83,176.93,176.16,176.17,76481.0,163.416,163.5084,162.7968,162.806,76481.0
2018-07-19 13:30:00,176.21,176.27,174.91,175.22,184080.0,162.843,162.8984,161.6416,161.9281,184080.0
2018-07-19 14:00:00,175.24,176.36,175.19,176.35,259155.0,161.9466,162.9816,161.9004,162.9724,259155.0
2018-07-19 14:30:00,176.27,176.87,175.48,176.18,182330.0,162.8984,163.4529,162.1684,162.8153,182330.0
2018-07-19 15:00:00,176.14,176.55,175.97,176.21,157287.0,162.7783,163.1572,162.6212,162.843,157287.0
2018-07-19 15:30:00,176.2,176.25,175.76,175.9,260926.0,162.8337,162.88,162.4271,162.5565,260926.0
2018-07-20 09:30:00,174.49,176.56,174.3,176.27,300123.0,161.2535,163.1664,161.0779,162.8984,300123.0
2018-07-20 10:00:00,176.24,177.0,176.11,176.71,179425.0,162.8707,163.5731,162.7506,163.3051,179425.0
2018-07-20 10:30:00,176.68,177.42,176.55,177.01,158026.0,163.2773,163.9612,163.1572,163.5823,158026.0
2018-07-20 11:00:00,176.98,177.47,176.92,177.21,157248.0,163.5546,164.0074,163.4991,163.7671,157248.0
2018-07-20 11:30:00,177.23,178.2,176.77,177.39,107862.0,163.7856,164.682,163.3605,163.9335,107862.0
2018-07-20 12:00:00,177.39,177.57,177.32,177.51,53308.0,163.9335,164.0998,163.8688,164.0444,53308.0
2018-07-20 12:30:00,177.45,177.78,177.37,177.7,93764.0,163.9889,164.2939,163.915,164.22,93764.0
2018-07-20 13:00:00,177.7,177.78,177.58,177.7,112210.0,164.22,164.2939,164.1091,164.22,112210.0
2018-07-20 13:30:00,177.68,177.9,177.45,177.9,82766.0,164.2015,164.4048,163.9889,164.4048,82766.0
2018-07-20 14:00:00,177.86,178.65,177.82,178.5,203836.0,164.3678,165.0979,164.3309,164.9593,203836.0
2018-07-20 14:30:00,178.49,179.47,178.36,178.69,213395.0,164.95,165.8557,164.8299,165.1349,213395.0
2018-07-20 15:00:00,178.73,178.85,178.04,178.15,173084.0,165.1718,165.2827,164.5342,164.6358,173084.0
2018-07-20 15:30:00,178.18,178.47,177.88,178.06,383220.0,164.6635,164.9316,164.3863,164.5527,383220.0
2018-07-23 09:30:00,178.23,178.87,177.74,178.12,146370.0,164.7098,165.3012,164.2569,164.6081,146370.0
2018-07-23 10:00:00,178.07,178.53,177.66,178.22,68668.0,164.5619,164.987,164.183,164.7005,68668.0
2018-07-23 10:30:00,178.26,178.33,177.76,178.29,59572.0,164.7375,164.8022,164.2754,164.7652,59572.0
2018-07-23 11:00:00,178.36,179.21,178.32,178.86,100727.0,164.8299,165.6154,164.7929,165.292,100727.0
2018-07-23 11:30:00,178.89,179.19,178.89,179.04,65856.0,165.3197,165.5969,165.3197,165.4583,65856.0
2018-07-23 12:00:00,179.02,179.02,178.66,178.77,54818.0,165.4398,165.4398,165.1071,165.2088,54818.0
2018-07-23 12:30:00,178.76,178.81,178.13,178.16,65434.0,165.1996,165.2458,164.6173,164.6451,65434.0
2018-07-23 13:00:00,178.16,178.19,177.68,177.77,134623.0,164.6451,164.6728,164.2015,164.2847,134623.0
2018-07-23 13:30:00,177.75,177.85,177.59,177.6,76996.0,164.2662,164.3586,164.1183,164.1275,76996.0
2018-07-23 14:00:00,177.61,177.63,177.31,177.38,47958.0,164.1368,164.1553,163.8595,163.9242,47958.0
2018-07-23 14:30:00,177.4,177.78,177.35,177.59,75577.0,163.9427,164.2939,163.8965,164.1183,75577.0
2018-07-23 15:00:00,177.61,177.64,177.2,177.21,88476.0,164.1368,164.1645,163.7579,163.7671,88476.0
2018-07-23 15:30:00,177.2,177.52,177.0,177.44,247873.0,163.7579,164.0536,163.5731,163.9797,247873.0
2018-07-24 09:30:00,177.47,178.96,177.45,177.85,72955.0,164.0074,165.3844,163.9889,164.3586,72955.0
2018-07-24 10:00:00,177.64,177.83,176.95,177.57,117786.0,164.1645,164.3401,163.5269,164.0998,117786.0
2018-07-24 10:30:00,177.42,177.81,176.88,176.88,84815.0,163.9612,164.3216,163.4622,163.4622,84815.0
2018-07-24 11:00:00,176.89,177.19,176.31,177.07,81391.0,163.4714,163.7486,162.9354,163.6378,81391.0
2018-07-24 11:30:00,176.99,177.16,176.68,176.94,41689.0,163.5638,163.7209,163.2773,163.5176,41689.0
2018-07-24 12:00:00,176.94,177.13,176.88,177.05,61602.0,163.5176,163.6932,163.4622,163.6193,61602.0
2018-07-24 12:30:00,177.03,177.14,176.84,177.0,40461.0,163.6008,163.7024,163.4252,163.5731,40461.0
2018-07-24 13:00:00,177.0,177.14,176.76,176.84,52073.0,163.5731,163.7024,163.3513,163.4252,52073.0
2018-07-24 13:30:00,176.86,177.1,176.69,176.69,47175.0,163.4437,163.6655,163.2866,163.2866,47175.0
2018-07-24 14:00:00,176.65,176.72,176.42,176.43,122514.0,163.2496,163.3143,163.0371,163.0463,122514.0
2018-07-24 14:30:00,176.42,176.64,176.3,176.37,72904.0,163.0371,163.2404,162.9262,162.9909,72904.0
2018-07-24 15:00:00,176.39,176.41,176.09,176.15,73672.0,163.0093,163.0278,162.7321,162.7875,73672.0
2018-07-24 15:30:00,176.13,176.51,175.79,176.43,267279.0,162.7691,163.1202,162.4549,163.0463,267279.0
2018-07-25 09:30:00,176.92,177.0,175.68,175.68,60202.0,163.4991,163.5731,162.3532,162.3532,60202.0
2018-07-25 10:00:00,175.65,175.76,174.88,175.37,109163.0,162.3255,162.4271,161.6139,162.0667,109163.0
2018-07-25 10:30:00,175.34,175.45,174.89,174.89,82099.0,162.039,162.1406,161.6231,161.6231,82099.0
2018-07-25 11:00:00,174.91,175.08,174.07,174.09,175610.0,161.6416,161.7987,160.8653,160.8838,175610.0
2018-07-25 11:30:00,174.11,174.38,173.82,173.84,85577.0,160.9023,161.1518,160.6343,160.6528,85577.0
2018-07-25 12:00:00,173.87,174.07,173.54,173.88,100624.0,160.6805,160.8653,160.3755,160.6897,100624.0
2018-07-25 12:30:00,173.83,174.14,173.75,174.12,87125.0,160.6435,160.93,160.5696,160.9115,87125.0
2018-07-25 13:00:00,174.15,174.25,173.8,173.82,83415.0,160.9393,161.0317,160.6158,160.6343,83415.0
2018-07-25 13:30:00,173.83,174.49,173.76,174.46,64107.0,160.6435,161.2535,160.5788,161.2257,64107.0
2018-07-25 14:00:00,174.46,175.15,174.44,174.6,97246.0,161.2257,161.8634,161.2073,161.3551,97246.0
2018-07-25 14:30:00,174.61,174.82,174.4,174.4,77273.0,161.3644,161.5584,161.1703,161.1703,77273.0
2018-07-25 15:00:00,174.36,174.63,174.05,174.5,121015.0,161.1333,161.3828,160.8468,161.2627,121015.0
2018-07-25 15:30:00,174.54,177.55,174.42,177.5,524230.0,161.2997,164.0813,161.1888,164.0351,524230.0
2018-07-26 09:30:00,178.08,178.62,176.68,177.95,112304.0,164.5711,165.0702,163.2773,164.451,112304.0
2018-07-26 10:00:00,177.9,179.12,177.5,178.59,128098.0,164.4048,165.5322,164.0351,165.0424,128098.0
2018-07-26 10:30:00,178.62,179.09,178.24,178.94,146994.0,165.0702,165.5045,164.719,165.3659,146994.0
2018-07-26 11:00:00,178.92,179.01,177.68,177.72,127919.0,165.3474,165.4306,164.2015,164.2384,127919.0
2018-07-26 11:30:00,177.7,178.18,177.45,178.09,101780.0,164.22,164.6635,163.9889,164.5804,101780.0
2018-07-26 12:00:00,178.08,178.23,177.95,178.08,43424.0,164.5711,164.7098,164.451,164.5711,43424.0
2018-07-26 12:30:00,178.03,178.1,177.54,177.61,86821.0,164.5249,164.5896,164.0721,164.1368,86821.0
2018-07-26 13:00:00,177.58,177.99,177.42,177.64,54748.0,164.1091,164.488,163.9612,164.1645,54748.0
2018-07-26 13:30:00,177.64,178.16,177.62,178.13,49301.0,164.1645,164.6451,164.146,164.6173,49301.0
2018-07-26 14:00:00,178.11,178.19,177.93,178.1,43367.0,164.5989,164.6728,164.4325,164.5896,43367.0
2018-07-26 14:30:00,178.09,178.13,178.0,178.0,55702.0,164.5804,164.6173,164.4972,164.4972,55702.0
2018-07-26 15:00:00,177.94,178.21,177.85,178.14,155310.0,164.4418,164.6913,164.3586,164.6266,155310.0
2018-07-26 15:30:00,178.14,178.27,177.53,177.94,307430.0,164.6266,164.7467,164.0629,164.4418,307430.0
2018-07-27 09:30:00,177.95,178.08,177.03,177.22,56318.0,164.451,164.5711,163.6008,163.7764,56318.0
2018-07-27 10:00:00,177.13,177.31,176.54,176.86,81669.0,163.6932,163.8595,163.148,163.4437,81669.0
2018-07-27 10:30:00,176.86,176.94,176.3,176.74,76410.0,163.4437,163.5176,162.9262,163.3328,76410.0
2018-07-27 11:00:00,176.76,176.78,176.52,176.65,48346.0,163.3513,163.3698,163.1295,163.2496,48346.0
2018-07-27 11:30:00,176.68,177.32,176.64,177.21,26126.0,163.2773,163.8688,163.2404,163.7671,26126.0
2018-07-27 12:00:00,177.25,177.57,177.01,177.54,22716.0,163.8041,164.0998,163.5823,164.0721,22716.0
2018-07-27 12:30:00,177.47,177.55,177.14,177.19,28423.0,164.0074,164.0813,163.7024,163.7486,28423.0
2018-07-27 13:00:00,177.17,177.54,176.88,177.28,31995.0,163.7302,164.0721,163.4622,163.8318,31995.0
2018-07-27 13:30:00,177.25,177.3,177.07,177.28,22980.0,163.8041,163.8503,163.6378,163.8318,22980.0
2018-07-27 14:00:00,177.25,177.3,176.76,176.78,29764.0,163.8041,163.8503,163.3513,163.3698,29764.0
2018-07-27 14:30:00,176.76,176.87,176.57,176.67,47112.0,163.3513,163.4529,163.1757,163.2681,47112.0
2018-07-27 15:00:00,176.7,177.23,176.7,176.95,42443.0,163.2958,163.7856,163.2958,163.5269,42443.0
2018-07-27 15:30:00,176.95,177.36,176.95,177.24,120831.0,163.5269,163.9058,163.5269,163.7949,120831.0
2018-07-30 09:30:00,177.18,177.96,176.36,177.94,49643.0,163.7394,164.4602,162.9816,164.4418,49643.0
2018-07-30 10:00:00,177.86,178.14,177.4,178.03,61595.0,164.3678,164.6266,163.9427,164.5249,61595.0
2018-07-30 10:30:00,177.98,177.98,177.07,177.28,74013.0,164.4787,164.4787,163.6378,163.8318,74013.0
2018-07-30 11:00:00,177.2,177.3,176.77,176.94,36098.0,163.7579,163.8503,163.3605,163.5176,36098.0
2018-07-30 11:30:00,176.95,177.07,176.54,176.68,32511.0,163.5269,163.6378,163.148,163.2773,32511.0
2018-07-30 12:00:00,176.69,176.71,176.27,176.3,38727.0,163.2866,163.3051,162.8984,162.9262,38727.0
2018-07-30 12:30:00,176.31,176.36,176.02,176.22,38703.0,162.9354,162.9816,162.6674,162.8522,38703.0
2018-07-30 13:00:00,176.17,176.31,175.7,175.76,85217.0,162.806,162.9354,162.3717,162.4271,85217.0
2018-07-30 13:30:00,175.77,176.06,175.71,176.01,77614.0,162.4364,162.7044,162.3809,162.6582,77614.0
2018-07-30 14:00:00,175.98,176.17,175.87,176.16,148072.0,162.6304,162.806,162.5288,162.7968,148072.0
2018-07-30 14:30:00,176.18,176.47,176.01,176.36,70490.0,162.8153,163.0833,162.6582,162.9816,70490.0
2018-07-30 15:00:00,176.35,176.7,176.35,176.53,47793.0,162.9724,163.2958,162.9724,163.1387,47793.0
2018-07-30 15:30:00,176.47,177.07,176.47,176.9,189293.0,163.0833,163.6378,163.0833,163.4806,189293.0
2018-07-31 09:30:00,177.61,178.5,177.0,178.36,55492.0,164.1368,164.9593,163.5731,164.8299,55492.0
2018-07-31 10:00:00,178.45,179.23,178.05,178.84,173757.0,164.9131,165.6339,164.5434,165.2735,173757.0
2018-07-31 10:30:00,178.8,180.98,178.8,180.83,126576.0,165.2365,167.2511,165.2365,167.1125,126576.0
2018-07-31 11:00:00,180.83,180.86,179.99,180.16,216114.0,167.1125,167.1402,166.3362,166.4934,216114.0
2018-07-31 11:30:00,180.11,180.58,179.54,180.48,217980.0,166.4471,166.8815,165.9204,166.7891,217980.0
2018-07-31 12:00:00,180.48,180.58,180.08,180.55,92108.0,166.7891,166.8815,166.4194,166.8538,92108.0
2018-07-31 12:30:00,180.56,181.16,180.4,180.56,224046.0,166.863,167.4175,166.7151,166.863,224046.0
2018-07-31 13:00:00,180.56,180.83,180.32,180.69,73885.0,166.863,167.1125,166.6412,166.9831,73885.0
2018-07-31 13:30:00,180.73,181.41,180.68,181.28,90077.0,167.0201,167.6485,166.9739,167.5284,90077.0
2018-07-31 14:00:00,181.28,181.66,181.0,181.54,136369.0,167.5284,167.8796,167.2696,167.7687,136369.0
2018-07-31 14:30:00,181.5,181.59,179.96,180.01,224440.0,167.7317,167.8149,166.3085,166.3547,224440.0
2018-07-31 15:00:00,179.99,180.06,179.48,179.7,67243.0,166.3362,166.4009,165.8649,166.0682,67243.0
2018-07-31 15:30:00,179.72,179.77,178.84,179.28,374826.0,166.0867,166.1329,165.2735,165.6801,374826.0
2018-08-01 09:30:00,179.89,180.95,178.57,179.82,157024.0,166.2438,167.2234,165.024,166.1791,157024.0
2018-08-01 10:00:00,179.8,180.46,179.34,179.34,181541.0,166.1607,166.7706,165.7356,165.7356,181541.0
2018-08-01 10:30:00,179.31,179.8,179.13,179.64,82569.0,165.7078,166.1607,165.5415,166.0128,82569.0
2018-08-01 11:00:00,179.66,179.91,179.59,179.86,69133.0,166.0313,166.2623,165.9666,166.2161,69133.0
2018-08-01 11:30:00,179.87,179.96,179.61,179.92,50288.0,166.2253,166.3085,165.9851,166.2716,50288.0
2018-08-01 12:00:00,179.9,180.01,179.68,179.79,93115.0,166.2531,166.3547,166.0498,166.1514,93115.0
2018-08-01 12:30:00,179.79,179.79,179.45,179.53,63996.0,166.1514,166.1514,165.8372,165.9111,63996.0
2018-08-01 13:00:00,179.53,179.78,179.31,179.71,60422.0,165.9111,166.1422,165.7078,166.0775,60422.0
2018-08-01 13:30:00,179.73,179.92,179.69,179.86,61544.0,166.096,166.2716,166.059,166.2161,61544.0
2018-08-01 14:00:00,179.86,180.14,179.66,179.9,139466.0,166.2161,166.4749,166.0313,166.2531,139466.0
2018-08-01 14:30:00,179.91,188.6,178.94,187.57,959858.0,166.2623,174.2931,165.3659,173.3412,959858.0
2018-08-01 15:00:00,187.49,188.2,181.61,185.06,1876254.0,173.2673,173.9234,167.8334,171.0216,1876254.0
2018-08-01 15:30:00,185.05,185.27,182.6,182.78,1526643.0,171.0124,171.2157,168.7483,168.9146,1526643.0
2018-08-02 09:30:00,185.23,188.61,184.25,185.5,908545.0,171.1787,174.3023,170.2731,171.4283,908545.0
2018-08-02 10:00:00,185.43,186.59,184.3,185.64,595813.0,171.3636,172.4356,170.3193,171.5576,595813.0
2018-08-02 10:30:00,185.69,185.77,184.37,185.25,265980.0,171.6039,171.6778,170.384,171.1972,265980.0
2018-08-02 11:00:00,185.27,185.37,184.53,184.67,110055.0,171.2157,171.3081,170.5318,170.6612,110055.0
2018-08-02 11:30:00,184.64,186.1,184.53,186.1,148829.0,170.6335,171.9828,170.5318,171.9828,148829.0
2018-08-02 12:00:00,186.21,187.24,185.85,187.18,189078.0,172.0844,173.0363,171.7517,172.9808,189078.0
2018-08-02 12:30:00,187.12,187.24,186.5,186.92,143141.0,172.9254,173.0363,172.3524,172.7405,143141.0
2018-08-02 13:00:00,186.94,187.29,186.76,187.08,105577.0,172.759,173.0825,172.5927,172.8884,105577.0
2018-08-02 13:30:00,187.11,187.28,186.89,187.28,105976.0,172.9161,173.0732,172.7128,173.0732,105976.0
2018-08-02 14:00:00,187.31,188.61,187.28,188.2,174218.0,173.101,174.3023,173.0732,173.9234,174218.0
2018-08-02 14:30:00,188.16,188.61,187.55,187.98,215300.0,173.8865,174.3023,173.3228,173.7201,215300.0
2018-08-02 15:00:00,187.98,188.49,187.97,188.45,230186.0,173.7201,174.1914,173.7109,174.1545,230186.0
2018-08-02 15:30:00,188.5,189.2,188.39,188.87,694533.0,174.2007,174.8476,174.099,174.5426,694533.0
2018-08-03 09:30:00,189.61,193.37,189.26,190.0,430688.0,175.2265,178.7013,174.903,175.5869,430688.0
2018-08-03 10:00:00,189.78,190.38,189.43,189.46,139663.0,175.3836,175.9381,175.0601,175.0879,139663.0
2018-08-03 10:30:00,189.51,190.09,189.3,189.75,84408.0,175.1341,175.6701,174.94,175.3559,84408.0
2018-08-03 11:00:00,189.8,189.89,189.58,189.71,108651.0,175.4021,175.4852,175.1988,175.3189,108651.0
2018-08-03 11:30:00,189.71,189.72,189.31,189.52,89115.0,175.3189,175.3281,174.9492,175.1433,89115.0
2018-08-03 12:00:00,189.51,189.95,189.39,189.67,112070.0,175.1341,175.5407,175.0232,175.2819,112070.0
2018-08-03 12:30:00,189.65,190.0,189.37,189.8,97318.0,175.2635,175.5869,175.0047,175.4021,97318.0
2018-08-03 13:00:00,189.85,190.25,189.51,190.01,59715.0,175.4483,175.8179,175.1341,175.5961,59715.0
2018-08-03 13:30:00,190.0,190.02,189.74,189.87,60603.0,175.5869,175.6054,175.3466,175.4668,60603.0
2018-08-03 14:00:00,189.9,190.02,189.61,189.76,89902.0,175.4945,175.6054,175.2265,175.3651,89902.0
2018-08-03 14:30:00,189.77,189.83,189.59,189.64,92543.0,175.3744,175.4298,175.208,175.2542,92543.0
2018-08-03 15:00:00,189.63,189.74,189.27,189.33,134836.0,175.245,175.3466,174.9123,174.9677,134836.0
2018-08-03 15:30:00,189.34,189.45,188.91,189.26,467268.0,174.977,175.0786,174.5796,174.903,467268.0
2018-08-06 09:30:00,188.81,189.07,188.17,188.99,95855.0,174.4872,174.7275,173.8957,174.6535,95855.0
2018-08-06 10:00:00,189.01,189.03,187.44,187.47,199166.0,174.672,174.6905,173.2211,173.2488,199166.0
2018-08-06 10:30:00,187.44,187.48,186.44,187.41,168678.0,173.2211,173.2581,172.297,173.1934,168678.0
2018-08-06 11:00:00,187.42,188.49,187.23,188.12,149519.0,173.2026,174.1914,173.027,173.8495,149519.0
2018-08-06 11:30:00,188.15,188.45,187.58,187.69,86176.0,173.8772,174.1545,173.3505,173.4521,86176.0
2018-08-06 12:00:00,187.69,187.82,187.27,187.42,69578.0,173.4521,173.5723,173.064,173.2026,69578.0
2018-08-06 12:30:00,187.42,187.76,187.42,187.45,45656.0,173.2026,173.5168,173.2026,173.2303,45656.0
2018-08-06 13:00:00,187.43,187.53,187.28,187.36,50586.0,173.2119,173.3043,173.0732,173.1472,50586.0
2018-08-06 13:30:00,187.34,187.36,187.02,187.24,64757.0,173.1287,173.1472,172.833,173.0363,64757.0
2018-08-06 14:00:00,187.26,188.45,187.25,188.4,93695.0,173.0548,174.1545,173.0455,174.1083,93695.0
2018-08-06 14:30:00,188.43,188.45,188.0,188.05,82816.0,174.136,174.1545,173.7386,173.7848,82816.0
2018-08-06 15:00:00,188.06,188.31,187.84,188.23,97165.0,173.7941,174.0251,173.5908,173.9512,97165.0
2018-08-06 15:30:00,188.23,188.43,187.27,187.87,265619.0,173.9512,174.136,173.064,173.6185,265619.0
2018-08-07 09:30:00,188.91,188.91,187.0,188.41,156127.0,174.5796,174.5796,172.8145,174.1175,156127.0
2018-08-07 10:00:00,188.49,189.09,188.37,188.38,145686.0,174.1914,174.7459,174.0806,174.0898,145686.0
2018-08-07 10:30:00,188.41,188.85,188.3,188.78,80859.0,174.1175,174.5241,174.0159,174.4595,80859.0
2018-08-07 11:00:00,188.78,189.93,188.78,189.87,119495.0,174.4595,175.5222,174.4595,175.4668,119495.0
2018-08-07 11:30:00,189.81,190.14,189.5,190.11,142534.0,175.4113,175.7163,175.1248,175.6886,142534.0
2018-08-07 12:00:00,190.11,190.27,189.73,189.79,98506.0,175.6886,175.8364,175.3374,175.3928,98506.0
2018-08-07 12:30:00,189.78,189.81,189.42,189.51,67493.0,175.3836,175.4113,175.0509,175.1341,67493.0
2018-08-07 13:00:00,189.52,190.05,189.4,189.92,76582.0,175.1433,175.6331,175.0324,175.513,76582.0
2018-08-07 13:30:00,189.91,190.09,189.78,190.01,106121.0,175.5037,175.6701,175.3836,175.5961,106121.0
2018-08-07 14:00:00,190.01,190.35,189.93,189.96,148310.0,175.5961,175.9104,175.5222,175.5499,148310.0
2018-08-07 14:30:00,190.0,190.05,189.29,189.44,84597.0,175.5869,175.6331,174.9308,175.0694,84597.0
2018-08-07 15:00:00,189.42,189.42,188.58,188.67,132764.0,175.0509,175.0509,174.2746,174.3578,132764.0
2018-08-07 15:30:00,188.67,188.76,187.77,188.29,472267.0,174.3578,174.441,173.5261,174.0066,472267.0
2018-08-08 09:30:00,188.67,189.93,186.03,187.02,357731.0,174.3578,175.5222,171.9181,172.833,357731.0
2018-08-08 10:00:00,187.02,188.01,186.96,187.5,174559.0,172.833,173.7479,172.7775,173.2765,174559.0
2018-08-08 10:30:00,187.51,188.51,187.36,188.29,205904.0,173.2858,174.2099,173.1472,174.0066,205904.0
2018-08-08 11:00:00,188.2,189.4,188.17,189.4,204100.0,173.9234,175.0324,173.8957,175.0324,204100.0
2018-08-08 11:30:00,189.33,189.97,189.28,189.52,350901.0,174.9677,175.5592,174.9215,175.1433,350901.0
2018-08-08 12:00:00,189.53,189.8,189.05,189.59,408890.0,175.1526,175.4021,174.709,175.208,408890.0
2018-08-08 12:30:00,189.58,190.25,188.98,189.66,255386.0,175.1988,175.8179,174.6443,175.2727,255386.0
2018-08-08 13:00:00,189.75,189.77,189.16,189.65,150824.0,175.3559,175.3744,174.8106,175.2635,150824.0
2018-08-08 13:30:00,189.69,189.91,189.43,189.62,93411.0,175.3004,175.5037,175.0601,175.2357,93411.0
2018-08-08 14:00:00,189.63,189.86,188.65,189.65,174565.0,175.245,175.4575,174.3393,175.2635,174565.0
2018-08-08 14:30:00,189.7,190.15,189.68,189.81,75663.0,175.3097,175.7255,175.2912,175.4113,75663.0
2018-08-08 15:00:00,189.77,190.3,189.69,190.15,109731.0,175.3744,175.8641,175.3004,175.7255,109731.0
2018-08-08 15:30:00,190.17,190.17,189.38,189.47,422650.0,175.744,175.744,175.0139,175.0971,422650.0
2018-08-09 09:30:00,190.03,190.3,188.67,189.66,107345.0,175.6146,175.8641,174.3578,175.2727,107345.0
2018-08-09 10:00:00,189.59,190.12,188.61,189.81,80776.0,175.208,175.6978,174.3023,175.4113,80776.0
2018-08-09 10:30:00,189.84,189.89,188.84,189.25,73805.0,175.439,175.4852,174.5149,174.8938,73805.0
2018-08-09 11:00:00,189.25,189.53,188.64,189.05,96028.0,174.8938,175.1526,174.3301,174.709,96028.0
2018-08-09 11:30:00,189.08,189.26,188.14,188.16,119005.0,174.7367,174.903,173.868,173.8865,119005.0
2018-08-09 12:00:00,188.16,188.22,187.17,187.33,201800.0,173.8865,173.9419,172.9716,173.1194,201800.0
2018-08-09 12:30:00,187.33,187.87,187.17,187.73,89531.0,173.1194,173.6185,172.9716,173.4891,89531.0
2018-08-09 13:00:00,187.73,188.22,187.59,187.98,82432.0,173.4891,173.9419,173.3597,173.7201,82432.0
2018-08-09 13:30:00,187.94,188.08,186.25,187.23,284648.0,173.6832,173.8126,172.1214,173.027,284648.0
2018-08-09 14:00:00,187.22,187.37,185.48,185.83,159948.0,173.0178,173.1564,171.4098,171.7332,159948.0
2018-08-09 14:30:00,185.86,186.5,185.83,185.98,185463.0,171.761,172.3524,171.7332,171.8719,185463.0
2018-08-09 15:00:00,185.97,186.2,185.33,185.74,244489.0,171.8626,172.0752,171.2712,171.6501,244489.0
2018-08-09 15:30:00,185.7,185.92,184.92,185.43,405651.0,171.6131,171.8164,170.8923,171.3636,405651.0
2018-08-10 09:30:00,183.1,186.21,182.13,184.27,610198.0,169.2103,172.0844,168.3139,170.2916,610198.0
2018-08-10 10:00:00,184.38,185.57,182.86,185.3,493957.0,170.3932,171.493,168.9885,171.2434,493957.0
2018-08-10 10:30:00,185.3,185.32,184.02,185.2,280683.0,171.2434,171.2619,170.0605,171.151,280683.0
2018-08-10 11:00:00,185.27,185.7,184.86,184.86,212358.0,171.2157,171.6131,170.8368,170.8368,212358.0
2018-08-10 11:30:00,184.8,185.02,184.38,184.47,107551.0,170.7814,170.9847,170.3932,170.4764,107551.0
2018-08-10 12:00:00,184.43,184.46,182.81,182.97,197138.0,170.4394,170.4672,168.9423,169.0902,197138.0
2018-08-10 12:30:00,182.96,183.05,182.19,182.64,180194.0,169.0809,169.1641,168.3694,168.7852,180194.0
2018-08-10 13:00:00,182.61,182.73,182.23,182.65,161455.0,168.7575,168.8684,168.4063,168.7945,161455.0
2018-08-10 13:30:00,182.66,183.36,182.55,183.21,235397.0,168.8037,169.4506,168.702,169.312,235397.0
2018-08-10 14:00:00,183.18,183.47,182.8,182.91,244710.0,169.2843,169.5523,168.9331,169.0347,244710.0
2018-08-10 14:30:00,182.88,183.4,182.86,183.24,123941.0,169.007,169.4876,168.9885,169.3397,123941.0
2018-08-10 15:00:00,183.26,183.5,182.95,183.32,120337.0,169.3582,169.58,169.0717,169.4136,120337.0
2018-08-10 15:30:00,183.32,183.44,182.83,183.29,440550.0,169.4136,169.5245,168.9608,169.3859,440550.0
2018-08-13 09:30:00,183.4,183.82,180.94,181.62,148612.0,169.4876,169.8757,167.2142,167.8426,148612.0
2018-08-13 10:00:00,181.62,182.07,181.35,181.44,190497.0,167.8426,168.2585,167.5931,167.6763,190497.0
2018-08-13 10:30:00,181.44,181.76,181.22,181.56,81264.0,167.6763,167.972,167.4729,167.7871,81264.0
2018-08-13 11:00:00,181.6,181.6,180.93,181.25,120650.0,167.8241,167.8241,167.2049,167.5007,120650.0
2018-08-13 11:30:00,181.23,181.7,180.92,180.92,74845.0,167.4822,167.9165,167.1957,167.1957,74845.0
2018-08-13 12:00:00,180.9,180.94,180.28,180.5,56136.0,167.1772,167.2142,166.6042,166.8076,56136.0
2018-08-13 12:30:00,180.45,180.66,180.38,180.39,50280.0,166.7614,166.9554,166.6967,166.7059,50280.0
2018-08-13 13:00:00,180.42,180.91,180.13,180.87,67340.0,166.7336,167.1865,166.4656,167.1495,67340.0
2018-08-13 13:30:00,180.9,181.42,180.85,181.18,149119.0,167.1772,167.6578,167.131,167.436,149119.0
2018-08-13 14:00:00,181.18,181.94,181.11,181.63,85998.0,167.436,168.1383,167.3713,167.8518,85998.0
2018-08-13 14:30:00,181.66,181.74,181.3,181.51,63683.0,167.8796,167.9535,167.5469,167.7409,63683.0
2018-08-13 15:00:00,181.53,181.96,181.13,181.23,92300.0,167.7594,168.1568,167.3898,167.4822,92300.0
2018-08-13 15:30:00,181.26,181.81,181.24,181.76,242579.0,167.5099,168.0182,167.4914,167.972,242579.0
2018-08-14 09:30:00,181.27,182.8,181.27,182.24,228202.0,167.5191,168.9331,167.5191,168.4156,228202.0
2018-08-14 10:00:00,182.19,183.32,182.13,183.26,256563.0,168.3694,169.4136,168.3139,169.3582,256563.0
2018-08-14 10:30:00,183.25,184.14,182.9,184.13,277586.0,169.3489,170.1714,169.0255,170.1622,277586.0
2018-08-14 11:00:00,184.11,185.36,184.01,185.31,446342.0,170.1437,171.2989,170.0513,171.2527,446342.0
2018-08-14 11:30:00,185.3,185.38,184.28,184.5,203132.0,171.2434,171.3174,170.3008,170.5041,203132.0
2018-08-14 12:00:00,184.53,184.8,184.39,184.46,107301.0,170.5318,170.7814,170.4025,170.4672,107301.0
2018-08-14 12:30:00,184.46,184.62,184.19,184.26,132983.0,170.4672,170.615,170.2176,170.2823,132983.0
2018-08-14 13:00:00,184.26,184.48,183.89,184.41,117321.0,170.2823,170.4856,169.9404,170.421,117321.0
2018-08-14 13:30:00,184.4,184.41,184.05,184.39,84439.0,170.4117,170.421,170.0883,170.4025,84439.0
2018-08-14 14:00:00,184.4,184.77,184.29,184.75,229186.0,170.4117,170.7536,170.3101,170.7352,229186.0
2018-08-14 14:30:00,184.77,185.28,184.38,184.69,164054.0,170.7536,171.225,170.3932,170.6797,164054.0
2018-08-14 15:00:00,184.74,185.29,184.69,185.01,245572.0,170.7259,171.2342,170.6797,170.9754,245572.0
2018-08-14 15:30:00,185.01,185.56,184.96,185.3,402467.0,170.9754,171.4837,170.9292,171.2434,402467.0
2018-08-15 09:30:00,185.0,185.19,183.12,184.27,366485.0,170.9662,171.1418,169.2288,170.2916,366485.0
2018-08-15 10:00:00,184.17,185.37,183.93,184.96,121348.0,170.1992,171.3081,169.9774,170.9292,121348.0
2018-08-15 10:30:00,185.0,185.89,184.9,185.42,111934.0,170.9662,171.7887,170.8738,171.3543,111934.0
2018-08-15 11:00:00,185.47,186.05,185.09,185.58,187762.0,171.4005,171.9365,171.0494,171.5022,187762.0
2018-08-15 11:30:00,185.61,186.41,185.36,185.76,124086.0,171.5299,172.2692,171.2989,171.6685,124086.0
2018-08-15 12:00:00,185.82,186.07,185.76,186.06,104354.0,171.724,171.955,171.6685,171.9458,104354.0
2018-08-15 12:30:00,186.03,186.37,186.02,186.16,108599.0,171.9181,172.2323,171.9088,172.0382,108599.0
2018-08-15 13:00:00,186.18,186.18,185.51,185.69,113244.0,172.0567,172.0567,171.4375,171.6039,113244.0
2018-08-15 13:30:00,185.72,185.83,185.44,185.71,74010.0,171.6316,171.7332,171.3728,171.6223,74010.0
2018-08-15 14:00:00,185.71,185.73,184.88,185.02,69652.0,171.6223,171.6408,170.8553,170.9847,69652.0
2018-08-15 14:30:00,185.06,185.43,184.74,185.36,119339.0,171.0216,171.3636,170.7259,171.2989,119339.0
2018-08-15 15:00:00,185.43,185.69,185.32,185.42,120312.0,171.3636,171.6039,171.2619,171.3543,120312.0
2018-08-15 15:30:00,185.43,186.0,185.29,185.48,431003.0,171.3636,171.8903,171.2342,171.4098,431003.0
2018-08-16 09:30:00,186.0,187.17,185.57,186.91,104128.0,171.8903,172.9716,171.493,172.7313,104128.0
2018-08-16 10:00:00,186.97,187.31,186.82,187.3,122169.0,172.7868,173.101,172.6481,173.0917,122169.0
2018-08-16 10:30:00,187.19,187.33,186.83,186.83,98555.0,172.9901,173.1194,172.6574,172.6574,98555.0
2018-08-16 11:00:00,186.81,187.32,186.8,186.97,74634.0,172.6389,173.1102,172.6297,172.7868,74634.0
2018-08-16 11:30:00,187.03,187.75,186.78,187.72,61730.0,172.8422,173.5076,172.6112,173.4799,61730.0
2018-08-16 12:00:00,187.73,188.5,187.63,188.38,132154.0,173.4891,174.2007,173.3967,174.0898,132154.0
2018-08-16 12:30:00,188.38,188.41,187.71,187.95,181209.0,174.0898,174.1175,173.4706,173.6924,181209.0
2018-08-16 13:00:00,187.94,188.23,187.89,188.01,56773.0,173.6832,173.9512,173.637,173.7479,56773.0
2018-08-16 13:30:00,188.03,188.28,187.97,188.14,67289.0,173.7663,173.9974,173.7109,173.868,67289.0
2018-08-16 14:00:00,188.12,188.35,187.95,188.17,120512.0,173.8495,174.0621,173.6924,173.8957,120512.0
2018-08-16 14:30:00,188.16,188.56,188.09,188.48,97736.0,173.8865,174.2561,173.8218,174.1822,97736.0
2018-08-16 15:00:00,188.45,188.61,187.6,188.01,124696.0,174.1545,174.3023,173.369,173.7479,124696.0
2018-08-16 15:30:00,188.0,188.21,187.73,188.19,283135.0,173.7386,173.9327,173.4891,173.9142,283135.0
2018-08-17 09:30:00,189.13,189.38,187.59,188.32,229668.0,174.7829,175.0139,173.3597,174.0343,229668.0
2018-08-17 10:00:00,188.31,188.33,187.37,187.55,155132.0,174.0251,174.0436,173.1564,173.3228,155132.0
2018-08-17 10:30:00,187.55,188.14,187.41,187.8,64519.0,173.3228,173.868,173.1934,173.5538,64519.0
2018-08-17 11:00:00,187.75,188.21,187.73,188.15,56292.0,173.5076,173.9327,173.4891,173.8772,56292.0
2018-08-17 11:30:00,188.17,188.27,187.86,188.16,75901.0,173.8957,173.9881,173.6092,173.8865,75901.0
2018-08-17 12:00:00,188.15,188.9,188.15,188.7,80770.0,173.8772,174.5703,173.8772,174.3855,80770.0
2018-08-17 12:30:00,188.67,188.67,188.25,188.51,70503.0,174.3578,174.3578,173.9697,174.2099,70503.0
2018-08-17 13:00:00,188.49,188.78,188.44,188.44,42251.0,174.1914,174.4595,174.1452,174.1452,42251.0
2018-08-17 13:30:00,188.51,188.66,188.25,188.58,46494.0,174.2099,174.3486,173.9697,174.2746,46494.0
2018-08-17 14:00:00,188.59,189.29,188.46,188.46,65645.0,174.2839,174.9308,174.1637,174.1637,65645.0
2018-08-17 14:30:00,188.45,188.64,188.39,188.48,106903.0,174.1545,174.3301,174.099,174.1822,106903.0
2018-08-17 15:00:00,188.51,188.53,188.03,188.1,70511.0,174.2099,174.2284,173.7663,173.831,70511.0
2018-08-17 15:30:00,188.07,188.46,187.91,188.34,235120.0,173.8033,174.1637,173.6554,174.0528,235120.0
2018-08-20 09:30:00,188.97,189.21,187.93,189.1,120891.0,174.635,174.8568,173.6739,174.7552,120891.0
2018-08-20 10:00:00,189.11,189.2,188.57,188.95,100807.0,174.7644,174.8476,174.2654,174.6166,100807.0
2018-08-20 10:30:00,188.94,189.01,188.39,188.5,92471.0,174.6073,174.672,174.099,174.2007,92471.0
2018-08-20 11:00:00,188.5,188.83,188.42,188.73,75743.0,174.2007,174.5057,174.1268,174.4132,75743.0
2018-08-20 11:30:00,188.72,189.3,188.6,189.01,98300.0,174.404,174.94,174.2931,174.672,98300.0
2018-08-20 12:00:00,188.96,188.98,188.53,188.62,37866.0,174.6258,174.6443,174.2284,174.3116,37866.0
2018-08-20 12:30:00,188.62,188.78,188.52,188.74,58371.0,174.3116,174.4595,174.2192,174.4225,58371.0
2018-08-20 13:00:00,188.69,188.81,188.59,188.68,34355.0,174.3763,174.4872,174.2839,174.367,34355.0
2018-08-20 13:30:00,188.69,188.7,187.87,187.88,40650.0,174.3763,174.3855,173.6185,173.6277,40650.0
2018-08-20 14:00:00,187.9,188.29,187.84,188.28,94361.0,173.6462,174.0066,173.5908,173.9974,94361.0
2018-08-20 14:30:00,188.21,188.26,187.47,187.54,99700.0,173.9327,173.9789,173.2488,173.3135,99700.0
2018-08-20 15:00:00,187.54,188.02,187.53,188.0,81000.0,173.3135,173.7571,173.3043,173.7386,81000.0
2018-08-20 15:30:00,187.99,188.15,187.61,187.9,353238.0,173.7294,173.8772,173.3782,173.6462,353238.0
2018-08-21 09:30:00,187.34,187.55,186.12,186.49,236361.0,173.1287,173.3228,172.0012,172.3432,236361.0
2018-08-21 10:00:00,186.5,186.96,186.35,186.61,96614.0,172.3524,172.7775,172.2138,172.4541,96614.0
2018-08-21 10:30:00,186.52,186.72,185.94,186.42,103835.0,172.3709,172.5557,171.8349,172.2785,103835.0
2018-08-21 11:00:00,186.43,186.61,185.86,186.2,81876.0,172.2877,172.4541,171.761,172.0752,81876.0
2018-08-21 11:30:00,186.23,186.52,186.13,186.45,72199.0,172.1029,172.3709,172.0105,172.3062,72199.0
2018-08-21 12:00:00,186.39,186.78,186.24,186.53,112308.0,172.2508,172.6112,172.1121,172.3801,112308.0
2018-08-21 12:30:00,186.57,186.77,186.25,186.31,103598.0,172.4171,172.6019,172.1214,172.1768,103598.0
2018-08-21 13:00:00,186.33,186.69,186.23,186.53,111217.0,172.1953,172.528,172.1029,172.3801,111217.0
2018-08-21 13:30:00,186.52,186.6,186.12,186.18,59578.0,172.3709,172.4448,172.0012,172.0567,59578.0
2018-08-21 14:00:00,186.15,186.34,186.05,186.31,76601.0,172.029,172.2045,171.9365,172.1768,76601.0
2018-08-21 14:30:00,186.27,186.29,186.08,186.26,70537.0,172.1399,172.1583,171.9643,172.1306,70537.0
2018-08-21 15:00:00,186.24,186.37,186.03,186.1,105853.0,172.1121,172.2323,171.9181,171.9828,105853.0
2018-08-21 15:30:00,186.07,186.15,185.75,186.0,256911.0,171.955,172.029,171.6593,171.8903,256911.0
2018-08-22 09:30:00,185.4,186.16,184.68,184.81,134243.0,171.3359,172.0382,170.6705,170.7906,134243.0
2018-08-22 10:00:00,184.82,184.96,183.78,184.5,209532.0,170.7998,170.9292,169.8387,170.5041,209532.0
2018-08-22 10:30:00,184.47,185.45,184.47,185.22,126761.0,170.4764,171.3821,170.4764,171.1695,126761.0
2018-08-22 11:00:00,185.2,185.56,185.05,185.36,58432.0,171.151,171.4837,171.0124,171.2989,58432.0
2018-08-22 11:30:00,185.34,186.16,185.25,186.0,111394.0,171.2804,172.0382,171.1972,171.8903,111394.0
2018-08-22 12:00:00,186.02,186.13,185.82,186.1,51425.0,171.9088,172.0105,171.724,171.9828,51425.0
2018-08-22 12:30:00,186.09,187.0,186.06,186.81,130380.0,171.9735,172.8145,171.9458,172.6389,130380.0
2018-08-22 13:00:00,186.81,187.09,186.8,186.89,109607.0,172.6389,172.8977,172.6297,172.7128,109607.0
2018-08-22 13:30:00,186.88,186.93,186.53,186.58,49021.0,172.7036,172.7498,172.3801,172.4263,49021.0
2018-08-22 14:00:00,186.63,186.95,186.6,186.83,76998.0,172.4725,172.7683,172.4448,172.6574,76998.0
2018-08-22 14:30:00,186.8,186.84,185.8,186.0,59310.0,172.6297,172.6666,171.7055,171.8903,59310.0
2018-08-22 15:00:00,186.0,186.08,185.7,186.07,84664.0,171.8903,171.9643,171.6131,171.955,84664.0
2018-08-22 15:30:00,186.09,186.69,185.99,186.36,277487.0,171.9735,172.528,171.8811,172.223,277487.0
2018-08-23 09:30:00,186.44,186.44,185.06,185.96,73482.0,172.297,172.297,171.0216,171.8534,73482.0
2018-08-23 10:00:00,185.96,186.72,185.96,186.72,129612.0,171.8534,172.5557,171.8534,172.5557,129612.0
2018-08-23 10:30:00,186.72,187.07,186.7,186.92,67724.0,172.5557,172.8792,172.5372,172.7405,67724.0
2018-08-23 11:00:00,186.92,186.95,186.25,186.25,120893.0,172.7405,172.7683,172.1214,172.1214,120893.0
2018-08-23 11:30:00,186.24,186.33,185.77,185.88,45418.0,172.1121,172.1953,171.6778,171.7794,45418.0
2018-08-23 12:00:00,185.86,186.2,185.53,186.13,47668.0,171.761,172.0752,171.456,172.0105,47668.0
2018-08-23 12:30:00,186.06,186.1,185.58,185.58,26583.0,171.9458,171.9828,171.5022,171.5022,26583.0
2018-08-23 13:00:00,185.62,185.69,185.31,185.49,43016.0,171.5392,171.6039,171.2527,171.419,43016.0
2018-08-23 13:30:00,185.46,185.55,185.25,185.28,57779.0,171.3913,171.4745,171.1972,171.225,57779.0
2018-08-23 14:00:00,185.32,185.44,185.06,185.16,84544.0,171.2619,171.3728,171.0216,171.1141,84544.0
2018-08-23 14:30:00,185.19,185.53,185.12,185.38,48185.0,171.1418,171.456,171.0771,171.3174,48185.0
2018-08-23 15:00:00,185.4,185.49,185.18,185.46,58602.0,171.3359,171.419,171.1325,171.3913,58602.0
2018-08-23 15:30:00,185.46,185.87,185.38,185.8,165522.0,171.3913,171.7702,171.3174,171.7055,165522.0
2018-08-24 09:30:00,185.86,186.56,185.13,185.32,41331.0,171.761,172.4079,171.0863,171.2619,41331.0
2018-08-24 10:00:00,185.19,186.75,185.09,186.23,113183.0,171.1418,172.5834,171.0494,172.1029,113183.0
2018-08-24 10:30:00,186.21,186.87,185.97,186.0,72327.0,172.0844,172.6943,171.8626,171.8903,72327.0
2018-08-24 11:00:00,186.01,186.05,185.46,185.53,35316.0,171.8996,171.9365,171.3913,171.456,35316.0
2018-08-24 11:30:00,185.56,185.89,185.24,185.37,56725.0,171.4837,171.7887,171.188,171.3081,56725.0
2018-08-24 12:00:00,185.4,185.91,185.38,185.53,69276.0,171.3359,171.8072,171.3174,171.456,69276.0
2018-08-24 12:30:00,185.54,185.63,185.27,185.34,74264.0,171.4652,171.5484,171.2157,171.2804,74264.0
2018-08-24 13:00:00,185.34,185.59,185.02,185.17,101702.0,171.2804,171.5114,170.9847,171.1233,101702.0
2018-08-24 13:30:00,185.17,185.2,184.94,185.09,98282.0,171.1233,171.151,170.9107,171.0494,98282.0
2018-08-24 14:00:00,185.13,185.78,185.03,185.71,129626.0,171.0863,171.687,170.9939,171.6223,129626.0
2018-08-24 14:30:00,185.7,185.72,185.42,185.43,71564.0,171.6131,171.6316,171.3543,171.3636,71564.0
2018-08-24 15:00:00,185.46,185.62,185.18,185.5,101919.0,171.3913,171.5392,171.1325,171.4283,101919.0
2018-08-24 15:30:00,185.49,186.0,185.49,185.74,296356.0,171.419,171.8903,171.419,171.6501,296356.0
2018-08-27 09:30:00,186.0,187.82,185.85,187.26,156201.0,171.8903,173.5723,171.7517,173.0548,156201.0
2018-08-27 10:00:00,187.36,187.99,187.17,187.45,185028.0,173.1472,173.7294,172.9716,173.2303,185028.0
2018-08-27 10:30:00,187.42,187.52,186.98,187.39,185317.0,173.2026,173.295,172.796,173.1749,185317.0
2018-08-27 11:00:00,187.39,187.47,187.07,187.28,80177.0,173.1749,173.2488,172.8792,173.0732,80177.0
2018-08-27 11:30:00,187.33,187.46,186.94,187.38,68677.0,173.1194,173.2396,172.759,173.1657,68677.0
2018-08-27 12:00:00,187.43,187.45,187.26,187.31,32898.0,173.2119,173.2303,173.0548,173.101,32898.0
2018-08-27 12:30:00,187.27,187.29,186.91,187.16,64573.0,173.064,173.0825,172.7313,172.9623,64573.0
2018-08-27 13:00:00,187.13,187.23,186.85,187.02,73985.0,172.9346,173.027,172.6759,172.833,73985.0
2018-08-27 13:30:00,187.06,187.21,186.55,186.71,48570.0,172.8699,173.0085,172.3986,172.5465,48570.0
2018-08-27 14:00:00,186.71,187.14,186.7,187.11,48093.0,172.5465,172.9439,172.5372,172.9161,48093.0
2018-08-27 14:30:00,187.11,187.19,186.86,187.02,49376.0,172.9161,172.9901,172.6851,172.833,49376.0
2018-08-27 15:00:00,187.03,187.08,186.58,186.81,43877.0,172.8422,172.8884,172.4263,172.6389,43877.0
2018-08-27 15:30:00,186.81,187.09,186.56,187.01,166694.0,172.6389,172.8977,172.4079,172.8237,166694.0
2018-08-28 09:30:00,187.72,187.72,186.1,186.78,60884.0,173.4799,173.4799,171.9828,172.6112,60884.0
2018-08-28 10:00:00,186.8,187.14,186.44,187.14,62595.0,172.6297,172.9439,172.297,172.9439,62595.0
2018-08-28 10:30:00,187.17,187.53,186.96,187.36,62165.0,172.9716,173.3043,172.7775,173.1472,62165.0
2018-08-28 11:00:00,187.38,187.74,187.29,187.56,57384.0,173.1657,173.4983,173.0825,173.332,57384.0
2018-08-28 11:30:00,187.51,187.59,187.03,187.22,68285.0,173.2858,173.3597,172.8422,173.0178,68285.0
2018-08-28 12:00:00,187.22,187.59,187.18,187.59,32812.0,173.0178,173.3597,172.9808,173.3597,32812.0
2018-08-28 12:30:00,187.59,187.63,187.31,187.53,54596.0,173.3597,173.3967,173.101,173.3043,54596.0
2018-08-28 13:00:00,187.52,188.36,187.46,187.98,80268.0,173.295,174.0713,173.2396,173.7201,80268.0
2018-08-28 13:30:00,187.95,188.17,187.76,187.76,61051.0,173.6924,173.8957,173.5168,173.5168,61051.0
2018-08-28 14:00:00,187.82,188.13,187.82,187.96,45885.0,173.5723,173.8588,173.5723,173.7017,45885.0
2018-08-28 14:30:00,187.99,188.38,187.83,187.89,140326.0,173.7294,174.0898,173.5815,173.637,140326.0
2018-08-28 15:00:00,187.87,187.92,187.29,187.3,72096.0,173.6185,173.6647,173.0825,173.0917,72096.0
2018-08-28 15:30:00,187.3,188.18,187.28,187.96,342661.0,173.0917,173.905,173.0732,173.7017,342661.0
2018-08-29 09:30:00,188.31,189.38,188.31,188.41,203631.0,174.0251,175.0139,174.0251,174.1175,203631.0
2018-08-29 10:00:00,188.41,188.79,187.99,188.72,69215.0,174.1175,174.4687,173.7294,174.404,69215.0
2018-08-29 10:30:00,188.76,189.9,188.68,189.81,168626.0,174.441,175.4945,174.367,175.4113,168626.0
2018-08-29 11:00:00,189.77,190.7,189.65,190.57,204009.0,175.3744,176.2338,175.2635,176.1137,204009.0
2018-08-29 11:30:00,190.55,190.78,189.92,190.09,127566.0,176.0952,176.3077,175.513,175.6701,127566.0
2018-08-29 12:00:00,190.13,190.42,189.99,190.05,80608.0,175.707,175.975,175.5777,175.6331,80608.0
2018-08-29 12:30:00,190.02,190.57,189.96,190.32,70399.0,175.6054,176.1137,175.5499,175.8826,70399.0
2018-08-29 13:00:00,190.32,190.95,190.24,190.51,134727.0,175.8826,176.4648,175.8087,176.0582,134727.0
2018-08-29 13:30:00,190.48,190.49,190.09,190.14,79492.0,176.0305,176.0397,175.6701,175.7163,79492.0
2018-08-29 14:00:00,190.12,190.29,189.9,190.0,164318.0,175.6978,175.8549,175.4945,175.5869,164318.0
2018-08-29 14:30:00,189.96,190.22,189.94,189.94,79425.0,175.5499,175.7902,175.5315,175.5315,79425.0
2018-08-29 15:00:00,189.97,190.54,189.94,190.44,106737.0,175.5592,176.0859,175.5315,175.9935,106737.0
2018-08-29 15:30:00,190.42,190.5,189.78,190.46,347576.0,175.975,176.049,175.3836,176.012,347576.0
2018-08-30 09:30:00,190.43,190.83,189.78,190.46,153144.0,175.9843,176.3539,175.3836,176.012,153144.0
2018-08-30 10:00:00,190.47,191.24,189.88,189.98,107031.0,176.0212,176.7328,175.476,175.5684,107031.0
2018-08-30 10:30:00,190.02,190.55,189.88,190.24,226584.0,175.6054,176.0952,175.476,175.8087,226584.0
2018-08-30 11:00:00,190.23,190.6,190.08,190.33,107839.0,175.7995,176.1414,175.6608,175.8919,107839.0
2018-08-30 11:30:00,190.36,190.36,189.73,189.76,69174.0,175.9196,175.9196,175.3374,175.3651,69174.0
2018-08-30 12:00:00,189.73,190.27,189.59,190.25,56481.0,175.3374,175.8364,175.208,175.8179,56481.0
2018-08-30 12:30:00,190.27,190.58,190.25,190.48,143585.0,175.8364,176.1229,175.8179,176.0305,143585.0
2018-08-30 13:00:00,190.48,190.62,190.43,190.48,75278.0,176.0305,176.1599,175.9843,176.0305,75278.0
2018-08-30 13:30:00,190.47,190.55,190.33,190.42,79393.0,176.0212,176.0952,175.8919,175.975,79393.0
2018-08-30 14:00:00,190.41,190.54,189.89,190.27,84579.0,175.9658,176.0859,175.4852,175.8364,84579.0
2018-08-30 14:30:00,190.29,190.69,190.19,190.34,229496.0,175.8549,176.2246,175.7625,175.9011,229496.0
2018-08-30 15:00:00,190.31,190.52,190.09,190.12,204874.0,175.8734,176.0675,175.6701,175.6978,204874.0
2018-08-30 15:30:00,190.14,190.16,189.69,189.79,236382.0,175.7163,175.7348,175.3004,175.3928,236382.0
2018-08-31 09:30:00,189.22,189.57,188.47,189.12,85988.0,174.8661,175.1895,174.173,174.7737,85988.0
2018-08-31 10:00:00,189.08,189.42,188.68,189.26,67951.0,174.7367,175.0509,174.367,174.903,67951.0
2018-08-31 10:30:00,189.28,189.48,189.04,189.37,118782.0,174.9215,175.1063,174.6997,175.0047,118782.0
2018-08-31 11:00:00,189.41,189.55,189.14,189.15,88201.0,175.0417,175.171,174.7921,174.8014,88201.0
2018-08-31 11:30:00,189.16,189.22,188.36,188.39,59157.0,174.8106,174.8661,174.0713,174.099,59157.0
2018-08-31 12:00:00,188.35,188.46,188.15,188.3,37682.0,174.0621,174.1637,173.8772,174.0159,37682.0
2018-08-31 12:30:00,188.29,188.29,188.0,188.05,47027.0,174.0066,174.0066,173.7386,173.7848,47027.0
2018-08-31 13:00:00,188.04,188.09,187.82,187.87,38096.0,173.7756,173.8218,173.5723,173.6185,38096.0
2018-08-31 13:30:00,187.87,188.27,187.76,187.84,108757.0,173.6185,173.9881,173.5168,173.5908,108757.0
2018-08-31 14:00:00,187.84,188.31,187.79,187.93,53052.0,173.5908,174.0251,173.5446,173.6739,53052.0
2018-08-31 14:30:00,187.93,188.16,187.87,188.07,71656.0,173.6739,173.8865,173.6185,173.8033,71656.0
2018-08-31 15:00:00,188.08,188.61,188.05,188.14,113350.0,173.8126,174.3023,173.7848,173.868,113350.0
2018-08-31 15:30:00,188.19,188.62,188.18,188.33,206801.0,173.9142,174.3116,173.905,174.0436,206801.0
2018-09-04 09:30:00,187.49,188.57,186.14,186.42,116544.0,173.2673,174.2654,172.0197,172.2785,116544.0
2018-09-04 10:00:00,186.42,187.02,186.21,186.84,190639.0,172.2785,172.833,172.0844,172.6666,190639.0
2018-09-04 10:30:00,186.85,186.87,186.17,186.31,61518.0,172.6759,172.6943,172.0474,172.1768,61518.0
2018-09-04 11:00:00,186.32,186.32,185.82,185.99,54645.0,172.1861,172.1861,171.724,171.8811,54645.0
2018-09-04 11:30:00,186.0,186.39,185.85,186.0,77803.0,171.8903,172.2508,171.7517,171.8903,77803.0
2018-09-04 12:00:00,186.06,186.17,185.82,186.12,62036.0,171.9458,172.0474,171.724,172.0012,62036.0
2018-09-04 12:30:00,186.09,186.13,185.83,185.88,85221.0,171.9735,172.0105,171.7332,171.7794,85221.0
2018-09-04 13:00:00,185.87,186.13,185.82,186.07,129958.0,171.7702,172.0105,171.724,171.955,129958.0
2018-09-04 13:30:00,186.04,186.64,186.04,186.41,84729.0,171.9273,172.4818,171.9273,172.2692,84729.0
2018-09-04 14:00:00,186.42,186.48,186.06,186.46,94287.0,172.2785,172.3339,171.9458,172.3154,94287.0
2018-09-04 14:30:00,186.43,186.47,185.86,185.9,69421.0,172.2877,172.3247,171.761,171.7979,69421.0
2018-09-04 15:00:00,185.93,186.12,185.76,185.82,118451.0,171.8256,172.0012,171.6685,171.724,118451.0
2018-09-04 15:30:00,185.84,186.1,185.58,186.09,239969.0,171.7425,171.9828,171.5022,171.9735,239969.0
2018-09-05 09:30:00,186.14,186.38,185.52,185.56,58076.0,172.0197,172.2415,171.4467,171.4837,58076.0
2018-09-05 10:00:00,185.48,185.62,184.4,184.67,108976.0,171.4098,171.5392,170.4117,170.6612,108976.0
2018-09-05 10:30:00,184.68,184.9,184.43,184.58,82224.0,170.6705,170.8738,170.4394,170.5781,82224.0
2018-09-05 11:00:00,184.6,184.64,184.09,184.17,154471.0,170.5965,170.6335,170.1252,170.1992,154471.0
2018-09-05 11:30:00,184.19,184.71,184.08,184.48,127145.0,170.2176,170.6982,170.116,170.4856,127145.0
2018-09-05 12:00:00,184.42,184.63,183.96,183.98,204247.0,170.4302,170.6243,170.0051,170.0236,204247.0
2018-09-05 12:30:00,184.0,184.04,183.67,183.67,56168.0,170.0421,170.079,169.7371,169.7371,56168.0
2018-09-05 13:00:00,183.67,183.69,183.46,183.49,107206.0,169.7371,169.7556,169.543,169.5707,107206.0
2018-09-05 13:30:00,183.5,184.0,183.14,183.21,124369.0,169.58,170.0421,169.2473,169.312,124369.0
2018-09-05 14:00:00,183.2,184.4,181.78,182.84,488623.0,169.3027,170.4117,167.9905,168.97,488623.0
2018-09-05 14:30:00,182.84,186.85,182.51,184.56,710615.0,168.97,172.6759,168.6651,170.5596,710615.0
2018-09-05 15:00:00,184.48,185.31,184.32,185.06,295647.0,170.4856,171.2527,170.3378,171.0216,295647.0
2018-09-05 15:30:00,185.09,185.25,184.56,184.94,568564.0,171.0494,171.1972,170.5596,170.9107,568564.0
2018-09-06 09:30:00,184.48,184.99,181.91,183.55,275174.0,170.4856,170.957,168.1106,169.6262,275174.0
2018-09-06 10:00:00,183.61,183.61,182.76,183.35,147312.0,169.6816,169.6816,168.8961,169.4414,147312.0
2018-09-06 10:30:00,183.33,183.82,182.54,183.16,121978.0,169.4229,169.8757,168.6928,169.2658,121978.0
2018-09-06 11:00:00,183.05,183.21,182.52,182.52,67415.0,169.1641,169.312,168.6743,168.6743,67415.0
2018-09-06 11:30:00,182.5,182.64,182.27,182.53,46587.0,168.6558,168.7852,168.4433,168.6836,46587.0
2018-09-06 12:00:00,182.52,182.83,182.13,182.52,51483.0,168.6743,168.9608,168.3139,168.6743,51483.0
2018-09-06 12:30:00,182.56,183.11,182.48,182.82,84369.0,168.7113,169.2196,168.6374,168.9516,84369.0
2018-09-06 13:00:00,182.79,183.23,182.61,183.06,88367.0,168.9238,169.3305,168.7575,169.1734,88367.0
2018-09-06 13:30:00,183.08,183.57,183.01,183.57,40585.0,169.1918,169.6447,169.1272,169.6447,40585.0
2018-09-06 14:00:00,183.57,184.45,183.54,184.26,133387.0,169.6447,170.4579,169.6169,170.2823,133387.0
2018-09-06 14:30:00,184.28,184.83,184.26,184.55,64905.0,170.3008,170.8091,170.2823,170.5503,64905.0
2018-09-06 15:00:00,184.51,185.37,184.51,185.34,71637.0,170.5134,171.3081,170.5134,171.2804,71637.0
2018-09-06 15:30:00,185.34,185.62,185.09,185.17,409147.0,171.2804,171.5392,171.0494,171.1233,409147.0
2018-09-07 09:30:00,185.56,187.47,185.31,187.31,163068.0,171.4837,173.2488,171.2527,173.101,163068.0
2018-09-07 10:00:00,187.31,187.98,187.27,187.89,214243.0,173.101,173.7201,173.064,173.637,214243.0
2018-09-07 10:30:00,187.88,188.35,187.25,187.5,153303.0,173.6277,174.0621,173.0455,173.2765,153303.0
2018-09-07 11:00:00,187.43,187.75,187.22,187.54,88984.0,173.2119,173.5076,173.0178,173.3135,88984.0
2018-09-07 11:30:00,187.56,187.68,187.3,187.66,67485.0,173.332,173.4429,173.0917,173.4244,67485.0
2018-09-07 12:00:00,187.69,187.7,187.0,187.35,83864.0,173.4521,173.4614,172.8145,173.1379,83864.0
2018-09-07 12:30:00,187.34,187.64,187.27,187.52,66580.0,173.1287,173.4059,173.064,173.295,66580.0
2018-09-07 13:00:00,187.53,187.53,187.31,187.45,41605.0,173.3043,173.3043,173.101,173.2303,41605.0
2018-09-07 13:30:00,187.48,187.63,187.31,187.36,32478.0,173.2581,173.3967,173.101,173.1472,32478.0
2018-09-07 14:00:00,187.35,187.44,186.87,187.1,95561.0,173.1379,173.2211,172.6943,172.9069,95561.0
2018-09-07 14:30:00,187.09,187.52,186.97,187.4,46708.0,172.8977,173.295,172.7868,173.1841,46708.0
2018-09-07 15:00:00,187.38,188.0,187.15,187.98,110480.0,173.1657,173.7386,172.9531,173.7201,110480.0
2018-09-07 15:30:00,187.96,189.15,187.7,188.6,447355.0,173.7017,174.8014,173.4614,174.2931,447355.0
2018-09-10 09:30:00,188.6,189.71,188.45,188.66,88047.0,174.2931,175.3189,174.1545,174.3486,88047.0
2018-09-10 10:00:00,188.67,189.04,188.54,188.65,59913.0,174.3578,174.6997,174.2377,174.3393,59913.0
2018-09-10 10:30:00,188.63,188.71,187.77,187.81,62525.0,174.3208,174.3948,173.5261,173.563,62525.0
2018-09-10 11:00:00,187.83,187.96,187.35,187.71,112479.0,173.5815,173.7017,173.1379,173.4706,112479.0
2018-09-10 11:30:00,187.67,187.74,187.18,187.54,51588.0,173.4337,173.4983,172.9808,173.3135,51588.0
2018-09-10 12:00:00,187.54,187.64,187.34,187.41,45218.0,173.3135,173.4059,173.1287,173.1934,45218.0
2018-09-10 12:30:00,187.4,187.45,186.73,186.74,42814.0,173.1841,173.2303,172.565,172.5742,42814.0
2018-09-10 13:00:00,186.74,187.17,186.68,187.02,47053.0,172.5742,172.9716,172.5188,172.833,47053.0
2018-09-10 13:30:00,187.0,187.0,186.6,186.94,29010.0,172.8145,172.8145,172.4448,172.759,29010.0
2018-09-10 14:00:00,186.91,186.93,186.44,186.52,39650.0,172.7313,172.7498,172.297,172.3709,39650.0
2018-09-10 14:30:00,186.49,186.78,186.44,186.5,40940.0,172.3432,172.6112,172.297,172.3524,40940.0
2018-09-10 15:00:00,186.51,186.61,186.32,186.48,65996.0,172.3616,172.4541,172.1861,172.3339,65996.0
2018-09-10 15:30:00,186.48,186.54,186.26,186.38,289888.0,172.3339,172.3894,172.1306,172.2415,289888.0
2018-09-11 09:30:00,186.0,186.0,183.0,183.72,176821.0,171.8903,171.8903,169.1179,169.7833,176821.0
2018-09-11 10:00:00,183.71,184.24,183.56,183.84,67576.0,169.7741,170.2638,169.6354,169.8942,67576.0
2018-09-11 10:30:00,183.8,184.05,183.57,183.82,61549.0,169.8572,170.0883,169.6447,169.8757,61549.0
2018-09-11 11:00:00,183.88,184.23,183.39,183.71,99500.0,169.9312,170.2546,169.4783,169.7741,99500.0
2018-09-11 11:30:00,183.71,184.73,183.51,184.73,65465.0,169.7741,170.7167,169.5892,170.7167,65465.0
2018-09-11 12:00:00,184.74,184.79,184.15,184.63,76962.0,170.7259,170.7721,170.1807,170.6243,76962.0
2018-09-11 12:30:00,184.61,184.63,184.28,184.35,64706.0,170.6058,170.6243,170.3008,170.3655,64706.0
2018-09-11 13:00:00,184.36,184.54,184.12,184.46,52242.0,170.3747,170.5411,170.153,170.4672,52242.0
2018-09-11 13:30:00,184.46,184.53,184.25,184.42,29958.0,170.4672,170.5318,170.2731,170.4302,29958.0
2018-09-11 14:00:00,184.38,184.43,184.26,184.28,42973.0,170.3932,170.4394,170.2823,170.3008,42973.0
2018-09-11 14:30:00,184.3,184.74,184.25,184.58,54336.0,170.3193,170.7259,170.2731,170.5781,54336.0
2018-09-11 15:00:00,184.6,184.77,184.51,184.75,40610.0,170.5965,170.7536,170.5134,170.7352,40610.0
2018-09-11 15:30:00,184.79,185.05,184.63,184.9,222054.0,170.7721,171.0124,170.6243,170.8738,222054.0
2018-09-12 09:30:00,185.07,185.6,184.47,184.97,58582.0,171.0309,171.5207,170.4764,170.9385,58582.0
2018-09-12 10:00:00,185.01,185.55,184.68,185.03,171209.0,170.9754,171.4745,170.6705,170.9939,171209.0
2018-09-12 10:30:00,185.18,185.18,184.6,185.05,108064.0,171.1325,171.1325,170.5965,171.0124,108064.0
2018-09-12 11:00:00,185.08,185.42,184.9,185.21,39356.0,171.0401,171.3543,170.8738,171.1603,39356.0
2018-09-12 11:30:00,185.28,185.43,183.82,183.99,70695.0,171.225,171.3636,169.8757,170.0328,70695.0
2018-09-12 12:00:00,184.0,184.9,183.95,184.66,139260.0,170.0421,170.8738,169.9958,170.652,139260.0
2018-09-12 12:30:00,184.63,185.82,184.5,185.32,98392.0,170.6243,171.724,170.5041,171.2619,98392.0
2018-09-12 13:00:00,185.26,185.68,185.2,185.52,77848.0,171.2065,171.5946,171.151,171.4467,77848.0
2018-09-12 13:30:00,185.54,185.65,185.38,185.54,63931.0,171.4652,171.5669,171.3174,171.4652,63931.0
2018-09-12 14:00:00,185.55,185.76,185.5,185.68,37818.0,171.4745,171.6685,171.4283,171.5946,37818.0
2018-09-12 14:30:00,185.68,186.65,185.64,186.44,85418.0,171.5946,172.491,171.5576,172.297,85418.0
2018-09-12 15:00:00,186.44,186.86,186.42,186.86,57048.0,172.297,172.6851,172.2785,172.6851,57048.0
2018-09-12 15:30:00,186.88,187.35,186.85,186.91,218754.0,172.7036,173.1379,172.6759,172.7313,218754.0
2018-09-13 09:30:00,187.63,188.82,186.88,188.65,74898.0,173.3967,174.4964,172.7036,174.3393,74898.0
2018-09-13 10:00:00,188.72,189.8,188.68,189.45,127402.0,174.404,175.4021,174.367,175.0786,127402.0
2018-09-13 10:30:00,189.4,190.0,189.36,189.96,93810.0,175.0324,175.5869,174.9955,175.5499,93810.0
2018-09-13 11:00:00,189.91,190.39,189.78,190.14,117940.0,175.5037,175.9473,175.3836,175.7163,117940.0
2018-09-13 11:30:00,190.05,190.61,189.89,190.6,150365.0,175.6331,176.1506,175.4852,176.1414,150365.0
2018-09-13 12:00:00,190.59,190.87,190.41,190.7,129593.0,176.1321,176.3909,175.9658,176.2338,129593.0
2018-09-13 12:30:00,190.71,190.98,190.6,190.93,94909.0,176.243,176.4926,176.1414,176.4464,94909.0
2018-09-13 13:00:00,190.91,191.58,190.82,191.28,202688.0,176.4279,177.047,176.3447,176.7698,202688.0
2018-09-13 13:30:00,191.28,191.97,191.2,191.87,149145.0,176.7698,177.4075,176.6959,177.315,149145.0
2018-09-13 14:00:00,191.87,192.06,191.85,192.03,201078.0,177.315,177.4906,177.2966,177.4629,201078.0
2018-09-13 14:30:00,192.04,192.58,191.98,192.58,127333.0,177.4722,177.9712,177.4167,177.9712,127333.0
2018-09-13 15:00:00,192.53,192.95,192.45,192.81,177780.0,177.925,178.3131,177.8511,178.1837,177780.0
2018-09-13 15:30:00,192.81,193.41,192.2,193.21,615927.0,178.1837,178.7382,177.62,178.5534,615927.0
2018-09-14 09:30:00,193.57,195.68,192.86,193.69,244029.0,178.8861,180.836,178.2299,178.997,244029.0
2018-09-14 10:00:00,193.62,194.57,193.08,193.96,104893.0,178.9323,179.8102,178.4333,179.2465,104893.0
2018-09-14 10:30:00,193.99,194.8,193.97,194.4,108587.0,179.2742,180.0228,179.2557,179.6531,108587.0
2018-09-14 11:00:00,194.35,195.14,193.88,194.78,240362.0,179.6069,180.337,179.1726,180.0043,240362.0
2018-09-14 11:30:00,194.77,194.93,194.33,194.77,108642.0,179.9951,180.1429,179.5884,179.9951,108642.0
2018-09-14 12:00:00,194.78,195.47,194.42,195.28,151320.0,180.0043,180.642,179.6716,180.4664,151320.0
2018-09-14 12:30:00,195.29,195.45,194.81,194.81,89297.0,180.4756,180.6235,180.032,180.032,89297.0
2018-09-14 13:00:00,194.82,195.05,194.64,194.97,96041.0,180.0413,180.2538,179.8749,180.1799,96041.0
2018-09-14 13:30:00,194.96,195.0,194.63,194.7,42101.0,180.1706,180.2076,179.8657,179.9304,42101.0
2018-09-14 14:00:00,194.73,195.05,194.53,194.87,74140.0,179.9581,180.2538,179.7733,180.0875,74140.0
2018-09-14 14:30:00,194.87,195.3,194.58,194.78,84115.0,180.0875,180.4849,179.8195,180.0043,84115.0
2018-09-14 15:00:00,194.75,195.04,194.56,194.91,81104.0,179.9766,180.2446,179.801,180.1244,81104.0
2018-09-14 15:30:00,194.92,195.66,194.85,195.12,409352.0,180.1337,180.8175,180.069,180.3185,409352.0
2018-09-17 09:30:00,196.5,197.7,194.82,197.45,236131.0,181.5938,182.7028,180.0413,182.4718,236131.0
2018-09-17 10:00:00,197.62,197.71,195.76,196.57,140842.0,182.6289,182.712,180.91,181.6585,140842.0
2018-09-17 10:30:00,196.6,198.48,196.49,197.32,364524.0,181.6862,183.4236,181.5846,182.3516,364524.0
2018-09-17 11:00:00,197.27,198.27,197.27,197.98,261062.0,182.3054,183.2296,182.3054,182.9616,261062.0
2018-09-17 11:30:00,198.0,198.71,198.0,198.37,97409.0,182.98,183.6362,182.98,183.322,97409.0
2018-09-17 12:00:00,198.37,199.11,198.26,199.08,142966.0,183.322,184.0058,183.2203,183.9781,142966.0
2018-09-17 12:30:00,199.06,200.34,198.83,198.99,514591.0,183.9596,185.1425,183.7471,183.8949,514591.0
2018-09-17 13:00:00,198.97,199.05,198.07,198.12,245514.0,183.8765,183.9504,183.0447,183.0909,245514.0
2018-09-17 13:30:00,198.12,198.5,197.94,198.13,261710.0,183.0909,183.4421,182.9246,183.1002,261710.0
2018-09-17 14:00:00,198.09,198.11,197.54,197.73,179352.0,183.0632,183.0817,182.5549,182.7305,179352.0
2018-09-17 14:30:00,197.73,201.69,196.9,201.21,751127.0,182.7305,186.3901,181.9635,185.9465,751127.0
2018-09-17 15:00:00,201.21,201.21,196.21,196.58,916637.0,185.9465,185.9465,181.3258,181.6678,916637.0
2018-09-17 15:30:00,196.6,198.68,196.6,197.83,802898.0,181.6862,183.6085,181.6862,182.8229,802898.0
2018-09-18 09:30:00,198.09,198.43,196.0,196.81,335796.0,183.0632,183.3774,181.1318,181.8803,335796.0
2018-09-18 10:00:00,196.83,199.18,196.35,198.89,321872.0,181.8988,184.0705,181.4552,183.8025,321872.0
2018-09-18 10:30:00,198.77,200.69,198.74,200.18,348506.0,183.6916,185.466,183.6639,184.9947,348506.0
2018-09-18 11:00:00,200.18,201.55,200.15,200.91,351812.0,184.9947,186.2607,184.9669,185.6693,351812.0
2018-09-18 11:30:00,200.93,201.36,200.46,200.87,197839.0,185.6878,186.0852,185.2534,185.6323,197839.0
2018-09-18 12:00:00,200.88,201.45,200.26,200.61,205683.0,185.6416,186.1683,185.0686,185.392,205683.0
2018-09-18 12:30:00,200.65,201.08,200.62,200.73,117815.0,185.429,185.8264,185.4013,185.5029,117815.0
2018-09-18 13:00:00,200.73,201.3,200.28,200.9,142169.0,185.5029,186.0297,185.0871,185.66,142169.0
2018-09-18 13:30:00,200.9,201.19,200.24,200.45,103774.0,185.66,185.928,185.0501,185.2442,103774.0
2018-09-18 14:00:00,200.38,201.2,200.21,200.99,132995.0,185.1795,185.9373,185.0224,185.7432,132995.0
2018-09-18 14:30:00,201.0,201.24,200.64,201.16,141454.0,185.7525,185.9743,185.4198,185.9003,141454.0
2018-09-18 15:00:00,201.12,201.18,199.89,199.99,128216.0,185.8634,185.9188,184.7267,184.8191,128216.0
2018-09-18 15:30:00,200.02,200.14,199.5,200.06,435339.0,184.8468,184.9577,184.3662,184.8838,435339.0
2018-09-19 09:30:00,200.42,201.72,199.14,201.21,140933.0,185.2165,186.4178,184.0336,185.9465,140933.0
2018-09-19 10:00:00,201.31,201.52,200.44,200.59,155325.0,186.0389,186.233,185.2349,185.3736,155325.0
2018-09-19 10:30:00,200.61,201.08,199.51,199.71,151323.0,185.392,185.8264,184.3755,184.5603,151323.0
2018-09-19 11:00:00,199.81,199.99,198.97,199.09,110351.0,184.6527,184.8191,183.8765,183.9874,110351.0
2018-09-19 11:30:00,199.04,199.28,197.91,198.82,178533.0,183.9411,184.1629,182.8969,183.7378,178533.0
2018-09-19 12:00:00,198.8,199.36,198.78,198.95,89475.0,183.7193,184.2369,183.7009,183.858,89475.0
2018-09-19 12:30:00,198.91,199.1,198.59,199.04,75937.0,183.821,183.9966,183.5253,183.9411,75937.0
2018-09-19 13:00:00,199.02,199.16,198.64,198.96,106563.0,183.9227,184.052,183.5715,183.8672,106563.0
2018-09-19 13:30:00,198.96,199.47,198.76,199.02,68730.0,183.8672,184.3385,183.6824,183.9227,68730.0
2018-09-19 14:00:00,199.01,199.1,198.64,198.69,59965.0,183.9134,183.9966,183.5715,183.6177,59965.0
2018-09-19 14:30:00,198.66,199.03,198.45,198.76,103979.0,183.59,183.9319,183.3959,183.6824,103979.0
2018-09-19 15:00:00,198.77,199.04,198.49,199.03,111666.0,183.6916,183.9411,183.4329,183.9319,111666.0
2018-09-19 15:30:00,199.06,199.52,198.77,199.2,258160.0,183.9596,184.3847,183.6916,184.089,258160.0
2018-09-20 09:30:00,200.21,201.64,200.21,200.73,215878.0,185.0224,186.3439,185.0224,185.5029,215878.0
2018-09-20 10:00:00,200.73,201.28,200.16,200.42,184772.0,185.5029,186.0112,184.9762,185.2165,184772.0
2018-09-20 10:30:00,200.43,201.11,200.4,200.96,107839.0,185.2257,185.8541,185.198,185.7155,107839.0
2018-09-20 11:00:00,200.96,201.12,200.47,200.98,139943.0,185.7155,185.8634,185.2627,185.734,139943.0
2018-09-20 11:30:00,200.98,201.28,200.92,201.07,62408.0,185.734,186.0112,185.6785,185.8172,62408.0
2018-09-20 12:00:00,201.09,201.28,200.91,201.18,74918.0,185.8356,186.0112,185.6693,185.9188,74918.0
2018-09-20 12:30:00,201.13,201.31,200.76,201.2,128250.0,185.8726,186.0389,185.5307,185.9373,128250.0
2018-09-20 13:00:00,201.18,201.33,200.83,201.12,77252.0,185.9188,186.0574,185.5954,185.8634,77252.0
2018-09-20 13:30:00,201.19,201.47,201.11,201.22,65145.0,185.928,186.1868,185.8541,185.9558,65145.0
2018-09-20 14:00:00,201.25,201.46,201.14,201.41,70215.0,185.9835,186.1776,185.8818,186.1314,70215.0
2018-09-20 14:30:00,201.35,201.63,201.26,201.47,87557.0,186.0759,186.3347,185.9927,186.1868,87557.0
2018-09-20 15:00:00,201.45,201.59,201.21,201.34,109118.0,186.1683,186.2977,185.9465,186.0667,109118.0
2018-09-20 15:30:00,201.36,201.58,200.95,201.32,276129.0,186.0852,186.2885,185.7063,186.0482,276129.0
2018-09-21 09:30:00,202.14,202.31,200.8,201.6,472584.0,186.806,186.9631,185.5676,186.3069,472584.0
2018-09-21 10:00:00,201.56,201.73,200.9,201.32,114957.0,186.27,186.4271,185.66,186.0482,114957.0
2018-09-21 10:30:00,201.37,201.85,197.41,201.25,185181.0,186.0944,186.538,182.4348,185.9835,185181.0
2018-09-21 11:00:00,201.29,201.64,201.24,201.41,127710.0,186.0205,186.3439,185.9743,186.1314,127710.0
2018-09-21 11:30:00,201.41,201.55,201.12,201.28,64475.0,186.1314,186.2607,185.8634,186.0112,64475.0
2018-09-21 12:00:00,201.25,201.51,201.11,201.38,77433.0,185.9835,186.2238,185.8541,186.1036,77433.0
2018-09-21 12:30:00,201.4,201.5,201.16,201.35,66688.0,186.1221,186.2145,185.9003,186.0759,66688.0
2018-09-21 13:00:00,201.35,201.58,201.12,201.47,143882.0,186.0759,186.2885,185.8634,186.1868,143882.0
2018-09-21 13:30:00,201.45,201.95,201.41,201.94,191498.0,186.1683,186.6304,186.1314,186.6212,191498.0
2018-09-21 14:00:00,201.95,202.19,201.8,201.99,148766.0,186.6304,186.8522,186.4918,186.6674,148766.0
2018-09-21 14:30:00,202.0,202.56,201.91,202.4,154384.0,186.6766,187.1941,186.5934,187.0463,154384.0
2018-09-21 15:00:00,202.4,203.06,202.33,202.39,275680.0,187.0463,187.6562,186.9816,187.037,275680.0
2018-09-21 15:30:00,202.39,202.48,202.09,202.23,480034.0,187.037,187.1202,186.7598,186.8892,480034.0
2018-09-24 09:30:00,200.92,202.93,200.57,202.78,112883.0,185.6785,187.5361,185.3551,187.3974,112883.0
2018-09-24 10:00:00,202.77,203.6,202.4,203.23,219517.0,187.3882,188.1552,187.0463,187.8133,219517.0
2018-09-24 10:30:00,203.23,203.34,202.42,202.95,228990.0,187.8133,187.915,187.0647,187.5545,228990.0
2018-09-24 11:00:00,202.95,203.26,202.21,202.43,223120.0,187.5545,187.841,186.8707,187.074,223120.0
2018-09-24 11:30:00,202.43,202.8,201.57,201.71,232276.0,187.074,187.4159,186.2792,186.4086,232276.0
2018-09-24 12:00:00,201.71,202.08,201.56,201.69,69699.0,186.4086,186.7505,186.27,186.3901,69699.0
2018-09-24 12:30:00,201.68,201.95,201.58,201.78,57980.0,186.3809,186.6304,186.2885,186.4733,57980.0
2018-09-24 13:00:00,201.82,202.11,201.73,202.11,63677.0,186.5103,186.7783,186.4271,186.7783,63677.0
2018-09-24 13:30:00,202.13,202.32,201.93,202.18,39637.0,186.7967,186.9723,186.6119,186.8429,39637.0
2018-09-24 14:00:00,202.18,202.5,202.12,202.39,68778.0,186.8429,187.1387,186.7875,187.037,68778.0
2018-09-24 14:30:00,202.41,202.84,202.36,202.76,122992.0,187.0555,187.4529,187.0093,187.379,122992.0
2018-09-24 15:00:00,202.73,203.43,202.7,203.24,98760.0,187.3512,187.9981,187.3235,187.8225,98760.0
2018-09-24 15:30:00,203.27,203.66,203.13,203.24,295377.0,187.8503,188.2107,187.7209,187.8225,295377.0
2018-09-25 09:30:00,203.05,203.29,200.01,200.31,302572.0,187.647,187.8687,184.8376,185.1148,302572.0
2018-09-25 10:00:00,200.14,201.25,200.12,201.02,156908.0,184.9577,185.9835,184.9392,185.7709,156908.0
2018-09-25 10:30:00,201.0,201.14,200.61,200.7,110555.0,185.7525,185.8818,185.392,185.4752,110555.0
2018-09-25 11:00:00,200.7,201.31,200.42,201.26,85546.0,185.4752,186.0389,185.2165,185.9927,85546.0
2018-09-25 11:30:00,201.29,202.02,201.29,201.93,41200.0,186.0205,186.6951,186.0205,186.6119,41200.0
2018-09-25 12:00:00,201.94,202.5,201.94,202.34,111748.0,186.6212,187.1387,186.6212,186.9908,111748.0
2018-09-25 12:30:00,202.31,202.41,201.72,201.81,69911.0,186.9631,187.0555,186.4178,186.501,69911.0
2018-09-25 13:00:00,201.78,201.9,201.06,201.08,245533.0,186.4733,186.5842,185.8079,185.8264,245533.0
2018-09-25 13:30:00,201.04,201.7,199.8,201.49,320466.0,185.7894,186.3994,184.6435,186.2053,320466.0
2018-09-25 14:00:00,201.58,201.58,200.4,200.5,96243.0,186.2885,186.2885,185.198,185.2904,96243.0
2018-09-25 14:30:00,200.5,200.85,200.39,200.65,295040.0,185.2904,185.6138,185.1887,185.429,295040.0
2018-09-25 15:00:00,200.66,201.07,200.51,200.97,101252.0,185.4383,185.8172,185.2996,185.7247,101252.0
2018-09-25 15:30:00,200.97,201.56,200.97,201.5,274626.0,185.7247,186.27,185.7247,186.2145,274626.0
2018-09-26 09:30:00,202.1,202.33,200.82,201.82,390911.0,186.769,186.9816,185.5861,186.5103,390911.0
2018-09-26 10:00:00,201.81,202.35,201.28,202.29,103100.0,186.501,187.0001,186.0112,186.9446,103100.0
2018-09-26 10:30:00,202.29,202.95,202.22,202.24,82404.0,186.9446,187.5545,186.8799,186.8984,82404.0
2018-09-26 11:00:00,202.2,202.38,201.88,202.14,69183.0,186.8614,187.0278,186.5657,186.806,69183.0
2018-09-26 11:30:00,202.19,202.43,202.0,202.43,38814.0,186.8522,187.074,186.6766,187.074,38814.0
2018-09-26 12:00:00,202.38,202.99,202.34,202.99,35439.0,187.0278,187.5915,186.9908,187.5915,35439.0
2018-09-26 12:30:00,202.96,203.13,202.77,202.98,140133.0,187.5638,187.7209,187.3882,187.5823,140133.0
2018-09-26 13:00:00,202.98,204.0,202.77,203.08,101809.0,187.5823,188.5249,187.3882,187.6747,101809.0
2018-09-26 13:30:00,203.09,203.14,202.94,202.99,60786.0,187.6839,187.7301,187.5453,187.5915,60786.0
2018-09-26 14:00:00,202.99,203.51,202.83,203.04,61058.0,187.5915,188.0721,187.4436,187.6377,61058.0
2018-09-26 14:30:00,203.05,203.1,202.59,202.78,46203.0,187.647,187.6932,187.2218,187.3974,46203.0
2018-09-26 15:00:00,202.76,202.91,202.63,202.77,58142.0,187.379,187.5176,187.2588,187.3882,58142.0
2018-09-26 15:30:00,202.75,202.87,202.03,202.44,259395.0,187.3697,187.4806,186.7043,187.0832,259395.0
2018-09-27 09:30:00,203.36,205.63,202.96,205.63,198409.0,187.9334,190.0312,187.5638,190.0312,198409.0
2018-09-27 10:00:00,205.5,205.9,204.79,205.22,128862.0,189.9111,190.2808,189.255,189.6523,128862.0
2018-09-27 10:30:00,205.16,206.1,205.09,205.73,147250.0,189.5969,190.4656,189.5322,190.1237,147250.0
2018-09-27 11:00:00,205.75,206.47,205.69,206.0,389267.0,190.1421,190.8075,190.0867,190.3732,389267.0
2018-09-27 11:30:00,205.96,206.24,205.87,206.2,81076.0,190.3362,190.595,190.253,190.558,81076.0
2018-09-27 12:00:00,206.17,206.17,205.97,206.08,63626.0,190.5303,190.5303,190.3454,190.4471,63626.0
2018-09-27 12:30:00,206.07,206.21,205.78,205.82,72471.0,190.4379,190.5672,190.1699,190.2068,72471.0
2018-09-27 13:00:00,205.77,205.89,205.47,205.6,57252.0,190.1606,190.2715,189.8834,190.0035,57252.0
2018-09-27 13:30:00,205.58,205.7,205.45,205.49,67651.0,189.985,190.0959,189.8649,189.9019,67651.0
2018-09-27 14:00:00,205.48,206.07,205.26,205.92,88560.0,189.8926,190.4379,189.6893,190.2992,88560.0
2018-09-27 14:30:00,205.91,206.24,205.73,206.23,78131.0,190.29,190.595,190.1237,190.5857,78131.0
2018-09-27 15:00:00,206.17,206.35,205.97,206.01,62588.0,190.5303,190.6966,190.3454,190.3824,62588.0
2018-09-27 15:30:00,206.01,206.63,205.7,206.34,288807.0,190.3824,190.9554,190.0959,190.6874,288807.0
2018-09-28 09:30:00,205.03,206.35,204.21,205.3,261577.0,189.4768,190.6966,188.719,189.7263,261577.0
2018-09-28 10:00:00,205.3,205.84,204.97,205.45,76026.0,189.7263,190.2253,189.4213,189.8649,76026.0
2018-09-28 10:30:00,205.46,205.75,205.42,205.67,55613.0,189.8741,190.1421,189.8372,190.0682,55613.0
2018-09-28 11:00:00,205.67,206.08,205.64,205.9,286860.0,190.0682,190.4471,190.0405,190.2808,286860.0
2018-09-28 11:30:00,205.92,205.96,205.64,205.91,138029.0,190.2992,190.3362,190.0405,190.29,138029.0
2018-09-28 12:00:00,205.94,206.12,205.83,206.04,71882.0,190.3177,190.4841,190.2161,190.4101,71882.0
2018-09-28 12:30:00,206.05,206.81,205.87,206.78,90519.0,190.4194,191.1217,190.253,191.094,90519.0
2018-09-28 13:00:00,206.78,207.5,206.74,207.02,72192.0,191.094,191.7594,191.057,191.3158,72192.0
2018-09-28 13:30:00,206.98,207.19,206.97,207.06,128375.0,191.2788,191.4729,191.2696,191.3528,128375.0
2018-09-28 14:00:00,207.05,207.67,206.94,207.58,111390.0,191.3435,191.9165,191.2419,191.8333,111390.0
2018-09-28 14:30:00,207.59,207.84,207.44,207.65,126124.0,191.8426,192.0736,191.7039,191.898,126124.0
2018-09-28 15:00:00,207.64,208.43,207.6,208.2,188212.0,191.8888,192.6188,191.8518,192.4063,188212.0
2018-09-28 15:30:00,208.22,208.73,207.76,208.25,409170.0,192.4248,192.8961,191.9997,192.4525,409170.0
2018-10-01 09:30:00,209.22,210.0,208.55,209.91,134445.0,193.3489,194.0697,192.7297,193.9866,134445.0
2018-10-01 10:00:00,209.88,211.69,209.77,211.61,146521.0,193.9588,195.6315,193.8572,195.5576,146521.0
2018-10-01 10:30:00,211.68,211.73,210.77,211.23,131575.0,195.6223,195.6685,194.7813,195.2064,131575.0
2018-10-01 11:00:00,211.31,211.98,211.26,211.69,134963.0,195.2804,195.8995,195.2342,195.6315,134963.0
2018-10-01 11:30:00,211.68,211.74,210.78,210.98,103435.0,195.6223,195.6777,194.7906,194.9754,103435.0
2018-10-01 12:00:00,211.04,211.54,210.86,211.38,92762.0,195.0308,195.4929,194.8645,195.3451,92762.0
2018-10-01 12:30:00,211.35,211.48,211.0,211.28,129989.0,195.3173,195.4375,194.9939,195.2526,129989.0
2018-10-01 13:00:00,211.27,211.56,211.06,211.19,149540.0,195.2434,195.5114,195.0493,195.1695,149540.0
2018-10-01 13:30:00,211.18,211.24,210.82,210.93,91046.0,195.1602,195.2157,194.8275,194.9292,91046.0
2018-10-01 14:00:00,210.96,211.17,210.84,211.15,80336.0,194.9569,195.151,194.846,195.1325,80336.0
2018-10-01 14:30:00,211.17,211.24,210.64,210.77,92884.0,195.151,195.2157,194.6612,194.7813,92884.0
2018-10-01 15:00:00,210.78,211.06,210.58,210.74,111169.0,194.7906,195.0493,194.6057,194.7536,111169.0
2018-10-01 15:30:00,210.76,211.09,210.38,211.02,310058.0,194.7721,195.077,194.4209,195.0124,310058.0
2018-10-02 09:30:00,211.0,211.62,210.58,210.86,107300.0,194.9939,195.5668,194.6057,194.8645,107300.0
2018-10-02 10:00:00,210.84,211.14,210.68,211.0,105267.0,194.846,195.1233,194.6982,194.9939,105267.0
2018-10-02 10:30:00,211.0,211.0,210.05,210.65,220339.0,194.9939,194.9939,194.1159,194.6704,220339.0
2018-10-02 11:00:00,210.62,211.09,210.45,210.46,87610.0,194.6427,195.077,194.4856,194.4948,87610.0
2018-10-02 11:30:00,210.5,210.6,210.0,210.25,112389.0,194.5318,194.6242,194.0697,194.3008,112389.0
2018-10-02 12:00:00,210.25,210.68,210.22,210.46,303771.0,194.3008,194.6982,194.273,194.4948,303771.0
2018-10-02 12:30:00,210.46,210.99,210.44,210.56,67974.0,194.4948,194.9846,194.4764,194.5873,67974.0
2018-10-02 13:00:00,210.56,211.1,210.55,211.07,42764.0,194.5873,195.0863,194.578,195.0586,42764.0
2018-10-02 13:30:00,211.09,211.17,210.62,210.67,52092.0,195.077,195.151,194.6427,194.6889,52092.0
2018-10-02 14:00:00,210.66,210.74,210.26,210.53,64997.0,194.6797,194.7536,194.31,194.5595,64997.0
2018-10-02 14:30:00,210.54,210.57,210.08,210.19,102642.0,194.5688,194.5965,194.1437,194.2453,102642.0
2018-10-02 15:00:00,210.18,210.23,209.85,210.11,124968.0,194.2361,194.2823,193.9311,194.1714,124968.0
2018-10-02 15:30:00,210.11,210.84,210.1,210.61,271194.0,194.1714,194.846,194.1621,194.6335,271194.0
2018-10-03 09:30:00,213.01,213.58,211.52,212.04,116628.0,196.8514,197.3782,195.4744,195.955,116628.0
2018-10-03 10:00:00,212.02,212.26,211.39,211.64,103397.0,195.9365,196.1583,195.3543,195.5853,103397.0
2018-10-03 10:30:00,211.61,212.08,210.38,211.29,131729.0,195.5576,195.9919,194.4209,195.2619,131729.0
2018-10-03 11:00:00,211.29,211.95,211.19,211.9,106657.0,195.2619,195.8718,195.1695,195.8256,106657.0
2018-10-03 11:30:00,211.89,212.28,211.59,212.2,76275.0,195.8164,196.1768,195.5391,196.1028,76275.0
2018-10-03 12:00:00,212.24,213.26,212.24,213.18,76900.0,196.1398,197.0824,196.1398,197.0085,76900.0
2018-10-03 12:30:00,213.14,213.39,212.73,213.05,118294.0,196.9715,197.2026,196.5926,196.8884,118294.0
2018-10-03 13:00:00,213.03,213.1,212.6,212.8,50188.0,196.8699,196.9346,196.4725,196.6573,50188.0
2018-10-03 13:30:00,212.8,213.39,212.65,213.17,71768.0,196.6573,197.2026,196.5187,196.9993,71768.0
2018-10-03 14:00:00,213.17,213.31,212.78,212.89,80222.0,196.9993,197.1286,196.6388,196.7405,80222.0
2018-10-03 14:30:00,212.86,212.89,211.84,211.85,92265.0,196.7128,196.7405,195.7702,195.7794,92265.0
2018-10-03 15:00:00,211.91,212.08,211.58,212.07,147168.0,195.8348,195.9919,195.5299,195.9827,147168.0
2018-10-03 15:30:00,212.04,212.41,211.88,212.27,189378.0,195.955,196.2969,195.8071,196.1675,189378.0
2018-10-04 09:30:00,212.4,213.42,211.84,212.78,210128.0,196.2877,197.2303,195.7702,196.6388,210128.0
2018-10-04 10:00:00,212.73,213.18,211.74,211.86,150979.0,196.5926,197.0085,195.6777,195.7886,150979.0
2018-10-04 10:30:00,211.92,211.98,211.42,211.42,180693.0,195.8441,195.8995,195.382,195.382,180693.0
2018-10-04 11:00:00,211.41,211.88,211.31,211.46,99896.0,195.3728,195.8071,195.2804,195.419,99896.0
2018-10-04 11:30:00,211.48,211.68,211.16,211.38,82906.0,195.4375,195.6223,195.1417,195.3451,82906.0
2018-10-04 12:00:00,211.38,211.79,211.01,211.18,304844.0,195.3451,195.7239,195.0031,195.1602,304844.0
2018-10-04 12:30:00,211.14,211.61,211.12,211.2,61631.0,195.1233,195.5576,195.1048,195.1787,61631.0
2018-10-04 13:00:00,211.2,211.63,210.97,211.43,70599.0,195.1787,195.5761,194.9662,195.3913,70599.0
2018-10-04 13:30:00,211.43,212.02,211.38,211.74,87338.0,195.3913,195.9365,195.3451,195.6777,87338.0
2018-10-04 14:00:00,211.73,212.07,211.68,211.87,136336.0,195.6685,195.9827,195.6223,195.7979,136336.0
2018-10-04 14:30:00,211.84,212.64,211.77,212.11,88653.0,195.7702,196.5095,195.7055,196.0197,88653.0
2018-10-04 15:00:00,212.06,212.44,212.05,212.18,129628.0,195.9735,196.3246,195.9642,196.0844,129628.0
2018-10-04 15:30:00,212.19,212.69,212.15,212.62,283210.0,196.0936,196.5557,196.0566,196.491,283210.0
2018-10-05 09:30:00,213.0,214.8,212.8,214.44,103711.0,196.8422,198.5056,196.6573,198.1729,103711.0
2018-10-05 10:00:00,214.44,215.27,214.4,214.97,113405.0,198.1729,198.94,198.136,198.6627,113405.0
2018-10-05 10:30:00,214.97,215.11,214.25,214.46,123821.0,198.6627,198.7921,197.9973,198.1914,123821.0
2018-10-05 11:00:00,214.44,214.48,213.33,213.39,240553.0,198.1729,198.2099,197.1471,197.2026,240553.0
2018-10-05 11:30:00,213.42,213.7,213.01,213.45,162683.0,197.2303,197.4891,196.8514,197.258,162683.0
2018-10-05 12:00:00,213.39,213.86,213.33,213.58,93710.0,197.2026,197.6369,197.1471,197.3782,93710.0
2018-10-05 12:30:00,213.58,213.98,213.3,213.71,133651.0,197.3782,197.7478,197.1194,197.4983,133651.0
2018-10-05 13:00:00,213.7,213.91,213.55,213.85,130312.0,197.4891,197.6831,197.3504,197.6277,130312.0
2018-10-05 13:30:00,213.88,215.19,213.73,214.91,110002.0,197.6554,198.866,197.5168,198.6073,110002.0
2018-10-05 14:00:00,214.88,215.2,214.72,214.91,81652.0,198.5795,198.8753,198.4317,198.6073,81652.0
2018-10-05 14:30:00,214.92,215.15,214.68,214.75,106161.0,198.6165,198.8291,198.3947,198.4594,106161.0
2018-10-05 15:00:00,214.78,215.0,214.66,214.94,99893.0,198.4871,198.6904,198.3762,198.635,99893.0
2018-10-05 15:30:00,214.95,216.0,214.83,215.7,335085.0,198.6442,199.6146,198.5333,199.3373,335085.0
2018-10-08 09:30:00,214.79,215.46,211.89,212.4,133703.0,198.4964,199.1155,195.8164,196.2877,133703.0
2018-10-08 10:00:00,212.4,213.89,212.4,213.63,74671.0,196.2877,197.6646,196.2877,197.4244,74671.0
2018-10-08 10:30:00,213.62,213.75,212.38,212.75,58174.0,197.4151,197.5353,196.2692,196.6111,58174.0
2018-10-08 11:00:00,212.72,212.79,210.45,210.79,118557.0,196.5834,196.6481,194.4856,194.7998,118557.0
2018-10-08 11:30:00,210.71,211.2,210.04,210.35,110850.0,194.7259,195.1787,194.1067,194.3932,110850.0
2018-10-08 12:00:00,210.36,210.6,210.11,210.15,72567.0,194.4024,194.6242,194.1714,194.2084,72567.0
2018-10-08 12:30:00,210.18,210.94,210.02,210.26,78656.0,194.2361,194.9384,194.0882,194.31,78656.0
2018-10-08 13:00:00,210.31,211.0,210.15,210.17,44994.0,194.3562,194.9939,194.2084,194.2268,44994.0
2018-10-08 13:30:00,210.23,211.11,210.19,210.58,84139.0,194.2823,195.0955,194.2453,194.6057,84139.0
2018-10-08 14:00:00,210.62,211.94,210.52,211.78,57175.0,194.6427,195.8626,194.5503,195.7147,57175.0
2018-10-08 14:30:00,211.78,212.36,211.76,212.1,67852.0,195.7147,196.2507,195.6962,196.0104,67852.0
2018-10-08 15:00:00,212.08,212.62,212.08,212.29,64270.0,195.9919,196.491,195.9919,196.186,64270.0
2018-10-08 15:30:00,212.32,213.01,212.21,212.9,328239.0,196.2137,196.8514,196.1121,196.7497,328239.0
2018-10-09 09:30:00,212.0,213.43,211.52,213.14,82580.0,195.918,197.2395,195.4744,196.9715,82580.0
2018-10-09 10:00:00,213.11,215.02,213.11,214.93,127812.0,196.9438,198.7089,196.9438,198.6258,127812.0
2018-10-09 10:30:00,214.9,215.28,213.59,214.02,88441.0,198.598,198.9492,197.3874,197.7848,88441.0
2018-10-09 11:00:00,213.97,214.19,213.23,213.61,92926.0,197.7386,197.9419,197.0547,197.4059,92926.0
2018-10-09 11:30:00,213.59,214.4,213.49,213.97,109791.0,197.3874,198.136,197.295,197.7386,109791.0
2018-10-09 12:00:00,214.0,214.37,213.67,213.85,70831.0,197.7663,198.1082,197.4613,197.6277,70831.0
2018-10-09 12:30:00,213.77,214.05,213.68,213.72,78260.0,197.5537,197.8125,197.4706,197.5075,78260.0
2018-10-09 13:00:00,213.74,214.22,213.67,213.85,53361.0,197.526,197.9696,197.4613,197.6277,53361.0
2018-10-09 13:30:00,213.9,214.05,213.71,213.94,73040.0,197.6739,197.8125,197.4983,197.7109,73040.0
2018-10-09 14:00:00,213.94,214.02,213.66,213.78,87603.0,197.7109,197.7848,197.4521,197.563,87603.0
2018-10-09 14:30:00,213.78,214.59,213.67,214.46,88667.0,197.563,198.3115,197.4613,198.1914,88667.0
2018-10-09 15:00:00,214.49,214.71,214.19,214.55,66218.0,198.2191,198.4224,197.9419,198.2746,66218.0
2018-10-09 15:30:00,214.56,214.62,214.07,214.12,208673.0,198.2838,198.3393,197.831,197.8772,208673.0
2018-10-10 09:30:00,213.82,214.5,211.91,212.36,116614.0,197.6,198.2284,195.8348,196.2507,116614.0
2018-10-10 10:00:00,212.37,212.9,212.02,212.75,180348.0,196.26,196.7497,195.9365,196.6111,180348.0
2018-10-10 10:30:00,212.78,214.26,212.73,213.87,91072.0,196.6388,198.0066,196.5926,197.6462,91072.0
2018-10-10 11:00:00,213.76,214.71,213.07,214.5,129140.0,197.5445,198.4224,196.9068,198.2284,129140.0
2018-10-10 11:30:00,214.48,215.04,214.12,214.77,62342.0,198.2099,198.7274,197.8772,198.4779,62342.0
2018-10-10 12:00:00,214.71,214.99,214.34,214.43,41953.0,198.4224,198.6812,198.0805,198.1637,41953.0
2018-10-10 12:30:00,214.42,214.88,214.26,214.73,106371.0,198.1544,198.5795,198.0066,198.4409,106371.0
2018-10-10 13:00:00,214.77,215.36,214.42,214.44,70890.0,198.4779,199.0231,198.1544,198.1729,70890.0
2018-10-10 13:30:00,214.43,214.43,213.81,213.95,64815.0,198.1637,198.1637,197.5907,197.7201,64815.0
2018-10-10 14:00:00,213.91,214.05,212.74,213.21,158406.0,197.6831,197.8125,196.6019,197.0362,158406.0
2018-10-10 14:30:00,213.29,213.53,211.85,212.37,124766.0,197.1102,197.332,195.7794,196.26,124766.0
2018-10-10 15:00:00,212.32,212.37,210.84,211.35,213816.0,196.2137,196.26,194.846,195.3173,213816.0
2018-10-10 15:30:00,211.34,211.38,209.71,209.99,261731.0,195.3081,195.3451,193.8017,194.0605,261731.0
2018-10-11 09:30:00,209.59,210.77,207.02,210.43,190088.0,193.6908,194.7813,191.3158,194.4671,190088.0
2018-10-11 10:00:00,210.3,210.74,209.14,209.15,180659.0,194.347,194.7536,193.275,193.2842,180659.0
2018-10-11 10:30:00,209.09,209.33,207.21,207.84,162506.0,193.2288,193.4506,191.4914,192.0736,162506.0
2018-10-11 11:00:00,207.93,207.96,205.35,206.7,266845.0,192.1568,192.1845,189.7725,191.0201,266845.0
2018-10-11 11:30:00,206.71,207.97,206.09,207.54,123010.0,191.0293,192.1937,190.4563,191.7963,123010.0
2018-10-11 12:00:00,207.56,208.66,206.95,208.32,149565.0,191.8148,192.8314,191.2511,192.5172,149565.0
2018-10-11 12:30:00,208.28,208.55,207.44,207.57,93057.0,192.4802,192.7297,191.7039,191.8241,93057.0
2018-10-11 13:00:00,207.47,208.01,206.82,207.41,100026.0,191.7317,192.2307,191.131,191.6762,100026.0
2018-10-11 13:30:00,207.47,207.56,206.56,207.29,137921.0,191.7317,191.8148,190.8907,191.5653,137921.0
2018-10-11 14:00:00,207.31,207.82,205.91,206.27,121885.0,191.5838,192.0551,190.29,190.6227,121885.0
2018-10-11 14:30:00,206.29,206.29,202.73,204.35,188147.0,190.6412,190.6412,187.3512,188.8483,188147.0
2018-10-11 15:00:00,204.37,206.2,203.77,205.34,166736.0,188.8668,190.558,188.3123,189.7632,166736.0
2018-10-11 15:30:00,205.29,206.23,204.59,206.0,752001.0,189.717,190.5857,189.0701,190.3732,752001.0
2018-10-12 09:30:00,207.76,209.84,207.38,208.61,189525.0,191.9997,193.9219,191.6485,192.7852,189525.0
2018-10-12 10:00:00,208.72,209.03,207.41,207.69,201111.0,192.8868,193.1733,191.6762,191.935,201111.0
2018-10-12 10:30:00,207.59,208.64,207.59,208.08,105611.0,191.8426,192.8129,191.8426,192.2954,105611.0
2018-10-12 11:00:00,208.01,208.89,207.96,208.61,175395.0,192.2307,193.0439,192.1845,192.7852,175395.0
2018-10-12 11:30:00,208.59,208.82,208.0,208.56,105932.0,192.7667,192.9792,192.2215,192.739,105932.0
2018-10-12 12:00:00,208.53,208.58,207.84,208.04,106697.0,192.7112,192.7575,192.0736,192.2584,106697.0
2018-10-12 12:30:00,207.98,208.12,207.27,207.8,134952.0,192.203,192.3323,191.5468,192.0366,134952.0
2018-10-12 13:00:00,207.8,208.42,207.62,208.22,84304.0,192.0366,192.6096,191.8703,192.4248,84304.0
2018-10-12 13:30:00,208.2,208.25,207.09,207.53,103373.0,192.4063,192.4525,191.3805,191.7871,103373.0
2018-10-12 14:00:00,207.52,207.57,206.24,206.79,118634.0,191.7779,191.8241,190.595,191.1032,118634.0
2018-10-12 14:30:00,206.82,207.0,206.0,206.72,134760.0,191.131,191.2973,190.3732,191.0386,134760.0
2018-10-12 15:00:00,206.76,206.9,205.99,206.58,94767.0,191.0755,191.2049,190.3639,190.9092,94767.0
2018-10-12 15:30:00,206.55,207.77,206.17,207.02,326130.0,190.8814,192.0089,190.5303,191.3158,326130.0
2018-10-15 09:30:00,205.81,207.07,205.71,205.82,59166.0,190.1976,191.362,190.1052,190.2068,59166.0
2018-10-15 10:00:00,205.81,206.29,205.13,205.97,55639.0,190.1976,190.6412,189.5692,190.3454,55639.0
2018-10-15 10:30:00,205.87,206.68,205.87,206.16,63423.0,190.253,191.0016,190.253,190.521,63423.0
2018-10-15 11:00:00,206.15,206.25,205.48,205.95,80565.0,190.5118,190.6042,189.8926,190.327,80565.0
2018-10-15 11:30:00,205.94,206.44,204.8,205.09,68637.0,190.3177,190.7798,189.2642,189.5322,68637.0
2018-10-15 12:00:00,205.09,205.44,204.16,205.17,74807.0,189.5322,189.8556,188.6727,189.6061,74807.0
2018-10-15 12:30:00,205.09,205.58,205.02,205.4,59914.0,189.5322,189.985,189.4675,189.8187,59914.0
2018-10-15 13:00:00,205.38,206.21,205.38,205.79,49411.0,189.8002,190.5672,189.8002,190.1791,49411.0
2018-10-15 13:30:00,205.77,207.0,205.66,206.73,65882.0,190.1606,191.2973,190.059,191.0478,65882.0
2018-10-15 14:00:00,206.77,206.77,205.35,205.63,66035.0,191.0848,191.0848,189.7725,190.0312,66035.0
2018-10-15 14:30:00,205.63,206.58,205.36,206.39,51658.0,190.0312,190.9092,189.7817,190.7336,51658.0
2018-10-15 15:00:00,206.43,206.43,205.13,205.13,91423.0,190.7705,190.7705,189.5692,189.5692,91423.0
2018-10-15 15:30:00,205.11,205.28,203.83,203.92,308607.0,189.5507,189.7078,188.3678,188.451,308607.0
2018-10-16 09:30:00,206.84,209.39,206.39,209.18,154550.0,191.1494,193.506,190.7336,193.3119,154550.0
2018-10-16 10:00:00,209.14,210.6,208.89,210.02,141077.0,193.275,194.6242,193.0439,194.0882,141077.0
2018-10-16 10:30:00,209.83,211.2,209.72,210.95,147370.0,193.9126,195.1787,193.811,194.9477,147370.0
2018-10-16 11:00:00,210.95,211.68,210.73,210.98,104695.0,194.9477,195.6223,194.7444,194.9754,104695.0
2018-10-16 11:30:00,211.04,211.59,210.42,211.21,136197.0,195.0308,195.5391,194.4579,195.1879,136197.0
2018-10-16 12:00:00,211.31,211.92,211.15,211.61,101881.0,195.2804,195.8441,195.1325,195.5576,101881.0
2018-10-16 12:30:00,211.61,212.04,211.45,211.82,77219.0,195.5576,195.955,195.4097,195.7517,77219.0
2018-10-16 13:00:00,211.81,212.07,211.45,211.83,89133.0,195.7424,195.9827,195.4097,195.7609,89133.0
2018-10-16 13:30:00,211.83,212.16,211.37,211.44,173735.0,195.7609,196.0659,195.3358,195.4005,173735.0
2018-10-16 14:00:00,211.58,211.7,211.09,211.63,89584.0,195.5299,195.6408,195.077,195.5761,89584.0
2018-10-16 14:30:00,211.67,212.05,211.52,211.63,73674.0,195.6131,195.9642,195.4744,195.5761,73674.0
2018-10-16 15:00:00,211.63,211.8,211.29,211.46,109780.0,195.5761,195.7332,195.2619,195.419,109780.0
2018-10-16 15:30:00,211.46,212.47,211.12,212.03,318314.0,195.419,196.3524,195.1048,195.9457,318314.0
2018-10-17 09:30:00,211.19,211.72,209.27,209.68,62101.0,195.1695,195.6593,193.3951,193.774,62101.0
2018-10-17 10:00:00,209.6,210.57,209.35,209.72,45363.0,193.7001,194.5965,193.469,193.811,45363.0
2018-10-17 10:30:00,209.73,210.19,209.21,209.98,63706.0,193.8202,194.2453,193.3397,194.0513,63706.0
2018-10-17 11:00:00,209.91,211.06,209.75,210.38,83843.0,193.9866,195.0493,193.8387,194.4209,83843.0
2018-10-17 11:30:00,210.38,210.98,210.11,210.9,120903.0,194.4209,194.9754,194.1714,194.9015,120903.0
2018-10-17 12:00:00,210.91,211.89,210.61,211.42,36850.0,194.9107,195.8164,194.6335,195.382,36850.0
2018-10-17 12:30:00,211.34,211.62,210.9,211.33,24025.0,195.3081,195.5668,194.9015,195.2988,24025.0
2018-10-17 13:00:00,211.38,211.69,211.26,211.67,24378.0,195.3451,195.6315,195.2342,195.6131,24378.0
2018-10-17 13:30:00,211.7,212.08,211.6,211.92,73905.0,195.6408,195.9919,195.5484,195.8441,73905.0
2018-10-17 14:00:00,211.88,212.21,211.21,211.49,66911.0,195.8071,196.1121,195.1879,195.4467,66911.0
2018-10-17 14:30:00,211.4,212.12,211.4,211.82,62568.0,195.3635,196.0289,195.3635,195.7517,62568.0
2018-10-17 15:00:00,211.91,211.94,211.38,211.73,33804.0,195.8348,195.8626,195.3451,195.6685,33804.0
2018-10-17 15:30:00,211.7,211.83,210.59,211.17,227193.0,195.6408,195.7609,194.615,195.151,227193.0
2018-10-18 09:30:00,211.35,211.35,209.87,210.01,85457.0,195.3173,195.3173,193.9496,194.079,85457.0
2018-10-18 10:00:00,210.04,211.48,209.94,211.48,46980.0,194.1067,195.4375,194.0143,195.4375,46980.0
2018-10-18 10:30:00,211.52,212.58,211.43,211.62,71366.0,195.4744,196.454,195.3913,195.5668,71366.0
2018-10-18 11:00:00,211.62,211.81,210.93,210.93,22699.0,195.5668,195.7424,194.9292,194.9292,22699.0
2018-10-18 11:30:00,210.94,210.94,209.49,209.88,43056.0,194.9384,194.9384,193.5984,193.9588,43056.0
2018-10-18 12:00:00,209.78,210.18,209.47,209.84,41080.0,193.8664,194.2361,193.5799,193.9219,41080.0
2018-10-18 12:30:00,209.86,210.88,209.73,210.73,20696.0,193.9404,194.883,193.8202,194.7444,20696.0
2018-10-18 13:00:00,210.66,210.72,209.25,209.54,37407.0,194.6797,194.7351,193.3766,193.6446,37407.0
2018-10-18 13:30:00,209.56,210.0,209.06,209.92,250111.0,193.6631,194.0697,193.201,193.9958,250111.0
2018-10-18 14:00:00,209.92,211.05,209.88,211.05,180501.0,193.9958,195.0401,193.9588,195.0401,180501.0
2018-10-18 14:30:00,210.99,211.9,210.92,211.28,91398.0,194.9846,195.8256,194.9199,195.2526,91398.0
2018-10-18 15:00:00,211.33,211.8,210.81,211.52,50729.0,195.2988,195.7332,194.8183,195.4744,50729.0
2018-10-18 15:30:00,211.55,213.08,211.43,212.73,378803.0,195.5022,196.9161,195.3913,196.5926,378803.0
2018-10-19 09:30:00,213.7,214.83,212.86,214.11,314715.0,197.4891,198.5333,196.7128,197.868,314715.0
2018-10-19 10:00:00,214.22,214.91,213.98,214.09,68301.0,197.9696,198.6073,197.7478,197.8495,68301.0
2018-10-19 10:30:00,214.05,214.42,213.92,214.13,55077.0,197.8125,198.1544,197.6924,197.8864,55077.0
2018-10-19 11:00:00,214.21,214.28,213.94,214.02,72684.0,197.9604,198.0251,197.7109,197.7848,72684.0
2018-10-19 11:30:00,214.05,214.06,212.37,212.95,95231.0,197.8125,197.8218,196.26,196.796,95231.0
2018-10-19 12:00:00,212.94,213.03,211.26,211.51,29212.0,196.7867,196.8699,195.2342,195.4652,29212.0
2018-10-19 12:30:00,211.51,211.58,210.29,211.0,51192.0,195.4652,195.5299,194.3377,194.9939,51192.0
2018-10-19 13:00:00,211.1,211.22,210.47,210.69,39802.0,195.0863,195.1972,194.5041,194.7074,39802.0
2018-10-19 13:30:00,210.58,210.65,209.79,209.91,54466.0,194.6057,194.6704,193.8757,193.9866,54466.0
2018-10-19 14:00:00,209.89,210.07,209.0,210.05,63282.0,193.9681,194.1344,193.1456,194.1159,63282.0
2018-10-19 14:30:00,209.9,210.32,209.81,210.21,71044.0,193.9773,194.3655,193.8941,194.2638,71044.0
2018-10-19 15:00:00,210.21,210.65,209.94,210.58,86383.0,194.2638,194.6704,194.0143,194.6057,86383.0
2018-10-19 15:30:00,210.57,210.59,209.79,209.98,193679.0,194.5965,194.615,193.8757,194.0513,193679.0
2018-10-22 09:30:00,209.78,211.45,209.34,209.93,56872.0,193.8664,195.4097,193.4598,194.005,56872.0
2018-10-22 10:00:00,210.02,210.05,207.72,207.98,152415.0,194.0882,194.1159,191.9627,192.203,152415.0
2018-10-22 10:30:00,207.96,210.1,207.85,209.22,50397.0,192.1845,194.1621,192.0828,193.3489,50397.0
2018-10-22 11:00:00,209.3,209.36,208.26,208.84,90053.0,193.4228,193.4783,192.4617,192.9977,90053.0
2018-10-22 11:30:00,208.81,209.08,207.92,208.03,36803.0,192.97,193.2195,192.1475,192.2492,36803.0
2018-10-22 12:00:00,208.03,208.49,207.39,207.64,70080.0,192.2492,192.6743,191.6577,191.8888,70080.0
2018-10-22 12:30:00,207.63,208.45,207.43,208.45,74330.0,191.8795,192.6373,191.6947,192.6373,74330.0
2018-10-22 13:00:00,208.36,208.63,207.87,208.11,99777.0,192.5541,192.8037,192.1013,192.3231,99777.0
2018-10-22 13:30:00,208.1,208.54,207.69,207.79,27235.0,192.3139,192.7205,191.935,192.0274,27235.0
2018-10-22 14:00:00,207.78,208.24,207.72,207.98,39138.0,192.0181,192.4432,191.9627,192.203,39138.0
2018-10-22 14:30:00,207.95,208.52,207.89,208.4,42547.0,192.1752,192.702,192.1198,192.5911,42547.0
2018-10-22 15:00:00,208.38,208.72,208.3,208.53,46847.0,192.5726,192.8868,192.4987,192.7112,46847.0
2018-10-22 15:30:00,208.52,209.0,208.32,208.85,201000.0,192.702,193.1456,192.5172,193.007,201000.0
2018-10-23 09:30:00,206.17,207.87,205.02,206.52,193507.0,190.5303,192.1013,189.4675,190.8537,193507.0
2018-10-23 10:00:00,206.57,207.0,205.18,205.94,153149.0,190.8999,191.2973,189.6154,190.3177,153149.0
2018-10-23 10:30:00,205.93,206.64,205.14,206.35,135580.0,190.3085,190.9646,189.5784,190.6966,135580.0
2018-10-23 11:00:00,206.34,207.15,206.03,206.87,90350.0,190.6874,191.4359,190.4009,191.1772,90350.0
2018-10-23 11:30:00,206.92,206.98,205.95,206.86,90609.0,191.2234,191.2788,190.327,191.1679,90609.0
2018-10-23 12:00:00,206.9,207.84,206.84,207.46,71171.0,191.2049,192.0736,191.1494,191.7224,71171.0
2018-10-23 12:30:00,207.48,208.18,207.31,208.03,54159.0,191.7409,192.3878,191.5838,192.2492,54159.0
2018-10-23 13:00:00,207.99,209.39,207.99,209.22,46579.0,192.2122,193.506,192.2122,193.3489,46579.0
2018-10-23 13:30:00,209.23,209.33,208.01,208.31,27718.0,193.3581,193.4506,192.2307,192.5079,27718.0
2018-10-23 14:00:00,208.25,210.28,208.22,210.13,69284.0,192.4525,194.3285,192.4248,194.1899,69284.0
2018-10-23 14:30:00,210.06,211.08,209.98,210.68,112669.0,194.1252,195.0678,194.0513,194.6982,112669.0
2018-10-23 15:00:00,210.6,210.88,209.91,210.52,52486.0,194.6242,194.883,193.9866,194.5503,52486.0
2018-10-23 15:30:00,210.53,210.89,210.12,210.32,146562.0,194.5595,194.8922,194.1806,194.3655,146562.0
2018-10-24 09:30:00,209.77,210.93,208.51,209.03,67611.0,193.8572,194.9292,192.6928,193.1733,67611.0
2018-10-24 10:00:00,209.17,209.18,208.09,208.26,65433.0,193.3027,193.3119,192.3046,192.4617,65433.0
2018-10-24 10:30:00,208.22,208.83,207.84,208.01,94323.0,192.4248,192.9885,192.0736,192.2307,94323.0
2018-10-24 11:00:00,208.03,208.16,206.6,206.76,80386.0,192.2492,192.3693,190.9277,191.0755,80386.0
2018-10-24 11:30:00,206.77,207.82,206.54,207.4,124255.0,191.0848,192.0551,190.8722,191.667,124255.0
2018-10-24 12:00:00,207.38,207.46,206.56,207.22,103386.0,191.6485,191.7224,190.8907,191.5006,103386.0
2018-10-24 12:30:00,207.16,207.52,206.86,207.2,100715.0,191.4452,191.7779,191.1679,191.4821,100715.0
2018-10-24 13:00:00,207.19,207.19,205.74,206.0,111454.0,191.4729,191.4729,190.1329,190.3732,111454.0
2018-10-24 13:30:00,206.01,206.49,205.8,205.97,81981.0,190.3824,190.826,190.1883,190.3454,81981.0
2018-10-24 14:00:00,205.94,206.66,205.46,206.53,93817.0,190.3177,190.9831,189.8741,190.863,93817.0
2018-10-24 14:30:00,206.56,207.27,206.44,207.22,183051.0,190.8907,191.5468,190.7798,191.5006,183051.0
2018-10-24 15:00:00,207.2,207.22,204.4,204.5,547633.0,191.4821,191.5006,188.8945,188.987,547633.0
2018-10-24 15:30:00,204.5,204.55,201.59,201.92,522118.0,188.987,189.0332,186.2977,186.6027,522118.0
2018-10-25 09:30:00,202.61,205.55,201.22,205.55,167023.0,187.2403,189.9573,185.9558,189.9573,167023.0
2018-10-25 10:00:00,205.55,206.33,204.64,206.2,99923.0,189.9573,190.6781,189.1163,190.558,99923.0
2018-10-25 10:30:00,206.15,206.74,205.75,206.0,209179.0,190.5118,191.057,190.1421,190.3732,209179.0
2018-10-25 11:00:00,206.02,207.23,205.32,206.75,119309.0,190.3917,191.5099,189.7448,191.0663,119309.0
2018-10-25 11:30:00,206.78,207.47,206.78,207.21,90229.0,191.094,191.7317,191.094,191.4914,90229.0
2018-10-25 12:00:00,207.2,208.5,206.97,208.46,178426.0,191.4821,192.6835,191.2696,192.6466,178426.0
2018-10-25 12:30:00,208.5,209.37,208.35,209.31,128924.0,192.6835,193.4875,192.5449,193.4321,128924.0
2018-10-25 13:00:00,209.37,209.51,208.22,209.03,196054.0,193.4875,193.6169,192.4248,193.1733,196054.0
2018-10-25 13:30:00,209.01,210.15,209.0,210.15,223230.0,193.1548,194.2084,193.1456,194.2084,223230.0
2018-10-25 14:00:00,210.05,211.05,208.75,210.22,258866.0,194.1159,195.0401,192.9146,194.273,258866.0
2018-10-25 14:30:00,210.12,211.92,210.12,211.51,177472.0,194.1806,195.8441,194.1806,195.4652,177472.0
2018-10-25 15:00:00,211.51,211.6,210.59,210.93,132704.0,195.4652,195.5484,194.615,194.9292,132704.0
2018-10-25 15:30:00,210.94,211.24,210.09,210.46,505255.0,194.9384,195.2157,194.1529,194.4948,505255.0
2018-10-26 09:30:00,208.15,208.34,205.71,206.92,198115.0,192.3601,192.5357,190.1052,191.2234,198115.0
2018-10-26 10:00:00,206.59,207.7,204.58,206.55,191143.0,190.9184,191.9442,189.0609,190.8814,191143.0
2018-10-26 10:30:00,206.52,206.62,204.08,204.39,245072.0,190.8537,190.9461,188.5988,188.8853,245072.0
2018-10-26 11:00:00,204.28,206.33,204.14,206.01,262670.0,188.7836,190.6781,188.6543,190.3824,262670.0
2018-10-26 11:30:00,206.14,206.96,205.87,206.06,143605.0,190.5025,191.2603,190.253,190.4286,143605.0
2018-10-26 12:00:00,206.12,207.68,205.8,207.65,125156.0,190.4841,191.9257,190.1883,191.898,125156.0
2018-10-26 12:30:00,207.68,208.22,207.2,207.59,74581.0,191.9257,192.4248,191.4821,191.8426,74581.0
2018-10-26 13:00:00,207.6,208.37,206.83,206.83,46541.0,191.8518,192.5634,191.1402,191.1402,46541.0
2018-10-26 13:30:00,206.67,206.94,205.86,206.53,56310.0,190.9923,191.2419,190.2438,190.863,56310.0
2018-10-26 14:00:00,206.47,206.9,205.46,206.22,69621.0,190.8075,191.2049,189.8741,190.5765,69621.0
2018-10-26 14:30:00,206.2,206.86,204.41,204.65,80838.0,190.558,191.1679,188.9038,189.1256,80838.0
2018-10-26 15:00:00,204.67,206.02,204.24,205.8,145427.0,189.1441,190.3917,188.7467,190.1883,145427.0
2018-10-26 15:30:00,205.72,208.04,205.24,206.84,345286.0,190.1144,192.2584,189.6708,191.1494,345286.0
2018-10-29 09:30:00,208.43,214.0,207.22,208.75,111400.0,192.6188,197.7663,191.5006,192.9146,111400.0
2018-10-29 10:00:00,208.7,211.45,208.7,211.31,71115.0,192.8684,195.4097,192.8684,195.2804,71115.0
2018-10-29 10:30:00,211.36,211.45,209.89,210.27,44829.0,195.3266,195.4097,193.9681,194.3193,44829.0
2018-10-29 11:00:00,210.4,210.43,209.13,209.37,67365.0,194.4394,194.4671,193.2657,193.4875,67365.0
2018-10-29 11:30:00,209.36,209.53,208.06,208.16,58996.0,193.4783,193.6354,192.2769,192.3693,58996.0
2018-10-29 12:00:00,208.01,208.27,207.49,207.73,72003.0,192.2307,192.471,191.7501,191.9719,72003.0
2018-10-29 12:30:00,207.67,208.59,207.59,207.86,55439.0,191.9165,192.7667,191.8426,192.0921,55439.0
2018-10-29 13:00:00,207.95,208.99,207.94,208.13,76998.0,192.1752,193.1364,192.166,192.3416,76998.0
2018-10-29 13:30:00,208.17,208.76,207.94,208.2,116839.0,192.3786,192.9238,192.166,192.4063,116839.0
2018-10-29 14:00:00,208.23,208.3,206.69,206.99,100570.0,192.434,192.4987,191.0108,191.2881,100570.0
2018-10-29 14:30:00,207.0,207.55,206.55,206.77,54621.0,191.2973,191.8056,190.8814,191.0848,54621.0
2018-10-29 15:00:00,206.79,206.79,205.15,205.62,137103.0,191.1032,191.1032,189.5876,190.022,137103.0
2018-10-29 15:30:00,205.59,207.47,204.05,207.04,426081.0,189.9943,191.7317,188.5711,191.3343,426081.0
2018-10-30 09:30:00,207.9,209.35,206.27,209.19,86037.0,192.129,193.469,190.6227,193.3212,86037.0
2018-10-30 10:00:00,209.35,210.55,209.05,209.55,80741.0,193.469,194.578,193.1918,193.6539,80741.0
2018-10-30 10:30:00,209.75,209.85,208.11,208.45,69909.0,193.8387,193.9311,192.3231,192.6373,69909.0
2018-10-30 11:00:00,208.45,209.31,208.19,209.17,75831.0,192.6373,193.4321,192.397,193.3027,75831.0
2018-10-30 11:30:00,209.23,210.65,209.16,209.31,81976.0,193.3581,194.6704,193.2935,193.4321,81976.0
2018-10-30 12:00:00,209.43,209.89,209.02,209.74,53330.0,193.543,193.9681,193.1641,193.8295,53330.0
2018-10-30 12:30:00,209.81,209.81,208.29,208.5,49814.0,193.8941,193.8941,192.4895,192.6835,49814.0
2018-10-30 13:00:00,208.33,208.41,207.58,207.6,62489.0,192.5264,192.6004,191.8333,191.8518,62489.0
2018-10-30 13:30:00,207.54,208.41,207.49,208.2,84904.0,191.7963,192.6004,191.7501,192.4063,84904.0
2018-10-30 14:00:00,208.24,208.3,206.97,207.0,61888.0,192.4432,192.4987,191.2696,191.2973,61888.0
2018-10-30 14:30:00,207.07,209.54,206.8,209.35,183333.0,191.362,193.6446,191.1125,193.469,183333.0
2018-10-30 15:00:00,209.33,209.81,208.33,209.51,110558.0,193.4506,193.8941,192.5264,193.6169,110558.0
2018-10-30 15:30:00,209.56,210.52,209.05,210.31,249993.0,193.6631,194.5503,193.1918,194.3562,249993.0
2018-10-31 09:30:00,212.0,214.45,210.55,213.25,130580.0,195.918,198.1822,194.578,197.0732,130580.0
2018-10-31 10:00:00,213.17,213.3,210.93,212.02,131206.0,196.9993,197.1194,194.9292,195.9365,131206.0
2018-10-31 10:30:00,212.0,212.97,211.27,211.27,118992.0,195.918,196.8144,195.2434,195.2434,118992.0
2018-10-31 11:00:00,211.25,212.96,210.93,212.86,51377.0,195.2249,196.8052,194.9292,196.7128,51377.0
2018-10-31 11:30:00,212.83,212.83,211.46,212.16,90213.0,196.6851,196.6851,195.419,196.0659,90213.0
2018-10-31 12:00:00,212.24,212.37,210.68,211.25,159867.0,196.1398,196.26,194.6982,195.2249,159867.0
2018-10-31 12:30:00,211.24,211.24,210.18,210.2,122529.0,195.2157,195.2157,194.2361,194.2546,122529.0
2018-10-31 13:00:00,210.24,210.3,209.28,209.48,132227.0,194.2915,194.347,193.4044,193.5892,132227.0
2018-10-31 13:30:00,209.55,211.1,209.37,210.41,95613.0,193.6539,195.0863,193.4875,194.4486,95613.0
2018-10-31 14:00:00,210.41,212.42,210.23,212.18,166487.0,194.4486,196.3062,194.2823,196.0844,166487.0
2018-10-31 14:30:00,212.09,212.91,212.0,212.85,67683.0,196.0012,196.759,195.918,196.7035,67683.0
2018-10-31 15:00:00,212.84,213.43,212.39,213.26,128695.0,196.6943,197.2395,196.2784,197.0824,128695.0
2018-10-31 15:30:00,213.22,214.39,212.89,213.81,496456.0,197.0455,198.1267,196.7405,197.5907,496456.0
2018-11-01 09:30:00,219.01,222.72,219.0,220.9,676462.0,202.3963,205.8248,202.387,204.1429,676462.0
2018-11-01 10:00:00,220.73,220.93,218.1,218.47,470960.0,203.9858,204.1706,201.5553,201.8972,470960.0
2018-11-01 10:30:00,218.36,218.64,216.12,216.94,158303.0,201.7956,202.0543,199.7255,200.4833,158303.0
2018-11-01 11:00:00,216.88,217.19,214.7,215.4,191374.0,200.4278,200.7143,198.4132,199.0601,191374.0
2018-11-01 11:30:00,215.48,215.62,214.17,214.84,138144.0,199.134,199.2634,197.9234,198.5426,138144.0
2018-11-01 12:00:00,214.83,215.61,214.28,214.34,142911.0,198.5333,199.2542,198.0251,198.0805,142911.0
2018-11-01 12:30:00,214.28,214.54,213.13,213.39,113536.0,198.0251,198.2653,196.9623,197.2026,113536.0
2018-11-01 13:00:00,213.43,213.54,212.14,212.89,144262.0,197.2395,197.3412,196.0474,196.7405,144262.0
2018-11-01 13:30:00,212.84,214.04,212.42,212.59,108417.0,196.6943,197.8033,196.3062,196.4633,108417.0
2018-11-01 14:00:00,212.53,213.71,212.45,213.1,105950.0,196.4078,197.4983,196.3339,196.9346,105950.0
2018-11-01 14:30:00,213.19,215.06,213.09,214.8,126133.0,197.0177,198.7459,196.9253,198.5056,126133.0
2018-11-01 15:00:00,214.78,214.79,214.03,214.13,142970.0,198.4871,198.4964,197.794,197.8864,142970.0
2018-11-01 15:30:00,214.16,216.67,214.12,216.27,381781.0,197.9142,200.2338,197.8772,199.8641,381781.0
2018-11-02 09:30:00,216.76,218.0,216.33,217.19,183148.0,200.3169,201.4629,199.9196,200.7143,183148.0
2018-11-02 10:00:00,217.18,217.86,215.41,215.41,116136.0,200.7051,201.3335,199.0693,199.0693,116136.0
2018-11-02 10:30:00,215.35,215.4,213.31,214.38,81569.0,199.0139,199.0601,197.1286,198.1175,81569.0
2018-11-02 11:00:00,214.34,214.52,212.55,213.53,116162.0,198.0805,198.2469,196.4263,197.332,116162.0
2018-11-02 11:30:00,213.52,214.17,212.93,214.17,136658.0,197.3227,197.9234,196.7775,197.9234,136658.0
2018-11-02 12:00:00,214.23,214.23,212.95,213.31,126334.0,197.9789,197.9789,196.796,197.1286,126334.0
2018-11-02 12:30:00,213.33,213.35,212.25,212.66,140885.0,197.1471,197.1656,196.1491,196.528,140885.0
2018-11-02 13:00:00,212.67,213.37,212.07,213.25,128381.0,196.5372,197.1841,195.9827,197.0732,128381.0
2018-11-02 13:30:00,213.15,213.61,212.57,212.76,48763.0,196.9808,197.4059,196.4448,196.6204,48763.0
2018-11-02 14:00:00,212.79,214.19,212.27,214.19,71397.0,196.6481,197.9419,196.1675,197.9419,71397.0
2018-11-02 14:30:00,213.91,213.91,212.32,212.5,67282.0,197.6831,197.6831,196.2137,196.3801,67282.0
2018-11-02 15:00:00,212.62,213.2,212.37,212.8,110001.0,196.491,197.027,196.26,196.6573,110001.0
2018-11-02 15:30:00,212.8,213.25,212.43,213.17,370027.0,196.6573,197.0732,196.3154,196.9993,370027.0
2018-11-05 09:30:00,214.0,214.85,213.34,214.09,120323.0,197.7663,198.5518,197.1564,197.8495,120323.0
2018-11-05 10:00:00,214.33,214.88,213.86,214.88,75112.0,198.0713,198.5795,197.6369,198.5795,75112.0
2018-11-05 10:30:00,214.92,216.26,214.92,215.4,83030.0,198.6165,199.8549,198.6165,199.0601,83030.0
2018-11-05 11:00:00,215.47,215.77,214.3,214.89,98016.0,199.1248,199.402,198.0435,198.5888,98016.0
2018-11-05 11:30:00,214.82,216.14,214.57,216.12,51205.0,198.5241,199.744,198.2931,199.7255,51205.0
2018-11-05 12:00:00,216.01,216.12,215.64,215.8,23389.0,199.6238,199.7255,199.2819,199.4298,23389.0
2018-11-05 12:30:00,215.75,215.75,215.22,215.35,14137.0,199.3835,199.3835,198.8938,199.0139,14137.0
2018-11-05 13:00:00,215.36,215.94,215.32,215.81,35316.0,199.0231,199.5591,198.9862,199.439,35316.0
2018-11-05 13:30:00,215.82,216.05,215.68,215.74,50354.0,199.4482,199.6608,199.3189,199.3743,50354.0
2018-11-05 14:00:00,215.77,215.86,215.48,215.76,62576.0,199.402,199.4852,199.134,199.3928,62576.0
2018-11-05 14:30:00,215.7,216.58,215.59,216.46,46227.0,199.3373,200.1506,199.2357,200.0397,46227.0
2018-11-05 15:00:00,216.4,216.53,215.16,215.35,51711.0,199.9842,200.1044,198.8383,199.0139,51711.0
2018-11-05 15:30:00,215.35,215.97,215.01,215.53,195024.0,199.0139,199.5869,198.6997,199.1802,195024.0
2018-11-06 09:30:00,215.05,215.54,213.48,214.58,131718.0,198.7367,199.1895,197.2857,198.3023,131718.0
2018-11-06 10:00:00,214.56,215.59,213.98,214.72,128761.0,198.2838,199.2357,197.7478,198.4317,128761.0
2018-11-06 10:30:00,214.59,214.97,213.89,214.46,81662.0,198.3115,198.6627,197.6646,198.1914,81662.0
2018-11-06 11:00:00,214.51,215.96,214.14,215.53,91597.0,198.2376,199.5776,197.8957,199.1802,91597.0
2018-11-06 11:30:00,215.57,215.81,214.21,214.77,112092.0,199.2172,199.439,197.9604,198.4779,112092.0
2018-11-06 12:00:00,214.77,214.86,214.35,214.46,101630.0,198.4779,198.5611,198.0898,198.1914,101630.0
2018-11-06 12:30:00,214.5,214.79,214.23,214.41,58381.0,198.2284,198.4964,197.9789,198.1452,58381.0
2018-11-06 13:00:00,214.45,215.1,214.45,214.67,62615.0,198.1822,198.7829,198.1822,198.3855,62615.0
2018-11-06 13:30:00,214.62,214.82,214.5,214.58,95033.0,198.3393,198.5241,198.2284,198.3023,95033.0
2018-11-06 14:00:00,214.57,214.63,213.65,213.76,133476.0,198.2931,198.3485,197.4429,197.5445,133476.0
2018-11-06 14:30:00,213.65,214.16,213.57,214.0,92674.0,197.4429,197.9142,197.3689,197.7663,92674.0
2018-11-06 15:00:00,214.01,214.49,213.81,214.3,174672.0,197.7755,198.2191,197.5907,198.0435,174672.0
2018-11-06 15:30:00,214.29,214.48,213.63,214.26,216883.0,198.0343,198.2099,197.4244,198.0066,216883.0
2018-11-07 09:30:00,218.0,222.25,218.0,219.52,561012.0,201.4629,205.3905,201.4629,202.8676,561012.0
2018-11-07 10:00:00,219.6,220.0,218.77,219.05,143689.0,202.9415,203.3112,202.1745,202.4332,143689.0
2018-11-07 10:30:00,219.11,220.93,218.94,220.75,240949.0,202.4887,204.1706,202.3316,204.0043,240949.0
2018-11-07 11:00:00,220.87,221.08,218.48,219.01,104647.0,204.1152,204.3092,201.9065,202.3963,104647.0
2018-11-07 11:30:00,219.11,219.68,218.25,219.0,269608.0,202.4887,203.0154,201.6939,202.387,269608.0
2018-11-07 12:00:00,219.0,220.14,218.79,220.02,74838.0,202.387,203.4405,202.1929,203.3296,74838.0
2018-11-07 12:30:00,220.08,220.67,219.95,220.34,93909.0,203.3851,203.9303,203.2649,203.6254,93909.0
2018-11-07 13:00:00,220.33,220.75,220.19,220.41,72637.0,203.6161,204.0043,203.4867,203.69,72637.0
2018-11-07 13:30:00,220.41,220.75,220.03,220.58,67208.0,203.69,204.0043,203.3389,203.8472,67208.0
2018-11-07 14:00:00,220.65,220.75,219.82,220.05,205501.0,203.9118,204.0043,203.1448,203.3574,205501.0
2018-11-07 14:30:00,220.11,220.84,219.91,220.47,180369.0,203.4128,204.0874,203.228,203.7455,180369.0
2018-11-07 15:00:00,220.48,220.92,220.03,220.3,136982.0,203.7547,204.1614,203.3389,203.5884,136982.0
2018-11-07 15:30:00,220.28,220.68,219.9,220.28,261377.0,203.5699,203.9396,203.2187,203.5699,261377.0
2018-11-08 09:30:00,220.6,221.19,219.55,220.2,516268.0,203.8656,204.4109,202.8953,203.496,516268.0
2018-11-08 10:00:00,220.16,220.34,219.48,219.63,369491.0,203.459,203.6254,202.8306,202.9692,369491.0
2018-11-08 10:30:00,219.69,219.8,219.36,219.53,289561.0,203.0247,203.1263,202.7197,202.8768,289561.0
2018-11-08 11:00:00,219.56,219.61,219.32,219.51,220354.0,202.9045,202.9507,202.6827,202.8583,220354.0
2018-11-08 11:30:00,219.48,220.18,219.46,219.89,189645.0,202.8306,203.4775,202.8121,203.2095,189645.0
2018-11-08 12:00:00,219.92,219.97,219.76,219.88,57993.0,203.2372,203.2834,203.0894,203.2003,57993.0
2018-11-08 12:30:00,219.86,220.39,219.68,220.14,160330.0,203.1818,203.6716,203.0154,203.4405,160330.0
2018-11-08 13:00:00,220.25,220.32,219.61,219.61,281161.0,203.5422,203.6069,202.9507,202.9507,281161.0
2018-11-08 13:30:00,219.63,220.29,219.36,220.13,33529.0,202.9692,203.5792,202.7197,203.4313,33529.0
2018-11-08 14:00:00,220.08,220.97,219.76,220.3,35880.0,203.3851,204.2076,203.0894,203.5884,35880.0
2018-11-08 14:30:00,220.33,220.47,219.73,220.26,118145.0,203.6161,203.7455,203.0616,203.5514,118145.0
2018-11-08 15:00:00,220.21,220.61,219.87,219.89,130642.0,203.5052,203.8749,203.191,203.2095,130642.0
2018-11-08 15:30:00,219.89,220.53,219.81,220.41,240959.0,203.2095,203.8009,203.1356,203.69,240959.0
2018-11-09 09:30:00,220.67,220.99,218.42,219.23,65828.0,203.9303,204.2261,201.851,202.5996,65828.0
2018-11-09 10:00:00,219.03,219.12,217.25,217.89,114028.0,202.4147,202.4979,200.7698,201.3612,114028.0
2018-11-09 10:30:00,217.93,218.51,217.42,217.51,173792.0,201.3982,201.9342,200.9269,201.01,173792.0
2018-11-09 11:00:00,217.57,217.78,216.77,217.27,186554.0,201.0655,201.2596,200.3262,200.7882,186554.0
2018-11-09 11:30:00,217.29,218.99,217.29,218.84,59551.0,200.8067,202.3778,200.8067,202.2391,59551.0
2018-11-09 12:00:00,218.72,218.81,217.65,218.38,88830.0,202.1283,202.2114,201.1394,201.814,88830.0
2018-11-09 12:30:00,218.22,218.31,217.28,217.36,120508.0,201.6662,201.7494,200.7975,200.8714,120508.0
2018-11-09 13:00:00,217.33,217.81,216.95,217.5,39696.0,200.8437,201.2873,200.4925,201.0008,39696.0
2018-11-09 13:30:00,217.43,217.66,217.17,217.51,25203.0,200.9361,201.1487,200.6958,201.01,25203.0
2018-11-09 14:00:00,217.55,217.81,217.34,217.38,45741.0,201.047,201.2873,200.8529,200.8899,45741.0
2018-11-09 14:30:00,217.34,218.24,217.34,217.98,70474.0,200.8529,201.6847,200.8529,201.4444,70474.0
2018-11-09 15:00:00,217.99,218.5,217.5,217.96,51216.0,201.4536,201.9249,201.0008,201.4259,51216.0
2018-11-09 15:30:00,217.95,218.21,217.53,217.6,185034.0,201.4167,201.6569,201.0285,201.0932,185034.0
2018-11-12 09:30:00,217.08,218.95,216.45,218.84,445264.0,200.6127,202.3408,200.0304,202.2391,445264.0
2018-11-12 10:00:00,218.8,219.16,217.87,219.07,215334.0,202.2022,202.5349,201.3427,202.4517,215334.0
2018-11-12 10:30:00,219.06,219.13,218.16,218.45,126526.0,202.4425,202.5071,201.6107,201.8787,126526.0
2018-11-12 11:00:00,218.54,218.59,217.75,218.3,87328.0,201.9619,202.0081,201.2318,201.7401,87328.0
2018-11-12 11:30:00,218.27,218.71,218.0,218.47,74849.0,201.7124,202.119,201.4629,201.8972,74849.0
2018-11-12 12:00:00,218.48,219.08,218.39,218.74,43059.0,201.9065,202.4609,201.8233,202.1467,43059.0
2018-11-12 12:30:00,218.74,219.11,217.77,217.8,43911.0,202.1467,202.4887,201.2503,201.278,43911.0
2018-11-12 13:00:00,217.83,218.28,217.58,218.14,38421.0,201.3058,201.7216,201.0747,201.5922,38421.0
2018-11-12 13:30:00,218.08,218.33,217.23,218.11,47415.0,201.5368,201.7678,200.7513,201.5645,47415.0
2018-11-12 14:00:00,218.04,219.13,217.93,218.45,60438.0,201.4998,202.5071,201.3982,201.8787,60438.0
2018-11-12 14:30:00,218.44,218.72,217.86,217.89,46597.0,201.8695,202.1283,201.3335,201.3612,46597.0
2018-11-12 15:00:00,217.88,218.47,217.45,218.29,78679.0,201.352,201.8972,200.9546,201.7309,78679.0
2018-11-12 15:30:00,218.32,218.34,217.28,217.51,182996.0,201.7586,201.7771,200.7975,201.01,182996.0
2018-11-13 09:30:00,217.43,218.37,216.77,217.25,123854.0,200.9361,201.8048,200.3262,200.7698,123854.0
2018-11-13 10:00:00,217.26,217.73,215.89,215.98,52771.0,200.779,201.2133,199.5129,199.5961,52771.0
2018-11-13 10:30:00,215.87,216.35,214.62,215.12,256297.0,199.4944,199.938,198.3393,198.8013,256297.0
2018-11-13 11:00:00,215.09,216.32,214.97,215.53,250528.0,198.7736,199.9103,198.6627,199.1802,250528.0
2018-11-13 11:30:00,215.62,216.46,215.39,216.24,72527.0,199.2634,200.0397,199.0509,199.8364,72527.0
2018-11-13 12:00:00,216.25,216.45,215.49,215.63,89837.0,199.8456,200.0304,199.1433,199.2727,89837.0
2018-11-13 12:30:00,215.67,215.8,214.41,214.59,53368.0,199.3096,199.4298,198.1452,198.3115,53368.0
2018-11-13 13:00:00,214.77,215.58,213.67,214.02,53811.0,198.4779,199.2264,197.4613,197.7848,53811.0
2018-11-13 13:30:00,214.11,214.63,213.89,214.34,231956.0,197.868,198.3485,197.6646,198.0805,231956.0
2018-11-13 14:00:00,214.32,214.34,212.91,213.27,53078.0,198.062,198.0805,196.759,197.0917,53078.0
2018-11-13 14:30:00,213.22,213.98,212.9,213.02,125626.0,197.0455,197.7478,196.7497,196.8606,125626.0
2018-11-13 15:00:00,212.94,213.55,212.68,213.05,153486.0,196.7867,197.3504,196.5464,196.8884,153486.0
2018-11-13 15:30:00,212.95,213.5,212.26,212.99,264353.0,196.796,197.3042,196.1583,196.8329,264353.0
2018-11-14 09:30:00,213.56,214.66,213.12,213.66,177937.0,197.3597,198.3762,196.9531,197.4521,177937.0
2018-11-14 10:00:00,213.64,213.75,213.0,213.48,55795.0,197.4336,197.5353,196.8422,197.2857,55795.0
2018-11-14 10:30:00,213.49,214.25,213.26,213.53,172013.0,197.295,197.9973,197.0824,197.332,172013.0
2018-11-14 11:00:00,213.52,213.91,213.28,213.63,147547.0,197.3227,197.6831,197.1009,197.4244,147547.0
2018-11-14 11:30:00,213.66,213.75,213.07,213.7,89346.0,197.4521,197.5353,196.9068,197.4891,89346.0
2018-11-14 12:00:00,213.7,213.78,212.74,213.34,62796.0,197.4891,197.563,196.6019,197.1564,62796.0
2018-11-14 12:30:00,213.31,213.45,212.48,212.55,65065.0,197.1286,197.258,196.3616,196.4263,65065.0
2018-11-14 13:00:00,212.59,213.22,212.16,212.8,95746.0,196.4633,197.0455,196.0659,196.6573,95746.0
2018-11-14 13:30:00,212.75,212.93,212.02,212.45,72739.0,196.6111,196.7775,195.9365,196.3339,72739.0
2018-11-14 14:00:00,212.37,212.37,211.17,211.17,283354.0,196.26,196.26,195.151,195.151,283354.0
2018-11-14 14:30:00,211.14,211.66,210.92,211.48,274234.0,195.1233,195.6038,194.9199,195.4375,274234.0
2018-11-14 15:00:00,211.5,212.85,211.2,212.01,143701.0,195.4559,196.7035,195.1787,195.9273,143701.0
2018-11-14 15:30:00,211.97,212.51,211.14,212.36,497128.0,195.8903,196.3893,195.1233,196.2507,497128.0
2018-11-15 09:30:00,211.57,211.57,208.61,209.32,175740.0,195.5206,195.5206,192.7852,193.4413,175740.0
2018-11-15 10:00:00,209.09,209.82,208.78,209.51,144917.0,193.2288,193.9034,192.9423,193.6169,144917.0
2018-11-15 10:30:00,209.5,209.96,208.64,209.95,90541.0,193.6077,194.0328,192.8129,194.0235,90541.0
2018-11-15 11:00:00,209.97,211.04,209.94,210.62,139502.0,194.042,195.0308,194.0143,194.6427,139502.0
2018-11-15 11:30:00,210.65,212.55,210.4,211.78,88957.0,194.6704,196.4263,194.4394,195.7147,88957.0
2018-11-15 12:00:00,211.86,212.25,210.77,211.04,92956.0,195.7886,196.1491,194.7813,195.0308,92956.0
2018-11-15 12:30:00,211.05,211.28,210.73,210.82,125037.0,195.0401,195.2526,194.7444,194.8275,125037.0
2018-11-15 13:00:00,210.86,212.35,209.83,211.86,243420.0,194.8645,196.2415,193.9126,195.7886,243420.0
2018-11-15 13:30:00,211.88,212.51,211.22,212.33,210817.0,195.8071,196.3893,195.1972,196.223,210817.0
2018-11-15 14:00:00,212.38,213.25,212.04,213.22,62089.0,196.2692,197.0732,195.955,197.0455,62089.0
2018-11-15 14:30:00,213.14,213.44,212.26,212.46,74331.0,196.9715,197.2488,196.1583,196.3431,74331.0
2018-11-15 15:00:00,212.44,212.78,211.33,211.54,132615.0,196.3246,196.6388,195.2988,195.4929,132615.0
2018-11-15 15:30:00,211.5,212.93,211.49,212.83,158687.0,195.4559,196.7775,195.4467,196.6851,158687.0
2018-11-16 09:30:00,213.21,214.12,212.39,213.02,159777.0,197.0362,197.8772,196.2784,196.8606,159777.0
2018-11-16 10:00:00,212.99,214.21,212.63,213.77,95603.0,196.8329,197.9604,196.5002,197.5537,95603.0
2018-11-16 10:30:00,213.77,214.95,213.76,214.29,95473.0,197.5537,198.6442,197.5445,198.0343,95473.0
2018-11-16 11:00:00,214.28,214.29,213.33,213.57,59513.0,198.0251,198.0343,197.1471,197.3689,59513.0
2018-11-16 11:30:00,213.55,213.87,213.28,213.63,58548.0,197.3504,197.6462,197.1009,197.4244,58548.0
2018-11-16 12:00:00,213.68,213.95,213.29,213.37,41288.0,197.4706,197.7201,197.1102,197.1841,41288.0
2018-11-16 12:30:00,213.31,215.11,213.14,214.52,89351.0,197.1286,198.7921,196.9715,198.2469,89351.0
2018-11-16 13:00:00,214.63,214.65,213.15,213.44,59007.0,198.3485,198.367,196.9808,197.2488,59007.0
2018-11-16 13:30:00,213.44,213.72,213.18,213.66,46614.0,197.2488,197.5075,197.0085,197.4521,46614.0
2018-11-16 14:00:00,213.68,214.13,213.27,214.09,56955.0,197.4706,197.8864,197.0917,197.8495,56955.0
2018-11-16 14:30:00,214.14,214.85,213.99,214.41,56118.0,197.8957,198.5518,197.7571,198.1452,56118.0
2018-11-16 15:00:00,214.5,214.66,213.92,213.92,74964.0,198.2284,198.3762,197.6924,197.6924,74964.0
2018-11-16 15:30:00,213.92,214.17,213.28,213.75,217714.0,197.6924,197.9234,197.1009,197.5353,217714.0
2018-11-19 09:30:00,215.84,215.84,212.5,213.26,58958.0,199.4667,199.4667,196.3801,197.0824,58958.0
2018-11-19 10:00:00,213.17,213.23,211.49,212.24,55114.0,196.9993,197.0547,195.4467,196.1398,55114.0
2018-11-19 10:30:00,212.25,212.42,212.01,212.16,62247.0,196.1491,196.3062,195.9273,196.0659,62247.0
2018-11-19 11:00:00,212.16,212.78,212.11,212.11,68778.0,196.0659,196.6388,196.0197,196.0197,68778.0
2018-11-19 11:30:00,212.12,212.46,211.57,211.86,57280.0,196.0289,196.3431,195.5206,195.7886,57280.0
2018-11-19 12:00:00,211.88,212.29,211.26,211.6,82111.0,195.8071,196.186,195.2342,195.5484,82111.0
2018-11-19 12:30:00,211.58,211.74,210.59,210.85,41694.0,195.5299,195.6777,194.615,194.8553,41694.0
2018-11-19 13:00:00,210.82,211.24,209.84,209.92,60226.0,194.8275,195.2157,193.9219,193.9958,60226.0
2018-11-19 13:30:00,209.98,210.76,209.68,209.77,34155.0,194.0513,194.7721,193.774,193.8572,34155.0
2018-11-19 14:00:00,209.84,210.44,209.46,210.3,27000.0,193.9219,194.4764,193.5707,194.347,27000.0
2018-11-19 14:30:00,210.24,211.14,210.11,211.07,40151.0,194.2915,195.1233,194.1714,195.0586,40151.0
2018-11-19 15:00:00,211.07,211.59,210.72,211.1,45897.0,195.0586,195.5391,194.7351,195.0863,45897.0
2018-11-19 15:30:00,211.16,211.29,210.22,211.16,167944.0,195.1417,195.2619,194.273,195.1417,167944.0
2018-11-20 09:30:00,211.23,211.83,208.36,208.77,132746.0,195.2064,195.7609,192.5541,192.933,132746.0
2018-11-20 10:00:00,208.76,210.0,208.0,209.75,210357.0,192.9238,194.0697,192.2215,193.8387,210357.0
2018-11-20 10:30:00,209.58,210.1,208.9,209.9,126532.0,193.6816,194.1621,193.0532,193.9773,126532.0
2018-11-20 11:00:00,209.9,210.18,208.5,208.66,53445.0,193.9773,194.2361,192.6835,192.8314,53445.0
2018-11-20 11:30:00,208.66,210.16,208.34,209.32,56291.0,192.8314,194.2176,192.5357,193.4413,56291.0
2018-11-20 12:00:00,209.3,210.11,209.04,209.8,31247.0,193.4228,194.1714,193.1826,193.8849,31247.0
2018-11-20 12:30:00,209.82,209.91,209.24,209.3,21919.0,193.9034,193.9866,193.3674,193.4228,21919.0
2018-11-20 13:00:00,209.26,209.47,208.74,209.0,36546.0,193.3859,193.5799,192.9053,193.1456,36546.0
2018-11-20 13:30:00,209.11,209.6,208.86,208.92,74979.0,193.2472,193.7001,193.0162,193.0717,74979.0
2018-11-20 14:00:00,208.85,208.95,207.53,207.61,95795.0,193.007,193.0994,191.7871,191.861,95795.0
2018-11-20 14:30:00,207.62,208.67,207.28,207.71,62317.0,191.8703,192.8406,191.5561,191.9535,62317.0
2018-11-20 15:00:00,207.62,208.58,207.24,208.29,79715.0,191.8703,192.7575,191.5191,192.4895,79715.0
2018-11-20 15:30:00,208.32,208.57,207.48,207.74,182409.0,192.5172,192.7482,191.7409,191.9812,182409.0
2018-11-21 09:30:00,207.24,211.11,207.24,211.08,82751.0,191.5191,195.0955,191.5191,195.0678,82751.0
2018-11-21 10:00:00,211.21,211.59,210.51,211.11,123824.0,195.1879,195.5391,194.541,195.0955,123824.0
2018-11-21 10:30:00,211.06,211.4,210.25,211.39,63824.0,195.0493,195.3635,194.3008,195.3543,63824.0
2018-11-21 11:00:00,211.29,211.96,210.84,211.21,78899.0,195.2619,195.8811,194.846,195.1879,78899.0
2018-11-21 11:30:00,211.19,211.59,210.79,211.48,70826.0,195.1695,195.5391,194.7998,195.4375,70826.0
2018-11-21 12:00:00,211.48,211.52,210.79,211.23,67338.0,195.4375,195.4744,194.7998,195.2064,67338.0
2018-11-21 12:30:00,211.13,211.63,210.83,211.48,71037.0,195.114,195.5761,194.8368,195.4375,71037.0
2018-11-21 13:00:00,211.53,211.53,210.93,211.19,36278.0,195.4837,195.4837,194.9292,195.1695,36278.0
2018-11-21 13:30:00,211.18,211.49,210.8,211.1,44652.0,195.1602,195.4467,194.809,195.0863,44652.0
2018-11-21 14:00:00,211.04,211.37,210.84,211.12,48280.0,195.0308,195.3358,194.846,195.1048,48280.0
2018-11-21 14:30:00,211.18,211.69,209.26,211.28,214188.0,195.1602,195.6315,193.3859,195.2526,214188.0
2018-11-21 15:00:00,211.21,211.87,210.43,210.67,154831.0,195.1879,195.7979,194.4671,194.6889,154831.0
2018-11-21 15:30:00,210.57,210.61,209.69,209.71,172056.0,194.5965,194.6335,193.7833,193.8017,172056.0
2018-11-23 09:30:00,208.84,210.87,207.18,210.48,55795.0,192.9977,194.8737,191.4637,194.5133,55795.0
2018-11-23 10:00:00,210.5,211.92,210.22,211.32,65182.0,194.5318,195.8441,194.273,195.2896,65182.0
2018-11-23 10:30:00,211.29,212.32,210.84,212.26,38759.0,195.2619,196.2137,194.846,196.1583,38759.0
2018-11-23 11:00:00,212.25,213.16,212.06,212.94,31120.0,196.1491,196.99,195.9735,196.7867,31120.0
2018-11-23 11:30:00,212.95,213.0,211.55,211.67,44645.0,196.796,196.8422,195.5022,195.6131,44645.0
2018-11-23 12:00:00,211.61,212.17,211.17,211.95,24414.0,195.5576,196.0751,195.151,195.8718,24414.0
2018-11-23 12:30:00,211.94,211.95,211.01,211.2,58647.0,195.8626,195.8718,195.0031,195.1787,58647.0
2018-11-26 09:30:00,213.12,216.95,211.53,216.87,144175.0,196.9531,200.4925,195.4837,200.4186,144175.0
2018-11-26 10:00:00,216.8,218.38,216.16,216.74,236382.0,200.3539,201.814,199.7624,200.2984,236382.0
2018-11-26 10:30:00,216.74,217.0,215.57,216.23,99660.0,200.2984,200.5387,199.2172,199.8271,99660.0
2018-11-26 11:00:00,216.23,216.79,214.97,216.28,72179.0,199.8271,200.3447,198.6627,199.8733,72179.0
2018-11-26 11:30:00,216.31,216.96,215.79,216.71,50903.0,199.9011,200.5018,199.4205,200.2707,50903.0
2018-11-26 12:00:00,216.76,216.89,216.3,216.48,46157.0,200.3169,200.4371,199.8918,200.0582,46157.0
2018-11-26 12:30:00,216.46,216.67,215.32,215.5,66354.0,200.0397,200.2338,198.9862,199.1525,66354.0
2018-11-26 13:00:00,215.5,216.13,215.03,215.89,63684.0,199.1525,199.7347,198.7182,199.5129,63684.0
2018-11-26 13:30:00,215.95,216.1,215.65,215.76,84545.0,199.5684,199.707,199.2911,199.3928,84545.0
2018-11-26 14:00:00,215.75,216.85,215.52,216.79,67979.0,199.3835,200.4001,199.171,200.3447,67979.0
2018-11-26 14:30:00,216.85,217.43,216.22,216.61,70123.0,200.4001,200.9361,199.8179,200.1783,70123.0
2018-11-26 15:00:00,216.58,216.73,216.1,216.15,62010.0,200.1506,200.2892,199.707,199.7532,62010.0
2018-11-26 15:30:00,216.15,216.82,216.1,216.28,167249.0,199.7532,200.3724,199.707,199.8733,167249.0
2018-11-27 09:30:00,215.85,217.24,215.05,215.91,105622.0,199.476,200.7605,198.7367,199.5314,105622.0
2018-11-27 10:00:00,215.96,216.23,215.1,215.39,95297.0,199.5776,199.8271,198.7829,199.0509,95297.0
2018-11-27 10:30:00,215.29,215.64,214.3,215.29,108214.0,198.9584,199.2819,198.0435,198.9584,108214.0
2018-11-27 11:00:00,215.4,215.95,214.29,215.77,104290.0,199.0601,199.5684,198.0343,199.402,104290.0
2018-11-27 11:30:00,215.73,216.32,215.11,216.07,58564.0,199.3651,199.9103,198.7921,199.6793,58564.0
2018-11-27 12:00:00,216.15,216.29,215.22,215.22,52551.0,199.7532,199.8826,198.8938,198.8938,52551.0
2018-11-27 12:30:00,215.2,215.61,214.21,214.41,74115.0,198.8753,199.2542,197.9604,198.1452,74115.0
2018-11-27 13:00:00,214.34,215.67,214.34,215.08,86810.0,198.0805,199.3096,198.0805,198.7644,86810.0
2018-11-27 13:30:00,215.11,215.7,215.01,215.59,46037.0,198.7921,199.3373,198.6997,199.2357,46037.0
2018-11-27 14:00:00,215.59,216.27,215.11,215.26,55276.0,199.2357,199.8641,198.7921,198.9307,55276.0
2018-11-27 14:30:00,215.31,215.8,215.21,215.45,51985.0,198.9769,199.4298,198.8845,199.1063,51985.0
2018-11-27 15:00:00,215.41,216.15,215.24,216.15,53376.0,199.0693,199.7532,198.9122,199.7532,53376.0
2018-11-27 15:30:00,216.15,216.88,215.72,216.78,197412.0,199.7532,200.4278,199.3558,200.3354,197412.0
2018-11-28 09:30:00,216.58,219.11,215.47,217.85,199726.0,200.1506,202.4887,199.1248,201.3242,199726.0
2018-11-28 10:00:00,218.12,218.85,217.23,217.84,68336.0,201.5738,202.2484,200.7513,201.315,68336.0
2018-11-28 10:30:00,217.88,219.01,217.37,218.95,97816.0,201.352,202.3963,200.8807,202.3408,97816.0
2018-11-28 11:00:00,218.95,220.2,218.36,218.49,94477.0,202.3408,203.496,201.7956,201.9157,94477.0
2018-11-28 11:30:00,218.49,219.42,218.49,218.97,89452.0,201.9157,202.7751,201.9157,202.3593,89452.0
2018-11-28 12:00:00,219.09,221.65,219.08,221.27,133084.0,202.4702,204.836,202.4609,204.4848,133084.0
2018-11-28 12:30:00,221.28,222.52,220.55,221.61,222306.0,204.4941,205.64,203.8194,204.799,222306.0
2018-11-28 13:00:00,221.67,221.89,220.94,221.24,77214.0,204.8545,205.0578,204.1798,204.4571,77214.0
2018-11-28 13:30:00,221.17,221.9,220.96,221.06,65084.0,204.3924,205.067,204.1983,204.2907,65084.0
2018-11-28 14:00:00,221.13,221.9,220.68,220.68,101061.0,204.3554,205.067,203.9396,203.9396,101061.0
2018-11-28 14:30:00,220.72,220.78,220.34,220.4,47360.0,203.9765,204.032,203.6254,203.6808,47360.0
2018-11-28 15:00:00,220.43,221.0,220.29,220.93,86395.0,203.7085,204.2353,203.5792,204.1706,86395.0
2018-11-28 15:30:00,220.88,221.89,220.69,221.72,215158.0,204.1244,205.0578,203.9488,204.9007,215158.0
2018-11-29 09:30:00,220.5,221.46,218.92,220.45,89565.0,203.7732,204.6604,202.3131,203.727,89565.0
2018-11-29 10:00:00,220.65,221.68,220.19,220.51,62944.0,203.9118,204.8637,203.4867,203.7825,62944.0
2018-11-29 10:30:00,220.37,220.88,219.72,220.65,84897.0,203.6531,204.1244,203.0524,203.9118,84897.0
2018-11-29 11:00:00,220.61,221.94,220.59,221.89,48886.0,203.8749,205.104,203.8564,205.0578,48886.0
2018-11-29 11:30:00,221.85,222.24,221.27,221.56,46877.0,205.0208,205.3812,204.4848,204.7528,46877.0
2018-11-29 12:00:00,221.63,221.85,221.07,221.57,56061.0,204.8175,205.0208,204.3,204.7621,56061.0
2018-11-29 12:30:00,221.58,222.65,221.5,222.09,48671.0,204.7713,205.7601,204.6974,205.2426,48671.0
2018-11-29 13:00:00,222.1,222.52,221.87,222.1,42110.0,205.2518,205.64,205.0393,205.2518,42110.0
2018-11-29 13:30:00,222.1,222.64,222.02,222.39,48572.0,205.2518,205.7509,205.1779,205.5198,48572.0
2018-11-29 14:00:00,222.3,223.33,222.25,222.94,152177.0,205.4367,206.3885,205.3905,206.0281,152177.0
2018-11-29 14:30:00,222.94,223.83,222.79,223.77,71805.0,206.0281,206.8506,205.8895,206.7952,71805.0
2018-11-29 15:00:00,223.78,223.8,223.15,223.48,84905.0,206.8044,206.8229,206.2222,206.5272,84905.0
2018-11-29 15:30:00,223.41,223.43,222.34,222.54,164086.0,206.4625,206.481,205.4736,205.6585,164086.0
2018-11-30 09:30:00,223.19,223.81,221.22,222.16,115042.0,206.2592,206.8321,204.4386,205.3073,115042.0
2018-11-30 10:00:00,222.18,222.8,221.87,222.04,92887.0,205.3258,205.8987,205.0393,205.1964,92887.0
2018-11-30 10:30:00,222.18,222.88,221.89,222.04,69539.0,205.3258,205.9727,205.0578,205.1964,69539.0
2018-11-30 11:00:00,222.04,222.2,221.14,221.17,59954.0,205.1964,205.3443,204.3647,204.3924,59954.0
2018-11-30 11:30:00,221.11,221.25,219.98,220.67,52874.0,204.3369,204.4663,203.2927,203.9303,52874.0
2018-11-30 12:00:00,220.72,220.96,220.21,220.53,130567.0,203.9765,204.1983,203.5052,203.8009,130567.0
2018-11-30 12:30:00,220.5,220.5,219.92,220.03,53287.0,203.7732,203.7732,203.2372,203.3389,53287.0
2018-11-30 13:00:00,220.06,221.51,220.05,221.44,73855.0,203.3666,204.7066,203.3574,204.6419,73855.0
2018-11-30 13:30:00,221.43,222.27,221.4,221.93,47179.0,204.6327,205.409,204.6049,205.0947,47179.0
2018-11-30 14:00:00,222.01,222.61,221.8,222.44,79212.0,205.1687,205.7232,204.9746,205.5661,79212.0
2018-11-30 14:30:00,222.41,222.67,222.06,222.46,59071.0,205.5383,205.7786,205.2149,205.5845,59071.0
2018-11-30 15:00:00,222.51,223.87,222.47,223.68,131142.0,205.6307,206.8876,205.5938,206.712,131142.0
2018-11-30 15:30:00,223.69,223.96,223.13,223.41,254558.0,206.7212,206.9708,206.2037,206.4625,254558.0
2018-12-03 09:30:00,224.82,226.61,222.08,223.02,282631.0,207.7655,209.4197,205.2334,206.1021,282631.0
2018-12-03 10:00:00,223.16,223.48,220.78,223.4,222730.0,206.2314,206.5272,204.032,206.4532,222730.0
2018-12-03 10:30:00,223.4,223.67,220.88,221.01,140509.0,206.4532,206.7028,204.1244,204.2445,140509.0
2018-12-03 11:00:00,220.96,222.8,220.85,222.09,118418.0,204.1983,205.8987,204.0967,205.2426,118418.0
2018-12-03 11:30:00,222.11,222.39,221.34,221.99,61832.0,205.2611,205.5198,204.5495,205.1502,61832.0
2018-12-03 12:00:00,222.02,223.21,222.02,223.07,73991.0,205.1779,206.2776,205.1779,206.1483,73991.0
2018-12-03 12:30:00,223.06,223.5,222.51,222.68,62735.0,206.139,206.5456,205.6307,205.7879,62735.0
2018-12-03 13:00:00,222.7,224.37,222.49,224.22,78445.0,205.8063,207.3497,205.6123,207.211,78445.0
2018-12-03 13:30:00,224.2,224.21,223.17,223.38,59731.0,207.1925,207.2018,206.2407,206.4347,59731.0
2018-12-03 14:00:00,223.39,224.18,222.73,223.71,164550.0,206.444,207.1741,205.8341,206.7397,164550.0
2018-12-03 14:30:00,223.85,224.11,223.46,223.81,72954.0,206.8691,207.1094,206.5087,206.8321,72954.0
2018-12-03 15:00:00,223.81,225.2,223.64,225.13,109402.0,206.8321,208.1167,206.675,208.052,109402.0
2018-12-03 15:30:00,225.19,225.6,224.3,224.89,233652.0,208.1074,208.4863,207.285,207.8302,233652.0
2018-12-04 09:30:00,225.45,226.19,223.89,223.89,129986.0,208.3477,209.0316,206.9061,206.9061,129986.0
2018-12-04 10:00:00,223.91,224.67,223.33,223.61,101569.0,206.9245,207.6269,206.3885,206.6473,101569.0
2018-12-04 10:30:00,223.59,224.47,223.3,223.76,119328.0,206.6288,207.4421,206.3608,206.7859,119328.0
2018-12-04 11:00:00,223.74,223.81,222.25,222.42,156426.0,206.7674,206.8321,205.3905,205.5476,156426.0
2018-12-04 11:30:00,222.29,223.14,222.24,222.3,99934.0,205.4274,206.213,205.3812,205.4367,99934.0
2018-12-04 12:00:00,222.28,222.33,220.67,220.67,50931.0,205.4182,205.4644,203.9303,203.9303,50931.0
2018-12-04 12:30:00,220.65,220.99,219.27,220.65,130190.0,203.9118,204.2261,202.6365,203.9118,130190.0
2018-12-04 13:00:00,220.39,220.64,218.61,218.97,57916.0,203.6716,203.9026,202.0266,202.3593,57916.0
2018-12-04 13:30:00,219.0,219.36,217.39,218.63,100030.0,202.387,202.7197,200.8991,202.0451,100030.0
2018-12-04 14:00:00,218.6,219.74,218.45,219.34,105327.0,202.0174,203.0709,201.8787,202.7012,105327.0
2018-12-04 14:30:00,219.42,220.07,218.84,218.93,89484.0,202.7751,203.3758,202.2391,202.3223,89484.0
2018-12-04 15:00:00,218.91,219.51,218.38,218.6,123777.0,202.3038,202.8583,201.814,202.0174,123777.0
2018-12-04 15:30:00,218.64,218.92,217.29,217.92,338760.0,202.0543,202.3131,200.8067,201.3889,338760.0
2018-12-06 09:30:00,216.04,216.78,211.88,212.95,199829.0,199.6516,200.3354,195.8071,196.796,199829.0
2018-12-06 10:00:00,213.03,214.22,212.31,212.5,162741.0,196.8699,197.9696,196.2045,196.3801,162741.0
2018-12-06 10:30:00,212.42,212.5,209.39,209.8,131380.0,196.3062,196.3801,193.506,193.8849,131380.0
2018-12-06 11:00:00,209.86,209.94,206.61,206.68,192064.0,193.9404,194.0143,190.9369,191.0016,192064.0
2018-12-06 11:30:00,206.68,209.77,206.67,209.42,171205.0,191.0016,193.8572,190.9923,193.5337,171205.0
2018-12-06 12:00:00,209.46,211.11,209.1,211.02,79340.0,193.5707,195.0955,193.238,195.0124,79340.0
2018-12-06 12:30:00,210.93,212.51,210.65,212.24,110363.0,194.9292,196.3893,194.6704,196.1398,110363.0
2018-12-06 13:00:00,212.3,212.3,210.87,211.35,60774.0,196.1953,196.1953,194.8737,195.3173,60774.0
2018-12-06 13:30:00,211.35,212.54,210.71,212.49,117615.0,195.3173,196.4171,194.7259,196.3708,117615.0
2018-12-06 14:00:00,212.43,212.8,210.81,211.44,189727.0,196.3154,196.6573,194.8183,195.4005,189727.0
2018-12-06 14:30:00,211.48,211.7,210.2,211.33,156184.0,195.4375,195.6408,194.2546,195.2988,156184.0
2018-12-06 15:00:00,211.44,212.94,211.15,212.63,111001.0,195.4005,196.7867,195.1325,196.5002,111001.0
2018-12-06 15:30:00,212.64,214.38,212.31,214.21,318621.0,196.5095,198.1175,196.2045,197.9604,318621.0
2018-12-07 09:30:00,213.39,215.11,212.12,212.41,104121.0,197.2026,198.7921,196.0289,196.2969,104121.0
2018-12-07 10:00:00,212.62,213.1,210.51,210.95,114096.0,196.491,196.9346,194.541,194.9477,114096.0
2018-12-07 10:30:00,210.93,210.93,209.63,210.43,140220.0,194.9292,194.9292,193.7278,194.4671,140220.0
2018-12-07 11:00:00,210.33,210.58,207.23,207.57,215636.0,194.3747,194.6057,191.5099,191.8241,215636.0
2018-12-07 11:30:00,207.5,208.57,207.03,207.66,151351.0,191.7594,192.7482,191.325,191.9072,151351.0
2018-12-07 12:00:00,207.6,208.19,207.01,207.35,98335.0,191.8518,192.397,191.3066,191.6208,98335.0
2018-12-07 12:30:00,207.25,207.38,205.9,207.34,187472.0,191.5283,191.6485,190.2808,191.6115,187472.0
2018-12-07 13:00:00,207.28,208.04,206.07,206.97,91081.0,191.5561,192.2584,190.4379,191.2696,91081.0
2018-12-07 13:30:00,206.87,207.1,206.15,206.18,61093.0,191.1772,191.3897,190.5118,190.5395,61093.0
2018-12-07 14:00:00,206.17,206.78,205.27,206.27,76612.0,190.5303,191.094,189.6985,190.6227,76612.0
2018-12-07 14:30:00,206.39,206.39,204.56,204.56,77219.0,190.7336,190.7336,189.0424,189.0424,77219.0
2018-12-07 15:00:00,204.72,206.19,204.27,205.98,124139.0,189.1903,190.5488,188.7744,190.3547,124139.0
2018-12-07 15:30:00,205.98,207.27,205.27,205.95,302176.0,190.3547,191.5468,189.6985,190.327,302176.0
2018-12-10 09:30:00,206.63,207.47,203.26,203.35,91590.0,190.9554,191.7317,187.841,187.9242,91590.0
2018-12-10 10:00:00,203.26,205.67,202.8,205.05,140723.0,187.841,190.0682,187.4159,189.4952,140723.0
2018-12-10 10:30:00,205.01,205.55,202.24,202.28,187523.0,189.4583,189.9573,186.8984,186.9354,187523.0
2018-12-10 11:00:00,202.29,202.29,199.52,201.35,230855.0,186.9446,186.9446,184.3847,186.0759,230855.0
2018-12-10 11:30:00,201.31,204.36,201.3,202.7,146445.0,186.0389,188.8576,186.0297,187.3235,146445.0
2018-12-10 12:00:00,202.52,203.19,202.0,202.11,61393.0,187.1572,187.7763,186.6766,186.7783,61393.0
2018-12-10 12:30:00,202.19,204.75,202.02,204.42,49784.0,186.8522,189.218,186.6951,188.913,49784.0
2018-12-10 13:00:00,204.43,204.74,203.42,203.65,52591.0,188.9223,189.2088,187.9889,188.2014,52591.0
2018-12-10 13:30:00,203.73,205.68,203.62,205.06,63654.0,188.2754,190.0774,188.1737,189.5045,63654.0
2018-12-10 14:00:00,205.06,205.65,204.66,205.53,89394.0,189.5045,190.0497,189.1348,189.9388,89394.0
2018-12-10 14:30:00,205.39,206.28,204.81,205.27,63509.0,189.8094,190.6319,189.2734,189.6985,63509.0
2018-12-10 15:00:00,205.15,205.58,204.73,205.45,70117.0,189.5876,189.985,189.1995,189.8649,70117.0
2018-12-10 15:30:00,205.6,207.24,205.6,205.96,127074.0,190.0035,191.5191,190.0035,190.3362,127074.0
2018-12-11 09:30:00,207.73,209.88,207.73,208.84,62542.0,191.9719,193.9588,191.9719,192.9977,62542.0
2018-12-11 10:00:00,208.77,210.12,208.67,209.32,81004.0,192.933,194.1806,192.8406,193.4413,81004.0
2018-12-11 10:30:00,209.28,209.28,207.65,207.76,46064.0,193.4044,193.4044,191.898,191.9997,46064.0
2018-12-11 11:00:00,207.63,207.68,206.36,206.46,36091.0,191.8795,191.9257,190.7059,190.7983,36091.0
2018-12-11 11:30:00,206.55,206.87,205.97,206.63,55598.0,190.8814,191.1772,190.3454,190.9554,55598.0
2018-12-11 12:00:00,206.63,206.63,205.0,205.45,53038.0,190.9554,190.9554,189.449,189.8649,53038.0
2018-12-11 12:30:00,205.33,205.9,205.23,205.38,34203.0,189.754,190.2808,189.6616,189.8002,34203.0
2018-12-11 13:00:00,205.34,205.71,204.94,205.23,41288.0,189.7632,190.1052,189.3936,189.6616,41288.0
2018-12-11 13:30:00,205.18,205.42,204.08,204.31,57629.0,189.6154,189.8372,188.5988,188.8114,57629.0
2018-12-11 14:00:00,204.21,206.13,204.06,206.02,52514.0,188.719,190.4933,188.5803,190.3917,52514.0
2018-12-11 14:30:00,205.96,206.81,205.95,206.29,43337.0,190.3362,191.1217,190.327,190.6412,43337.0
2018-12-11 15:00:00,206.35,207.28,205.59,206.63,105904.0,190.6966,191.5561,189.9943,190.9554,105904.0
2018-12-11 15:30:00,206.63,207.35,205.92,205.96,243831.0,190.9554,191.6208,190.2992,190.3362,243831.0
2018-12-12 09:30:00,208.53,210.0,208.25,210.0,129091.0,192.7112,194.0697,192.4525,194.0697,129091.0
2018-12-12 10:00:00,209.95,211.02,209.42,210.85,174043.0,194.0235,195.0124,193.5337,194.8553,174043.0
2018-12-12 10:30:00,210.84,210.9,209.52,210.48,196562.0,194.846,194.9015,193.6261,194.5133,196562.0
2018-12-12 11:00:00,210.57,211.2,210.44,211.0,104869.0,194.5965,195.1787,194.4764,194.9939,104869.0
2018-12-12 11:30:00,211.03,211.1,209.8,210.2,85286.0,195.0216,195.0863,193.8849,194.2546,85286.0
2018-12-12 12:00:00,210.24,210.77,210.19,210.57,43551.0,194.2915,194.7813,194.2453,194.5965,43551.0
2018-12-12 12:30:00,210.44,210.91,210.01,210.79,37050.0,194.4764,194.9107,194.079,194.7998,37050.0
2018-12-12 13:00:00,210.8,210.95,210.36,210.56,42548.0,194.809,194.9477,194.4024,194.5873,42548.0
2018-12-12 13:30:00,210.61,210.63,209.55,209.66,55137.0,194.6335,194.6519,193.6539,193.7555,55137.0
2018-12-12 14:00:00,209.66,209.74,208.28,208.28,56139.0,193.7555,193.8295,192.4802,192.4802,56139.0
2018-12-12 14:30:00,208.28,208.45,207.68,208.38,67699.0,192.4802,192.6373,191.9257,192.5726,67699.0
2018-12-12 15:00:00,208.29,209.1,207.7,208.28,108084.0,192.4895,193.238,191.9442,192.4802,108084.0
2018-12-12 15:30:00,208.29,209.08,207.41,207.68,187946.0,192.4895,193.2195,191.6762,191.9257,187946.0
2018-12-13 09:30:00,210.02,213.71,210.02,210.98,223977.0,194.0882,197.4983,194.0882,194.9754,223977.0
2018-12-13 10:00:00,210.9,211.88,209.46,209.46,131010.0,194.9015,195.8071,193.5707,193.5707,131010.0
2018-12-13 10:30:00,209.58,210.43,209.1,209.85,66161.0,193.6816,194.4671,193.238,193.9311,66161.0
2018-12-13 11:00:00,209.92,210.5,209.53,210.25,78881.0,193.9958,194.5318,193.6354,194.3008,78881.0
2018-12-13 11:30:00,210.14,211.5,210.02,210.49,65213.0,194.1991,195.4559,194.0882,194.5226,65213.0
2018-12-13 12:00:00,210.24,210.44,209.57,209.81,42702.0,194.2915,194.4764,193.6724,193.8941,42702.0
2018-12-13 12:30:00,209.76,210.65,209.62,209.74,36047.0,193.8479,194.6704,193.7186,193.8295,36047.0
2018-12-13 13:00:00,209.72,210.58,207.35,210.08,285159.0,193.811,194.6057,191.6208,194.1437,285159.0
2018-12-13 13:30:00,209.91,212.29,209.91,211.27,223103.0,193.9866,196.186,193.9866,195.2434,223103.0
2018-12-13 14:00:00,211.27,211.81,210.17,211.34,134825.0,195.2434,195.7424,194.2268,195.3081,134825.0
2018-12-13 14:30:00,211.32,212.08,210.67,212.06,104224.0,195.2896,195.9919,194.6889,195.9735,104224.0
2018-12-13 15:00:00,212.02,212.45,211.51,211.51,148539.0,195.9365,196.3339,195.4652,195.4652,148539.0
2018-12-13 15:30:00,211.46,212.49,211.3,211.92,276524.0,195.419,196.3708,195.2711,195.8441,276524.0
2018-12-14 09:30:00,210.84,211.58,208.36,209.55,233104.0,194.846,195.5299,192.5541,193.6539,233104.0
2018-12-14 10:00:00,209.49,209.54,206.29,206.37,192468.0,193.5984,193.6446,190.6412,190.7151,192468.0
2018-12-14 10:30:00,206.23,206.83,205.15,205.9,196964.0,190.5857,191.1402,189.5876,190.2808,196964.0
2018-12-14 11:00:00,205.88,206.63,204.56,205.48,142950.0,190.2623,190.9554,189.0424,189.8926,142950.0
2018-12-14 11:30:00,205.53,205.79,203.12,203.31,151301.0,189.9388,190.1791,187.7116,187.8872,151301.0
2018-12-14 12:00:00,203.38,204.21,202.76,204.05,116129.0,187.9519,188.719,187.379,188.5711,116129.0
2018-12-14 12:30:00,204.01,204.75,203.42,203.75,127776.0,188.5341,189.218,187.9889,188.2939,127776.0
2018-12-14 13:00:00,203.7,203.97,203.29,203.37,98644.0,188.2476,188.4972,187.8687,187.9427,98644.0
2018-12-14 13:30:00,203.37,204.32,202.65,203.81,165911.0,187.9427,188.8206,187.2773,188.3493,165911.0
2018-12-14 14:00:00,203.81,204.42,203.4,204.31,180979.0,188.3493,188.913,187.9704,188.8114,180979.0
2018-12-14 14:30:00,204.41,204.41,202.74,203.44,104034.0,188.9038,188.9038,187.3605,188.0074,104034.0
2018-12-14 15:00:00,203.41,204.1,203.19,203.76,140120.0,187.9796,188.6173,187.7763,188.3031,140120.0
2018-12-14 15:30:00,203.77,205.41,203.73,205.35,383576.0,188.3123,189.8279,188.2754,189.7725,383576.0
2018-12-17 09:30:00,201.0,201.74,199.0,201.23,402244.0,185.7525,186.4363,183.9042,185.965,402244.0
2018-12-17 10:00:00,201.13,201.43,200.6,201.2,269082.0,185.8726,186.1498,185.3828,185.9373,269082.0
2018-12-17 10:30:00,201.22,201.73,200.6,200.86,179704.0,185.9558,186.4271,185.3828,185.6231,179704.0
2018-12-17 11:00:00,200.92,202.3,200.8,202.14,97250.0,185.6785,186.9538,185.5676,186.806,97250.0
2018-12-17 11:30:00,202.14,202.87,201.85,202.53,136560.0,186.806,187.4806,186.538,187.1664,136560.0
2018-12-17 12:00:00,202.54,202.59,201.5,202.1,77344.0,187.1756,187.2218,186.2145,186.769,77344.0
2018-12-17 12:30:00,202.09,202.1,201.18,201.33,117691.0,186.7598,186.769,185.9188,186.0574,117691.0
2018-12-17 13:00:00,201.34,202.76,201.27,202.49,103220.0,186.0667,187.379,186.002,187.1294,103220.0
2018-12-17 13:30:00,202.5,202.75,199.82,199.82,193089.0,187.1387,187.3697,184.662,184.662,193089.0
2018-12-17 14:00:00,199.81,200.37,199.45,200.05,176368.0,184.6527,185.1703,184.32,184.8745,176368.0
2018-12-17 14:30:00,200.11,200.42,198.4,198.76,291851.0,184.93,185.2165,183.3497,183.6824,291851.0
2018-12-17 15:00:00,198.73,199.57,198.18,198.38,211447.0,183.6547,184.4309,183.1464,183.3312,211447.0
2018-12-17 15:30:00,198.37,198.88,197.54,198.62,574902.0,183.322,183.7933,182.5549,183.553,574902.0
2018-12-18 09:30:00,201.52,202.39,200.56,200.66,186394.0,186.233,187.037,185.3458,185.4383,186394.0
2018-12-18 10:00:00,200.65,200.78,197.92,199.13,199521.0,185.429,185.5491,182.9061,184.0243,199521.0
2018-12-18 10:30:00,199.25,199.67,197.91,198.87,126664.0,184.1352,184.5234,182.8969,183.784,126664.0
2018-12-18 11:00:00,198.89,199.44,196.73,197.24,150494.0,183.8025,184.3108,181.8064,182.2777,150494.0
2018-12-18 11:30:00,197.24,198.39,197.0,197.46,97119.0,182.2777,183.3405,182.0559,182.481,97119.0
2018-12-18 12:00:00,197.41,198.47,197.35,197.45,66607.0,182.4348,183.4144,182.3793,182.4718,66607.0
2018-12-18 12:30:00,197.38,197.84,197.01,197.16,56108.0,182.4071,182.8322,182.0651,182.2038,56108.0
2018-12-18 13:00:00,197.13,197.36,195.33,195.44,109801.0,182.176,182.3886,180.5126,180.6142,109801.0
2018-12-18 13:30:00,195.44,195.49,194.02,194.17,281213.0,180.6142,180.6604,179.302,179.4406,281213.0
2018-12-18 14:00:00,194.11,194.56,193.01,193.46,292138.0,179.3851,179.801,178.3686,178.7844,292138.0
2018-12-18 14:30:00,193.44,193.5,190.76,190.76,291569.0,178.766,178.8214,176.2893,176.2893,291569.0
2018-12-18 15:00:00,190.78,191.68,190.32,190.94,374237.0,176.3077,177.1395,175.8826,176.4556,374237.0
2018-12-18 15:30:00,190.96,192.97,190.71,192.05,523700.0,176.4741,178.3316,176.243,177.4814,523700.0
2018-12-19 09:30:00,192.04,193.79,190.7,191.64,188286.0,177.4722,179.0894,176.2338,177.1025,188286.0
2018-12-19 10:00:00,191.88,193.18,191.88,192.81,102900.0,177.3243,178.5257,177.3243,178.1837,102900.0
2018-12-19 10:30:00,192.79,194.66,192.19,194.35,296029.0,178.1653,179.8934,177.6108,179.6069,296029.0
2018-12-19 11:00:00,194.27,195.43,193.61,195.29,231131.0,179.533,180.605,178.9231,180.4756,231131.0
2018-12-19 11:30:00,195.33,196.8,194.84,196.43,146442.0,180.5126,181.8711,180.0597,181.5291,146442.0
2018-12-19 12:00:00,196.33,198.63,195.98,198.63,249849.0,181.4367,183.5622,181.1133,183.5622,249849.0
2018-12-19 12:30:00,198.58,198.74,197.49,197.75,192356.0,183.516,183.6639,182.5087,182.749,192356.0
2018-12-19 13:00:00,197.65,197.65,196.41,196.88,192719.0,182.6566,182.6566,181.5107,181.945,192719.0
2018-12-19 13:30:00,196.87,199.19,196.86,199.16,271869.0,181.9358,184.0798,181.9265,184.052,271869.0
2018-12-19 14:00:00,199.5,201.13,194.67,196.37,404795.0,184.3662,185.8726,179.9026,181.4737,404795.0
2018-12-19 14:30:00,196.32,197.56,193.42,194.2,210464.0,181.4275,182.5734,178.7475,179.4683,210464.0
2018-12-19 15:00:00,194.06,194.36,191.33,192.42,425022.0,179.3389,179.6162,176.816,177.8233,425022.0
2018-12-19 15:30:00,192.34,193.87,191.58,193.3,372196.0,177.7494,179.1633,177.047,178.6366,372196.0
2018-12-20 09:30:00,194.81,194.81,185.01,189.66,548147.0,180.032,180.032,170.9754,175.2727,548147.0
2018-12-20 10:00:00,189.5,190.87,188.79,188.79,358079.0,175.1248,176.3909,174.4687,174.4687,358079.0
2018-12-20 10:30:00,188.8,189.81,187.81,188.4,290195.0,174.4779,175.4113,173.563,174.1083,290195.0
2018-12-20 11:00:00,188.21,188.65,185.45,186.46,341746.0,173.9327,174.3393,171.3821,172.3154,341746.0
2018-12-20 11:30:00,186.44,186.89,184.67,185.5,295573.0,172.297,172.7128,170.6612,171.4283,295573.0
2018-12-20 12:00:00,185.68,186.57,184.04,186.45,264140.0,171.5946,172.4171,170.079,172.3062,264140.0
2018-12-20 12:30:00,186.36,186.61,184.6,184.95,182545.0,172.223,172.4541,170.5965,170.92,182545.0
2018-12-20 13:00:00,185.02,185.04,183.1,183.69,293489.0,170.9847,171.0032,169.2103,169.7556,293489.0
2018-12-20 13:30:00,183.62,183.93,182.4,182.57,237072.0,169.6909,169.9774,168.5634,168.7205,237072.0
2018-12-20 14:00:00,182.52,182.95,180.77,182.87,233765.0,168.6743,169.0717,167.0571,168.9978,233765.0
2018-12-20 14:30:00,182.78,184.05,181.06,181.5,354071.0,168.9146,170.0883,167.3251,167.7317,354071.0
2018-12-20 15:00:00,181.51,183.21,179.58,181.41,630340.0,167.7409,169.312,165.9573,167.6485,630340.0
2018-12-20 15:30:00,181.43,183.52,178.3,179.72,2106427.0,167.667,169.5985,164.7744,166.0867,2106427.0
2018-12-21 09:30:00,176.94,187.26,176.94,184.21,860011.0,163.5176,173.0548,163.5176,170.2361,860011.0
2018-12-21 10:00:00,184.24,185.84,183.85,185.36,317097.0,170.2638,171.7425,169.9034,171.2989,317097.0
2018-12-21 10:30:00,185.33,185.82,184.31,184.31,436842.0,171.2712,171.724,170.3285,170.3285,436842.0
2018-12-21 11:00:00,184.26,184.6,181.55,184.5,335954.0,170.2823,170.5965,167.7779,170.5041,335954.0
2018-12-21 11:30:00,184.5,184.7,182.07,182.07,229013.0,170.5041,170.689,168.2585,168.2585,229013.0
2018-12-21 12:00:00,182.13,184.65,181.92,182.76,199454.0,168.3139,170.6427,168.1198,168.8961,199454.0
2018-12-21 12:30:00,182.72,183.45,181.72,182.18,365371.0,168.8592,169.5338,167.935,168.3601,365371.0
2018-12-21 13:00:00,182.04,182.15,180.66,181.52,215379.0,168.2307,168.3324,166.9554,167.7502,215379.0
2018-12-21 13:30:00,181.59,183.65,181.46,182.63,296358.0,167.8149,169.7186,167.6947,168.776,296358.0
2018-12-21 14:00:00,182.61,182.9,181.94,182.45,170491.0,168.7575,169.0255,168.1383,168.6096,170491.0
2018-12-21 14:30:00,182.39,182.71,181.02,181.35,227451.0,168.5542,168.8499,167.2881,167.5931,227451.0
2018-12-21 15:00:00,181.38,181.43,178.85,178.91,503869.0,167.6208,167.667,165.2827,165.3382,503869.0
2018-12-21 15:30:00,178.91,181.9,178.64,181.22,910324.0,165.3382,168.1014,165.0887,167.4729,910324.0
2018-12-24 09:30:00,180.44,181.43,178.07,178.66,275845.0,166.7521,167.667,164.5619,165.1071,275845.0
2018-12-24 10:00:00,178.57,179.51,176.52,178.82,315865.0,165.024,165.8927,163.1295,165.255,315865.0
2018-12-24 10:30:00,178.9,181.15,178.9,179.39,275454.0,165.3289,167.4083,165.3289,165.7818,275454.0
2018-12-24 11:00:00,179.39,180.25,178.62,179.03,263703.0,165.7818,166.5765,165.0702,165.4491,263703.0
2018-12-24 11:30:00,179.0,180.39,178.98,179.46,240432.0,165.4213,166.7059,165.4029,165.8465,240432.0
2018-12-24 12:00:00,179.51,180.46,179.14,179.46,279919.0,165.8927,166.7706,165.5507,165.8465,279919.0
2018-12-24 12:30:00,179.52,179.83,177.61,178.38,484038.0,165.9019,166.1884,164.1368,164.8484,484038.0
2018-12-26 09:30:00,179.74,179.74,177.19,178.86,309525.0,166.1052,166.1052,163.7486,165.292,309525.0
2018-12-26 10:00:00,178.82,180.16,178.28,179.7,214685.0,165.255,166.4934,164.756,166.0682,214685.0
2018-12-26 10:30:00,179.74,181.6,179.52,179.92,333457.0,166.1052,167.8241,165.9019,166.2716,333457.0
2018-12-26 11:00:00,179.96,181.35,179.72,180.98,250317.0,166.3085,167.5931,166.0867,167.2511,250317.0
2018-12-26 11:30:00,180.95,182.96,180.69,181.75,238097.0,167.2234,169.0809,166.9831,167.9627,238097.0
2018-12-26 12:00:00,181.7,184.01,181.61,182.69,312839.0,167.9165,170.0513,167.8334,168.8314,312839.0
2018-12-26 12:30:00,182.72,184.23,182.43,183.54,244890.0,168.8592,170.2546,168.5912,169.6169,244890.0
2018-12-26 13:00:00,183.59,183.69,182.01,182.55,141031.0,169.6632,169.7556,168.203,168.702,141031.0
2018-12-26 13:30:00,182.56,183.97,182.23,183.88,202833.0,168.7113,170.0143,168.4063,169.9312,202833.0
2018-12-26 14:00:00,183.89,183.96,182.21,182.5,272983.0,169.9404,170.0051,168.3878,168.6558,272983.0
2018-12-26 14:30:00,182.58,184.07,182.5,184.06,187565.0,168.7298,170.1067,168.6558,170.0975,187565.0
2018-12-26 15:00:00,184.02,185.73,183.92,185.7,232928.0,170.0605,171.6408,169.9681,171.6131,232928.0
2018-12-26 15:30:00,185.66,187.9,185.58,187.58,526895.0,171.5761,173.6462,171.5022,173.3505,526895.0
2018-12-27 09:30:00,185.75,186.32,183.66,184.59,213275.0,171.6593,172.1861,169.7278,170.5873,213275.0
2018-12-27 10:00:00,184.54,185.69,183.38,184.69,164323.0,170.5411,171.6039,169.4691,170.6797,164323.0
2018-12-27 10:30:00,184.71,186.8,184.1,185.6,227208.0,170.6982,172.6297,170.1345,171.5207,227208.0
2018-12-27 11:00:00,185.62,185.67,184.0,185.17,183468.0,171.5392,171.5854,170.0421,171.1233,183468.0
2018-12-27 11:30:00,185.3,187.08,185.3,186.61,253578.0,171.2434,172.8884,171.2434,172.4541,253578.0
2018-12-27 12:00:00,186.61,187.08,186.12,186.7,216313.0,172.4541,172.8884,172.0012,172.5372,216313.0
2018-12-27 12:30:00,186.71,186.86,185.87,186.23,140196.0,172.5465,172.6851,171.7702,172.1029,140196.0
2018-12-27 13:00:00,186.19,186.66,185.9,186.04,134758.0,172.0659,172.5003,171.7979,171.9273,134758.0
2018-12-27 13:30:00,186.04,186.07,184.63,185.12,126119.0,171.9273,171.955,170.6243,171.0771,126119.0
2018-12-27 14:00:00,185.05,185.11,183.85,184.22,119573.0,171.0124,171.0679,169.9034,170.2454,119573.0
2018-12-27 14:30:00,184.25,186.82,184.1,186.54,190334.0,170.2731,172.6481,170.1345,172.3894,190334.0
2018-12-27 15:00:00,186.6,188.79,185.81,188.68,185925.0,172.4448,174.4687,171.7148,174.367,185925.0
2018-12-27 15:30:00,188.71,192.7,188.71,192.52,702987.0,174.3948,178.0821,174.3948,177.9157,702987.0
2018-12-28 09:30:00,192.94,194.21,191.1,192.47,210453.0,178.3039,179.4775,176.6035,177.8695,210453.0
2018-12-28 10:00:00,192.61,194.0,191.88,192.35,159086.0,177.9989,179.2835,177.3243,177.7586,159086.0
2018-12-28 10:30:00,192.33,192.49,190.29,190.47,201744.0,177.7402,177.888,175.8549,176.0212,201744.0
2018-12-28 11:00:00,190.52,192.01,189.98,190.31,143199.0,176.0675,177.4444,175.5684,175.8734,143199.0
2018-12-28 11:30:00,190.25,190.32,188.73,189.05,127439.0,175.8179,175.8826,174.4132,174.709,127439.0
2018-12-28 12:00:00,189.13,189.92,188.9,189.85,125306.0,174.7829,175.513,174.5703,175.4483,125306.0
2018-12-28 12:30:00,189.95,191.77,189.95,190.95,119757.0,175.5407,177.2226,175.5407,176.4648,119757.0
2018-12-28 13:00:00,190.99,191.07,190.11,190.22,99744.0,176.5018,176.5757,175.6886,175.7902,99744.0
2018-12-28 13:30:00,190.18,191.46,189.87,190.92,80539.0,175.7532,176.9362,175.4668,176.4371,80539.0
2018-12-28 14:00:00,190.87,192.88,190.87,192.07,116919.0,176.3909,178.2484,176.3909,177.4999,116919.0
2018-12-28 14:30:00,192.11,193.86,192.06,193.54,152569.0,177.5368,179.1541,177.4906,178.8584,152569.0
2018-12-28 15:00:00,193.45,193.59,190.66,191.21,209041.0,178.7752,178.9046,176.1968,176.7051,209041.0
2018-12-28 15:30:00,191.07,191.58,190.1,190.65,323446.0,176.5757,177.047,175.6793,176.1876,323446.0
2018-12-31 09:30:00,191.19,191.93,190.04,190.72,218852.0,176.6866,177.3705,175.6239,176.2523,218852.0
2018-12-31 10:00:00,190.86,191.48,190.27,190.58,162009.0,176.3817,176.9546,175.8364,176.1229,162009.0
2018-12-31 10:30:00,190.58,190.71,190.12,190.51,157789.0,176.1229,176.243,175.6978,176.0582,157789.0
2018-12-31 11:00:00,190.52,190.74,190.18,190.68,123791.0,176.0675,176.2708,175.7532,176.2153,123791.0
2018-12-31 11:30:00,190.73,191.0,190.04,190.95,106682.0,176.2615,176.511,175.6239,176.4648,106682.0
2018-12-31 12:00:00,190.92,191.78,190.65,191.07,71574.0,176.4371,177.2319,176.1876,176.5757,71574.0
2018-12-31 12:30:00,191.14,191.42,191.06,191.4,61522.0,176.6404,176.8992,176.5665,176.8807,61522.0
2018-12-31 13:00:00,191.46,191.72,190.96,191.39,83712.0,176.9362,177.1764,176.4741,176.8715,83712.0
2018-12-31 13:30:00,191.4,191.58,190.77,191.18,63427.0,176.8807,177.047,176.2985,176.6774,63427.0
2018-12-31 14:00:00,191.21,191.29,190.06,190.16,106509.0,176.7051,176.779,175.6424,175.7348,106509.0
2018-12-31 14:30:00,190.16,191.28,189.88,190.81,79486.0,175.7348,176.7698,175.476,176.3355,79486.0
2018-12-31 15:00:00,190.81,191.22,190.18,190.49,120572.0,176.3355,176.7144,175.7532,176.0397,120572.0
2018-12-31 15:30:00,190.46,190.91,188.01,190.06,459548.0,176.012,176.4279,173.7479,175.6424,459548.0
2019-01-02 09:30:00,187.69,188.95,186.58,187.16,253307.0,173.4521,174.6166,172.4263,172.9623,253307.0
2019-01-02 10:00:00,187.21,187.63,185.01,185.1,289932.0,173.0085,173.3967,170.9754,171.0586,289932.0
2019-01-02 10:30:00,185.09,186.63,184.3,186.31,151431.0,171.0494,172.4725,170.3193,172.1768,151431.0
2019-01-02 11:00:00,186.44,188.53,186.16,187.71,87824.0,172.297,174.2284,172.0382,173.4706,87824.0
2019-01-02 11:30:00,187.71,187.71,185.87,185.91,93285.0,173.4706,173.4706,171.7702,171.8072,93285.0
2019-01-02 12:00:00,185.88,185.88,184.46,184.65,98556.0,171.7794,171.7794,170.4672,170.6427,98556.0
2019-01-02 12:30:00,184.62,186.93,184.58,186.93,114059.0,170.615,172.7498,170.5781,172.7498,114059.0
2019-01-02 13:00:00,186.86,187.91,186.86,187.35,95472.0,172.6851,173.6554,172.6851,173.1379,95472.0
2019-01-02 13:30:00,187.34,187.44,186.29,186.78,77780.0,173.1287,173.2211,172.1583,172.6112,77780.0
2019-01-02 14:00:00,186.84,186.84,185.64,186.19,160556.0,172.6666,172.6666,171.5576,172.0659,160556.0
2019-01-02 14:30:00,186.22,187.36,186.18,186.64,264667.0,172.0936,173.1472,172.0567,172.4818,264667.0
2019-01-02 15:00:00,186.59,187.16,186.18,186.79,206726.0,172.4356,172.9623,172.0567,172.6204,206726.0
2019-01-02 15:30:00,186.75,187.35,186.36,187.07,320984.0,172.5834,173.1379,172.223,172.8792,320984.0
2019-01-03 09:30:00,186.0,188.71,185.73,187.86,299521.0,171.8903,174.3948,171.6408,173.6092,299521.0
2019-01-03 10:00:00,187.67,187.91,186.05,186.2,351081.0,173.4337,173.6554,171.9365,172.0752,351081.0
2019-01-03 10:30:00,186.17,186.41,184.51,186.41,252927.0,172.0474,172.2692,170.5134,172.2692,252927.0
2019-01-03 11:00:00,186.36,187.17,185.87,186.5,163906.0,172.223,172.9716,171.7702,172.3524,163906.0
2019-01-03 11:30:00,186.5,188.75,186.23,187.56,154017.0,172.3524,174.4317,172.1029,173.332,154017.0
2019-01-03 12:00:00,187.45,187.54,186.66,186.98,114299.0,173.2303,173.3135,172.5003,172.796,114299.0
2019-01-03 12:30:00,186.98,187.5,186.35,187.41,107045.0,172.796,173.2765,172.2138,173.1934,107045.0
2019-01-03 13:00:00,187.41,188.11,186.07,186.37,174790.0,173.1934,173.8403,171.955,172.2323,174790.0
2019-01-03 13:30:00,186.33,187.36,186.0,186.32,127666.0,172.1953,173.1472,171.8903,172.1861,127666.0
2019-01-03 14:00:00,186.29,186.29,184.58,185.47,143065.0,172.1583,172.1583,170.5781,171.4005,143065.0
2019-01-03 14:30:00,185.5,185.95,184.97,185.23,128097.0,171.4283,171.8441,170.9385,171.1787,128097.0
2019-01-03 15:00:00,185.23,185.69,185.02,185.4,116325.0,171.1787,171.6039,170.9847,171.3359,116325.0
2019-01-03 15:30:00,185.38,186.52,185.22,185.64,316126.0,171.3174,172.3709,171.1695,171.5576,316126.0
2019-01-04 09:30:00,186.89,188.1,185.3,187.42,220302.0,172.7128,173.831,171.2434,173.2026,220302.0
2019-01-04 10:00:00,187.5,189.84,187.46,189.33,119638.0,173.2765,175.439,173.2396,174.9677,119638.0
2019-01-04 10:30:00,189.43,189.76,188.44,189.02,112507.0,175.0601,175.3651,174.1452,174.6812,112507.0
2019-01-04 11:00:00,189.13,190.22,187.86,187.86,206094.0,174.7829,175.7902,173.6092,173.6092,206094.0
2019-01-04 11:30:00,187.8,188.08,187.06,187.54,103205.0,173.5538,173.8126,172.8699,173.3135,103205.0
2019-01-04 12:00:00,187.49,189.9,187.38,189.83,126445.0,173.2673,175.4945,173.1657,175.4298,126445.0
2019-01-04 12:30:00,189.89,190.81,189.63,190.25,139959.0,175.4852,176.3355,175.245,175.8179,139959.0
2019-01-04 13:00:00,190.27,191.13,189.63,189.63,79340.0,175.8364,176.6312,175.245,175.245,79340.0
2019-01-04 13:30:00,189.56,189.71,188.47,188.65,117564.0,175.1803,175.3189,174.173,174.3393,117564.0
2019-01-04 14:00:00,188.7,189.0,187.85,188.72,135981.0,174.3855,174.6628,173.6,174.404,135981.0
2019-01-04 14:30:00,188.54,189.76,188.48,188.8,129491.0,174.2377,175.3651,174.1822,174.4779,129491.0
2019-01-04 15:00:00,188.8,189.33,188.45,188.98,138829.0,174.4779,174.9677,174.1545,174.6443,138829.0
2019-01-04 15:30:00,188.94,189.3,188.39,188.64,242030.0,174.6073,174.94,174.099,174.3301,242030.0
2019-01-07 09:30:00,188.6,189.69,187.63,188.84,119976.0,174.2931,175.3004,173.3967,174.5149,119976.0
2019-01-07 10:00:00,188.88,188.9,186.88,187.65,145250.0,174.5519,174.5703,172.7036,173.4152,145250.0
2019-01-07 10:30:00,187.69,188.28,187.12,187.28,117800.0,173.4521,173.9974,172.9254,173.0732,117800.0
2019-01-07 11:00:00,187.26,187.63,186.29,187.43,77966.0,173.0548,173.3967,172.1583,173.2119,77966.0
2019-01-07 11:30:00,187.43,188.21,187.36,187.64,102434.0,173.2119,173.9327,173.1472,173.4059,102434.0
2019-01-07 12:00:00,187.65,187.84,187.23,187.68,101168.0,173.4152,173.5908,173.027,173.4429,101168.0
2019-01-07 12:30:00,187.7,188.15,187.54,188.04,67567.0,173.4614,173.8772,173.3135,173.7756,67567.0
2019-01-07 13:00:00,188.07,188.9,187.96,188.9,88446.0,173.8033,174.5703,173.7017,174.5703,88446.0
2019-01-07 13:30:00,188.89,189.15,188.18,188.21,68769.0,174.5611,174.8014,173.905,173.9327,68769.0
2019-01-07 14:00:00,188.24,188.55,188.19,188.48,75354.0,173.9604,174.2469,173.9142,174.1822,75354.0
2019-01-07 14:30:00,188.48,188.53,187.43,187.47,79289.0,174.1822,174.2284,173.2119,173.2488,79289.0
2019-01-07 15:00:00,187.41,188.17,187.32,188.02,83514.0,173.1934,173.8957,173.1102,173.7571,83514.0
2019-01-07 15:30:00,187.99,188.09,186.28,186.52,272163.0,173.7294,173.8218,172.1491,172.3709,272163.0
2019-01-08 09:30:00,187.52,190.27,187.12,189.19,151895.0,173.295,175.8364,172.9254,174.8383,151895.0
2019-01-08 10:00:00,189.1,189.76,187.61,187.61,154169.0,174.7552,175.3651,173.3782,173.3782,154169.0
2019-01-08 10:30:00,187.55,188.31,187.36,187.92,135276.0,173.3228,174.0251,173.1472,173.6647,135276.0
2019-01-08 11:00:00,187.96,188.5,185.37,185.93,119870.0,173.7017,174.2007,171.3081,171.8256,119870.0
2019-01-08 11:30:00,185.84,186.13,185.01,186.05,103387.0,171.7425,172.0105,170.9754,171.9365,103387.0
2019-01-08 12:00:00,186.07,187.32,185.85,186.79,108413.0,171.955,173.1102,171.7517,172.6204,108413.0
2019-01-08 12:30:00,186.85,187.61,186.01,187.52,83436.0,172.6759,173.3782,171.8996,173.295,83436.0
2019-01-08 13:00:00,187.53,188.12,187.32,188.05,72937.0,173.3043,173.8495,173.1102,173.7848,72937.0
2019-01-08 13:30:00,188.06,188.59,187.7,188.59,92519.0,173.7941,174.2839,173.4614,174.2839,92519.0
2019-01-08 14:00:00,188.57,189.04,188.2,188.74,127950.0,174.2654,174.6997,173.9234,174.4225,127950.0
2019-01-08 14:30:00,188.74,189.04,188.19,188.67,113846.0,174.4225,174.6997,173.9142,174.3578,113846.0
2019-01-08 15:00:00,188.66,189.45,188.61,189.4,134137.0,174.3486,175.0786,174.3023,175.0324,134137.0
2019-01-08 15:30:00,189.41,189.94,189.27,189.91,293554.0,175.0417,175.5315,174.9123,175.5037,293554.0
2019-01-09 09:30:00,191.07,191.07,189.29,190.43,264866.0,176.5757,176.5757,174.9308,175.9843,264866.0
2019-01-09 10:00:00,190.5,190.91,189.35,189.57,241047.0,176.049,176.4279,174.9862,175.1895,241047.0
2019-01-09 10:30:00,189.45,189.71,188.08,189.0,366547.0,175.0786,175.3189,173.8126,174.6628,366547.0
2019-01-09 11:00:00,189.02,189.62,187.95,188.13,232395.0,174.6812,175.2357,173.6924,173.8588,232395.0
2019-01-09 11:30:00,188.12,188.19,187.09,187.45,194752.0,173.8495,173.9142,172.8977,173.2303,194752.0
2019-01-09 12:00:00,187.42,188.39,187.24,188.14,146489.0,173.2026,174.099,173.0363,173.868,146489.0
2019-01-09 12:30:00,188.17,188.33,187.43,187.94,125783.0,173.8957,174.0436,173.2119,173.6832,125783.0
2019-01-09 13:00:00,187.91,188.7,187.62,188.3,133859.0,173.6554,174.3855,173.3874,174.0159,133859.0
2019-01-09 13:30:00,188.31,188.61,188.23,188.5,94415.0,174.0251,174.3023,173.9512,174.2007,94415.0
2019-01-09 14:00:00,188.49,189.61,188.48,189.0,157161.0,174.1914,175.2265,174.1822,174.6628,157161.0
2019-01-09 14:30:00,188.99,189.98,188.56,189.84,132350.0,174.6535,175.5684,174.2561,175.439,132350.0
2019-01-09 15:00:00,189.88,190.78,189.8,190.33,294462.0,175.476,176.3077,175.4021,175.8919,294462.0
2019-01-09 15:30:00,190.32,190.6,189.3,190.31,550613.0,175.8826,176.1414,174.94,175.8734,550613.0
2019-01-10 09:30:00,190.13,190.13,188.21,189.53,247031.0,175.707,175.707,173.9327,175.1526,247031.0
2019-01-10 10:00:00,189.48,190.04,188.75,189.84,173862.0,175.1063,175.6239,174.4317,175.439,173862.0
2019-01-10 10:30:00,189.92,190.17,189.48,189.94,133849.0,175.513,175.744,175.1063,175.5315,133849.0
2019-01-10 11:00:00,189.99,190.12,189.83,190.0,142183.0,175.5777,175.6978,175.4298,175.5869,142183.0
2019-01-10 11:30:00,190.02,191.0,189.75,190.27,147427.0,175.6054,176.511,175.3559,175.8364,147427.0
2019-01-10 12:00:00,190.25,190.4,189.9,190.16,83345.0,175.8179,175.9566,175.4945,175.7348,83345.0
2019-01-10 12:30:00,190.16,190.66,189.96,190.55,64095.0,175.7348,176.1968,175.5499,176.0952,64095.0
2019-01-10 13:00:00,190.52,190.92,190.21,190.52,126510.0,176.0675,176.4371,175.781,176.0675,126510.0
2019-01-10 13:30:00,190.52,190.96,190.34,190.74,191375.0,176.0675,176.4741,175.9011,176.2708,191375.0
2019-01-10 14:00:00,190.71,191.52,190.7,191.01,79750.0,176.243,176.9916,176.2338,176.5203,79750.0
2019-01-10 14:30:00,191.02,191.28,190.83,191.28,129786.0,176.5295,176.7698,176.3539,176.7698,129786.0
2019-01-10 15:00:00,191.28,191.95,191.23,191.81,163519.0,176.7698,177.389,176.7236,177.2596,163519.0
2019-01-10 15:30:00,191.78,191.93,191.41,191.75,255436.0,177.2319,177.3705,176.8899,177.2042,255436.0
2019-01-11 09:30:00,189.86,193.1,189.55,192.95,237170.0,175.4575,178.4517,175.171,178.3131,237170.0
2019-01-11 10:00:00,193.11,193.51,192.65,192.7,202960.0,178.461,178.8306,178.0359,178.0821,202960.0
2019-01-11 10:30:00,192.61,193.58,192.39,193.54,133006.0,177.9989,178.8953,177.7956,178.8584,133006.0
2019-01-11 11:00:00,193.55,194.42,192.83,193.97,276586.0,178.8676,179.6716,178.2022,179.2557,276586.0
2019-01-11 11:30:00,193.92,194.83,192.97,193.18,161379.0,179.2095,180.0505,178.3316,178.5257,161379.0
2019-01-11 12:00:00,193.21,193.89,193.11,193.53,136849.0,178.5534,179.1818,178.461,178.8491,136849.0
2019-01-11 12:30:00,193.5,194.27,193.45,194.02,106127.0,178.8214,179.533,178.7752,179.302,106127.0
2019-01-11 13:00:00,194.06,194.26,192.74,192.99,197285.0,179.3389,179.5237,178.1191,178.3501,197285.0
2019-01-11 13:30:00,192.94,193.12,192.56,192.86,95941.0,178.3039,178.4702,177.9527,178.2299,95941.0
2019-01-11 14:00:00,192.86,194.14,192.77,194.02,178235.0,178.2299,179.4128,178.1468,179.302,178235.0
2019-01-11 14:30:00,194.0,194.21,192.97,193.16,144259.0,179.2835,179.4775,178.3316,178.5072,144259.0
2019-01-11 15:00:00,193.15,193.74,192.87,193.05,195888.0,178.4979,179.0432,178.2392,178.4055,195888.0
2019-01-11 15:30:00,193.02,194.81,193.02,194.63,391953.0,178.3778,180.032,178.3778,179.8657,391953.0
2019-01-14 09:30:00,193.68,194.59,192.82,193.94,178698.0,178.9877,179.8287,178.193,179.228,178698.0
2019-01-14 10:00:00,193.97,194.02,192.7,192.94,129946.0,179.2557,179.302,178.0821,178.3039,129946.0
2019-01-14 10:30:00,192.96,193.8,192.94,193.63,125273.0,178.3224,179.0986,178.3039,178.9415,125273.0
2019-01-14 11:00:00,193.63,193.8,193.22,193.46,119668.0,178.9415,179.0986,178.5626,178.7844,119668.0
2019-01-14 11:30:00,193.48,193.77,193.38,193.58,78963.0,178.8029,179.0709,178.7105,178.8953,78963.0
2019-01-14 12:00:00,193.62,193.95,193.47,193.9,49942.0,178.9323,179.2373,178.7937,179.1911,49942.0
2019-01-14 12:30:00,193.95,194.15,193.49,193.53,102832.0,179.2373,179.4221,178.8122,178.8491,102832.0
2019-01-14 13:00:00,193.5,193.79,193.4,193.79,77551.0,178.8214,179.0894,178.729,179.0894,77551.0
2019-01-14 13:30:00,193.79,193.84,193.33,193.35,67147.0,179.0894,179.1356,178.6643,178.6828,67147.0
2019-01-14 14:00:00,193.38,193.93,193.21,193.89,148749.0,178.7105,179.2188,178.5534,179.1818,148749.0
2019-01-14 14:30:00,193.89,193.93,192.82,192.84,84734.0,179.1818,179.2188,178.193,178.2115,84734.0
2019-01-14 15:00:00,192.85,192.89,191.81,191.81,120049.0,178.2207,178.2577,177.2596,177.2596,120049.0
2019-01-14 15:30:00,191.84,192.24,191.68,192.01,328059.0,177.2873,177.657,177.1395,177.4444,328059.0
2019-01-15 09:30:00,192.34,193.72,191.85,193.72,117431.0,177.7494,179.0247,177.2966,179.0247,117431.0
2019-01-15 10:00:00,193.72,194.51,193.55,193.95,194201.0,179.0247,179.7548,178.8676,179.2373,194201.0
2019-01-15 10:30:00,193.98,194.35,193.87,194.18,104732.0,179.265,179.6069,179.1633,179.4498,104732.0
2019-01-15 11:00:00,194.2,195.25,194.09,195.12,148297.0,179.4683,180.4386,179.3666,180.3185,148297.0
2019-01-15 11:30:00,195.18,196.89,195.07,196.87,201807.0,180.374,181.9542,180.2723,181.9358,201807.0
2019-01-15 12:00:00,196.88,197.33,196.84,197.0,108120.0,181.945,182.3609,181.908,182.0559,108120.0
2019-01-15 12:30:00,197.05,197.05,195.95,195.95,87196.0,182.1021,182.1021,181.0855,181.0855,87196.0
2019-01-15 13:00:00,195.94,196.35,195.82,196.0,98559.0,181.0763,181.4552,180.9654,181.1318,98559.0
2019-01-15 13:30:00,196.03,196.16,195.43,195.69,108523.0,181.1595,181.2796,180.605,180.8453,108523.0
2019-01-15 14:00:00,195.67,195.97,194.79,194.93,83752.0,180.8268,181.104,180.0135,180.1429,83752.0
2019-01-15 14:30:00,194.87,195.19,194.49,195.05,108583.0,180.0875,180.3832,179.7363,180.2538,108583.0
2019-01-15 15:00:00,195.02,196.37,194.97,195.93,210929.0,180.2261,181.4737,180.1799,181.0671,210929.0
2019-01-15 15:30:00,195.95,196.81,195.83,196.51,624570.0,181.0855,181.8803,180.9746,181.6031,624570.0
2019-01-16 09:30:00,196.39,198.39,196.39,197.56,139045.0,181.4922,183.3405,181.4922,182.5734,139045.0
2019-01-16 10:00:00,197.58,197.99,196.86,196.86,268171.0,182.5919,182.9708,181.9265,181.9265,268171.0
2019-01-16 10:30:00,196.82,197.2,196.02,197.0,334305.0,181.8895,182.2407,181.1502,182.0559,334305.0
2019-01-16 11:00:00,197.03,197.23,196.1,196.76,114319.0,182.0836,182.2684,181.2242,181.8341,114319.0
2019-01-16 11:30:00,196.8,196.92,195.83,196.2,121079.0,181.8711,181.982,180.9746,181.3166,121079.0
2019-01-16 12:00:00,196.21,196.76,196.01,196.76,75753.0,181.3258,181.8341,181.141,181.8341,75753.0
2019-01-16 12:30:00,196.8,196.86,196.31,196.5,44784.0,181.8711,181.9265,181.4182,181.5938,44784.0
2019-01-16 13:00:00,196.49,196.63,196.14,196.53,56739.0,181.5846,181.714,181.2611,181.6215,56739.0
2019-01-16 13:30:00,196.55,197.37,196.54,197.12,129593.0,181.64,182.3978,181.6308,182.1668,129593.0
2019-01-16 14:00:00,197.18,197.34,196.68,196.77,123340.0,182.2222,182.3701,181.7602,181.8433,123340.0
2019-01-16 14:30:00,196.74,197.01,196.23,196.45,112020.0,181.8156,182.0651,181.3443,181.5476,112020.0
2019-01-16 15:00:00,196.47,196.73,196.16,196.65,94003.0,181.5661,181.8064,181.2796,181.7324,94003.0
2019-01-16 15:30:00,196.63,196.92,196.36,196.72,314550.0,181.714,181.982,181.4644,181.7971,314550.0
2019-01-17 09:30:00,195.41,196.72,193.69,193.95,141791.0,180.5865,181.7971,178.997,179.2373,141791.0
2019-01-17 10:00:00,193.99,194.65,193.33,194.06,187298.0,179.2742,179.8842,178.6643,179.3389,187298.0
2019-01-17 10:30:00,194.12,195.0,193.09,193.2,243887.0,179.3944,180.2076,178.4425,178.5442,243887.0
2019-01-17 11:00:00,193.33,194.76,193.33,194.17,116747.0,178.6643,179.9858,178.6643,179.4406,116747.0
2019-01-17 11:30:00,194.13,194.61,193.69,194.56,178702.0,179.4036,179.8472,178.997,179.801,178702.0
2019-01-17 12:00:00,194.65,195.36,194.3,195.01,69902.0,179.8842,180.5403,179.5607,180.2169,69902.0
2019-01-17 12:30:00,194.99,195.21,194.63,194.86,98673.0,180.1984,180.4017,179.8657,180.0782,98673.0
2019-01-17 13:00:00,194.84,195.47,194.78,194.93,86921.0,180.0597,180.642,180.0043,180.1429,86921.0
2019-01-17 13:30:00,194.9,195.02,194.49,194.72,63718.0,180.1152,180.2261,179.7363,179.9489,63718.0
2019-01-17 14:00:00,194.72,194.76,194.17,194.52,56761.0,179.9489,179.9858,179.4406,179.764,56761.0
2019-01-17 14:30:00,194.56,195.16,193.95,194.48,102297.0,179.801,180.3555,179.2373,179.7271,102297.0
2019-01-17 15:00:00,194.57,194.81,194.14,194.7,90504.0,179.8102,180.032,179.4128,179.9304,90504.0
2019-01-17 15:30:00,194.66,195.09,194.29,194.45,221048.0,179.8934,180.2908,179.5515,179.6993,221048.0
2019-01-18 09:30:00,196.45,197.98,194.9,195.7,398633.0,181.5476,182.9616,180.1152,180.8545,398633.0
2019-01-18 10:00:00,195.6,195.69,195.05,195.27,101944.0,180.7621,180.8453,180.2538,180.4571,101944.0
2019-01-18 10:30:00,195.29,195.88,194.98,195.3,101640.0,180.4756,181.0209,180.1891,180.4849,101640.0
2019-01-18 11:00:00,195.3,195.75,195.29,195.56,89645.0,180.4849,180.9007,180.4756,180.7251,89645.0
2019-01-18 11:30:00,195.6,195.63,195.45,195.6,74957.0,180.7621,180.7898,180.6235,180.7621,74957.0
2019-01-18 12:00:00,195.58,196.35,195.56,196.07,176196.0,180.7436,181.4552,180.7251,181.1964,176196.0
2019-01-18 12:30:00,196.06,196.3,195.93,196.06,93782.0,181.1872,181.409,181.0671,181.1872,93782.0
2019-01-18 13:00:00,196.05,196.18,195.67,195.76,61840.0,181.178,181.2981,180.8268,180.91,61840.0
2019-01-18 13:30:00,195.73,195.81,195.36,195.56,47229.0,180.8822,180.9562,180.5403,180.7251,47229.0
2019-01-18 14:00:00,195.59,195.63,194.76,194.93,78598.0,180.7529,180.7898,179.9858,180.1429,78598.0
2019-01-18 14:30:00,194.9,195.5,194.9,195.33,60365.0,180.1152,180.6697,180.1152,180.5126,60365.0
2019-01-18 15:00:00,195.28,195.3,194.88,195.01,91420.0,180.4664,180.4849,180.0967,180.2169,91420.0
2019-01-18 15:30:00,195.02,195.1,194.62,194.86,385213.0,180.2261,180.3,179.8564,180.0782,385213.0
2019-01-22 09:30:00,193.64,195.43,193.64,194.79,108910.0,178.9508,180.605,178.9508,180.0135,108910.0
2019-01-22 10:00:00,194.72,194.97,193.12,194.73,99463.0,179.9489,180.1799,178.4702,179.9581,99463.0
2019-01-22 10:30:00,194.62,194.74,193.33,193.41,90284.0,179.8564,179.9673,178.6643,178.7382,90284.0
2019-01-22 11:00:00,193.37,193.52,192.52,192.55,75270.0,178.7013,178.8399,177.9157,177.9435,75270.0
2019-01-22 11:30:00,192.58,193.4,192.55,192.72,73280.0,177.9712,178.729,177.9435,178.1006,73280.0
2019-01-22 12:00:00,192.62,193.85,192.62,193.12,78212.0,178.0082,179.1448,178.0082,178.4702,78212.0
2019-01-22 12:30:00,193.1,193.79,192.96,193.54,45846.0,178.4517,179.0894,178.3224,178.8584,45846.0
2019-01-22 13:00:00,193.49,193.52,192.5,193.04,61907.0,178.8122,178.8399,177.8973,178.3963,61907.0
2019-01-22 13:30:00,193.04,193.57,192.71,193.5,77914.0,178.3963,178.8861,178.0913,178.8214,77914.0
2019-01-22 14:00:00,193.44,193.7,193.12,193.48,65564.0,178.766,179.0062,178.4702,178.8029,65564.0
2019-01-22 14:30:00,193.55,194.07,193.31,193.96,82955.0,178.8676,179.3482,178.6458,179.2465,82955.0
2019-01-22 15:00:00,193.93,194.49,193.63,193.87,133644.0,179.2188,179.7363,178.9415,179.1633,133644.0
2019-01-22 15:30:00,193.91,194.68,192.92,193.0,577331.0,179.2003,179.9119,178.2854,178.3593,577331.0
2019-01-23 09:30:00,194.5,197.01,194.03,197.0,117515.0,179.7455,182.0651,179.3112,182.0559,117515.0
2019-01-23 10:00:00,196.95,197.71,196.89,197.45,152323.0,182.0097,182.712,181.9542,182.4718,152323.0
2019-01-23 10:30:00,197.44,197.44,196.03,196.87,130519.0,182.4625,182.4625,181.1595,181.9358,130519.0
2019-01-23 11:00:00,196.88,196.92,196.1,196.55,69631.0,181.945,181.982,181.2242,181.64,69631.0
2019-01-23 11:30:00,196.5,196.89,194.75,195.02,97363.0,181.5938,181.9542,179.9766,180.2261,97363.0
2019-01-23 12:00:00,195.0,195.23,193.95,194.77,90576.0,180.2076,180.4202,179.2373,179.9951,90576.0
2019-01-23 12:30:00,194.76,195.28,194.74,194.99,80675.0,179.9858,180.4664,179.9673,180.1984,80675.0
2019-01-23 13:00:00,195.0,195.76,194.73,195.13,106308.0,180.2076,180.91,179.9581,180.3277,106308.0
2019-01-23 13:30:00,195.05,195.9,194.98,195.9,79235.0,180.2538,181.0393,180.1891,181.0393,79235.0
2019-01-23 14:00:00,195.95,196.22,195.53,196.1,72209.0,181.0855,181.3351,180.6974,181.2242,72209.0
2019-01-23 14:30:00,196.06,196.25,195.52,196.0,81781.0,181.1872,181.3628,180.6882,181.1318,81781.0
2019-01-23 15:00:00,196.0,196.6,195.75,196.53,96015.0,181.1318,181.6862,180.9007,181.6215,96015.0
2019-01-23 15:30:00,196.51,197.14,196.28,196.92,299728.0,181.6031,182.1853,181.3905,181.982,299728.0
2019-01-24 09:30:00,196.39,197.43,195.09,195.36,101590.0,181.4922,182.4533,180.2908,180.5403,101590.0
2019-01-24 10:00:00,195.3,197.3,195.2,196.84,75446.0,180.4849,182.3331,180.3924,181.908,75446.0
2019-01-24 10:30:00,196.86,197.32,196.31,196.76,108147.0,181.9265,182.3516,181.4182,181.8341,108147.0
2019-01-24 11:00:00,196.74,196.86,195.46,196.41,129250.0,181.8156,181.9265,180.6327,181.5107,129250.0
2019-01-24 11:30:00,196.34,196.98,195.95,196.68,105003.0,181.446,182.0374,181.0855,181.7602,105003.0
2019-01-24 12:00:00,196.66,196.93,195.92,196.16,104300.0,181.7417,181.9912,181.0578,181.2796,104300.0
2019-01-24 12:30:00,196.11,196.12,194.58,194.58,49738.0,181.2334,181.2426,179.8195,179.8195,49738.0
2019-01-24 13:00:00,194.62,194.82,194.14,194.73,73619.0,179.8564,180.0413,179.4128,179.9581,73619.0
2019-01-24 13:30:00,194.67,194.7,193.99,194.19,66827.0,179.9026,179.9304,179.2742,179.4591,66827.0
2019-01-24 14:00:00,194.19,194.71,193.83,193.84,106769.0,179.4591,179.9396,179.1264,179.1356,106769.0
2019-01-24 14:30:00,193.77,193.81,193.04,193.2,137358.0,179.0709,179.1079,178.3963,178.5442,137358.0
2019-01-24 15:00:00,193.2,193.83,193.17,193.71,94740.0,178.5442,179.1264,178.5164,179.0155,94740.0
2019-01-24 15:30:00,193.69,193.69,193.08,193.13,206906.0,178.997,178.997,178.4333,178.4795,206906.0
2019-01-25 09:30:00,194.94,195.73,194.53,194.83,95980.0,180.1522,180.8822,179.7733,180.0505,95980.0
2019-01-25 10:00:00,194.84,196.49,194.82,196.16,119610.0,180.0597,181.5846,180.0413,181.2796,119610.0
2019-01-25 10:30:00,196.13,196.48,195.84,196.02,107755.0,181.2519,181.5753,180.9839,181.1502,107755.0
2019-01-25 11:00:00,196.02,196.26,195.69,195.73,69216.0,181.1502,181.372,180.8453,180.8822,69216.0
2019-01-25 11:30:00,195.75,195.97,195.66,195.77,67747.0,180.9007,181.104,180.8175,180.9192,67747.0
2019-01-25 12:00:00,195.72,195.8,195.4,195.7,64032.0,180.873,180.9469,180.5773,180.8545,64032.0
2019-01-25 12:30:00,195.72,195.72,194.75,194.87,59147.0,180.873,180.873,179.9766,180.0875,59147.0
2019-01-25 13:00:00,194.93,195.54,194.79,195.29,62702.0,180.1429,180.7066,180.0135,180.4756,62702.0
2019-01-25 13:30:00,195.27,195.88,195.2,195.73,58587.0,180.4571,181.0209,180.3924,180.8822,58587.0
2019-01-25 14:00:00,195.74,196.05,195.66,195.91,102517.0,180.8915,181.178,180.8175,181.0486,102517.0
2019-01-25 14:30:00,195.93,196.46,195.91,196.26,75967.0,181.0671,181.5569,181.0486,181.372,75967.0
2019-01-25 15:00:00,196.21,196.57,196.19,196.33,75901.0,181.3258,181.6585,181.3073,181.4367,75901.0
2019-01-25 15:30:00,196.34,196.87,196.2,196.34,226104.0,181.446,181.9358,181.3166,181.446,226104.0
2019-01-28 09:30:00,195.56,195.84,193.21,193.61,122074.0,180.7251,180.9839,178.5534,178.9231,122074.0
2019-01-28 10:00:00,193.54,194.29,193.11,194.29,54043.0,178.8584,179.5515,178.461,179.5515,54043.0
2019-01-28 10:30:00,194.16,194.41,193.6,193.66,69858.0,179.4313,179.6624,178.9138,178.9693,69858.0
2019-01-28 11:00:00,193.64,195.18,193.57,195.0,68454.0,178.9508,180.374,178.8861,180.2076,68454.0
2019-01-28 11:30:00,194.93,195.0,193.85,193.99,61989.0,180.1429,180.2076,179.1448,179.2742,61989.0
2019-01-28 12:00:00,193.89,194.7,193.83,194.57,68620.0,179.1818,179.9304,179.1264,179.8102,68620.0
2019-01-28 12:30:00,194.58,194.85,194.28,194.44,48470.0,179.8195,180.069,179.5422,179.6901,48470.0
2019-01-28 13:00:00,194.37,194.98,194.26,194.75,52517.0,179.6254,180.1891,179.5237,179.9766,52517.0
2019-01-28 13:30:00,194.76,195.1,194.62,194.67,49995.0,179.9858,180.3,179.8564,179.9026,49995.0
2019-01-28 14:00:00,194.73,194.77,194.28,194.35,51372.0,179.9581,179.9951,179.5422,179.6069,51372.0
2019-01-28 14:30:00,194.38,194.85,194.15,194.8,50270.0,179.6346,180.069,179.4221,180.0228,50270.0
2019-01-28 15:00:00,194.83,194.93,194.49,194.86,60928.0,180.0505,180.1429,179.7363,180.0782,60928.0
2019-01-28 15:30:00,194.85,195.14,194.56,195.08,159434.0,180.069,180.337,179.801,180.2815,159434.0
2019-01-29 09:30:00,194.51,197.35,194.38,196.55,79502.0,179.7548,182.3793,179.6346,181.64,79502.0
2019-01-29 10:00:00,196.58,196.86,195.06,195.51,78921.0,181.6678,181.9265,180.2631,180.6789,78921.0
2019-01-29 10:30:00,195.54,195.57,194.29,194.56,37043.0,180.7066,180.7344,179.5515,179.801,37043.0
2019-01-29 11:00:00,194.57,195.51,194.53,195.51,50488.0,179.8102,180.6789,179.7733,180.6789,50488.0
2019-01-29 11:30:00,195.51,196.6,195.5,196.54,86404.0,180.6789,181.6862,180.6697,181.6308,86404.0
2019-01-29 12:00:00,196.54,196.87,196.43,196.72,37143.0,181.6308,181.9358,181.5291,181.7971,37143.0
2019-01-29 12:30:00,196.71,196.73,196.36,196.58,33888.0,181.7879,181.8064,181.4644,181.6678,33888.0
2019-01-29 13:00:00,196.6,197.21,196.45,196.9,54815.0,181.6862,182.25,181.5476,181.9635,54815.0
2019-01-29 13:30:00,196.93,197.28,196.62,197.25,42769.0,181.9912,182.3147,181.7047,182.2869,42769.0
2019-01-29 14:00:00,197.2,197.43,197.11,197.18,41051.0,182.2407,182.4533,182.1576,182.2222,41051.0
2019-01-29 14:30:00,197.18,197.31,196.89,196.96,47642.0,182.2222,182.3424,181.9542,182.0189,47642.0
2019-01-29 15:00:00,196.96,198.16,196.89,197.8,141339.0,182.0189,183.1279,181.9542,182.7952,141339.0
2019-01-29 15:30:00,197.84,198.48,197.59,198.36,284912.0,182.8322,183.4236,182.6011,183.3127,284912.0
2019-01-30 09:30:00,199.25,200.28,197.59,197.87,175201.0,184.1352,185.0871,182.6011,182.8599,175201.0
2019-01-30 10:00:00,197.75,198.23,196.54,196.61,158563.0,182.749,183.1926,181.6308,181.6955,158563.0
2019-01-30 10:30:00,196.65,196.77,195.26,196.7,176453.0,181.7324,181.8433,180.4479,181.7787,176453.0
2019-01-30 11:00:00,196.73,197.35,196.66,196.81,161120.0,181.8064,182.3793,181.7417,181.8803,161120.0
2019-01-30 11:30:00,196.86,196.92,195.51,196.92,153382.0,181.9265,181.982,180.6789,181.982,153382.0
2019-01-30 12:00:00,196.93,198.72,196.83,198.62,230340.0,181.9912,183.6454,181.8988,183.553,230340.0
2019-01-30 12:30:00,198.62,199.0,198.47,198.73,69429.0,183.553,183.9042,183.4144,183.6547,69429.0
2019-01-30 13:00:00,198.75,198.82,198.12,198.14,67752.0,183.6731,183.7378,183.0909,183.1094,67752.0
2019-01-30 13:30:00,198.18,198.28,197.24,197.34,140783.0,183.1464,183.2388,182.2777,182.3701,140783.0
2019-01-30 14:00:00,197.37,199.43,197.16,199.09,167179.0,182.3978,184.3016,182.2038,183.9874,167179.0
2019-01-30 14:30:00,199.03,199.97,198.81,199.89,134117.0,183.9319,184.8006,183.7286,184.7267,134117.0
2019-01-30 15:00:00,199.86,199.86,198.57,198.83,128943.0,184.6989,184.6989,183.5068,183.7471,128943.0
2019-01-30 15:30:00,198.77,200.02,198.74,199.8,363098.0,183.6916,184.8468,183.6639,184.6435,363098.0
2019-01-31 09:30:00,199.48,200.27,198.86,199.43,83830.0,184.3478,185.0778,183.7748,184.3016,83830.0
2019-01-31 10:00:00,199.47,201.61,199.47,201.56,112112.0,184.3385,186.3162,184.3385,186.27,112112.0
2019-01-31 10:30:00,201.59,202.03,200.21,200.51,125971.0,186.2977,186.7043,185.0224,185.2996,125971.0
2019-01-31 11:00:00,200.51,200.92,200.31,200.42,137292.0,185.2996,185.6785,185.1148,185.2165,137292.0
2019-01-31 11:30:00,200.38,200.94,200.2,200.85,97205.0,185.1795,185.697,185.0131,185.6138,97205.0
2019-01-31 12:00:00,200.85,201.68,200.52,200.54,95718.0,185.6138,186.3809,185.3089,185.3274,95718.0
2019-01-31 12:30:00,200.59,200.95,200.36,200.61,92383.0,185.3736,185.7063,185.161,185.392,92383.0
2019-01-31 13:00:00,200.56,201.06,200.51,200.89,69159.0,185.3458,185.8079,185.2996,185.6508,69159.0
2019-01-31 13:30:00,200.83,201.16,200.67,200.92,74179.0,185.5954,185.9003,185.4475,185.6785,74179.0
2019-01-31 14:00:00,200.9,201.76,200.86,201.66,98092.0,185.66,186.4548,185.6231,186.3624,98092.0
2019-01-31 14:30:00,201.62,202.05,201.37,201.42,153296.0,186.3254,186.7228,186.0944,186.1406,153296.0
2019-01-31 15:00:00,201.42,201.44,200.43,200.46,198392.0,186.1406,186.1591,185.2257,185.2534,198392.0
2019-01-31 15:30:00,200.46,200.64,199.69,199.85,566036.0,185.2534,185.4198,184.5418,184.6897,566036.0
2019-02-01 09:30:00,195.0,195.65,188.61,192.55,1003765.0,180.2076,180.8083,174.3023,177.9435,1003765.0
2019-02-01 10:00:00,192.64,193.25,191.12,192.72,531638.0,178.0266,178.5904,176.6219,178.1006,531638.0
2019-02-01 10:30:00,192.8,199.38,192.31,195.43,532787.0,178.1745,184.2554,177.7217,180.605,532787.0
2019-02-01 11:00:00,195.33,196.17,194.1,195.94,267064.0,180.5126,181.2889,179.3759,181.0763,267064.0
2019-02-01 11:30:00,195.94,195.97,193.71,194.04,207842.0,181.0763,181.104,179.0155,179.3204,207842.0
2019-02-01 12:00:00,194.01,194.9,193.8,194.15,127211.0,179.2927,180.1152,179.0986,179.4221,127211.0
2019-02-01 12:30:00,194.15,195.43,193.93,195.41,117481.0,179.4221,180.605,179.2188,180.5865,117481.0
2019-02-01 13:00:00,195.41,195.68,194.75,195.36,149003.0,180.5865,180.836,179.9766,180.5403,149003.0
2019-02-01 13:30:00,195.33,196.4,195.24,195.9,130196.0,180.5126,181.5014,180.4294,181.0393,130196.0
2019-02-01 14:00:00,195.91,196.15,194.73,195.35,172110.0,181.0486,181.2704,179.9581,180.5311,172110.0
2019-02-01 14:30:00,195.35,195.81,194.83,195.06,281346.0,180.5311,180.9562,180.0505,180.2631,281346.0
2019-02-01 15:00:00,195.06,195.08,193.28,193.36,231898.0,180.2631,180.2815,178.6181,178.692,231898.0
2019-02-01 15:30:00,193.38,194.19,193.14,194.0,565793.0,178.7105,179.4591,178.4887,179.2835,565793.0
2019-02-04 09:30:00,192.33,193.38,191.75,192.05,322575.0,177.7402,178.7105,177.2042,177.4814,322575.0
2019-02-04 10:00:00,191.99,192.32,191.29,192.06,386813.0,177.4259,177.7309,176.779,177.4906,386813.0
2019-02-04 10:30:00,192.09,192.09,190.57,191.09,205671.0,177.5184,177.5184,176.1137,176.5942,205671.0
2019-02-04 11:00:00,191.18,191.5,190.2,191.46,299928.0,176.6774,176.9731,175.7717,176.9362,299928.0
2019-02-04 11:30:00,191.43,191.81,189.53,190.59,181496.0,176.9084,177.2596,175.1526,176.1321,181496.0
2019-02-04 12:00:00,190.59,191.66,190.53,191.49,115656.0,176.1321,177.121,176.0767,176.9639,115656.0
2019-02-04 12:30:00,191.46,192.25,191.43,191.81,243747.0,176.9362,177.6662,176.9084,177.2596,243747.0
2019-02-04 13:00:00,191.8,192.24,191.41,192.24,101902.0,177.2504,177.657,176.8899,177.657,101902.0
2019-02-04 13:30:00,192.26,192.26,191.03,191.21,120017.0,177.6755,177.6755,176.5388,176.7051,120017.0
2019-02-04 14:00:00,191.19,191.63,190.8,191.5,102112.0,176.6866,177.0933,176.3262,176.9731,102112.0
2019-02-04 14:30:00,191.5,191.89,191.31,191.56,159218.0,176.9731,177.3335,176.7975,177.0286,159218.0
2019-02-04 15:00:00,191.56,191.75,191.09,191.14,126778.0,177.0286,177.2042,176.5942,176.6404,126778.0
2019-02-04 15:30:00,191.18,192.13,190.95,192.09,355899.0,176.6774,177.5553,176.4648,177.5184,355899.0
2019-02-05 09:30:00,192.73,192.96,191.33,192.12,174766.0,178.1098,178.3224,176.816,177.5461,174766.0
2019-02-05 10:00:00,192.12,193.29,192.12,192.48,233644.0,177.5461,178.6273,177.5461,177.8788,233644.0
2019-02-05 10:30:00,192.51,192.54,192.12,192.42,141601.0,177.9065,177.9342,177.5461,177.8233,141601.0
2019-02-05 11:00:00,192.41,192.72,191.15,191.29,171865.0,177.8141,178.1006,176.6497,176.779,171865.0
2019-02-05 11:30:00,191.3,191.8,190.72,190.94,118913.0,176.7883,177.2504,176.2523,176.4556,118913.0
2019-02-05 12:00:00,190.87,191.05,190.11,190.17,116289.0,176.3909,176.5573,175.6886,175.744,116289.0
2019-02-05 12:30:00,190.13,190.2,188.39,188.65,180515.0,175.707,175.7717,174.099,174.3393,180515.0
2019-02-05 13:00:00,188.64,188.88,188.01,188.45,200077.0,174.3301,174.5519,173.7479,174.1545,200077.0
2019-02-05 13:30:00,188.4,188.56,186.01,186.71,267965.0,174.1083,174.2561,171.8996,172.5465,267965.0
2019-02-05 14:00:00,186.71,187.94,186.71,187.78,295183.0,172.5465,173.6832,172.5465,173.5353,295183.0
2019-02-05 14:30:00,187.7,188.04,187.1,187.37,194152.0,173.4614,173.7756,172.9069,173.1564,194152.0
2019-02-05 15:00:00,187.34,187.77,186.95,187.28,237110.0,173.1287,173.5261,172.7683,173.0732,237110.0
2019-02-05 15:30:00,187.29,187.37,186.38,186.45,639704.0,173.0825,173.1564,172.2415,172.3062,639704.0
2019-02-06 09:30:00,185.9,187.66,185.22,187.47,184835.0,171.7979,173.4244,171.1695,173.2488,184835.0
2019-02-06 10:00:00,187.53,187.74,186.86,187.05,123436.0,173.3043,173.4983,172.6851,172.8607,123436.0
2019-02-06 10:30:00,187.12,187.93,186.55,187.35,115030.0,172.9254,173.6739,172.3986,173.1379,115030.0
2019-02-06 11:00:00,187.3,187.3,186.46,186.84,111767.0,173.0917,173.0917,172.3154,172.6666,111767.0
2019-02-06 11:30:00,186.79,186.96,186.49,186.64,74510.0,172.6204,172.7775,172.3432,172.4818,74510.0
2019-02-06 12:00:00,186.62,186.88,186.42,186.88,69608.0,172.4633,172.7036,172.2785,172.7036,69608.0
2019-02-06 12:30:00,186.88,187.03,186.7,186.92,56164.0,172.7036,172.8422,172.5372,172.7405,56164.0
2019-02-06 13:00:00,186.92,187.57,186.91,187.5,64370.0,172.7405,173.3412,172.7313,173.2765,64370.0
2019-02-06 13:30:00,187.49,188.0,187.48,187.86,119247.0,173.2673,173.7386,173.2581,173.6092,119247.0
2019-02-06 14:00:00,187.88,187.88,187.03,187.09,64797.0,173.6277,173.6277,172.8422,172.8977,64797.0
2019-02-06 14:30:00,187.09,187.42,186.66,186.9,162154.0,172.8977,173.2026,172.5003,172.7221,162154.0
2019-02-06 15:00:00,186.9,187.69,186.89,187.35,124890.0,172.7221,173.4521,172.7128,173.1379,124890.0
2019-02-06 15:30:00,187.37,187.71,187.19,187.51,326596.0,173.1564,173.4706,172.9901,173.2858,326596.0
2019-02-07 09:30:00,185.88,186.81,184.1,185.77,132209.0,171.7794,172.6389,170.1345,171.6778,132209.0
2019-02-07 10:00:00,185.81,186.03,185.15,185.82,190425.0,171.7148,171.9181,171.1048,171.724,190425.0
2019-02-07 10:30:00,185.78,186.54,185.19,185.19,135024.0,171.687,172.3894,171.1418,171.1418,135024.0
2019-02-07 11:00:00,185.23,185.36,183.7,183.78,143554.0,171.1787,171.2989,169.7648,169.8387,143554.0
2019-02-07 11:30:00,183.86,184.28,183.6,183.75,115737.0,169.9127,170.3008,169.6724,169.811,115737.0
2019-02-07 12:00:00,183.75,184.41,183.73,184.12,60155.0,169.811,170.421,169.7925,170.153,60155.0
2019-02-07 12:30:00,184.11,184.53,183.96,184.13,70414.0,170.1437,170.5318,170.0051,170.1622,70414.0
2019-02-07 13:00:00,184.12,185.58,184.12,185.38,96506.0,170.153,171.5022,170.153,171.3174,96506.0
2019-02-07 13:30:00,185.41,185.93,185.11,185.87,71883.0,171.3451,171.8256,171.0679,171.7702,71883.0
2019-02-07 14:00:00,185.9,186.0,185.16,185.47,67254.0,171.7979,171.8903,171.1141,171.4005,67254.0
2019-02-07 14:30:00,185.47,185.78,185.1,185.38,98845.0,171.4005,171.687,171.0586,171.3174,98845.0
2019-02-07 15:00:00,185.35,185.74,185.23,185.4,100720.0,171.2896,171.6501,171.1787,171.3359,100720.0
2019-02-07 15:30:00,185.39,186.04,185.12,185.97,246911.0,171.3266,171.9273,171.0771,171.8626,246911.0
2019-02-08 09:30:00,185.33,185.6,182.45,182.83,97370.0,171.2712,171.5207,168.6096,168.9608,97370.0
2019-02-08 10:00:00,182.71,182.76,181.56,182.4,191269.0,168.8499,168.8961,167.7871,168.5634,191269.0
2019-02-08 10:30:00,182.39,183.06,182.1,182.18,143544.0,168.5542,169.1734,168.2862,168.3601,143544.0
2019-02-08 11:00:00,182.18,182.21,181.32,182.21,140942.0,168.3601,168.3878,167.5654,168.3878,140942.0
2019-02-08 11:30:00,182.15,182.28,181.57,182.06,70531.0,168.3324,168.4525,167.7964,168.2492,70531.0
2019-02-08 12:00:00,182.01,182.98,182.0,182.65,188973.0,168.203,169.0994,168.1938,168.7945,188973.0
2019-02-08 12:30:00,182.61,183.52,182.58,183.18,91708.0,168.7575,169.5985,168.7298,169.2843,91708.0
2019-02-08 13:00:00,183.18,183.23,182.34,182.39,67502.0,169.2843,169.3305,168.508,168.5542,67502.0
2019-02-08 13:30:00,182.39,182.53,181.91,182.31,79365.0,168.5542,168.6836,168.1106,168.4803,79365.0
2019-02-08 14:00:00,182.33,182.67,182.22,182.59,92549.0,168.4987,168.8129,168.3971,168.739,92549.0
2019-02-08 14:30:00,182.59,182.66,181.52,181.64,102422.0,168.739,168.8037,167.7502,167.8611,102422.0
2019-02-08 15:00:00,181.57,181.63,180.73,180.87,177579.0,167.7964,167.8518,167.0201,167.1495,177579.0
2019-02-08 15:30:00,180.86,181.42,180.5,181.42,421485.0,167.1402,167.6578,166.8076,167.6578,421485.0
2019-02-11 09:30:00,181.61,182.6,180.88,181.76,202545.0,167.8334,168.7483,167.1587,167.972,202545.0
2019-02-11 10:00:00,181.7,182.46,181.13,181.94,238622.0,167.9165,168.6189,167.3898,168.1383,238622.0
2019-02-11 10:30:00,181.94,182.42,181.75,182.08,181942.0,168.1383,168.5819,167.9627,168.2677,181942.0
2019-02-11 11:00:00,182.15,182.5,182.03,182.14,207565.0,168.3324,168.6558,168.2215,168.3232,207565.0
2019-02-11 11:30:00,182.1,182.65,181.99,182.39,206067.0,168.2862,168.7945,168.1845,168.5542,206067.0
2019-02-11 12:00:00,182.39,182.63,182.19,182.63,62291.0,168.5542,168.776,168.3694,168.776,62291.0
2019-02-11 12:30:00,182.62,182.7,182.07,182.36,83785.0,168.7667,168.8407,168.2585,168.5265,83785.0
2019-02-11 13:00:00,182.4,182.5,182.1,182.33,62942.0,168.5634,168.6558,168.2862,168.4987,62942.0
2019-02-11 13:30:00,182.35,182.5,182.05,182.24,151257.0,168.5172,168.6558,168.24,168.4156,151257.0
2019-02-11 14:00:00,182.19,182.64,182.19,182.48,78708.0,168.3694,168.7852,168.3694,168.6374,78708.0
2019-02-11 14:30:00,182.48,182.69,182.29,182.48,79575.0,168.6374,168.8314,168.4618,168.6374,79575.0
2019-02-11 15:00:00,182.5,182.79,182.41,182.53,169544.0,168.6558,168.9238,168.5727,168.6836,169544.0
2019-02-11 15:30:00,182.53,183.03,182.26,182.85,409796.0,168.6836,169.1456,168.434,168.9793,409796.0
2019-02-12 09:30:00,183.56,184.21,182.65,183.47,221032.0,169.6354,170.2361,168.7945,169.5523,221032.0
2019-02-12 10:00:00,183.4,183.74,182.22,183.06,223707.0,169.4876,169.8018,168.3971,169.1734,223707.0
2019-02-12 10:30:00,183.06,184.45,182.99,184.15,173242.0,169.1734,170.4579,169.1087,170.1807,173242.0
2019-02-12 11:00:00,184.24,185.84,184.24,185.65,205148.0,170.2638,171.7425,170.2638,171.5669,205148.0
2019-02-12 11:30:00,185.61,186.25,185.25,186.23,157102.0,171.5299,172.1214,171.1972,172.1029,157102.0
2019-02-12 12:00:00,186.24,186.32,185.73,185.8,139467.0,172.1121,172.1861,171.6408,171.7055,139467.0
2019-02-12 12:30:00,185.75,185.75,184.94,185.11,79179.0,171.6593,171.6593,170.9107,171.0679,79179.0
2019-02-12 13:00:00,185.11,185.55,184.92,185.19,198629.0,171.0679,171.4745,170.8923,171.1418,198629.0
2019-02-12 13:30:00,185.2,186.0,185.16,185.75,161946.0,171.151,171.8903,171.1141,171.6593,161946.0
2019-02-12 14:00:00,185.84,185.84,185.29,185.43,83994.0,171.7425,171.7425,171.2342,171.3636,83994.0
2019-02-12 14:30:00,185.42,185.69,185.17,185.39,145207.0,171.3543,171.6039,171.1233,171.3266,145207.0
2019-02-12 15:00:00,185.39,185.4,184.97,185.32,174228.0,171.3266,171.3359,170.9385,171.2619,174228.0
2019-02-12 15:30:00,185.33,185.53,184.98,185.11,308978.0,171.2712,171.456,170.9477,171.0679,308978.0
2019-02-13 09:30:00,185.48,187.06,185.25,186.98,95310.0,171.4098,172.8699,171.1972,172.796,95310.0
2019-02-13 10:00:00,186.93,187.41,186.53,187.14,102724.0,172.7498,173.1934,172.3801,172.9439,102724.0
2019-02-13 10:30:00,187.09,187.89,186.88,187.56,149945.0,172.8977,173.637,172.7036,173.332,149945.0
2019-02-13 11:00:00,187.56,187.64,186.9,186.95,92030.0,173.332,173.4059,172.7221,172.7683,92030.0
2019-02-13 11:30:00,186.95,187.94,186.57,187.94,112852.0,172.7683,173.6832,172.4171,173.6832,112852.0
2019-02-13 12:00:00,187.93,188.5,187.19,187.35,120955.0,173.6739,174.2007,172.9901,173.1379,120955.0
2019-02-13 12:30:00,187.28,187.98,187.05,187.74,89191.0,173.0732,173.7201,172.8607,173.4983,89191.0
2019-02-13 13:00:00,187.76,188.0,187.52,187.82,56129.0,173.5168,173.7386,173.295,173.5723,56129.0
2019-02-13 13:30:00,187.78,187.99,187.6,187.97,64645.0,173.5353,173.7294,173.369,173.7109,64645.0
2019-02-13 14:00:00,187.97,188.59,187.96,188.59,87185.0,173.7109,174.2839,173.7017,174.2839,87185.0
2019-02-13 14:30:00,188.59,189.35,188.48,188.94,145735.0,174.2839,174.9862,174.1822,174.6073,145735.0
2019-02-13 15:00:00,188.92,189.03,188.7,189.0,66383.0,174.5888,174.6905,174.3855,174.6628,66383.0
2019-02-13 15:30:00,189.01,189.17,188.32,188.78,271148.0,174.672,174.8199,174.0343,174.4595,271148.0
2019-02-14 09:30:00,188.45,189.73,187.29,188.88,142518.0,174.1545,175.3374,173.0825,174.5519,142518.0
2019-02-14 10:00:00,188.75,189.93,188.42,189.87,101208.0,174.4317,175.5222,174.1268,175.4668,101208.0
2019-02-14 10:30:00,189.73,190.42,189.38,190.04,141055.0,175.3374,175.975,175.0139,175.6239,141055.0
2019-02-14 11:00:00,190.09,190.62,189.74,189.88,100920.0,175.6701,176.1599,175.3466,175.476,100920.0
2019-02-14 11:30:00,189.88,190.26,189.54,190.1,78439.0,175.476,175.8272,175.1618,175.6793,78439.0
2019-02-14 12:00:00,190.07,190.93,189.75,190.91,113002.0,175.6516,176.4464,175.3559,176.4279,113002.0
2019-02-14 12:30:00,190.94,191.06,190.63,190.85,64228.0,176.4556,176.5665,176.1691,176.3724,64228.0
2019-02-14 13:00:00,190.82,190.91,190.43,190.81,76856.0,176.3447,176.4279,175.9843,176.3355,76856.0
2019-02-14 13:30:00,190.8,191.01,190.48,190.56,53748.0,176.3262,176.5203,176.0305,176.1044,53748.0
2019-02-14 14:00:00,190.54,191.29,190.47,191.14,96058.0,176.0859,176.779,176.0212,176.6404,96058.0
2019-02-14 14:30:00,191.14,191.59,190.88,191.47,200006.0,176.6404,177.0563,176.4001,176.9454,200006.0
2019-02-14 15:00:00,191.47,192.14,191.36,191.76,163390.0,176.9454,177.5646,176.8437,177.2134,163390.0
2019-02-14 15:30:00,191.81,192.32,191.6,192.22,350063.0,177.2596,177.7309,177.0655,177.6385,350063.0
2019-02-15 09:30:00,193.85,195.44,193.01,194.83,222986.0,179.1448,180.6142,178.3686,180.0505,222986.0
2019-02-15 10:00:00,194.89,195.25,194.38,194.78,130565.0,180.106,180.4386,179.6346,180.0043,130565.0
2019-02-15 10:30:00,194.73,195.09,194.51,195.0,71677.0,179.9581,180.2908,179.7548,180.2076,71677.0
2019-02-15 11:00:00,195.0,195.06,194.17,194.66,104110.0,180.2076,180.2631,179.4406,179.8934,104110.0
2019-02-15 11:30:00,194.67,195.38,194.52,195.24,108820.0,179.9026,180.5588,179.764,180.4294,108820.0
2019-02-15 12:00:00,195.24,195.6,194.98,195.58,72998.0,180.4294,180.7621,180.1891,180.7436,72998.0
2019-02-15 12:30:00,195.59,195.96,195.38,195.75,79604.0,180.7529,181.0948,180.5588,180.9007,79604.0
2019-02-15 13:00:00,195.76,195.9,195.33,195.43,59408.0,180.91,181.0393,180.5126,180.605,59408.0
2019-02-15 13:30:00,195.48,195.67,195.45,195.55,42271.0,180.6512,180.8268,180.6235,180.7159,42271.0
2019-02-15 14:00:00,195.51,196.08,195.49,196.08,125848.0,180.6789,181.2057,180.6604,181.2057,125848.0
2019-02-15 14:30:00,196.13,196.7,195.95,196.6,213888.0,181.2519,181.7787,181.0855,181.6862,213888.0
2019-02-15 15:00:00,196.57,197.03,196.18,196.95,238799.0,181.6585,182.0836,181.2981,182.0097,238799.0
2019-02-15 15:30:00,196.94,198.13,196.9,197.9,603197.0,182.0004,183.1002,181.9635,182.8876,603197.0
2019-02-19 09:30:00,197.74,198.98,197.06,197.53,190142.0,182.7398,183.8857,182.1113,182.5457,190142.0
2019-02-19 10:00:00,197.47,197.47,196.49,196.62,149454.0,182.4902,182.4902,181.5846,181.7047,149454.0
2019-02-19 10:30:00,196.61,197.16,196.04,197.14,107066.0,181.6955,182.2038,181.1687,182.1853,107066.0
2019-02-19 11:00:00,197.17,197.7,197.05,197.45,102637.0,182.213,182.7028,182.1021,182.4718,102637.0
2019-02-19 11:30:00,197.44,198.42,197.38,198.24,132070.0,182.4625,183.3682,182.4071,183.2018,132070.0
2019-02-19 12:00:00,198.21,198.56,198.11,198.54,85679.0,183.1741,183.4976,183.0817,183.4791,85679.0
2019-02-19 12:30:00,198.58,199.13,198.49,198.84,107559.0,183.516,184.0243,183.4329,183.7563,107559.0
2019-02-19 13:00:00,198.86,198.89,197.97,198.04,68526.0,183.7748,183.8025,182.9523,183.017,68526.0
2019-02-19 13:30:00,198.03,198.25,197.75,198.06,146234.0,183.0078,183.2111,182.749,183.0355,146234.0
2019-02-19 14:00:00,198.02,198.47,197.99,198.28,103893.0,182.9985,183.4144,182.9708,183.2388,103893.0
2019-02-19 14:30:00,198.3,198.7,198.21,198.51,138488.0,183.2573,183.6269,183.1741,183.4513,138488.0
2019-02-19 15:00:00,198.52,198.93,198.37,198.57,230185.0,183.4606,183.8395,183.322,183.5068,230185.0
2019-02-19 15:30:00,198.56,198.72,198.16,198.25,362105.0,183.4976,183.6454,183.1279,183.2111,362105.0
2019-02-20 09:30:00,197.74,197.9,193.67,195.08,263640.0,182.7398,182.8876,178.9785,180.2815,263640.0
2019-02-20 10:00:00,195.07,196.34,194.55,196.08,114445.0,180.2723,181.446,179.7917,181.2057,114445.0
2019-02-20 10:30:00,196.01,196.18,194.75,195.5,132259.0,181.141,181.2981,179.9766,180.6697,132259.0
2019-02-20 11:00:00,195.53,195.88,195.16,195.46,127765.0,180.6974,181.0209,180.3555,180.6327,127765.0
2019-02-20 11:30:00,195.49,195.75,195.14,195.48,69341.0,180.6604,180.9007,180.337,180.6512,69341.0
2019-02-20 12:00:00,195.5,195.68,195.2,195.45,66988.0,180.6697,180.836,180.3924,180.6235,66988.0
2019-02-20 12:30:00,195.42,195.69,195.21,195.42,74753.0,180.5958,180.8453,180.4017,180.5958,74753.0
2019-02-20 13:00:00,195.41,195.88,195.34,195.88,93162.0,180.5865,181.0209,180.5218,181.0209,93162.0
2019-02-20 13:30:00,195.9,196.28,195.6,195.9,60746.0,181.0393,181.3905,180.7621,181.0393,60746.0
2019-02-20 14:00:00,195.89,195.93,194.39,194.87,89274.0,181.0301,181.0671,179.6439,180.0875,89274.0
2019-02-20 14:30:00,194.9,195.39,194.8,195.2,96880.0,180.1152,180.568,180.0228,180.3924,96880.0
2019-02-20 15:00:00,195.17,195.17,194.35,194.78,114462.0,180.3647,180.3647,179.6069,180.0043,114462.0
2019-02-20 15:30:00,194.77,195.06,193.84,194.15,344346.0,179.9951,180.2631,179.1356,179.4221,344346.0
2019-02-21 09:30:00,194.0,194.89,193.68,194.68,94313.0,179.2835,180.106,178.9877,179.9119,94313.0
2019-02-21 10:00:00,194.61,194.99,194.29,194.31,81500.0,179.8472,180.1984,179.5515,179.57,81500.0
2019-02-21 10:30:00,194.28,194.51,193.93,193.96,91825.0,179.5422,179.7548,179.2188,179.2465,91825.0
2019-02-21 11:00:00,193.96,194.01,193.12,193.12,75048.0,179.2465,179.2927,178.4702,178.4702,75048.0
2019-02-21 11:30:00,193.08,193.29,190.63,192.42,107123.0,178.4333,178.6273,176.1691,177.8233,107123.0
2019-02-21 12:00:00,192.44,192.63,191.74,192.37,100171.0,177.8418,178.0174,177.1949,177.7771,100171.0
2019-02-21 12:30:00,192.39,192.58,192.23,192.38,36580.0,177.7956,177.9712,177.6477,177.7864,36580.0
2019-02-21 13:00:00,192.42,192.49,192.11,192.15,40391.0,177.8233,177.888,177.5368,177.5738,40391.0
2019-02-21 13:30:00,192.13,192.19,191.83,192.0,40007.0,177.5553,177.6108,177.2781,177.4352,40007.0
2019-02-21 14:00:00,192.0,192.23,191.7,191.87,41121.0,177.4352,177.6477,177.1579,177.315,41121.0
2019-02-21 14:30:00,191.88,191.92,190.97,191.3,45766.0,177.3243,177.3613,176.4833,176.7883,45766.0
2019-02-21 15:00:00,191.28,191.82,191.22,191.55,121337.0,176.7698,177.2688,176.7144,177.0193,121337.0
2019-02-21 15:30:00,191.56,191.93,190.93,191.87,175101.0,177.0286,177.3705,176.4464,177.315,175101.0
2019-02-22 09:30:00,192.02,192.28,190.14,190.59,131327.0,177.4537,177.6939,175.7163,176.1321,131327.0
2019-02-22 10:00:00,190.59,192.76,190.54,192.08,281930.0,176.1321,178.1375,176.0859,177.5091,281930.0
2019-02-22 10:30:00,192.08,192.78,191.86,192.02,139324.0,177.5091,178.156,177.3058,177.4537,139324.0
2019-02-22 11:00:00,191.99,193.36,191.94,193.36,79850.0,177.4259,178.692,177.3797,178.692,79850.0
2019-02-22 11:30:00,193.41,193.91,193.31,193.64,59447.0,178.7382,179.2003,178.6458,178.9508,59447.0
2019-02-22 12:00:00,193.61,194.05,193.59,193.79,50699.0,178.9231,179.3297,178.9046,179.0894,50699.0
2019-02-22 12:30:00,193.79,194.0,193.63,193.8,58323.0,179.0894,179.2835,178.9415,179.0986,58323.0
2019-02-22 13:00:00,193.8,194.24,193.54,194.02,60033.0,179.0986,179.5053,178.8584,179.302,60033.0
2019-02-22 13:30:00,194.02,194.38,193.96,193.97,64731.0,179.302,179.6346,179.2465,179.2557,64731.0
2019-02-22 14:00:00,193.91,194.32,193.42,193.52,81618.0,179.2003,179.5792,178.7475,178.8399,81618.0
2019-02-22 14:30:00,193.52,193.55,192.81,193.05,66089.0,178.8399,178.8676,178.1837,178.4055,66089.0
2019-02-22 15:00:00,193.06,193.55,192.89,193.48,88963.0,178.4148,178.8676,178.2577,178.8029,88963.0
2019-02-22 15:30:00,193.46,194.01,193.05,193.77,150555.0,178.7844,179.2927,178.4055,179.0709,150555.0
2019-02-25 09:30:00,194.56,195.54,194.34,195.14,67099.0,179.801,180.7066,179.5977,180.337,67099.0
2019-02-25 10:00:00,195.13,195.47,193.85,193.9,53089.0,180.3277,180.642,179.1448,179.1911,53089.0
2019-02-25 10:30:00,194.01,194.55,193.87,194.3,84165.0,179.2927,179.7917,179.1633,179.5607,84165.0
2019-02-25 11:00:00,194.3,194.9,193.97,194.07,61113.0,179.5607,180.1152,179.2557,179.3482,61113.0
2019-02-25 11:30:00,194.05,194.25,193.46,193.59,45245.0,179.3297,179.5145,178.7844,178.9046,45245.0
2019-02-25 12:00:00,193.59,193.65,192.81,192.81,54984.0,178.9046,178.96,178.1837,178.1837,54984.0
2019-02-25 12:30:00,192.81,193.16,192.59,192.85,59406.0,178.1837,178.5072,177.9804,178.2207,59406.0
2019-02-25 13:00:00,192.79,193.05,192.77,192.79,32892.0,178.1653,178.4055,178.1468,178.1653,32892.0
2019-02-25 13:30:00,192.74,192.76,192.27,192.42,48321.0,178.1191,178.1375,177.6847,177.8233,48321.0
2019-02-25 14:00:00,192.36,192.43,192.03,192.25,41314.0,177.7679,177.8326,177.4629,177.6662,41314.0
2019-02-25 14:30:00,192.21,192.44,192.06,192.2,39519.0,177.6293,177.8418,177.4906,177.62,39519.0
2019-02-25 15:00:00,192.19,192.27,191.62,191.65,66074.0,177.6108,177.6847,177.084,177.1117,66074.0
2019-02-25 15:30:00,191.64,191.86,191.17,191.61,271257.0,177.1025,177.3058,176.6681,177.0748,271257.0
2019-02-26 09:30:00,191.62,191.62,190.17,190.17,113335.0,177.084,177.084,175.744,175.744,113335.0
2019-02-26 10:00:00,190.26,190.89,190.17,190.19,77189.0,175.8272,176.4094,175.744,175.7625,77189.0
2019-02-26 10:30:00,190.25,190.25,189.04,189.11,95360.0,175.8179,175.8179,174.6997,174.7644,95360.0
2019-02-26 11:00:00,189.09,190.56,188.99,190.14,91043.0,174.7459,176.1044,174.6535,175.7163,91043.0
2019-02-26 11:30:00,190.19,190.63,189.92,189.92,42125.0,175.7625,176.1691,175.513,175.513,42125.0
2019-02-26 12:00:00,190.0,190.2,189.73,189.8,42734.0,175.5869,175.7717,175.3374,175.4021,42734.0
2019-02-26 12:30:00,189.83,190.47,189.63,190.03,52335.0,175.4298,176.0212,175.245,175.6146,52335.0
2019-02-26 13:00:00,190.05,190.12,189.43,189.6,50436.0,175.6331,175.6978,175.0601,175.2172,50436.0
2019-02-26 13:30:00,189.62,189.65,188.71,188.91,82565.0,175.2357,175.2635,174.3948,174.5796,82565.0
2019-02-26 14:00:00,188.93,189.05,188.22,188.53,165316.0,174.5981,174.709,173.9419,174.2284,165316.0
2019-02-26 14:30:00,188.55,189.09,188.39,188.69,76858.0,174.2469,174.7459,174.099,174.3763,76858.0
2019-02-26 15:00:00,188.73,188.82,188.28,188.46,98230.0,174.4132,174.4964,173.9974,174.1637,98230.0
2019-02-26 15:30:00,188.47,188.6,188.05,188.15,215651.0,174.173,174.2931,173.7848,173.8772,215651.0
2019-02-27 09:30:00,186.95,187.38,183.41,183.82,248307.0,172.7683,173.1657,169.4968,169.8757,248307.0
2019-02-27 10:00:00,183.76,183.92,181.28,181.41,210139.0,169.8203,169.9681,167.5284,167.6485,210139.0
2019-02-27 10:30:00,181.41,181.66,179.5,180.23,408788.0,167.6485,167.8796,165.8834,166.558,408788.0
2019-02-27 11:00:00,180.34,181.42,180.19,180.64,327660.0,166.6597,167.6578,166.5211,166.9369,327660.0
2019-02-27 11:30:00,180.73,181.38,179.98,180.19,397972.0,167.0201,167.6208,166.327,166.5211,397972.0
2019-02-27 12:00:00,180.31,181.5,180.24,180.95,249303.0,166.632,167.7317,166.5673,167.2234,249303.0
2019-02-27 12:30:00,180.98,182.38,180.97,181.83,198368.0,167.2511,168.5449,167.2419,168.0367,198368.0
2019-02-27 13:00:00,181.88,182.27,181.64,182.12,46206.0,168.0829,168.4433,167.8611,168.3047,46206.0
2019-02-27 13:30:00,182.12,182.12,180.76,180.94,99813.0,168.3047,168.3047,167.0478,167.2142,99813.0
2019-02-27 14:00:00,180.94,181.33,180.61,181.02,110400.0,167.2142,167.5746,166.9092,167.2881,110400.0
2019-02-27 14:30:00,181.02,181.74,180.91,181.41,224123.0,167.2881,167.9535,167.1865,167.6485,224123.0
2019-02-27 15:00:00,181.41,181.56,180.76,180.86,160550.0,167.6485,167.7871,167.0478,167.1402,160550.0
2019-02-27 15:30:00,180.84,181.06,180.41,180.73,441174.0,167.1218,167.3251,166.7244,167.0201,441174.0
2019-02-28 09:30:00,180.08,180.97,178.54,179.59,292091.0,166.4194,167.2419,164.9962,165.9666,292091.0
2019-02-28 10:00:00,179.58,179.99,177.7,178.08,286400.0,165.9573,166.3362,164.22,164.5711,286400.0
2019-02-28 10:30:00,178.12,178.74,177.36,178.0,320942.0,164.6081,165.1811,163.9058,164.4972,320942.0
2019-02-28 11:00:00,178.01,178.22,177.24,177.27,154685.0,164.5064,164.7005,163.7949,163.8226,154685.0
2019-02-28 11:30:00,177.27,177.46,175.51,176.38,270105.0,163.8226,163.9982,162.1961,163.0001,270105.0
2019-02-28 12:00:00,176.38,176.52,175.63,176.0,254868.0,163.0001,163.1295,162.307,162.6489,254868.0
2019-02-28 12:30:00,176.0,176.02,174.45,174.68,285952.0,162.6489,162.6674,161.2165,161.4291,285952.0
2019-02-28 13:00:00,174.78,174.92,173.24,173.99,387948.0,161.5215,161.6508,160.0983,160.7914,387948.0
2019-02-28 13:30:00,174.0,175.15,173.87,174.62,550386.0,160.8006,161.8634,160.6805,161.3736,550386.0
2019-02-28 14:00:00,174.67,175.21,173.97,174.97,314297.0,161.4198,161.9188,160.7729,161.6971,314297.0
2019-02-28 14:30:00,174.96,175.19,174.34,174.66,220586.0,161.6878,161.9004,161.1148,161.4106,220586.0
2019-02-28 15:00:00,174.63,174.93,174.35,174.82,246869.0,161.3828,161.6601,161.1241,161.5584,246869.0
2019-02-28 15:30:00,174.82,175.42,174.27,174.46,572248.0,161.5584,162.1129,161.0502,161.2257,572248.0
2019-03-01 09:30:00,175.73,179.65,175.36,179.26,300866.0,162.3994,166.022,162.0575,165.6616,300866.0
2019-03-01 10:00:00,179.08,180.34,178.83,179.09,266098.0,165.4953,166.6597,165.2642,165.5045,266098.0
2019-03-01 10:30:00,179.09,179.45,178.88,179.1,171303.0,165.5045,165.8372,165.3104,165.5138,171303.0
2019-03-01 11:00:00,179.15,179.31,178.23,178.48,180402.0,165.56,165.7078,164.7098,164.9408,180402.0
2019-03-01 11:30:00,178.46,178.94,178.11,178.15,206256.0,164.9223,165.3659,164.5989,164.6358,206256.0
2019-03-01 12:00:00,178.09,178.15,177.79,178.0,79831.0,164.5804,164.6358,164.3031,164.4972,79831.0
2019-03-01 12:30:00,178.02,178.35,177.91,178.06,106124.0,164.5157,164.8207,164.414,164.5527,106124.0
2019-03-01 13:00:00,178.09,178.76,178.09,178.51,52633.0,164.5804,165.1996,164.5804,164.9685,52633.0
2019-03-01 13:30:00,178.52,178.52,178.01,178.11,63650.0,164.9778,164.9778,164.5064,164.5989,63650.0
2019-03-01 14:00:00,178.12,178.65,178.11,178.35,92256.0,164.6081,165.0979,164.5989,164.8207,92256.0
2019-03-01 14:30:00,178.3,178.57,178.18,178.32,89732.0,164.7744,165.024,164.6635,164.7929,89732.0
2019-03-01 15:00:00,178.35,178.48,177.94,178.02,80718.0,164.8207,164.9408,164.4418,164.5157,80718.0
2019-03-01 15:30:00,178.03,178.84,177.94,178.36,359089.0,164.5249,165.2735,164.4418,164.8299,359089.0
2019-03-04 09:30:00,178.98,179.99,175.01,175.18,199952.0,165.4029,166.3362,161.734,161.8911,199952.0
2019-03-04 10:00:00,175.21,175.42,173.62,174.49,207594.0,161.9188,162.1129,160.4495,161.2535,207594.0
2019-03-04 10:30:00,174.54,174.87,173.78,174.08,106671.0,161.2997,161.6046,160.5973,160.8746,106671.0
2019-03-04 11:00:00,174.1,174.57,173.03,173.12,103970.0,160.8931,161.3274,159.9042,159.9874,103970.0
2019-03-04 11:30:00,173.03,173.45,172.53,172.64,113051.0,159.9042,160.2924,159.4421,159.5438,113051.0
2019-03-04 12:00:00,172.61,172.93,171.45,172.44,191358.0,159.5161,159.8118,158.4441,159.359,191358.0
2019-03-04 12:30:00,172.48,172.53,171.77,171.94,97806.0,159.3959,159.4421,158.7398,158.8969,97806.0
2019-03-04 13:00:00,171.93,172.69,171.78,172.39,76021.0,158.8877,159.59,158.749,159.3128,76021.0
2019-03-04 13:30:00,172.43,173.39,171.79,173.16,156218.0,159.3497,160.2369,158.7583,160.0244,156218.0
2019-03-04 14:00:00,173.17,173.2,172.77,173.11,125351.0,160.0336,160.0613,159.6639,159.9782,125351.0
2019-03-04 14:30:00,173.12,173.12,172.28,172.58,110535.0,159.9874,159.9874,159.2111,159.4884,110535.0
2019-03-04 15:00:00,172.59,172.65,171.85,172.12,121152.0,159.4976,159.553,158.8137,159.0633,121152.0
2019-03-04 15:30:00,172.12,172.16,170.93,171.7,546958.0,159.0633,159.1002,157.9635,158.6751,546958.0
2019-03-05 09:30:00,171.91,172.64,168.23,170.15,517239.0,158.8692,159.5438,155.4683,157.2427,517239.0
2019-03-05 10:00:00,170.22,170.78,169.29,170.43,379587.0,157.3074,157.8249,156.4479,157.5015,379587.0
2019-03-05 10:30:00,170.43,170.94,170.0,170.37,327858.0,157.5015,157.9728,157.1041,157.446,327858.0
2019-03-05 11:00:00,170.33,171.06,169.82,170.94,280993.0,157.409,158.0837,156.9377,157.9728,280993.0
2019-03-05 11:30:00,170.96,171.6,170.5,170.51,268836.0,157.9912,158.5827,157.5661,157.5754,268836.0
2019-03-05 12:00:00,170.53,171.12,170.37,171.03,236008.0,157.5939,158.1391,157.446,158.0559,236008.0
2019-03-05 12:30:00,171.05,171.46,171.05,171.24,87147.0,158.0744,158.4533,158.0744,158.25,87147.0
2019-03-05 13:00:00,171.24,171.34,170.71,170.71,77310.0,158.25,158.3424,157.7602,157.7602,77310.0
2019-03-05 13:30:00,170.64,171.27,170.48,171.02,94901.0,157.6955,158.2777,157.5477,158.0467,94901.0
2019-03-05 14:00:00,171.01,171.5,170.95,171.22,163887.0,158.0375,158.4903,157.982,158.2315,163887.0
2019-03-05 14:30:00,171.18,171.44,171.15,171.27,130965.0,158.1946,158.4348,158.1668,158.2777,130965.0
2019-03-05 15:00:00,171.29,171.37,170.57,170.72,143561.0,158.2962,158.3701,157.6308,157.7695,143561.0
2019-03-05 15:30:00,170.74,170.93,169.84,170.11,329500.0,157.7879,157.9635,156.9562,157.2057,329500.0
2019-03-06 09:30:00,169.82,169.91,167.1,167.46,236970.0,156.9377,157.0209,154.4241,154.7568,236970.0
2019-03-06 10:00:00,167.48,167.82,166.37,166.42,227445.0,154.7752,155.0894,153.7494,153.7956,227445.0
2019-03-06 10:30:00,166.44,166.84,165.57,166.04,204651.0,153.8141,154.1838,153.0101,153.4445,204651.0
2019-03-06 11:00:00,165.95,166.93,165.74,166.48,162693.0,153.3613,154.267,153.1672,153.8511,162693.0
2019-03-06 11:30:00,166.42,166.48,165.27,165.41,56303.0,153.7956,153.8511,152.7329,152.8623,56303.0
2019-03-06 12:00:00,165.39,165.89,165.38,165.47,60721.0,152.8438,153.3058,152.8345,152.9177,60721.0
2019-03-06 12:30:00,165.57,165.75,165.26,165.5,74648.0,153.0101,153.1765,152.7236,152.9454,74648.0
2019-03-06 13:00:00,165.53,165.73,165.42,165.64,134582.0,152.9732,153.158,152.8715,153.0748,134582.0
2019-03-06 13:30:00,165.63,166.12,165.5,165.77,181998.0,153.0656,153.5184,152.9454,153.195,181998.0
2019-03-06 14:00:00,165.77,165.91,165.07,165.16,121596.0,153.195,153.3243,152.5481,152.6312,121596.0
2019-03-06 14:30:00,165.16,165.25,164.91,164.93,69357.0,152.6312,152.7144,152.4002,152.4187,69357.0
2019-03-06 15:00:00,164.91,165.04,164.53,164.72,106709.0,152.4002,152.5203,152.049,152.2246,106709.0
2019-03-06 15:30:00,164.76,165.31,164.73,164.93,275178.0,152.2616,152.7698,152.2338,152.4187,275178.0
2019-03-07 09:30:00,165.11,165.97,162.42,163.5,276626.0,152.585,153.3798,150.0991,151.0972,276626.0
2019-03-07 10:00:00,163.5,164.77,162.47,164.49,351792.0,151.0972,152.2708,150.1453,152.0121,351792.0
2019-03-07 10:30:00,164.49,164.49,162.82,163.25,249843.0,152.0121,152.0121,150.4687,150.8661,249843.0
2019-03-07 11:00:00,163.18,164.14,162.96,163.82,185252.0,150.8014,151.6886,150.5981,151.3929,185252.0
2019-03-07 11:30:00,163.85,164.27,163.62,163.78,232552.0,151.4206,151.8087,151.208,151.3559,232552.0
2019-03-07 12:00:00,163.78,164.09,163.63,163.72,142404.0,151.3559,151.6424,151.2173,151.3005,142404.0
2019-03-07 12:30:00,163.7,164.71,163.46,164.5,153364.0,151.282,152.2154,151.0602,152.0213,153364.0
2019-03-07 13:00:00,164.5,165.0,163.95,164.04,278694.0,152.0213,152.4834,151.513,151.5962,278694.0
2019-03-07 13:30:00,164.06,164.26,163.67,163.99,121073.0,151.6147,151.7995,151.2543,151.55,121073.0
2019-03-07 14:00:00,164.02,164.35,163.77,164.27,94712.0,151.5777,151.8827,151.3467,151.8087,94712.0
2019-03-07 14:30:00,164.26,164.26,163.1,163.13,108749.0,151.7995,151.7995,150.7275,150.7552,108749.0
2019-03-07 15:00:00,163.13,163.81,162.74,163.36,159965.0,150.7552,151.3836,150.3948,150.9678,159965.0
2019-03-07 15:30:00,163.35,164.09,163.3,163.83,275135.0,150.9585,151.6424,150.9123,151.4021,275135.0
2019-03-08 09:30:00,162.95,165.24,162.81,165.2,243972.0,150.6258,152.7426,150.4964,152.7056,243972.0
2019-03-08 10:00:00,165.23,165.69,164.79,165.46,176406.0,152.7334,153.1586,152.3266,152.946,176406.0
2019-03-08 10:30:00,165.48,165.76,164.16,164.17,151331.0,152.9644,153.2233,151.7443,151.7535,151331.0
2019-03-08 11:00:00,164.12,164.22,162.96,164.11,75260.0,151.7073,151.7997,150.635,151.6981,75260.0
2019-03-08 11:30:00,163.99,164.34,163.62,164.22,143370.0,151.5871,151.9107,151.2451,151.7997,143370.0
2019-03-08 12:00:00,164.18,164.53,163.94,164.08,71446.0,151.7628,152.0863,151.5409,151.6703,71446.0
2019-03-08 12:30:00,164.08,164.29,162.87,162.9,85728.0,151.6703,151.8644,150.5518,150.5796,85728.0
2019-03-08 13:00:00,162.87,163.35,162.78,163.3,52359.0,150.5518,150.9955,150.4687,150.9493,52359.0
2019-03-08 13:30:00,163.3,163.56,163.15,163.49,42904.0,150.9493,151.1897,150.8107,151.125,42904.0
2019-03-08 14:00:00,163.54,163.54,162.78,162.89,72924.0,151.1712,151.1712,150.4687,150.5703,72924.0
2019-03-08 14:30:00,162.94,163.32,162.76,162.96,76295.0,150.6166,150.9678,150.4502,150.635,76295.0
2019-03-08 15:00:00,162.89,163.18,162.55,162.88,81697.0,150.5703,150.8384,150.256,150.5611,81697.0
2019-03-08 15:30:00,162.84,163.48,162.68,163.14,228775.0,150.5241,151.1157,150.3762,150.8014,228775.0
2019-03-11 09:30:00,163.31,164.39,162.44,163.04,144930.0,150.9586,151.9569,150.1544,150.709,144930.0
2019-03-11 10:00:00,163.11,164.91,163.06,164.71,92583.0,150.7737,152.4376,150.7275,152.2527,92583.0
2019-03-11 10:30:00,164.72,164.97,164.33,164.8,105700.0,152.2619,152.493,151.9014,152.3359,105700.0
2019-03-11 11:00:00,164.8,164.93,163.92,164.19,63256.0,152.3359,152.456,151.5224,151.772,63256.0
2019-03-11 11:30:00,164.24,164.25,163.57,163.79,55702.0,151.8182,151.8275,151.1989,151.4023,55702.0
2019-03-11 12:00:00,163.74,163.86,163.17,163.27,89781.0,151.356,151.467,150.8292,150.9216,89781.0
2019-03-11 12:30:00,163.27,163.6,162.81,163.48,88874.0,150.9216,151.2266,150.4964,151.1157,88874.0
2019-03-11 13:00:00,163.48,164.44,163.12,164.44,71629.0,151.1157,152.0031,150.7829,152.0031,71629.0
2019-03-11 13:30:00,164.4,164.4,164.0,164.12,80308.0,151.9661,151.9661,151.5964,151.7073,80308.0
2019-03-11 14:00:00,164.15,164.24,163.8,164.03,33681.0,151.735,151.8182,151.4115,151.6241,33681.0
2019-03-11 14:30:00,163.96,164.13,163.55,163.83,60349.0,151.5594,151.7166,151.1804,151.4392,60349.0
2019-03-11 15:00:00,163.84,164.03,163.49,163.59,56213.0,151.4485,151.6241,151.125,151.2174,56213.0
2019-03-11 15:30:00,163.62,163.78,163.25,163.62,259220.0,151.2451,151.393,150.9031,151.2451,259220.0
2019-03-12 09:30:00,164.39,166.85,164.21,165.99,162987.0,151.9569,154.2308,151.7905,153.4359,162987.0
2019-03-12 10:00:00,165.92,166.85,165.89,166.16,113718.0,153.3712,154.2308,153.3434,153.593,113718.0
2019-03-12 10:30:00,166.25,166.64,165.4,165.67,107476.0,153.6762,154.0367,152.8905,153.1401,107476.0
2019-03-12 11:00:00,165.67,165.96,165.1,165.2,105401.0,153.1401,153.4081,152.6132,152.7056,105401.0
2019-03-12 11:30:00,165.17,165.74,165.14,165.53,56523.0,152.6779,153.2048,152.6502,153.0107,56523.0
2019-03-12 12:00:00,165.54,165.95,165.29,165.81,88228.0,153.0199,153.3989,152.7888,153.2695,88228.0
2019-03-12 12:30:00,165.73,165.73,165.0,165.24,27647.0,153.1955,153.1955,152.5208,152.7426,27647.0
2019-03-12 13:00:00,165.28,165.33,164.93,165.08,39054.0,152.7796,152.8258,152.456,152.5947,39054.0
2019-03-12 13:30:00,165.09,165.52,165.04,165.37,68100.0,152.6039,153.0014,152.5577,152.8628,68100.0
2019-03-12 14:00:00,165.33,165.51,165.32,165.35,48153.0,152.8258,152.9922,152.8165,152.8443,48153.0
2019-03-12 14:30:00,165.37,165.53,165.09,165.29,73117.0,152.8628,153.0107,152.6039,152.7888,73117.0
2019-03-12 15:00:00,165.29,165.67,164.72,164.83,107910.0,152.7888,153.1401,152.2619,152.3636,107910.0
2019-03-12 15:30:00,164.85,165.14,164.05,164.34,283295.0,152.3821,152.6502,151.6426,151.9107,283295.0
2019-03-13 09:30:00,165.48,166.01,164.95,165.64,139312.0,152.9644,153.4544,152.4745,153.1123,139312.0
2019-03-13 10:00:00,165.7,168.0,165.7,167.7,216402.0,153.1678,155.2939,153.1678,155.0165,216402.0
2019-03-13 10:30:00,167.65,169.12,167.65,168.78,204971.0,154.9703,156.3291,154.9703,156.0149,204971.0
2019-03-13 11:00:00,168.82,169.28,168.57,169.28,123424.0,156.0518,156.477,155.8207,156.477,123424.0
2019-03-13 11:30:00,169.29,169.6,168.82,169.14,145978.0,156.4863,156.7728,156.0518,156.3476,145978.0
2019-03-13 12:00:00,169.14,169.18,168.26,168.45,70430.0,156.3476,156.3846,155.5342,155.7098,70430.0
2019-03-13 12:30:00,168.45,168.57,168.22,168.37,116182.0,155.7098,155.8207,155.4972,155.6359,116182.0
2019-03-13 13:00:00,168.37,168.59,168.03,168.09,58118.0,155.6359,155.8392,155.3216,155.377,58118.0
2019-03-13 13:30:00,168.08,168.13,167.71,168.13,53195.0,155.3678,155.414,155.0258,155.414,53195.0
2019-03-13 14:00:00,168.16,168.53,168.02,168.25,124512.0,155.4418,155.7838,155.3123,155.5249,124512.0
2019-03-13 14:30:00,168.25,168.36,167.72,168.12,102187.0,155.5249,155.6266,155.035,155.4048,102187.0
2019-03-13 15:00:00,168.07,168.17,167.75,168.09,62972.0,155.3586,155.451,155.0628,155.377,62972.0
2019-03-13 15:30:00,168.07,168.71,167.81,168.05,392800.0,155.3586,155.9502,155.1182,155.3401,392800.0
2019-03-14 09:30:00,168.84,170.79,168.31,169.94,325783.0,156.0703,157.8728,155.5804,157.0871,325783.0
2019-03-14 10:00:00,169.89,170.29,168.94,170.23,198495.0,157.0409,157.4107,156.1628,157.3552,198495.0
2019-03-14 10:30:00,170.14,170.65,169.59,169.94,186932.0,157.272,157.7434,156.7636,157.0871,186932.0
2019-03-14 11:00:00,169.92,169.94,169.5,169.68,175338.0,157.0686,157.0871,156.6804,156.8468,175338.0
2019-03-14 11:30:00,169.66,171.09,169.65,170.73,188770.0,156.8283,158.1502,156.8191,157.8174,188770.0
2019-03-14 12:00:00,170.7,170.97,169.73,170.08,143873.0,157.7896,158.0392,156.893,157.2165,143873.0
2019-03-14 12:30:00,170.05,170.12,169.87,169.97,90097.0,157.1888,157.2535,157.0224,157.1149,90097.0
2019-03-14 13:00:00,169.97,170.0,169.5,169.55,117722.0,157.1149,157.1426,156.6804,156.7266,117722.0
2019-03-14 13:30:00,169.56,169.97,169.56,169.79,174351.0,156.7359,157.1149,156.7359,156.9485,174351.0
2019-03-14 14:00:00,169.84,170.14,169.72,170.03,82589.0,156.9947,157.272,156.8838,157.1703,82589.0
2019-03-14 14:30:00,170.03,170.14,169.73,170.04,146014.0,157.1703,157.272,156.893,157.1796,146014.0
2019-03-14 15:00:00,170.0,170.11,169.6,169.83,126491.0,157.1426,157.2443,156.7728,156.9854,126491.0
2019-03-14 15:30:00,169.83,169.97,169.52,169.57,214365.0,156.9854,157.1149,156.6989,156.7451,214365.0
2019-03-15 09:30:00,169.5,170.6,169.32,169.47,400650.0,156.6804,157.6972,156.514,156.6527,400650.0
2019-03-15 10:00:00,169.4,170.1,169.4,169.56,75577.0,156.588,157.235,156.588,156.7359,75577.0
2019-03-15 10:30:00,169.69,169.69,168.94,168.95,161759.0,156.856,156.856,156.1628,156.172,161759.0
2019-03-15 11:00:00,168.97,169.64,168.97,169.43,101662.0,156.1905,156.8098,156.1905,156.6157,101662.0
2019-03-15 11:30:00,169.45,169.77,169.41,169.52,87582.0,156.6342,156.93,156.5972,156.6989,87582.0
2019-03-15 12:00:00,169.53,169.55,168.63,168.69,109278.0,156.7081,156.7266,155.8762,155.9317,109278.0
2019-03-15 12:30:00,168.66,169.1,168.6,168.6,61095.0,155.9039,156.3107,155.8485,155.8485,61095.0
2019-03-15 13:00:00,168.67,168.92,168.66,168.77,39468.0,155.9132,156.1443,155.9039,156.0056,39468.0
2019-03-15 13:30:00,168.82,168.82,168.05,168.13,80304.0,156.0518,156.0518,155.3401,155.414,80304.0
2019-03-15 14:00:00,168.13,168.16,167.56,167.81,45403.0,155.414,155.4418,154.8871,155.1182,45403.0
2019-03-15 14:30:00,167.8,167.85,167.47,167.66,48967.0,155.109,155.1552,154.8039,154.9796,48967.0
2019-03-15 15:00:00,167.67,167.82,167.45,167.71,87626.0,154.9888,155.1275,154.7855,155.0258,87626.0
2019-03-15 15:30:00,167.67,167.7,166.23,166.46,487337.0,154.9888,155.0165,153.6577,153.8703,487337.0
2019-03-18 09:30:00,166.55,167.32,166.45,166.93,124956.0,153.9535,154.6653,153.8611,154.3048,124956.0
2019-03-18 10:00:00,166.93,167.5,166.91,167.4,98080.0,154.3048,154.8317,154.2863,154.7392,98080.0
2019-03-18 10:30:00,167.39,167.5,167.1,167.31,61149.0,154.73,154.8317,154.4619,154.656,61149.0
2019-03-18 11:00:00,167.33,167.97,166.5,166.69,129319.0,154.6745,155.2661,153.9073,154.0829,129319.0
2019-03-18 11:30:00,166.64,166.97,166.54,166.92,31803.0,154.0367,154.3418,153.9443,154.2955,31803.0
2019-03-18 12:00:00,166.98,167.57,166.89,167.44,34140.0,154.351,154.8964,154.2678,154.7762,34140.0
2019-03-18 12:30:00,167.43,167.61,167.39,167.46,32736.0,154.767,154.9334,154.73,154.7947,32736.0
2019-03-18 13:00:00,167.47,167.54,167.13,167.28,37649.0,154.8039,154.8686,154.4897,154.6283,37649.0
2019-03-18 13:30:00,167.28,167.29,166.92,167.0,53796.0,154.6283,154.6376,154.2955,154.3695,53796.0
2019-03-18 14:00:00,166.99,167.17,166.8,166.88,87623.0,154.3602,154.5266,154.1846,154.2586,87623.0
2019-03-18 14:30:00,166.88,167.08,166.82,166.95,59187.0,154.2586,154.4434,154.2031,154.3233,59187.0
2019-03-18 15:00:00,166.95,167.02,166.75,166.85,67126.0,154.3233,154.388,154.1384,154.2308,67126.0
2019-03-18 15:30:00,166.85,167.81,166.83,167.11,299823.0,154.2308,155.1182,154.2123,154.4712,299823.0
2019-03-19 09:30:00,167.88,169.53,167.46,169.47,224489.0,155.1829,156.7081,154.7947,156.6527,224489.0
2019-03-19 10:00:00,169.5,171.14,169.5,170.84,273738.0,156.6804,158.1964,156.6804,157.9191,273738.0
2019-03-19 10:30:00,170.84,171.1,170.37,170.91,210354.0,157.9191,158.1594,157.4846,157.9838,210354.0
2019-03-19 11:00:00,170.94,172.08,170.81,171.7,229777.0,158.0115,159.0653,157.8913,158.714,229777.0
2019-03-19 11:30:00,171.66,172.96,171.58,172.95,276860.0,158.677,159.8787,158.6031,159.8695,276860.0
2019-03-19 12:00:00,172.95,173.41,172.6,173.01,259955.0,159.8695,160.2947,159.5459,159.9249,259955.0
2019-03-19 12:30:00,172.99,173.0,172.09,172.81,178384.0,159.9065,159.9157,159.0745,159.7401,178384.0
2019-03-19 13:00:00,172.85,173.17,172.64,172.98,62444.0,159.777,160.0728,159.5829,159.8972,62444.0
2019-03-19 13:30:00,172.97,173.03,171.94,172.02,95576.0,159.888,159.9434,158.9359,159.0098,95576.0
2019-03-19 14:00:00,171.98,172.51,171.94,172.48,121576.0,158.9728,159.4628,158.9359,159.435,121576.0
2019-03-19 14:30:00,172.51,172.57,172.05,172.21,147771.0,159.4628,159.5182,159.0375,159.1854,147771.0
2019-03-19 15:00:00,172.21,172.56,172.08,172.34,170437.0,159.1854,159.509,159.0653,159.3056,170437.0
2019-03-19 15:30:00,172.34,172.88,171.91,172.8,482058.0,159.3056,159.8048,158.9081,159.7308,482058.0
2019-03-20 09:30:00,172.2,173.42,171.01,171.02,329807.0,159.1762,160.3039,158.0762,158.0854,329807.0
2019-03-20 10:00:00,171.01,171.4,169.83,170.43,309581.0,158.0762,158.4367,156.9854,157.5401,309581.0
2019-03-20 10:30:00,170.34,171.01,169.74,169.97,110023.0,157.4569,158.0762,156.9023,157.1149,110023.0
2019-03-20 11:00:00,170.04,170.19,169.74,169.85,121477.0,157.1796,157.3182,156.9023,157.0039,121477.0
2019-03-20 11:30:00,169.84,170.07,168.9,168.95,144027.0,156.9947,157.2073,156.1258,156.172,144027.0
2019-03-20 12:00:00,168.94,169.66,168.62,168.65,92084.0,156.1628,156.8283,155.867,155.8947,92084.0
2019-03-20 12:30:00,168.66,168.94,168.13,168.31,61600.0,155.9039,156.1628,155.414,155.5804,61600.0
2019-03-20 13:00:00,168.23,168.44,167.92,168.12,48848.0,155.5065,155.7006,155.2199,155.4048,48848.0
2019-03-20 13:30:00,168.12,168.29,167.7,168.0,45983.0,155.4048,155.5619,155.0165,155.2939,45983.0
2019-03-20 14:00:00,168.03,169.13,168.03,168.8,104788.0,155.3216,156.3384,155.3216,156.0333,104788.0
2019-03-20 14:30:00,168.79,169.4,168.55,168.89,71717.0,156.0241,156.588,155.8023,156.1165,71717.0
2019-03-20 15:00:00,168.93,168.98,168.24,168.31,62330.0,156.1535,156.1997,155.5157,155.5804,62330.0
2019-03-20 15:30:00,168.28,168.31,167.67,167.82,260057.0,155.5527,155.5804,154.9888,155.1275,260057.0
2019-03-21 09:30:00,167.0,168.2,167.0,167.61,129208.0,154.3695,155.4787,154.3695,154.9334,129208.0
2019-03-21 10:00:00,167.62,168.06,167.43,167.8,117576.0,154.9426,155.3493,154.767,155.109,117576.0
2019-03-21 10:30:00,167.76,168.36,167.7,168.12,87933.0,155.072,155.6266,155.0165,155.4048,87933.0
2019-03-21 11:00:00,168.08,168.75,168.07,168.4,119500.0,155.3678,155.9871,155.3586,155.6636,119500.0
2019-03-21 11:30:00,168.36,169.63,168.3,169.34,150297.0,155.6266,156.8006,155.5712,156.5325,150297.0
2019-03-21 12:00:00,169.28,169.71,169.14,169.15,73284.0,156.477,156.8745,156.3476,156.3569,73284.0
2019-03-21 12:30:00,169.12,169.21,168.92,169.21,31769.0,156.3291,156.4123,156.1443,156.4123,31769.0
2019-03-21 13:00:00,169.21,169.54,169.15,169.2,32512.0,156.4123,156.7174,156.3569,156.4031,32512.0
2019-03-21 13:30:00,169.23,169.44,168.83,169.12,45102.0,156.4308,156.6249,156.0611,156.3291,45102.0
2019-03-21 14:00:00,169.24,169.5,169.02,169.13,64416.0,156.4401,156.6804,156.2367,156.3384,64416.0
2019-03-21 14:30:00,169.13,169.37,168.98,169.13,81897.0,156.3384,156.5602,156.1997,156.3384,81897.0
2019-03-21 15:00:00,169.16,169.41,168.85,169.1,55654.0,156.3661,156.5972,156.0796,156.3107,55654.0
2019-03-21 15:30:00,169.09,169.38,168.78,168.89,148122.0,156.3014,156.5695,156.0149,156.1165,148122.0
2019-03-22 09:30:00,168.26,168.63,167.55,167.99,112548.0,155.5342,155.8762,154.8779,155.2846,112548.0
2019-03-22 10:00:00,167.93,168.01,167.0,167.14,72681.0,155.2291,155.3031,154.3695,154.4989,72681.0
2019-03-22 10:30:00,167.07,167.26,166.42,166.52,48936.0,154.4342,154.6098,153.8334,153.9258,48936.0
2019-03-22 11:00:00,166.52,166.84,165.94,166.1,75336.0,153.9258,154.2216,153.3897,153.5376,75336.0
2019-03-22 11:30:00,166.05,166.25,165.42,165.42,57402.0,153.4913,153.6762,152.909,152.909,57402.0
2019-03-22 12:00:00,165.43,165.91,165.43,165.61,60580.0,152.9182,153.3619,152.9182,153.0846,60580.0
2019-03-22 12:30:00,165.58,166.01,165.23,166.01,34811.0,153.0569,153.4544,152.7334,153.4544,34811.0
2019-03-22 13:00:00,166.0,166.4,165.99,166.39,59960.0,153.4451,153.8149,153.4359,153.8056,59960.0
2019-03-22 13:30:00,166.4,166.84,166.37,166.49,43451.0,153.8149,154.2216,153.7871,153.8981,43451.0
2019-03-22 14:00:00,166.46,167.29,166.44,167.27,40817.0,153.8703,154.6376,153.8518,154.6191,40817.0
2019-03-22 14:30:00,167.3,168.49,167.3,168.17,167441.0,154.6468,155.7468,154.6468,155.451,167441.0
2019-03-22 15:00:00,168.16,168.22,166.73,166.73,100575.0,155.4418,155.4972,154.1199,154.1199,100575.0
2019-03-22 15:30:00,166.74,167.0,166.01,166.11,189749.0,154.1292,154.3695,153.4544,153.5468,189749.0
2019-03-25 09:30:00,165.38,165.38,163.42,163.55,139825.0,152.872,152.872,151.0602,151.1804,139825.0
2019-03-25 10:00:00,163.55,163.58,162.55,163.24,147535.0,151.1804,151.2081,150.256,150.8939,147535.0
2019-03-25 10:30:00,163.3,164.3,162.45,163.74,139393.0,150.9493,151.8737,150.1636,151.356,139393.0
2019-03-25 11:00:00,163.84,165.11,163.53,164.99,92320.0,151.4485,152.6224,151.1619,152.5115,92320.0
2019-03-25 11:30:00,164.98,164.99,163.84,163.97,92594.0,152.5023,152.5115,151.4485,151.5687,92594.0
2019-03-25 12:00:00,163.99,164.17,163.68,163.9,75881.0,151.5871,151.7535,151.3006,151.5039,75881.0
2019-03-25 12:30:00,163.88,163.97,163.02,163.84,48951.0,151.4855,151.5687,150.6905,151.4485,48951.0
2019-03-25 13:00:00,163.88,164.44,163.65,163.93,44054.0,151.4855,152.0031,151.2729,151.5317,44054.0
2019-03-25 13:30:00,163.9,163.97,163.19,163.3,49388.0,151.5039,151.5687,150.8476,150.9493,49388.0
2019-03-25 14:00:00,163.26,163.59,162.95,163.16,45793.0,150.9123,151.2174,150.6258,150.8199,45793.0
2019-03-25 14:30:00,163.24,163.53,163.09,163.3,61052.0,150.8939,151.1619,150.7552,150.9493,61052.0
2019-03-25 15:00:00,163.29,164.02,163.14,163.67,59742.0,150.9401,151.6149,150.8014,151.2913,59742.0
2019-03-25 15:30:00,163.63,163.87,163.26,163.78,179223.0,151.2544,151.4762,150.9123,151.393,179223.0
2019-03-26 09:30:00,164.39,164.57,161.82,162.31,239458.0,151.9569,152.1233,149.5813,150.0342,239458.0
2019-03-26 10:00:00,162.32,162.94,161.4,162.84,183281.0,150.0434,150.6166,149.193,150.5241,183281.0
2019-03-26 10:30:00,162.89,163.2,161.4,161.61,165245.0,150.5703,150.8569,149.193,149.3871,165245.0
2019-03-26 11:00:00,161.63,162.25,161.56,162.1,105286.0,149.4056,149.9787,149.3409,149.8401,105286.0
2019-03-26 11:30:00,162.09,162.47,161.77,162.14,195437.0,149.8308,150.1821,149.535,149.8771,195437.0
2019-03-26 12:00:00,162.14,162.31,161.11,161.16,69615.0,149.8771,150.0342,148.925,148.9712,69615.0
2019-03-26 12:30:00,161.11,161.2,160.34,160.7,78576.0,148.925,149.0082,148.2132,148.546,78576.0
2019-03-26 13:00:00,160.68,160.97,160.49,160.67,167267.0,148.5275,148.7955,148.3519,148.5182,167267.0
2019-03-26 13:30:00,160.63,160.85,160.2,160.43,118372.0,148.4813,148.6846,148.0838,148.2964,118372.0
2019-03-26 14:00:00,160.42,160.46,159.98,160.01,109368.0,148.2871,148.3241,147.8804,147.9082,109368.0
2019-03-26 14:30:00,160.02,160.74,159.91,160.69,127720.0,147.9174,148.5829,147.8157,148.5367,127720.0
2019-03-26 15:00:00,160.68,160.86,160.15,160.35,107716.0,148.5275,148.6939,148.0376,148.2224,107716.0
2019-03-26 15:30:00,160.36,161.0,160.32,160.77,341509.0,148.2317,148.8233,148.1947,148.6107,341509.0
2019-03-27 09:30:00,160.67,161.77,160.28,160.98,205942.0,148.5182,149.535,148.1577,148.8048,205942.0
2019-03-27 10:00:00,160.99,161.64,160.53,161.24,179720.0,148.814,149.4149,148.3888,149.0451,179720.0
2019-03-27 10:30:00,161.27,161.36,159.85,160.14,155773.0,149.0729,149.1561,147.7603,148.0283,155773.0
2019-03-27 11:00:00,160.21,160.57,159.31,159.42,189015.0,148.093,148.4258,147.2611,147.3628,189015.0
2019-03-27 11:30:00,159.43,159.58,158.58,159.14,112300.0,147.372,147.5107,146.5863,147.104,112300.0
2019-03-27 12:00:00,159.11,159.79,158.81,159.57,63056.0,147.0762,147.7048,146.7989,147.5014,63056.0
2019-03-27 12:30:00,159.59,159.89,159.51,159.6,57893.0,147.5199,147.7972,147.446,147.5292,57893.0
2019-03-27 13:00:00,159.57,160.17,159.38,159.79,51681.0,147.5014,148.0561,147.3258,147.7048,51681.0
2019-03-27 13:30:00,159.82,160.17,159.54,160.0,49966.0,147.7325,148.0561,147.4737,147.8989,49966.0
2019-03-27 14:00:00,160.0,160.16,159.57,159.74,61916.0,147.8989,148.0468,147.5014,147.6586,61916.0
2019-03-27 14:30:00,159.74,159.96,159.41,159.68,50657.0,147.6586,147.8619,147.3535,147.6031,50657.0
2019-03-27 15:00:00,159.71,160.15,159.36,160.13,74081.0,147.6308,148.0376,147.3073,148.0191,74081.0
2019-03-27 15:30:00,160.15,160.52,159.59,159.8,209986.0,148.0376,148.3796,147.5199,147.714,209986.0
2019-03-28 09:30:00,159.79,160.44,159.62,160.19,114027.0,147.7048,148.3056,147.5476,148.0745,114027.0
2019-03-28 10:00:00,160.22,161.04,160.07,160.12,242039.0,148.1023,148.8603,147.9636,148.0098,242039.0
2019-03-28 10:30:00,160.16,160.63,159.88,160.04,77218.0,148.0468,148.4813,147.788,147.9359,77218.0
2019-03-28 11:00:00,160.1,160.1,159.07,159.07,83245.0,147.9913,147.9913,147.0392,147.0392,83245.0
2019-03-28 11:30:00,159.09,159.7,158.93,159.63,116598.0,147.0577,147.6216,146.9098,147.5569,116598.0
2019-03-28 12:00:00,159.66,159.77,158.78,159.1,70082.0,147.5846,147.6863,146.7712,147.067,70082.0
2019-03-28 12:30:00,159.07,159.28,158.94,159.05,49766.0,147.0392,147.2334,146.9191,147.0208,49766.0
2019-03-28 13:00:00,159.03,159.58,158.93,158.98,138845.0,147.0023,147.5107,146.9098,146.9561,138845.0
2019-03-28 13:30:00,158.98,159.26,158.9,159.06,65689.0,146.9561,147.2149,146.8821,147.03,65689.0
2019-03-28 14:00:00,159.0,159.32,158.89,159.32,64946.0,146.9745,147.2703,146.8729,147.2703,64946.0
2019-03-28 14:30:00,159.25,159.34,159.0,159.32,37392.0,147.2056,147.2888,146.9745,147.2703,37392.0
2019-03-28 15:00:00,159.32,159.53,159.18,159.41,54841.0,147.2703,147.4645,147.1409,147.3535,54841.0
2019-03-28 15:30:00,159.41,159.74,159.34,159.67,135859.0,147.3535,147.6586,147.2888,147.5939,135859.0
2019-03-29 09:30:00,160.13,160.8,158.98,159.73,96823.0,148.0191,148.6384,146.9561,147.6493,96823.0
2019-03-29 10:00:00,159.75,160.19,159.33,159.56,76008.0,147.6678,148.0745,147.2796,147.4922,76008.0
2019-03-29 10:30:00,159.65,159.68,158.82,159.16,154981.0,147.5754,147.6031,146.8082,147.1224,154981.0
2019-03-29 11:00:00,159.18,159.39,158.7,159.18,151340.0,147.1409,147.335,146.6972,147.1409,151340.0
2019-03-29 11:30:00,159.22,159.4,158.95,159.16,79908.0,147.1779,147.3443,146.9283,147.1224,79908.0
2019-03-29 12:00:00,159.13,159.32,158.91,159.16,244699.0,147.0947,147.2703,146.8913,147.1224,244699.0
2019-03-29 12:30:00,159.14,159.53,158.95,159.41,189202.0,147.104,147.4645,146.9283,147.3535,189202.0
2019-03-29 13:00:00,159.42,161.29,159.14,161.15,155475.0,147.3628,149.0913,147.104,148.9619,155475.0
2019-03-29 13:30:00,161.11,161.38,160.63,160.92,104345.0,148.925,149.1745,148.4813,148.7493,104345.0
2019-03-29 14:00:00,160.87,161.11,160.76,160.93,46750.0,148.7031,148.925,148.6014,148.7586,46750.0
2019-03-29 14:30:00,160.91,161.77,160.69,161.54,94883.0,148.7401,149.535,148.5367,149.3224,94883.0
2019-03-29 15:00:00,161.57,161.79,160.78,161.38,91862.0,149.3502,149.5535,148.6199,149.1745,91862.0
2019-03-29 15:30:00,161.4,161.43,160.66,160.82,345179.0,149.193,149.2208,148.509,148.6569,345179.0
2019-04-01 09:30:00,162.62,163.09,160.64,162.55,229053.0,150.3208,150.7552,148.4905,150.256,229053.0
2019-04-01 10:00:00,162.68,162.98,161.37,161.8,126683.0,150.3762,150.6535,149.1653,149.5628,126683.0
2019-04-01 10:30:00,161.8,162.03,161.35,161.42,85349.0,149.5628,149.7754,149.1468,149.2115,85349.0
2019-04-01 11:00:00,161.4,161.61,161.29,161.49,98950.0,149.193,149.3871,149.0913,149.2762,98950.0
2019-04-01 11:30:00,161.48,161.61,160.44,161.51,72441.0,149.267,149.3871,148.3056,149.2947,72441.0
2019-04-01 12:00:00,161.49,161.83,161.32,161.53,74122.0,149.2762,149.5905,149.1191,149.3132,74122.0
2019-04-01 12:30:00,161.55,161.55,160.7,160.85,88280.0,149.3317,149.3317,148.546,148.6846,88280.0
2019-04-01 13:00:00,160.86,160.87,160.68,160.75,35227.0,148.6939,148.7031,148.5275,148.5922,35227.0
2019-04-01 13:30:00,160.72,160.9,160.54,160.78,52744.0,148.5645,148.7308,148.3981,148.6199,52744.0
2019-04-01 14:00:00,160.78,161.82,160.78,161.58,70920.0,148.6199,149.5813,148.6199,149.3594,70920.0
2019-04-01 14:30:00,161.57,161.9,161.54,161.78,56856.0,149.3502,149.6552,149.3224,149.5443,56856.0
2019-04-01 15:00:00,161.78,162.06,161.55,161.98,124116.0,149.5443,149.8031,149.3317,149.7292,124116.0
2019-04-01 15:30:00,161.98,161.98,161.55,161.89,256859.0,149.7292,149.7292,149.3317,149.646,256859.0
2019-04-02 09:30:00,162.45,162.49,159.15,160.46,195755.0,150.1636,150.2006,147.1132,148.3241,195755.0
2019-04-02 10:00:00,160.49,160.49,158.77,159.18,244801.0,148.3519,148.3519,146.7619,147.1409,244801.0
2019-04-02 10:30:00,159.18,159.2,158.53,158.99,210021.0,147.1409,147.1594,146.5401,146.9653,210021.0
2019-04-02 11:00:00,158.96,159.17,158.91,159.09,136595.0,146.9376,147.1317,146.8913,147.0577,136595.0
2019-04-02 11:30:00,159.08,160.0,159.05,159.86,223878.0,147.0485,147.8989,147.0208,147.7695,223878.0
2019-04-02 12:00:00,159.85,160.27,159.43,159.47,116016.0,147.7603,148.1485,147.372,147.409,116016.0
2019-04-02 12:30:00,159.47,159.47,158.95,159.02,57611.0,147.409,147.409,146.9283,146.993,57611.0
2019-04-02 13:00:00,159.02,159.43,158.71,159.24,62207.0,146.993,147.372,146.7065,147.1964,62207.0
2019-04-02 13:30:00,159.23,159.37,158.64,158.76,66939.0,147.1871,147.3166,146.6418,146.7527,66939.0
2019-04-02 14:00:00,158.81,159.14,158.78,159.11,54491.0,146.7989,147.104,146.7712,147.0762,54491.0
2019-04-02 14:30:00,159.11,159.43,159.05,159.25,59465.0,147.0762,147.372,147.0208,147.2056,59465.0
2019-04-02 15:00:00,159.27,159.44,158.83,158.88,91219.0,147.2241,147.3813,146.8174,146.8636,91219.0
2019-04-02 15:30:00,158.84,159.33,158.55,158.64,291039.0,146.8266,147.2796,146.5586,146.6418,291039.0
2019-04-03 09:30:00,159.25,161.23,159.21,160.43,299148.0,147.2056,149.0359,147.1687,148.2964,299148.0
2019-04-03 10:00:00,160.26,160.58,159.34,159.34,116099.0,148.1392,148.435,147.2888,147.2888,116099.0
2019-04-03 10:30:00,159.38,159.47,158.2,158.45,109033.0,147.3258,147.409,146.235,146.4661,109033.0
2019-04-03 11:00:00,158.45,158.76,158.35,158.65,93969.0,146.4661,146.7527,146.3737,146.651,93969.0
2019-04-03 11:30:00,158.65,158.69,158.0,158.02,58505.0,146.651,146.688,146.0502,146.0687,58505.0
2019-04-03 12:00:00,158.03,158.69,158.02,158.49,64731.0,146.0779,146.688,146.0687,146.5031,64731.0
2019-04-03 12:30:00,158.46,159.29,158.35,159.08,56650.0,146.4754,147.2426,146.3737,147.0485,56650.0
2019-04-03 13:00:00,159.09,159.52,159.02,159.43,53212.0,147.0577,147.4552,146.993,147.372,53212.0
2019-04-03 13:30:00,159.45,159.62,159.19,159.23,76711.0,147.3905,147.5476,147.1502,147.1871,76711.0
2019-04-03 14:00:00,159.18,159.2,158.68,159.2,40235.0,147.1409,147.1594,146.6787,147.1594,40235.0
2019-04-03 14:30:00,159.18,159.2,158.75,158.94,62511.0,147.1409,147.1594,146.7434,146.9191,62511.0
2019-04-03 15:00:00,158.9,159.44,158.83,159.44,97926.0,146.8821,147.3813,146.8174,147.3813,97926.0
2019-04-03 15:30:00,159.41,159.72,158.93,159.03,289300.0,147.3535,147.6401,146.9098,147.0023,289300.0
2019-04-04 09:30:00,159.0,160.69,158.36,160.56,105112.0,146.9745,148.5367,146.3829,148.4166,105112.0
2019-04-04 10:00:00,160.55,160.8,159.94,160.32,118517.0,148.4073,148.6384,147.8434,148.1947,118517.0
2019-04-04 10:30:00,160.3,160.72,160.21,160.47,114032.0,148.1762,148.5645,148.093,148.3334,114032.0
2019-04-04 11:00:00,160.48,161.37,160.39,161.29,90687.0,148.3426,149.1653,148.2594,149.0913,90687.0
2019-04-04 11:30:00,161.38,161.38,160.8,161.13,64272.0,149.1745,149.1745,148.6384,148.9434,64272.0
2019-04-04 12:00:00,161.15,161.22,160.39,160.97,70984.0,148.9619,149.0266,148.2594,148.7955,70984.0
2019-04-04 12:30:00,160.98,161.02,160.86,161.0,181165.0,148.8048,148.8418,148.6939,148.8233,181165.0
2019-04-04 13:00:00,161.0,161.29,160.91,161.06,60754.0,148.8233,149.0913,148.7401,148.8787,60754.0
2019-04-04 13:30:00,161.04,161.27,160.89,160.99,50804.0,148.8603,149.0729,148.7216,148.814,50804.0
2019-04-04 14:00:00,160.97,161.15,160.94,161.05,62337.0,148.7955,148.9619,148.7678,148.8695,62337.0
2019-04-04 14:30:00,161.0,161.2,160.97,161.09,49919.0,148.8233,149.0082,148.7955,148.9065,49919.0
2019-04-04 15:00:00,161.1,161.19,160.96,161.15,75422.0,148.9157,148.9989,148.7863,148.9619,75422.0
2019-04-04 15:30:00,161.16,161.66,161.13,161.48,229997.0,148.9712,149.4334,148.9434,149.267,229997.0
2019-04-05 09:30:00,162.65,166.88,162.38,165.84,417224.0,150.3485,154.2586,150.0989,153.2972,417224.0
2019-04-05 10:00:00,165.83,165.93,164.82,164.99,155099.0,153.288,153.3804,152.3544,152.5115,155099.0
2019-04-05 10:30:00,164.96,165.41,164.6,164.82,110457.0,152.4838,152.8997,152.151,152.3544,110457.0
2019-04-05 11:00:00,164.86,165.21,164.65,165.02,118472.0,152.3913,152.7149,152.1972,152.5392,118472.0
2019-04-05 11:30:00,165.02,165.61,164.99,165.34,155522.0,152.5392,153.0846,152.5115,152.835,155522.0
2019-04-05 12:00:00,165.29,165.29,164.9,165.15,110199.0,152.7888,152.7888,152.4283,152.6594,110199.0
2019-04-05 12:30:00,165.14,165.66,164.52,165.61,118290.0,152.6502,153.1308,152.0771,153.0846,118290.0
2019-04-05 13:00:00,165.64,166.09,165.62,165.94,169408.0,153.1123,153.5283,153.0939,153.3897,169408.0
2019-04-05 13:30:00,165.95,166.09,165.72,166.07,123210.0,153.3989,153.5283,153.1863,153.5098,123210.0
2019-04-05 14:00:00,166.04,166.87,166.0,166.71,223368.0,153.4821,154.2493,153.4451,154.1014,223368.0
2019-04-05 14:30:00,166.72,166.95,166.67,166.87,179306.0,154.1107,154.3233,154.0644,154.2493,179306.0
2019-04-05 15:00:00,166.87,167.34,166.66,167.21,186796.0,154.2493,154.6838,154.0552,154.5636,186796.0
2019-04-05 15:30:00,167.23,167.45,166.0,166.16,456349.0,154.5821,154.7855,153.4451,153.593,456349.0
2019-04-08 09:30:00,166.17,167.15,164.65,166.21,196791.0,153.6023,154.5081,152.1972,153.6392,196791.0
2019-04-08 10:00:00,166.2,167.14,165.72,167.13,131558.0,153.63,154.4989,153.1863,154.4897,131558.0
2019-04-08 10:30:00,167.11,167.36,166.78,167.06,120165.0,154.4712,154.7023,154.1661,154.4249,120165.0
2019-04-08 11:00:00,167.05,167.09,166.52,166.54,89635.0,154.4157,154.4527,153.9258,153.9443,89635.0
2019-04-08 11:30:00,166.54,166.87,166.28,166.4,73609.0,153.9443,154.2493,153.7039,153.8149,73609.0
2019-04-08 12:00:00,166.43,166.45,165.76,165.86,102639.0,153.8426,153.8611,153.2233,153.3157,102639.0
2019-04-08 12:30:00,165.81,166.29,165.68,166.04,125956.0,153.2695,153.7132,153.1493,153.4821,125956.0
2019-04-08 13:00:00,166.04,166.06,165.53,165.84,59980.0,153.4821,153.5006,153.0107,153.2972,59980.0
2019-04-08 13:30:00,165.82,165.84,165.13,165.62,68944.0,153.2787,153.2972,152.6409,153.0939,68944.0
2019-04-08 14:00:00,165.64,166.23,165.64,166.15,71000.0,153.1123,153.6577,153.1123,153.5838,71000.0
2019-04-08 14:30:00,166.16,166.95,166.12,166.44,83688.0,153.593,154.3233,153.556,153.8518,83688.0
2019-04-08 15:00:00,166.43,166.6,166.12,166.27,85595.0,153.8426,153.9997,153.556,153.6947,85595.0
2019-04-08 15:30:00,166.22,167.53,166.14,167.37,444080.0,153.6485,154.8594,153.5745,154.7115,444080.0
2019-04-09 09:30:00,166.46,166.55,165.18,166.39,180269.0,153.8703,153.9535,152.6871,153.8056,180269.0
2019-04-09 10:00:00,166.41,167.17,165.93,166.71,175020.0,153.8241,154.5266,153.3804,154.1014,175020.0
2019-04-09 10:30:00,166.75,168.34,166.49,168.28,138668.0,154.1384,155.6081,153.8981,155.5527,138668.0
2019-04-09 11:00:00,168.28,170.89,168.09,170.78,316874.0,155.5527,157.9653,155.377,157.8636,316874.0
2019-04-09 11:30:00,170.67,170.85,169.29,169.31,221134.0,157.7619,157.9283,156.4863,156.5048,221134.0
2019-04-09 12:00:00,169.26,169.6,168.95,169.15,88880.0,156.4586,156.7728,156.172,156.3569,88880.0
2019-04-09 12:30:00,169.13,169.25,168.95,169.01,69736.0,156.3384,156.4493,156.172,156.2275,69736.0
2019-04-09 13:00:00,168.99,169.2,168.63,169.09,102340.0,156.209,156.4031,155.8762,156.3014,102340.0
2019-04-09 13:30:00,169.08,169.65,169.06,169.06,77855.0,156.2922,156.8191,156.2737,156.2737,77855.0
2019-04-09 14:00:00,169.03,169.96,169.03,169.4,116561.0,156.246,157.1056,156.246,156.588,116561.0
2019-04-09 14:30:00,169.38,170.0,169.1,169.25,200595.0,156.5695,157.1426,156.3107,156.4493,200595.0
2019-04-09 15:00:00,169.29,169.33,168.75,168.95,88989.0,156.4863,156.5233,155.9871,156.172,88989.0
2019-04-09 15:30:00,168.92,169.53,168.71,169.13,328229.0,156.1443,156.7081,155.9502,156.3384,328229.0
2019-04-10 09:30:00,168.44,169.69,168.23,169.2,139416.0,155.7006,156.856,155.5065,156.4031,139416.0
2019-04-10 10:00:00,169.21,169.49,168.38,168.57,152057.0,156.4123,156.6712,155.6451,155.8207,152057.0
2019-04-10 10:30:00,168.48,168.75,167.47,168.18,132695.0,155.7376,155.9871,154.8039,155.4602,132695.0
2019-04-10 11:00:00,168.14,168.5,167.75,168.03,109451.0,155.4233,155.756,155.0628,155.3216,109451.0
2019-04-10 11:30:00,168.06,168.38,167.12,167.65,130436.0,155.3493,155.6451,154.4804,154.9703,130436.0
2019-04-10 12:00:00,167.68,168.03,167.48,167.6,77565.0,154.9981,155.3216,154.8132,154.9241,77565.0
2019-04-10 12:30:00,167.6,167.62,166.89,167.15,82673.0,154.9241,154.9426,154.2678,154.5081,82673.0
2019-04-10 13:00:00,167.13,167.97,167.13,167.93,73474.0,154.4897,155.2661,154.4897,155.2291,73474.0
2019-04-10 13:30:00,167.93,168.31,167.59,167.75,73313.0,155.2291,155.5804,154.9149,155.0628,73313.0
2019-04-10 14:00:00,167.75,168.1,167.69,167.8,72057.0,155.0628,155.3863,155.0073,155.109,72057.0
2019-04-10 14:30:00,167.8,168.21,167.7,168.08,55071.0,155.109,155.488,155.0165,155.3678,55071.0
2019-04-10 15:00:00,168.08,168.45,168.01,168.25,58931.0,155.3678,155.7098,155.3031,155.5249,58931.0
2019-04-10 15:30:00,168.22,168.41,168.09,168.23,288038.0,155.4972,155.6728,155.377,155.5065,288038.0
2019-04-11 09:30:00,168.3,168.38,166.64,166.69,91611.0,155.5712,155.6451,154.0367,154.0829,91611.0
2019-04-11 10:00:00,166.72,167.18,164.5,165.57,152128.0,154.1107,154.5359,152.0586,153.0476,152128.0
2019-04-11 10:30:00,165.56,165.79,164.58,164.61,100799.0,153.0384,153.251,152.1325,152.1602,100799.0
2019-04-11 11:00:00,164.62,164.85,164.38,164.74,106264.0,152.1695,152.3821,151.9476,152.2804,106264.0
2019-04-11 11:30:00,164.74,164.74,163.53,164.01,103033.0,152.2804,152.2804,151.1619,151.6056,103033.0
2019-04-11 12:00:00,164.01,164.1,163.26,163.47,98151.0,151.6056,151.6888,150.9123,151.1065,98151.0
2019-04-11 12:30:00,163.46,163.78,162.77,162.93,84104.0,151.0972,151.393,150.4594,150.6073,84104.0
2019-04-11 13:00:00,162.95,163.25,162.63,162.75,125730.0,150.6258,150.9031,150.33,150.4409,125730.0
2019-04-11 13:30:00,162.8,162.89,162.36,162.8,99351.0,150.4871,150.5703,150.0804,150.4871,99351.0
2019-04-11 14:00:00,162.81,163.05,162.48,162.48,99293.0,150.4964,150.7182,150.1913,150.1913,99293.0
2019-04-11 14:30:00,162.46,163.18,162.46,162.99,85344.0,150.1729,150.8384,150.1729,150.6628,85344.0
2019-04-11 15:00:00,163.0,163.67,163.0,163.1,104812.0,150.672,151.2913,150.672,150.7645,104812.0
2019-04-11 15:30:00,163.12,164.16,163.01,163.95,423577.0,150.7829,151.7443,150.6813,151.5502,423577.0
2019-04-12 09:30:00,164.94,165.0,162.42,162.94,126178.0,152.4653,152.5208,150.1359,150.6166,126178.0
2019-04-12 10:00:00,162.94,163.6,161.57,161.62,156798.0,150.6166,151.2266,149.3502,149.3964,156798.0
2019-04-12 10:30:00,161.53,161.63,159.73,160.67,468114.0,149.3132,149.4056,147.6493,148.5182,468114.0
2019-04-12 11:00:00,160.61,161.66,160.21,161.22,300806.0,148.4628,149.4334,148.093,149.0266,300806.0
2019-04-12 11:30:00,161.23,161.48,160.58,161.0,106893.0,149.0359,149.267,148.435,148.8233,106893.0
2019-04-12 12:00:00,161.0,161.49,160.87,161.37,95869.0,148.8233,149.2762,148.7031,149.1653,95869.0
2019-04-12 12:30:00,161.3,161.56,161.25,161.48,62662.0,149.1006,149.3409,149.0544,149.267,62662.0
2019-04-12 13:00:00,161.52,161.56,161.08,161.41,67628.0,149.3039,149.3409,148.8972,149.2023,67628.0
2019-04-12 13:30:00,161.42,161.54,160.83,160.94,73206.0,149.2115,149.3224,148.6661,148.7678,73206.0
2019-04-12 14:00:00,160.93,161.17,160.77,160.93,87013.0,148.7586,148.9804,148.6107,148.7586,87013.0
2019-04-12 14:30:00,160.95,161.28,160.4,160.43,234298.0,148.7771,149.0821,148.2687,148.2964,234298.0
2019-04-12 15:00:00,160.41,160.65,160.13,160.44,147590.0,148.2779,148.4997,148.0191,148.3056,147590.0
2019-04-12 15:30:00,160.51,160.75,159.82,160.6,534939.0,148.3703,148.5922,147.7325,148.4535,534939.0
2019-04-15 09:30:00,161.69,161.69,160.19,160.19,244318.0,149.4611,149.4611,148.0745,148.0745,244318.0
2019-04-15 10:00:00,160.3,162.91,160.16,162.91,117594.0,148.1762,150.5888,148.0468,150.5888,117594.0
2019-04-15 10:30:00,162.91,163.35,161.88,162.09,200190.0,150.5888,150.9955,149.6367,149.8308,200190.0
2019-04-15 11:00:00,162.14,163.87,162.06,163.77,366631.0,149.8771,151.4762,149.8031,151.3838,366631.0
2019-04-15 11:30:00,163.78,164.21,163.68,163.91,108624.0,151.393,151.7905,151.3006,151.5132,108624.0
2019-04-15 12:00:00,163.89,163.92,162.86,163.4,73661.0,151.4947,151.5224,150.5426,151.0418,73661.0
2019-04-15 12:30:00,163.42,164.26,163.39,163.69,59238.0,151.0602,151.8367,151.0325,151.3098,59238.0
2019-04-15 13:00:00,163.72,164.18,163.72,164.0,41479.0,151.3376,151.7628,151.3376,151.5964,41479.0
2019-04-15 13:30:00,163.98,164.75,163.84,164.65,189324.0,151.5779,152.2897,151.4485,152.1972,189324.0
2019-04-15 14:00:00,164.61,165.04,164.46,164.85,77063.0,152.1602,152.5577,152.0216,152.3821,77063.0
2019-04-15 14:30:00,164.81,165.51,164.61,164.64,82013.0,152.3451,152.9922,152.1602,152.188,82013.0
2019-04-15 15:00:00,164.6,164.84,164.23,164.49,109579.0,152.151,152.3729,151.809,152.0493,109579.0
2019-04-15 15:30:00,164.45,164.48,163.8,163.85,269369.0,152.0123,152.0401,151.4115,151.4577,269369.0
2019-04-16 09:30:00,166.7,167.26,160.51,161.74,512995.0,154.0922,154.6098,148.3703,149.5073,512995.0
2019-04-16 10:00:00,161.73,162.5,160.85,160.89,169139.0,149.4981,150.2098,148.6846,148.7216,169139.0
2019-04-16 10:30:00,160.82,161.0,155.77,156.37,536186.0,148.6569,148.8233,143.9888,144.5435,536186.0
2019-04-16 11:00:00,156.12,156.97,155.1,156.34,600737.0,144.3124,145.0981,143.3695,144.5157,600737.0
2019-04-16 11:30:00,156.33,157.2,155.07,156.0,508261.0,144.5065,145.3107,143.3418,144.2014,508261.0
2019-04-16 12:00:00,156.0,156.57,155.12,155.19,206257.0,144.2014,144.7283,143.388,143.4527,206257.0
2019-04-16 12:30:00,155.23,155.34,153.8,153.93,312057.0,143.4897,143.5914,142.1678,142.288,312057.0
2019-04-16 13:00:00,153.88,154.39,153.1,153.29,136980.0,142.2418,142.7132,141.5208,141.6964,136980.0
2019-04-16 13:30:00,153.35,153.35,151.16,151.99,387866.0,141.7519,141.7519,139.7275,140.4947,387866.0
2019-04-16 14:00:00,151.99,153.07,150.72,152.94,391034.0,140.4947,141.493,139.3208,141.3729,391034.0
2019-04-16 14:30:00,152.96,153.0,151.27,151.63,266658.0,141.3914,141.4283,139.8292,140.1619,266658.0
2019-04-16 15:00:00,151.56,152.07,151.26,151.44,344419.0,140.0972,140.5687,139.8199,139.9863,344419.0
2019-04-16 15:30:00,151.45,151.45,150.51,151.04,676738.0,139.9956,139.9956,139.1267,139.6166,676738.0
2019-04-17 09:30:00,151.11,151.76,141.95,144.71,1214879.0,139.6813,140.2821,131.2141,133.7653,1214879.0
2019-04-17 10:00:00,144.39,148.62,144.39,146.48,695034.0,133.4695,137.3796,133.4695,135.4015,695034.0
2019-04-17 10:30:00,146.55,146.82,145.19,145.5,519627.0,135.4662,135.7157,134.209,134.4956,519627.0
2019-04-17 11:00:00,145.5,146.29,144.22,145.65,486448.0,134.4956,135.2258,133.3124,134.6342,486448.0
2019-04-17 11:30:00,145.6,145.91,144.03,144.03,439092.0,134.588,134.8746,133.1367,133.1367,439092.0
2019-04-17 12:00:00,144.02,145.42,143.67,144.06,659179.0,133.1275,134.4216,132.804,133.1645,659179.0
2019-04-17 12:30:00,144.05,144.69,143.13,144.33,385026.0,133.1552,133.7468,132.3048,133.4141,385026.0
2019-04-17 13:00:00,144.3,144.3,143.01,143.24,406004.0,133.3863,133.3863,132.1939,132.4065,406004.0
2019-04-17 13:30:00,143.25,144.05,143.15,143.24,319497.0,132.4157,133.1552,132.3233,132.4065,319497.0
2019-04-17 14:00:00,143.28,145.48,143.25,145.22,356401.0,132.4435,134.4771,132.4157,134.2367,356401.0
2019-04-17 14:30:00,145.24,146.96,145.01,145.62,572887.0,134.2552,135.8451,134.0426,134.6065,572887.0
2019-04-17 15:00:00,145.62,146.71,145.58,146.22,320478.0,134.6065,135.6141,134.5695,135.1611,320478.0
2019-04-17 15:30:00,146.22,146.54,145.41,145.42,642665.0,135.1611,135.4569,134.4124,134.4216,642665.0
2019-04-18 09:30:00,145.95,148.18,144.54,144.82,842668.0,134.9115,136.9729,133.6082,133.867,842668.0
2019-04-18 10:00:00,144.78,146.12,144.24,146.03,329926.0,133.83,135.0687,133.3309,134.9855,329926.0
2019-04-18 10:30:00,145.94,147.76,144.65,146.61,497655.0,134.9023,136.5846,133.7099,135.5216,497655.0
2019-04-18 11:00:00,146.72,146.84,145.29,145.65,107395.0,135.6233,135.7342,134.3015,134.6342,107395.0
2019-04-18 11:30:00,145.62,146.7,145.34,146.5,204408.0,134.6065,135.6048,134.3477,135.4199,204408.0
2019-04-18 12:00:00,146.5,147.5,146.23,147.5,708683.0,135.4199,136.3443,135.1704,136.3443,708683.0
2019-04-18 12:30:00,147.41,147.43,146.29,146.39,181833.0,136.2611,136.2796,135.2258,135.3183,181833.0
2019-04-18 13:00:00,146.35,146.76,146.32,146.55,95282.0,135.2813,135.6603,135.2536,135.4662,95282.0
2019-04-18 13:30:00,146.56,146.62,146.38,146.44,110433.0,135.4754,135.5309,135.309,135.3645,110433.0
2019-04-18 14:00:00,146.41,146.7,146.31,146.64,109532.0,135.3367,135.6048,135.2443,135.5494,109532.0
2019-04-18 14:30:00,146.66,147.98,146.6,147.86,236209.0,135.5678,136.788,135.5124,136.6771,236209.0
2019-04-18 15:00:00,147.82,149.05,147.81,148.47,238833.0,136.6401,137.7771,136.6309,137.2409,238833.0
2019-04-18 15:30:00,148.46,149.02,148.35,149.0,480268.0,137.2317,137.7493,137.13,137.7309,480268.0
2019-04-22 09:30:00,149.51,151.72,149.26,149.7,380802.0,138.2023,140.2451,137.9712,138.3779,380802.0
2019-04-22 10:00:00,149.65,149.96,148.73,149.38,194434.0,138.3317,138.6183,137.4813,138.0821,194434.0
2019-04-22 10:30:00,149.4,149.82,148.9,149.07,76311.0,138.1006,138.4888,137.6384,137.7956,76311.0
2019-04-22 11:00:00,149.07,149.56,148.97,149.21,175888.0,137.7956,138.2485,137.7031,137.925,175888.0
2019-04-22 11:30:00,149.17,149.88,148.95,149.46,92991.0,137.888,138.5443,137.6846,138.1561,92991.0
2019-04-22 12:00:00,149.46,149.54,148.81,149.06,77469.0,138.1561,138.23,137.5552,137.7863,77469.0
2019-04-22 12:30:00,148.99,149.15,148.76,148.82,43716.0,137.7216,137.8695,137.509,137.5645,43716.0
2019-04-22 13:00:00,148.81,149.01,148.42,148.5,44102.0,137.5552,137.7401,137.1947,137.2687,44102.0
2019-04-22 13:30:00,148.52,149.05,148.48,148.74,31175.0,137.2872,137.7771,137.2502,137.4905,31175.0
2019-04-22 14:00:00,148.79,148.8,148.11,148.6,125385.0,137.5367,137.546,136.9082,137.3611,125385.0
2019-04-22 14:30:00,148.6,148.68,148.28,148.28,52716.0,137.3611,137.4351,137.0653,137.0653,52716.0
2019-04-22 15:00:00,148.33,148.8,148.26,148.5,140844.0,137.1115,137.546,137.0468,137.2687,140844.0
2019-04-22 15:30:00,148.51,148.62,147.74,147.99,312582.0,137.2779,137.3796,136.5662,136.7972,312582.0
2019-04-23 09:30:00,148.77,151.7,148.7,151.62,357250.0,137.5183,140.2267,137.4535,140.1527,357250.0
2019-04-23 10:00:00,151.54,151.72,149.15,149.38,241625.0,140.0788,140.2451,137.8695,138.0821,241625.0
2019-04-23 10:30:00,149.37,151.26,149.29,151.05,397323.0,138.0729,139.8199,137.9989,139.6258,397323.0
2019-04-23 11:00:00,151.14,152.6,151.02,152.44,312137.0,139.709,141.0586,139.5981,140.9107,312137.0
2019-04-23 11:30:00,152.43,154.45,152.24,153.9,258135.0,140.9014,142.7687,140.7258,142.2603,258135.0
2019-04-23 12:00:00,153.91,154.62,153.85,154.45,191614.0,142.2695,142.9258,142.214,142.7687,191614.0
2019-04-23 12:30:00,154.45,155.3,154.34,155.03,352525.0,142.7687,143.5544,142.667,143.3048,352525.0
2019-04-23 13:00:00,155.03,155.35,154.63,154.86,205593.0,143.3048,143.6006,142.9351,143.1477,205593.0
2019-04-23 13:30:00,154.83,155.49,154.57,155.19,250937.0,143.1199,143.73,142.8796,143.4527,250937.0
2019-04-23 14:00:00,155.15,155.75,155.01,155.73,268803.0,143.4157,143.9703,143.2863,143.9519,268803.0
2019-04-23 14:30:00,155.72,155.79,154.41,154.49,138446.0,143.9426,144.0073,142.7317,142.8056,138446.0
2019-04-23 15:00:00,154.55,154.87,154.07,154.52,205376.0,142.8611,143.1569,142.4174,142.8334,205376.0
2019-04-23 15:30:00,154.52,154.56,153.57,153.82,347428.0,142.8334,142.8703,141.9552,142.1863,347428.0
2019-04-24 09:30:00,153.38,154.44,151.73,152.23,274483.0,141.7796,142.7594,140.2544,140.7166,274483.0
2019-04-24 10:00:00,152.23,153.54,151.53,152.81,118963.0,140.7166,141.9275,140.0695,141.2527,118963.0
2019-04-24 10:30:00,152.87,153.11,152.07,152.37,91266.0,141.3082,141.53,140.5687,140.846,91266.0
2019-04-24 11:00:00,152.37,153.34,152.28,153.13,89218.0,140.846,141.7426,140.7628,141.5485,89218.0
2019-04-24 11:30:00,153.22,153.37,153.08,153.13,44114.0,141.6317,141.7703,141.5023,141.5485,44114.0
2019-04-24 12:00:00,153.19,153.48,152.98,153.36,37292.0,141.604,141.872,141.4098,141.7611,37292.0
2019-04-24 12:30:00,153.4,153.65,153.07,153.11,42843.0,141.7981,142.0292,141.493,141.53,42843.0
2019-04-24 13:00:00,153.09,153.17,152.6,152.8,35950.0,141.5115,141.5855,141.0586,141.2435,35950.0
2019-04-24 13:30:00,152.82,153.12,152.81,152.93,41065.0,141.2619,141.5393,141.2527,141.3636,41065.0
2019-04-24 14:00:00,152.93,153.5,152.89,153.28,56248.0,141.3636,141.8905,141.3267,141.6872,56248.0
2019-04-24 14:30:00,153.29,154.25,153.24,153.98,72315.0,141.6964,142.5838,141.6502,142.3342,72315.0
2019-04-24 15:00:00,153.99,154.44,153.9,154.13,87105.0,142.3435,142.7594,142.2603,142.4729,87105.0
2019-04-24 15:30:00,154.15,154.44,154.1,154.27,187506.0,142.4914,142.7594,142.4451,142.6023,187506.0
2019-04-25 09:30:00,153.24,154.0,152.13,153.66,83613.0,141.6502,142.3527,140.6241,142.0384,83613.0
2019-04-25 10:00:00,153.59,153.59,152.85,153.02,96546.0,141.9737,141.9737,141.2897,141.4468,96546.0
2019-04-25 10:30:00,152.93,153.51,152.75,153.5,88142.0,141.3636,141.8998,141.1972,141.8905,88142.0
2019-04-25 11:00:00,153.52,155.44,153.51,155.3,198300.0,141.909,143.6838,141.8998,143.5544,198300.0
2019-04-25 11:30:00,155.36,155.49,154.75,154.94,96999.0,143.6098,143.73,143.046,143.2216,96999.0
2019-04-25 12:00:00,154.99,155.07,154.28,154.28,36378.0,143.2678,143.3418,142.6115,142.6115,36378.0
2019-04-25 12:30:00,154.25,155.4,154.25,155.06,47414.0,142.5838,143.6468,142.5838,143.3325,47414.0
2019-04-25 13:00:00,155.08,155.46,154.77,155.37,60786.0,143.351,143.7023,143.0645,143.6191,60786.0
2019-04-25 13:30:00,155.34,156.06,155.24,155.98,61948.0,143.5914,144.2569,143.4989,144.1829,61948.0
2019-04-25 14:00:00,155.99,156.56,155.93,156.28,79085.0,144.1922,144.7191,144.1367,144.4603,79085.0
2019-04-25 14:30:00,156.27,157.41,156.26,157.24,171116.0,144.451,145.5048,144.4418,145.3477,171116.0
2019-04-25 15:00:00,157.22,157.72,156.96,157.49,191271.0,145.3292,145.7914,145.0888,145.5787,191271.0
2019-04-25 15:30:00,157.5,157.58,156.74,156.81,311729.0,145.588,145.6619,144.8855,144.9502,311729.0
2019-04-26 09:30:00,157.0,159.91,157.0,158.67,233503.0,145.1258,147.8157,145.1258,146.6695,233503.0
2019-04-26 10:00:00,158.65,160.72,158.64,160.72,132731.0,146.651,148.5645,146.6418,148.5645,132731.0
2019-04-26 10:30:00,160.77,161.02,159.59,159.69,193184.0,148.6107,148.8418,147.5199,147.6124,193184.0
2019-04-26 11:00:00,159.65,159.83,158.66,159.29,98738.0,147.5754,147.7418,146.6603,147.2426,98738.0
2019-04-26 11:30:00,159.27,160.0,159.21,159.81,116606.0,147.2241,147.8989,147.1687,147.7233,116606.0
2019-04-26 12:00:00,159.77,159.98,159.38,159.78,76119.0,147.6863,147.8804,147.3258,147.6955,76119.0
2019-04-26 12:30:00,159.8,160.09,159.78,159.9,48353.0,147.714,147.9821,147.6955,147.8065,48353.0
2019-04-26 13:00:00,159.91,160.21,159.69,160.14,80710.0,147.8157,148.093,147.6124,148.0283,80710.0
2019-04-26 13:30:00,160.12,160.48,160.05,160.31,71675.0,148.0098,148.3426,147.9451,148.1855,71675.0
2019-04-26 14:00:00,160.31,160.99,160.04,160.94,62080.0,148.1855,148.814,147.9359,148.7678,62080.0
2019-04-26 14:30:00,160.93,161.0,160.5,160.9,92880.0,148.7586,148.8233,148.3611,148.7308,92880.0
2019-04-26 15:00:00,160.89,161.16,160.71,160.74,90943.0,148.7216,148.9712,148.5552,148.5829,90943.0
2019-04-26 15:30:00,160.71,161.0,159.97,160.93,380673.0,148.5552,148.8233,147.8712,148.7586,380673.0
2019-04-29 09:30:00,160.94,160.96,158.31,158.8,107530.0,148.7678,148.7863,146.3367,146.7897,107530.0
2019-04-29 10:00:00,158.9,160.0,158.59,160.0,99252.0,146.8821,147.8989,146.5956,147.8989,99252.0
2019-04-29 10:30:00,159.93,161.04,159.93,160.91,70145.0,147.8342,148.8603,147.8342,148.7401,70145.0
2019-04-29 11:00:00,160.87,161.38,160.25,160.48,105894.0,148.7031,149.1745,148.13,148.3426,105894.0
2019-04-29 11:30:00,160.48,160.48,159.73,159.85,58139.0,148.3426,148.3426,147.6493,147.7603,58139.0
2019-04-29 12:00:00,159.89,160.64,159.86,160.33,44508.0,147.7972,148.4905,147.7695,148.204,44508.0
2019-04-29 12:30:00,160.38,160.48,159.76,160.08,28517.0,148.2502,148.3426,147.6771,147.9729,28517.0
2019-04-29 13:00:00,160.08,160.25,159.88,159.89,27310.0,147.9729,148.13,147.788,147.7972,27310.0
2019-04-29 13:30:00,159.88,160.46,159.74,160.39,65681.0,147.788,148.3241,147.6586,148.2594,65681.0
2019-04-29 14:00:00,160.4,161.33,160.38,161.25,122029.0,148.2687,149.1283,148.2502,149.0544,122029.0
2019-04-29 14:30:00,161.24,161.29,160.82,161.1,67137.0,149.0451,149.0913,148.6569,148.9157,67137.0
2019-04-29 15:00:00,161.06,161.13,160.62,160.69,53694.0,148.8787,148.9434,148.472,148.5367,53694.0
2019-04-29 15:30:00,160.72,160.77,160.25,160.66,180043.0,148.5645,148.6107,148.13,148.509,180043.0
2019-04-30 09:30:00,161.15,161.17,159.1,159.94,80069.0,148.9619,148.9804,147.067,147.8434,80069.0
2019-04-30 10:00:00,159.91,160.39,158.93,159.56,65136.0,147.8157,148.2594,146.9098,147.4922,65136.0
2019-04-30 10:30:00,159.55,160.05,158.11,158.21,153353.0,147.4829,147.9451,146.1519,146.2443,153353.0
2019-04-30 11:00:00,158.11,158.17,156.15,157.92,309507.0,146.1519,146.2073,144.3401,145.9762,309507.0
2019-04-30 11:30:00,157.94,158.4,157.24,157.58,206701.0,145.9947,146.4199,145.3477,145.6619,206701.0
2019-04-30 12:00:00,157.6,157.88,157.26,157.26,67916.0,145.6804,145.9392,145.3661,145.3661,67916.0
2019-04-30 12:30:00,157.29,157.65,157.12,157.58,82255.0,145.3939,145.7266,145.2367,145.6619,82255.0
2019-04-30 13:00:00,157.57,158.35,157.57,158.07,88719.0,145.6527,146.3737,145.6527,146.1149,88719.0
2019-04-30 13:30:00,158.02,158.92,157.99,158.78,56182.0,146.0687,146.9006,146.0409,146.7712,56182.0
2019-04-30 14:00:00,158.84,159.22,158.42,158.96,64726.0,146.8266,147.1779,146.4384,146.9376,64726.0
2019-04-30 14:30:00,158.96,159.84,158.68,159.48,101314.0,146.9376,147.751,146.6787,147.4182,101314.0
2019-04-30 15:00:00,159.48,159.76,159.3,159.73,80987.0,147.4182,147.6771,147.2519,147.6493,80987.0
2019-04-30 15:30:00,159.74,159.99,158.82,158.84,374014.0,147.6586,147.8897,146.8082,146.8266,374014.0
2019-05-01 09:30:00,158.92,160.82,158.29,160.53,210339.0,146.9006,148.6569,146.3182,148.3888,210339.0
2019-05-01 10:00:00,160.36,162.46,160.06,162.37,101741.0,148.2317,150.1729,147.9544,150.0897,101741.0
2019-05-01 10:30:00,162.23,162.54,160.56,160.93,206401.0,149.9603,150.2468,148.4166,148.7586,206401.0
2019-05-01 11:00:00,160.84,161.87,160.84,161.52,99670.0,148.6754,149.6275,148.6754,149.3039,99670.0
2019-05-01 11:30:00,161.59,161.76,161.34,161.48,62620.0,149.3687,149.5258,149.1376,149.267,62620.0
2019-05-01 12:00:00,161.42,161.54,160.77,160.98,63596.0,149.2115,149.3224,148.6107,148.8048,63596.0
2019-05-01 12:30:00,160.97,161.47,160.8,161.39,57517.0,148.7955,149.2577,148.6384,149.1838,57517.0
2019-05-01 13:00:00,161.43,161.72,161.17,161.62,64253.0,149.2208,149.4888,148.9804,149.3964,64253.0
2019-05-01 13:30:00,161.6,162.28,161.52,162.18,125924.0,149.3779,150.0065,149.3039,149.914,125924.0
2019-05-01 14:00:00,162.25,162.83,161.98,162.04,113556.0,149.9787,150.5149,149.7292,149.7846,113556.0
2019-05-01 14:30:00,162.03,162.14,161.14,161.82,141113.0,149.7754,149.8771,148.9527,149.5813,141113.0
2019-05-01 15:00:00,161.85,162.4,161.49,161.88,156839.0,149.609,150.1174,149.2762,149.6367,156839.0
2019-05-01 15:30:00,161.9,162.47,161.29,162.01,615435.0,149.6552,150.1821,149.0913,149.7569,615435.0
2019-05-02 09:30:00,163.78,163.99,157.65,160.19,393866.0,151.393,151.5871,145.7266,148.0745,393866.0
2019-05-02 10:00:00,160.22,160.32,156.73,157.68,287809.0,148.1023,148.1947,144.8762,145.7544,287809.0
2019-05-02 10:30:00,157.74,157.74,154.26,154.53,286377.0,145.8098,145.8098,142.593,142.8426,286377.0
2019-05-02 11:00:00,154.53,154.88,152.5,153.06,336181.0,142.8426,143.1661,140.9661,141.4838,336181.0
2019-05-02 11:30:00,153.08,154.54,152.61,154.22,323639.0,141.5023,142.8519,141.0678,142.5561,323639.0
2019-05-02 12:00:00,154.24,155.29,153.79,154.07,289879.0,142.5745,143.5451,142.1586,142.4174,289879.0
2019-05-02 12:30:00,154.14,156.5,154.01,155.51,189956.0,142.4821,144.6636,142.3619,143.7485,189956.0
2019-05-02 13:00:00,155.6,156.49,154.79,156.24,218640.0,143.8317,144.6544,143.083,144.4233,218640.0
2019-05-02 13:30:00,156.29,157.27,156.18,156.94,341569.0,144.4695,145.3754,144.3678,145.0703,341569.0
2019-05-02 14:00:00,156.94,157.33,156.76,156.91,267685.0,145.0703,145.4308,144.904,145.0426,267685.0
2019-05-02 14:30:00,156.91,157.01,155.38,156.0,164008.0,145.0426,145.135,143.6283,144.2014,164008.0
2019-05-02 15:00:00,156.03,156.96,156.0,156.89,219471.0,144.2292,145.0888,144.2014,145.0241,219471.0
2019-05-02 15:30:00,156.92,158.35,156.83,158.29,658920.0,145.0519,146.3737,144.9687,146.3182,658920.0
2019-05-03 09:30:00,158.17,158.74,154.0,154.37,399017.0,146.2073,146.7342,142.3527,142.6947,399017.0
2019-05-03 10:00:00,154.39,155.57,154.0,154.97,372428.0,142.7132,143.804,142.3527,143.2493,372428.0
2019-05-03 10:30:00,154.91,154.97,152.97,153.06,491906.0,143.1939,143.2493,141.4006,141.4838,491906.0
2019-05-03 11:00:00,153.08,153.09,150.0,150.38,787335.0,141.5023,141.5115,138.6552,139.0065,787335.0
2019-05-03 11:30:00,150.38,152.38,150.32,151.08,424681.0,139.0065,140.8552,138.951,139.6535,424681.0
2019-05-03 12:00:00,151.09,151.29,149.81,150.35,263206.0,139.6628,139.8477,138.4796,138.9788,263206.0
2019-05-03 12:30:00,150.41,152.17,150.4,152.16,352656.0,139.0342,140.6611,139.025,140.6519,352656.0
2019-05-03 13:00:00,152.13,152.24,151.83,152.14,252073.0,140.6241,140.7258,140.3468,140.6334,252073.0
2019-05-03 13:30:00,152.13,152.25,151.12,151.53,275994.0,140.6241,140.7351,139.6905,140.0695,275994.0
2019-05-03 14:00:00,151.53,151.86,151.01,151.6,196810.0,140.0695,140.3746,139.5888,140.1342,196810.0
2019-05-03 14:30:00,151.54,152.38,151.36,152.06,269273.0,140.0788,140.8552,139.9124,140.5594,269273.0
2019-05-03 15:00:00,152.12,152.24,151.86,151.96,175592.0,140.6149,140.7258,140.3746,140.467,175592.0
2019-05-03 15:30:00,151.92,153.0,151.88,152.81,511380.0,140.43,141.4283,140.393,141.2527,511380.0
2019-05-06 09:30:00,151.12,154.9,150.25,154.54,260678.0,139.6905,143.1846,138.8863,142.8519,260678.0
2019-05-06 10:00:00,154.53,155.22,153.8,154.13,168958.0,142.8426,143.4804,142.1678,142.4729,168958.0
2019-05-06 10:30:00,154.14,155.1,153.35,154.45,161491.0,142.4821,143.3695,141.7519,142.7687,161491.0
2019-05-06 11:00:00,154.36,154.57,153.0,153.6,99903.0,142.6855,142.8796,141.4283,141.983,99903.0
2019-05-06 11:30:00,153.56,154.1,153.14,153.92,114353.0,141.946,142.4451,141.5577,142.2788,114353.0
2019-05-06 12:00:00,153.98,154.39,153.69,153.99,125632.0,142.3342,142.7132,142.0661,142.3435,125632.0
2019-05-06 12:30:00,154.04,154.23,153.38,153.53,41423.0,142.3897,142.5653,141.7796,141.9182,41423.0
2019-05-06 13:00:00,153.5,155.68,153.1,155.45,213588.0,141.8905,143.9056,141.5208,143.693,213588.0
2019-05-06 13:30:00,155.54,157.15,155.49,156.56,234991.0,143.7762,145.2645,143.73,144.7191,234991.0
2019-05-06 14:00:00,156.56,157.75,156.37,157.72,195425.0,144.7191,145.8191,144.5435,145.7914,195425.0
2019-05-06 14:30:00,157.67,158.91,157.62,158.82,186281.0,145.7451,146.8913,145.6989,146.8082,186281.0
2019-05-06 15:00:00,158.79,159.14,158.39,158.94,173688.0,146.7804,147.104,146.4107,146.9191,173688.0
2019-05-06 15:30:00,158.93,159.35,158.47,158.76,330947.0,146.9098,147.2981,146.4846,146.7527,330947.0
2019-05-07 09:30:00,157.6,158.9,156.2,157.34,247558.0,145.6804,146.8821,144.3863,145.4401,247558.0
2019-05-07 10:00:00,157.26,157.26,155.01,155.79,185003.0,145.3661,145.3661,143.2863,144.0073,185003.0
2019-05-07 10:30:00,155.78,155.83,154.77,155.45,81573.0,143.9981,144.0443,143.0645,143.693,81573.0
2019-05-07 11:00:00,155.46,156.1,154.7,155.43,108029.0,143.7023,144.2939,142.9998,143.6745,108029.0
2019-05-07 11:30:00,155.45,155.92,154.92,155.31,69554.0,143.693,144.1275,143.2031,143.5636,69554.0
2019-05-07 12:00:00,155.18,156.0,154.93,155.87,34548.0,143.4435,144.2014,143.2124,144.0813,34548.0
2019-05-07 12:30:00,155.71,155.97,154.7,154.7,59126.0,143.9334,144.1737,142.9998,142.9998,59126.0
2019-05-07 13:00:00,154.71,154.87,154.32,154.57,64873.0,143.009,143.1569,142.6485,142.8796,64873.0
2019-05-07 13:30:00,154.59,154.62,154.26,154.34,74640.0,142.8981,142.9258,142.593,142.667,74640.0
2019-05-07 14:00:00,154.33,154.41,153.42,153.55,77607.0,142.6577,142.7317,141.8166,141.9367,77607.0
2019-05-07 14:30:00,153.66,154.68,153.21,154.47,87381.0,142.0384,142.9813,141.6224,142.7872,87381.0
2019-05-07 15:00:00,154.44,155.47,154.18,155.05,142199.0,142.7594,143.7115,142.5191,143.3233,142199.0
2019-05-07 15:30:00,155.05,155.68,154.01,155.2,231430.0,143.3233,143.9056,142.3619,143.4619,231430.0
2019-05-08 09:30:00,154.99,156.16,153.43,155.82,141616.0,143.2678,144.3493,141.8258,144.0351,141616.0
2019-05-08 10:00:00,155.87,156.65,155.37,155.39,87740.0,144.0813,144.8023,143.6191,143.6376,87740.0
2019-05-08 10:30:00,155.37,156.04,154.5,156.04,100614.0,143.6191,144.2384,142.8149,144.2384,100614.0
2019-05-08 11:00:00,155.96,156.83,155.68,156.01,79206.0,144.1645,144.9687,143.9056,144.2107,79206.0
2019-05-08 11:30:00,156.08,156.26,155.18,156.15,47677.0,144.2754,144.4418,143.4435,144.3401,47677.0
2019-05-08 12:00:00,156.21,157.32,156.14,157.06,79117.0,144.3956,145.4216,144.3308,145.1813,79117.0
2019-05-08 12:30:00,157.05,157.34,156.7,156.92,61640.0,145.172,145.4401,144.8485,145.0519,61640.0
2019-05-08 13:00:00,156.92,157.59,156.79,157.15,91218.0,145.0519,145.6712,144.9317,145.2645,91218.0
2019-05-08 13:30:00,157.15,157.44,156.74,157.44,63446.0,145.2645,145.5325,144.8855,145.5325,63446.0
2019-05-08 14:00:00,157.46,157.76,157.02,157.54,98961.0,145.551,145.8283,145.1443,145.625,98961.0
2019-05-08 14:30:00,157.58,157.65,157.16,157.32,50425.0,145.6619,145.7266,145.2737,145.4216,50425.0
2019-05-08 15:00:00,157.37,157.8,157.16,157.24,132535.0,145.4678,145.8653,145.2737,145.3477,132535.0
2019-05-08 15:30:00,157.24,157.24,156.4,156.52,198192.0,145.3477,145.3477,144.5712,144.6821,198192.0
2019-05-09 09:30:00,154.84,155.94,154.01,155.09,124190.0,143.1292,144.146,142.3619,143.3603,124190.0
2019-05-09 10:00:00,154.91,156.47,154.6,154.68,74756.0,143.1939,144.6359,142.9073,142.9813,74756.0
2019-05-09 10:30:00,154.54,155.46,154.05,154.56,95178.0,142.8519,143.7023,142.3989,142.8703,95178.0
2019-05-09 11:00:00,154.56,154.97,154.25,154.39,60468.0,142.8703,143.2493,142.5838,142.7132,60468.0
2019-05-09 11:30:00,154.42,155.69,154.39,155.27,45228.0,142.7409,143.9149,142.7132,143.5266,45228.0
2019-05-09 12:00:00,155.22,156.16,155.02,155.81,61208.0,143.4804,144.3493,143.2956,144.0258,61208.0
2019-05-09 12:30:00,155.89,157.11,155.89,156.6,72419.0,144.0998,145.2275,144.0998,144.7561,72419.0
2019-05-09 13:00:00,156.68,156.95,155.94,156.28,41177.0,144.83,145.0796,144.146,144.4603,41177.0
2019-05-09 13:30:00,156.26,157.37,156.1,156.84,64920.0,144.4418,145.4678,144.2939,144.9779,64920.0
2019-05-09 14:00:00,156.87,157.33,156.51,157.28,76431.0,145.0056,145.4308,144.6729,145.3846,76431.0
2019-05-09 14:30:00,157.36,157.37,155.96,156.13,58579.0,145.4586,145.4678,144.1645,144.3216,58579.0
2019-05-09 15:00:00,156.21,156.41,155.47,155.91,77309.0,144.3956,144.5804,143.7115,144.1182,77309.0
2019-05-09 15:30:00,155.96,156.28,155.47,155.87,202453.0,144.1645,144.4603,143.7115,144.0813,202453.0
2019-05-10 09:30:00,156.14,157.21,154.97,155.64,121416.0,144.3308,145.3199,143.2493,143.8687,121416.0
2019-05-10 10:00:00,155.64,155.65,153.84,154.43,59281.0,143.8687,143.8779,142.2048,142.7502,59281.0
2019-05-10 10:30:00,154.38,154.47,153.43,154.09,78170.0,142.704,142.7872,141.8258,142.4359,78170.0
2019-05-10 11:00:00,154.08,155.14,153.58,154.69,129018.0,142.4266,143.4065,141.9645,142.9905,129018.0
2019-05-10 11:30:00,154.7,155.44,154.4,154.81,59920.0,142.9998,143.6838,142.7224,143.1014,59920.0
2019-05-10 12:00:00,154.76,155.44,154.45,155.4,54059.0,143.0552,143.6838,142.7687,143.6468,54059.0
2019-05-10 12:30:00,155.47,156.02,155.43,155.75,42209.0,143.7115,144.2199,143.6745,143.9703,42209.0
2019-05-10 13:00:00,155.74,156.35,155.53,155.99,51249.0,143.9611,144.525,143.767,144.1922,51249.0
2019-05-10 13:30:00,156.02,157.15,155.99,156.91,85900.0,144.2199,145.2645,144.1922,145.0426,85900.0
2019-05-10 14:00:00,156.92,157.17,156.53,157.01,86798.0,145.0519,145.2829,144.6914,145.135,86798.0
2019-05-10 14:30:00,157.02,157.84,156.85,157.28,109902.0,145.1443,145.9023,144.9871,145.3846,109902.0
2019-05-10 15:00:00,157.29,158.62,157.24,158.46,115291.0,145.3939,146.6233,145.3477,146.4754,115291.0
2019-05-10 15:30:00,158.45,158.67,157.92,158.42,522960.0,146.4661,146.6695,145.9762,146.4384,522960.0
2019-05-13 09:30:00,155.46,155.56,154.28,154.9,132603.0,143.7023,143.7947,142.6115,143.1846,132603.0
2019-05-13 10:00:00,154.97,155.34,154.17,155.11,145483.0,143.2493,143.5914,142.5098,143.3787,145483.0
2019-05-13 10:30:00,155.03,155.71,154.82,155.71,114201.0,143.3048,143.9334,143.1107,143.9334,114201.0
2019-05-13 11:00:00,155.68,156.44,155.18,155.19,79562.0,143.9056,144.6082,143.4435,143.4527,79562.0
2019-05-13 11:30:00,155.24,155.57,154.75,155.34,67695.0,143.4989,143.804,143.046,143.5914,67695.0
2019-05-13 12:00:00,155.44,155.67,154.93,154.94,129604.0,143.6838,143.8964,143.2124,143.2216,129604.0
2019-05-13 12:30:00,154.92,155.68,154.57,155.16,89945.0,143.2031,143.9056,142.8796,143.425,89945.0
2019-05-13 13:00:00,155.08,155.31,154.66,154.78,68403.0,143.351,143.5636,142.9628,143.0737,68403.0
2019-05-13 13:30:00,154.78,155.81,154.78,155.74,34847.0,143.0737,144.0258,143.0737,143.9611,34847.0
2019-05-13 14:00:00,155.78,156.76,155.66,156.62,56741.0,143.9981,144.904,143.8872,144.7745,56741.0
2019-05-13 14:30:00,156.7,157.65,156.31,157.31,87943.0,144.8485,145.7266,144.488,145.4124,87943.0
2019-05-13 15:00:00,157.32,157.51,156.87,157.15,314310.0,145.4216,145.5972,145.0056,145.2645,314310.0
2019-05-13 15:30:00,157.12,157.66,156.55,157.37,398433.0,145.2367,145.7359,144.7098,145.4678,398433.0
2019-05-14 09:30:00,157.32,158.7,157.32,158.43,161811.0,145.4216,146.6972,145.4216,146.4477,161811.0
2019-05-14 10:00:00,158.48,158.67,157.72,157.81,113503.0,146.4939,146.6695,145.7914,145.8745,113503.0
2019-05-14 10:30:00,157.77,158.4,157.66,158.26,114009.0,145.8376,146.4199,145.7359,146.2905,114009.0
2019-05-14 11:00:00,158.25,158.36,157.78,157.96,326115.0,146.2813,146.3829,145.8468,146.0132,326115.0
2019-05-14 11:30:00,157.97,158.31,157.7,157.75,125194.0,146.0224,146.3367,145.7729,145.8191,125194.0
2019-05-14 12:00:00,157.66,158.01,156.57,156.94,145347.0,145.7359,146.0594,144.7283,145.0703,145347.0
2019-05-14 12:30:00,156.96,157.25,156.8,157.1,112877.0,145.0888,145.3569,144.9409,145.2182,112877.0
2019-05-14 13:00:00,157.1,157.32,156.62,156.87,78386.0,145.2182,145.4216,144.7745,145.0056,78386.0
2019-05-14 13:30:00,156.92,157.44,156.81,157.1,58427.0,145.0519,145.5325,144.9502,145.2182,58427.0
2019-05-14 14:00:00,157.07,157.18,156.77,156.96,64386.0,145.1905,145.2922,144.9132,145.0888,64386.0
2019-05-14 14:30:00,157.0,157.17,156.43,156.57,73722.0,145.1258,145.2829,144.5989,144.7283,73722.0
2019-05-14 15:00:00,156.53,156.73,156.33,156.42,84795.0,144.6914,144.8762,144.5065,144.5897,84795.0
2019-05-14 15:30:00,156.41,156.43,155.25,155.35,292714.0,144.5804,144.5989,143.5082,143.6006,292714.0
2019-05-15 09:30:00,155.15,155.39,152.66,152.84,166527.0,143.4157,143.6376,141.114,141.2804,166527.0
2019-05-15 10:00:00,152.89,153.29,151.22,153.17,186081.0,141.3267,141.6964,139.783,141.5855,186081.0
2019-05-15 10:30:00,153.16,154.1,152.87,153.66,111915.0,141.5762,142.4451,141.3082,142.0384,111915.0
2019-05-15 11:00:00,153.71,154.07,152.81,153.68,74382.0,142.0846,142.4174,141.2527,142.0569,74382.0
2019-05-15 11:30:00,153.74,154.4,153.58,154.2,78264.0,142.1124,142.7224,141.9645,142.5376,78264.0
2019-05-15 12:00:00,154.21,154.71,154.19,154.54,68947.0,142.5468,143.009,142.5283,142.8519,68947.0
2019-05-15 12:30:00,154.51,155.23,154.29,154.78,75569.0,142.8241,143.4897,142.6208,143.0737,75569.0
2019-05-15 13:00:00,154.84,155.24,154.5,155.01,54806.0,143.1292,143.4989,142.8149,143.2863,54806.0
2019-05-15 13:30:00,155.06,155.73,155.01,155.6,49701.0,143.3325,143.9519,143.2863,143.8317,49701.0
2019-05-15 14:00:00,155.58,155.91,155.4,155.6,85273.0,143.8132,144.1182,143.6468,143.8317,85273.0
2019-05-15 14:30:00,155.63,155.83,155.14,155.56,79408.0,143.8594,144.0443,143.4065,143.7947,79408.0
2019-05-15 15:00:00,155.58,155.95,155.39,155.91,95986.0,143.8132,144.1552,143.6376,144.1182,95986.0
2019-05-15 15:30:00,155.95,155.99,155.07,155.3,212709.0,144.1552,144.1922,143.3418,143.5544,212709.0
2019-05-16 09:30:00,155.01,157.39,154.48,157.0,129293.0,143.2863,145.4863,142.7964,145.1258,129293.0
2019-05-16 10:00:00,157.04,157.93,156.47,157.93,142589.0,145.1628,145.9855,144.6359,145.9855,142589.0
2019-05-16 10:30:00,157.92,158.04,156.95,157.21,170722.0,145.9762,146.0871,145.0796,145.3199,170722.0
2019-05-16 11:00:00,157.18,157.53,156.7,156.7,83513.0,145.2922,145.6157,144.8485,144.8485,83513.0
2019-05-16 11:30:00,156.69,156.77,155.99,156.15,81036.0,144.8393,144.9132,144.1922,144.3401,81036.0
2019-05-16 12:00:00,156.15,156.19,155.35,155.36,165703.0,144.3401,144.3771,143.6006,143.6098,165703.0
2019-05-16 12:30:00,155.39,155.53,154.88,154.88,78857.0,143.6376,143.767,143.1661,143.1661,78857.0
2019-05-16 13:00:00,154.9,155.88,154.5,155.74,124615.0,143.1846,144.0905,142.8149,143.9611,124615.0
2019-05-16 13:30:00,155.47,155.58,154.64,154.86,50785.0,143.7115,143.8132,142.9443,143.1477,50785.0
2019-05-16 14:00:00,154.78,155.21,154.54,154.63,86073.0,143.0737,143.4712,142.8519,142.9351,86073.0
2019-05-16 14:30:00,154.67,155.41,154.52,155.25,75532.0,142.972,143.6561,142.8334,143.5082,75532.0
2019-05-16 15:00:00,155.22,155.24,153.89,154.22,87331.0,143.4804,143.4989,142.251,142.5561,87331.0
2019-05-16 15:30:00,154.19,154.55,153.39,153.81,239552.0,142.5283,142.8611,141.7888,142.1771,239552.0
2019-05-17 09:30:00,153.38,155.43,153.12,154.93,137437.0,141.7796,143.6745,141.5393,143.2124,137437.0
2019-05-17 10:00:00,154.84,155.9,153.96,155.51,66017.0,143.1292,144.109,142.3157,143.7485,66017.0
2019-05-17 10:30:00,155.57,156.88,155.15,156.28,79884.0,143.804,145.0149,143.4157,144.4603,79884.0
2019-05-17 11:00:00,156.4,157.0,156.4,156.77,59733.0,144.5712,145.1258,144.5712,144.9132,59733.0
2019-05-17 11:30:00,156.76,156.86,155.91,156.05,45651.0,144.904,144.9964,144.1182,144.2477,45651.0
2019-05-17 12:00:00,156.01,156.17,155.24,155.3,39079.0,144.2107,144.3586,143.4989,143.5544,39079.0
2019-05-17 12:30:00,155.33,155.67,154.95,154.99,37168.0,143.5821,143.8964,143.2309,143.2678,37168.0
2019-05-17 13:00:00,154.96,155.61,154.88,155.35,36604.0,143.2401,143.8409,143.1661,143.6006,36604.0
2019-05-17 13:30:00,155.31,155.89,155.21,155.67,68761.0,143.5636,144.0998,143.4712,143.8964,68761.0
2019-05-17 14:00:00,155.67,155.75,154.83,155.0,88926.0,143.8964,143.9703,143.1199,143.2771,88926.0
2019-05-17 14:30:00,155.07,155.92,154.69,155.84,89680.0,143.3418,144.1275,142.9905,144.0535,89680.0
2019-05-17 15:00:00,155.83,155.83,154.7,155.27,84040.0,144.0443,144.0443,142.9998,143.5266,84040.0
2019-05-17 15:30:00,155.21,155.21,154.65,154.79,213833.0,143.4712,143.4712,142.9535,143.083,213833.0
2019-05-20 09:30:00,154.0,155.83,153.55,155.09,151931.0,142.3527,144.0443,141.9367,143.3603,151931.0
2019-05-20 10:00:00,154.95,155.16,154.16,154.78,170476.0,143.2309,143.425,142.5006,143.0737,170476.0
2019-05-20 10:30:00,154.78,154.9,154.25,154.71,106966.0,143.0737,143.1846,142.5838,143.009,106966.0
2019-05-20 11:00:00,154.78,154.86,154.17,154.37,55051.0,143.0737,143.1477,142.5098,142.6947,55051.0
2019-05-20 11:30:00,154.42,154.47,153.71,154.08,55971.0,142.7409,142.7872,142.0846,142.4266,55971.0
2019-05-20 12:00:00,154.07,154.45,153.96,154.04,52986.0,142.4174,142.7687,142.3157,142.3897,52986.0
2019-05-20 12:30:00,154.09,154.27,153.68,153.83,40416.0,142.4359,142.6023,142.0569,142.1956,40416.0
2019-05-20 13:00:00,153.8,154.07,153.71,153.97,39465.0,142.1678,142.4174,142.0846,142.325,39465.0
2019-05-20 13:30:00,153.95,154.29,153.91,154.19,39703.0,142.3065,142.6208,142.2695,142.5283,39703.0
2019-05-20 14:00:00,154.19,154.29,153.82,153.82,49426.0,142.5283,142.6208,142.1863,142.1863,49426.0
2019-05-20 14:30:00,153.79,153.81,152.92,153.02,123765.0,142.1586,142.1771,141.3544,141.4468,123765.0
2019-05-20 15:00:00,152.95,153.08,152.8,152.9,99690.0,141.3821,141.5023,141.2435,141.3359,99690.0
2019-05-20 15:30:00,152.92,153.93,152.88,153.64,208620.0,141.3544,142.288,141.3174,142.0199,208620.0
2019-05-21 09:30:00,154.19,154.63,153.12,153.82,111799.0,142.5283,142.9351,141.5393,142.1863,111799.0
2019-05-21 10:00:00,153.82,155.07,153.76,154.26,155852.0,142.1863,143.3418,142.1309,142.593,155852.0
2019-05-21 10:30:00,154.28,156.23,153.81,155.74,349765.0,142.6115,144.414,142.1771,143.9611,349765.0
2019-05-21 11:00:00,155.7,155.78,152.94,153.74,211648.0,143.9241,143.9981,141.3729,142.1124,211648.0
2019-05-21 11:30:00,153.74,154.41,153.22,153.23,79243.0,142.1124,142.7317,141.6317,141.6409,79243.0
2019-05-21 12:00:00,153.25,153.51,153.04,153.5,67727.0,141.6594,141.8998,141.4653,141.8905,67727.0
2019-05-21 12:30:00,153.52,154.6,153.48,154.45,46389.0,141.909,142.9073,141.872,142.7687,46389.0
2019-05-21 13:00:00,154.45,154.53,154.23,154.31,56542.0,142.7687,142.8426,142.5653,142.6393,56542.0
2019-05-21 13:30:00,154.28,154.32,154.04,154.09,52793.0,142.6115,142.6485,142.3897,142.4359,52793.0
2019-05-21 14:00:00,154.13,154.17,153.5,154.01,114649.0,142.4729,142.5098,141.8905,142.3619,114649.0
2019-05-21 14:30:00,154.04,154.34,153.66,154.0,107337.0,142.3897,142.667,142.0384,142.3527,107337.0
2019-05-21 15:00:00,154.0,154.9,153.92,154.84,192706.0,142.3527,143.1846,142.2788,143.1292,192706.0
2019-05-21 15:30:00,154.85,155.0,154.11,154.71,427946.0,143.1384,143.2771,142.4544,143.009,427946.0
2019-05-22 09:30:00,154.97,154.97,153.22,153.96,121794.0,143.2493,143.2493,141.6317,142.3157,121794.0
2019-05-22 10:00:00,153.85,154.6,153.8,154.27,88181.0,142.214,142.9073,142.1678,142.6023,88181.0
2019-05-22 10:30:00,154.25,154.26,153.25,153.26,58096.0,142.5838,142.593,141.6594,141.6687,58096.0
2019-05-22 11:00:00,153.33,153.36,152.12,152.25,94458.0,141.7334,141.7611,140.6149,140.7351,94458.0
2019-05-22 11:30:00,152.31,152.47,151.5,152.11,144627.0,140.7905,140.9384,140.0418,140.6056,144627.0
2019-05-22 12:00:00,152.08,152.22,151.36,151.36,70827.0,140.5779,140.7073,139.9124,139.9124,70827.0
2019-05-22 12:30:00,151.36,152.03,151.17,151.44,71424.0,139.9124,140.5317,139.7367,139.9863,71424.0
2019-05-22 13:00:00,151.4,151.64,150.88,150.99,183863.0,139.9493,140.1712,139.4687,139.5704,183863.0
2019-05-22 13:30:00,150.97,151.76,150.93,151.51,159427.0,139.5519,140.2821,139.5149,140.051,159427.0
2019-05-22 14:00:00,151.42,152.75,151.32,152.26,59662.0,139.9678,141.1972,139.8754,140.7443,59662.0
2019-05-22 14:30:00,152.34,153.41,152.14,153.31,108708.0,140.8182,141.8073,140.6334,141.7149,108708.0
2019-05-22 15:00:00,153.3,153.87,153.01,153.3,294697.0,141.7056,142.2325,141.4376,141.7056,294697.0
2019-05-22 15:30:00,153.24,153.41,152.71,152.83,188928.0,141.6502,141.8073,141.1603,141.2712,188928.0
2019-05-23 09:30:00,151.35,151.35,149.5,150.47,147324.0,139.9031,139.9031,138.193,139.0897,147324.0
2019-05-23 10:00:00,150.48,151.32,150.3,151.32,78681.0,139.0989,139.8754,138.9325,139.8754,78681.0
2019-05-23 10:30:00,151.24,152.4,151.24,151.86,104600.0,139.8014,140.8737,139.8014,140.3746,104600.0
2019-05-23 11:00:00,151.76,151.76,150.65,150.96,83901.0,140.2821,140.2821,139.2561,139.5426,83901.0
2019-05-23 11:30:00,150.94,151.21,150.03,150.19,67197.0,139.5241,139.7737,138.683,138.8309,67197.0
2019-05-23 12:00:00,150.18,151.04,150.18,150.56,102834.0,138.8216,139.6166,138.8216,139.1729,102834.0
2019-05-23 12:30:00,150.55,151.72,150.55,151.53,136607.0,139.1636,140.2451,139.1636,140.0695,136607.0
2019-05-23 13:00:00,151.43,151.66,150.82,151.03,97218.0,139.9771,140.1897,139.4132,139.6073,97218.0
2019-05-23 13:30:00,151.02,151.04,150.17,150.33,98020.0,139.5981,139.6166,138.8124,138.9603,98020.0
2019-05-23 14:00:00,150.38,150.41,149.78,149.81,61866.0,139.0065,139.0342,138.4519,138.4796,61866.0
2019-05-23 14:30:00,149.85,150.08,149.34,149.39,75432.0,138.5166,138.7292,138.0451,138.0914,75432.0
2019-05-23 15:00:00,149.43,149.89,149.01,149.89,185586.0,138.1283,138.5535,137.7401,138.5535,185586.0
2019-05-23 15:30:00,149.88,150.41,149.43,150.01,270331.0,138.5443,139.0342,138.1283,138.6645,270331.0
2019-05-24 09:30:00,150.34,150.83,149.41,149.88,119324.0,138.9695,139.4225,138.1099,138.5443,119324.0
2019-05-24 10:00:00,149.9,150.29,149.68,149.87,143268.0,138.5628,138.9233,138.3594,138.5351,143268.0
2019-05-24 10:30:00,149.91,150.21,149.01,149.09,74518.0,138.572,138.8493,137.7401,137.8141,74518.0
2019-05-24 11:00:00,149.05,149.79,148.75,149.47,109335.0,137.7771,138.4611,137.4998,138.1653,109335.0
2019-05-24 11:30:00,149.49,150.03,149.44,150.0,65144.0,138.1838,138.683,138.1376,138.6552,65144.0
2019-05-24 12:00:00,149.95,150.25,149.47,149.97,145011.0,138.609,138.8863,138.1653,138.6275,145011.0
2019-05-24 12:30:00,149.98,150.25,149.57,150.03,121790.0,138.6367,138.8863,138.2577,138.683,121790.0
2019-05-24 13:00:00,150.03,150.28,149.82,150.01,62372.0,138.683,138.9141,138.4888,138.6645,62372.0
2019-05-24 13:30:00,150.02,150.23,149.83,149.87,63595.0,138.6737,138.8678,138.4981,138.5351,63595.0
2019-05-24 14:00:00,149.88,150.26,149.82,150.01,85841.0,138.5443,138.8956,138.4888,138.6645,85841.0
2019-05-24 14:30:00,150.02,150.14,149.59,149.94,76876.0,138.6737,138.7846,138.2762,138.5998,76876.0
2019-05-24 15:00:00,149.93,150.0,149.65,149.71,104645.0,138.5905,138.6552,138.3317,138.3872,104645.0
2019-05-24 15:30:00,149.68,150.07,149.34,149.5,262742.0,138.3594,138.7199,138.0451,138.193,262742.0
2019-05-28 09:30:00,149.22,150.23,148.72,148.88,106832.0,137.9342,138.8678,137.472,137.6199,106832.0
2019-05-28 10:00:00,148.86,149.26,147.7,147.88,112210.0,137.6014,137.9712,136.5292,136.6956,112210.0
2019-05-28 10:30:00,147.9,148.28,147.67,148.11,64263.0,136.7141,137.0653,136.5014,136.9082,64263.0
2019-05-28 11:00:00,148.08,148.98,148.08,148.48,72856.0,136.8804,137.7124,136.8804,137.2502,72856.0
2019-05-28 11:30:00,148.43,148.76,148.11,148.32,49849.0,137.204,137.509,136.9082,137.1023,49849.0
2019-05-28 12:00:00,148.34,149.13,148.14,148.64,106871.0,137.1208,137.851,136.9359,137.3981,106871.0
2019-05-28 12:30:00,148.63,148.76,148.19,148.27,54742.0,137.3888,137.509,136.9821,137.0561,54742.0
2019-05-28 13:00:00,148.36,148.37,147.95,147.97,45454.0,137.1393,137.1485,136.7603,136.7788,45454.0
2019-05-28 13:30:00,147.99,148.26,147.95,148.0,63873.0,136.7972,137.0468,136.7603,136.8065,63873.0
2019-05-28 14:00:00,147.97,147.97,147.56,147.76,68032.0,136.7788,136.7788,136.3998,136.5846,68032.0
2019-05-28 14:30:00,147.76,148.23,147.44,147.53,125081.0,136.5846,137.0191,136.2888,136.372,125081.0
2019-05-28 15:00:00,147.51,147.58,146.88,146.88,151137.0,136.3536,136.4183,135.7712,135.7712,151137.0
2019-05-28 15:30:00,146.86,147.13,146.26,146.5,468077.0,135.7527,136.0023,135.1981,135.4199,468077.0
2019-05-29 09:30:00,145.93,147.15,144.42,146.34,158380.0,134.893,136.0208,133.4973,135.272,158380.0
2019-05-29 10:00:00,146.27,147.39,145.67,147.19,163530.0,135.2073,136.2426,134.6527,136.0578,163530.0
2019-05-29 10:30:00,147.19,148.34,146.97,148.09,116817.0,136.0578,137.1208,135.8544,136.8897,116817.0
2019-05-29 11:00:00,148.05,148.85,147.26,147.57,122738.0,136.8527,137.5922,136.1225,136.409,122738.0
2019-05-29 11:30:00,147.53,147.98,147.09,147.35,71615.0,136.372,136.788,135.9653,136.2057,71615.0
2019-05-29 12:00:00,147.3,147.84,147.21,147.37,64304.0,136.1594,136.6586,136.0762,136.2241,64304.0
2019-05-29 12:30:00,147.32,147.47,146.62,146.75,67908.0,136.1779,136.3166,135.5309,135.651,67908.0
2019-05-29 13:00:00,146.73,147.85,146.58,147.37,50720.0,135.6325,136.6678,135.4939,136.2241,50720.0
2019-05-29 13:30:00,147.37,148.18,147.31,147.92,62445.0,136.2241,136.9729,136.1687,136.7325,62445.0
2019-05-29 14:00:00,147.95,148.04,147.74,147.85,50984.0,136.7603,136.8435,136.5662,136.6678,50984.0
2019-05-29 14:30:00,147.83,147.83,147.1,147.6,51814.0,136.6493,136.6493,135.9746,136.4367,51814.0
2019-05-29 15:00:00,147.58,148.25,147.2,148.21,76030.0,136.4183,137.0376,136.067,137.0006,76030.0
2019-05-29 15:30:00,148.21,148.96,148.01,148.39,201183.0,137.0006,137.6939,136.8157,137.167,201183.0
2019-05-30 09:30:00,148.21,149.67,147.62,149.21,89674.0,137.0006,138.3502,136.4552,137.925,89674.0
2019-05-30 10:00:00,149.09,149.43,148.7,149.12,43081.0,137.8141,138.1283,137.4535,137.8418,43081.0
2019-05-30 10:30:00,149.09,149.12,147.72,147.87,41321.0,137.8141,137.8418,136.5477,136.6863,41321.0
2019-05-30 11:00:00,147.83,148.33,147.44,147.63,43426.0,136.6493,137.1115,136.2888,136.4645,43426.0
2019-05-30 11:30:00,147.67,148.07,147.28,148.03,43823.0,136.5014,136.8712,136.1409,136.8342,43823.0
2019-05-30 12:00:00,147.98,148.21,147.51,147.64,51384.0,136.788,137.0006,136.3536,136.4737,51384.0
2019-05-30 12:30:00,147.63,147.85,147.36,147.56,39686.0,136.4645,136.6678,136.2149,136.3998,39686.0
2019-05-30 13:00:00,147.47,147.63,147.06,147.5,54249.0,136.3166,136.4645,135.9376,136.3443,54249.0
2019-05-30 13:30:00,147.52,148.0,147.39,147.9,43273.0,136.3628,136.8065,136.2426,136.7141,43273.0
2019-05-30 14:00:00,147.89,148.12,147.15,147.33,67919.0,136.7048,136.9174,136.0208,136.1872,67919.0
2019-05-30 14:30:00,147.3,147.72,147.0,147.72,49718.0,136.1594,136.5477,135.8821,136.5477,49718.0
2019-05-30 15:00:00,147.65,148.09,147.21,147.99,47177.0,136.483,136.8897,136.0762,136.7972,47177.0
2019-05-30 15:30:00,147.95,148.3,147.65,148.01,172008.0,136.7603,137.0838,136.483,136.8157,172008.0
2019-05-31 09:30:00,146.89,147.2,145.93,146.74,94197.0,135.7804,136.067,134.893,135.6418,94197.0
2019-05-31 10:00:00,146.68,146.68,145.01,146.13,95999.0,135.5863,135.5863,134.0426,135.0779,95999.0
2019-05-31 10:30:00,146.2,146.41,145.9,146.25,40582.0,135.1426,135.3367,134.8653,135.1888,40582.0
2019-05-31 11:00:00,146.17,146.9,145.98,146.63,117154.0,135.1149,135.7897,134.9393,135.5401,117154.0
2019-05-31 11:30:00,146.75,147.1,146.6,147.06,144867.0,135.651,135.9746,135.5124,135.9376,144867.0
2019-05-31 12:00:00,147.09,147.64,146.47,146.78,128392.0,135.9653,136.4737,135.3922,135.6788,128392.0
2019-05-31 12:30:00,146.83,147.98,146.72,146.85,62223.0,135.725,136.788,135.6233,135.7435,62223.0
2019-05-31 13:00:00,146.92,148.12,146.92,148.12,49392.0,135.8082,136.9174,135.8082,136.9174,49392.0
2019-05-31 13:30:00,148.15,148.38,147.66,148.08,65796.0,136.9451,137.1578,136.4922,136.8804,65796.0
2019-05-31 14:00:00,148.05,148.05,146.93,147.16,61952.0,136.8527,136.8527,135.8174,136.03,61952.0
2019-05-31 14:30:00,147.12,148.03,147.12,147.82,54706.0,135.993,136.8342,135.993,136.6401,54706.0
2019-05-31 15:00:00,147.81,148.08,147.32,148.03,91555.0,136.6309,136.8804,136.1779,136.8342,91555.0
2019-05-31 15:30:00,147.98,148.27,147.68,148.0,410661.0,136.788,137.0561,136.5107,136.8065,410661.0
2019-06-03 09:30:00,147.61,150.21,147.5,149.43,147795.0,136.446,138.8493,136.3443,138.1283,147795.0
2019-06-03 10:00:00,149.42,150.47,149.35,150.27,136105.0,138.1191,139.0897,138.0544,138.9048,136105.0
2019-06-03 10:30:00,150.25,150.94,149.94,150.3,100727.0,138.8863,139.5241,138.5998,138.9325,100727.0
2019-06-03 11:00:00,150.34,150.72,149.97,150.72,101789.0,138.9695,139.3208,138.6275,139.3208,101789.0
2019-06-03 11:30:00,150.67,150.87,149.99,150.13,145260.0,139.2746,139.4594,138.646,138.7754,145260.0
2019-06-03 12:00:00,150.12,150.15,149.59,149.98,111613.0,138.7662,138.7939,138.2762,138.6367,111613.0
2019-06-03 12:30:00,150.0,150.36,149.8,149.96,76352.0,138.6552,138.988,138.4704,138.6183,76352.0
2019-06-03 13:00:00,149.96,151.25,149.77,150.75,64639.0,138.6183,139.8107,138.4426,139.3485,64639.0
2019-06-03 13:30:00,150.78,150.85,150.24,150.77,60277.0,139.3762,139.4409,138.8771,139.367,60277.0
2019-06-03 14:00:00,150.78,151.13,150.48,150.83,53820.0,139.3762,139.6998,139.0989,139.4225,53820.0
2019-06-03 14:30:00,150.85,150.93,150.38,150.49,75537.0,139.4409,139.5149,139.0065,139.1082,75537.0
2019-06-03 15:00:00,150.48,150.78,150.04,150.51,129812.0,139.0989,139.3762,138.6922,139.1267,129812.0
2019-06-03 15:30:00,150.51,151.04,150.05,150.42,351897.0,139.1267,139.6166,138.7014,139.0435,351897.0
2019-06-04 09:30:00,151.89,154.36,151.42,153.88,216764.0,140.4023,142.6855,139.9678,142.2418,216764.0
2019-06-04 10:00:00,153.78,153.78,151.55,152.38,139654.0,142.1493,142.1493,140.088,140.8552,139654.0
2019-06-04 10:30:00,152.37,152.94,152.18,152.81,111812.0,140.846,141.3729,140.6704,141.2527,111812.0
2019-06-04 11:00:00,152.78,153.7,152.71,153.0,144699.0,141.225,142.0754,141.1603,141.4283,144699.0
2019-06-04 11:30:00,153.0,153.88,152.76,153.69,65723.0,141.4283,142.2418,141.2065,142.0661,65723.0
2019-06-04 12:00:00,153.69,153.99,153.42,153.96,73318.0,142.0661,142.3435,141.8166,142.3157,73318.0
2019-06-04 12:30:00,153.97,154.79,153.92,154.41,104372.0,142.325,143.083,142.2788,142.7317,104372.0
2019-06-04 13:00:00,154.4,154.47,154.07,154.38,47421.0,142.7224,142.7872,142.4174,142.704,47421.0
2019-06-04 13:30:00,154.41,154.44,153.75,153.88,112602.0,142.7317,142.7594,142.1216,142.2418,112602.0
2019-06-04 14:00:00,153.94,154.3,153.82,154.05,68775.0,142.2972,142.63,142.1863,142.3989,68775.0
2019-06-04 14:30:00,153.99,154.06,153.51,153.65,61363.0,142.3435,142.4082,141.8998,142.0292,61363.0
2019-06-04 15:00:00,153.64,154.05,153.64,153.99,60501.0,142.0199,142.3989,142.0199,142.3435,60501.0
2019-06-04 15:30:00,153.99,154.17,153.71,154.05,273615.0,142.3435,142.5098,142.0846,142.3989,273615.0
2019-06-05 09:30:00,155.38,155.38,152.27,154.1,119860.0,143.6283,143.6283,140.7535,142.4451,119860.0
2019-06-05 10:00:00,153.89,153.89,152.9,153.25,65002.0,142.251,142.251,141.3359,141.6594,65002.0
2019-06-05 10:30:00,153.3,153.71,152.97,153.63,75840.0,141.7056,142.0846,141.4006,142.0107,75840.0
2019-06-05 11:00:00,153.64,153.74,152.77,152.9,128348.0,142.0199,142.1124,141.2157,141.3359,128348.0
2019-06-05 11:30:00,152.89,153.04,152.14,152.87,120910.0,141.3267,141.4653,140.6334,141.3082,120910.0
2019-06-05 12:00:00,152.87,153.29,152.62,153.29,51135.0,141.3082,141.6964,141.0771,141.6964,51135.0
2019-06-05 12:30:00,153.29,153.29,152.85,153.0,28432.0,141.6964,141.6964,141.2897,141.4283,28432.0
2019-06-05 13:00:00,153.04,153.59,153.04,153.54,32667.0,141.4653,141.9737,141.4653,141.9275,32667.0
2019-06-05 13:30:00,153.54,153.93,153.48,153.75,35720.0,141.9275,142.288,141.872,142.1216,35720.0
2019-06-05 14:00:00,153.75,154.23,153.6,153.93,51414.0,142.1216,142.5653,141.983,142.288,51414.0
2019-06-05 14:30:00,153.93,154.13,153.84,153.98,177045.0,142.288,142.4729,142.2048,142.3342,177045.0
2019-06-05 15:00:00,153.97,154.06,153.83,153.99,73673.0,142.325,142.4082,142.1956,142.3435,73673.0
2019-06-05 15:30:00,153.98,154.19,153.74,153.8,223542.0,142.3342,142.5283,142.1124,142.1678,223542.0
2019-06-06 09:30:00,153.7,154.09,153.11,153.45,66236.0,142.0754,142.4359,141.53,141.8443,66236.0
2019-06-06 10:00:00,153.46,153.98,153.3,153.67,44237.0,141.8535,142.3342,141.7056,142.0477,44237.0
2019-06-06 10:30:00,153.7,154.39,153.49,154.15,57757.0,142.0754,142.7132,141.8813,142.4914,57757.0
2019-06-06 11:00:00,154.19,154.62,153.92,154.29,44505.0,142.5283,142.9258,142.2788,142.6208,44505.0
2019-06-06 11:30:00,154.29,154.34,153.6,153.65,38893.0,142.6208,142.667,141.983,142.0292,38893.0
2019-06-06 12:00:00,153.63,154.07,153.6,153.89,50302.0,142.0107,142.4174,141.983,142.251,50302.0
2019-06-06 12:30:00,153.87,153.99,153.68,153.9,27477.0,142.2325,142.3435,142.0569,142.2603,27477.0
2019-06-06 13:00:00,153.96,154.05,153.75,153.81,43810.0,142.3157,142.3989,142.1216,142.1771,43810.0
2019-06-06 13:30:00,153.88,153.89,153.7,153.83,39223.0,142.2418,142.251,142.0754,142.1956,39223.0
2019-06-06 14:00:00,153.78,153.91,153.7,153.73,33935.0,142.1493,142.2695,142.0754,142.1031,33935.0
2019-06-06 14:30:00,153.7,154.19,153.69,153.92,44143.0,142.0754,142.5283,142.0661,142.2788,44143.0
2019-06-06 15:00:00,153.89,154.44,153.8,154.42,51020.0,142.251,142.7594,142.1678,142.7409,51020.0
2019-06-06 15:30:00,154.39,154.66,153.65,153.74,258494.0,142.7132,142.9628,142.0292,142.1124,258494.0
2019-06-07 09:30:00,154.44,155.93,153.92,155.44,84380.0,142.7594,144.1367,142.2788,143.6838,84380.0
2019-06-07 10:00:00,155.3,155.49,154.98,155.24,30328.0,143.5544,143.73,143.2586,143.4989,30328.0
2019-06-07 10:30:00,155.26,157.48,155.23,157.03,131779.0,143.5174,145.5695,143.4897,145.1535,131779.0
2019-06-07 11:00:00,156.99,157.48,156.63,156.88,79836.0,145.1166,145.5695,144.7838,145.0149,79836.0
2019-06-07 11:30:00,156.76,157.0,156.45,156.96,46952.0,144.904,145.1258,144.6174,145.0888,46952.0
2019-06-07 12:00:00,156.97,157.47,156.81,157.43,67866.0,145.0981,145.5603,144.9502,145.5233,67866.0
2019-06-07 12:30:00,157.43,157.95,157.39,157.91,97700.0,145.5233,146.004,145.4863,145.967,97700.0
2019-06-07 13:00:00,157.86,158.0,157.56,157.6,89262.0,145.9208,146.0502,145.6435,145.6804,89262.0
2019-06-07 13:30:00,157.57,157.8,157.51,157.66,42711.0,145.6527,145.8653,145.5972,145.7359,42711.0
2019-06-07 14:00:00,157.64,157.94,157.27,157.86,57635.0,145.7174,145.9947,145.3754,145.9208,57635.0
2019-06-07 14:30:00,157.83,157.85,157.5,157.8,79409.0,145.893,145.9115,145.588,145.8653,79409.0
2019-06-07 15:00:00,157.81,158.0,157.68,157.9,102834.0,145.8745,146.0502,145.7544,145.9577,102834.0
2019-06-07 15:30:00,157.88,157.89,157.14,157.46,225280.0,145.9392,145.9485,145.2552,145.551,225280.0
2019-06-10 09:30:00,157.87,158.48,157.14,158.0,105927.0,145.93,146.4939,145.2552,146.0502,105927.0
2019-06-10 10:00:00,158.01,158.27,157.24,157.43,124175.0,146.0594,146.2998,145.3477,145.5233,124175.0
2019-06-10 10:30:00,157.4,157.78,156.94,157.58,82257.0,145.4956,145.8468,145.0703,145.6619,82257.0
2019-06-10 11:00:00,157.57,157.68,156.33,156.52,142413.0,145.6527,145.7544,144.5065,144.6821,142413.0
2019-06-10 11:30:00,156.51,157.53,156.4,157.34,68449.0,144.6729,145.6157,144.5712,145.4401,68449.0
2019-06-10 12:00:00,157.34,157.6,157.21,157.52,50329.0,145.4401,145.6804,145.3199,145.6065,50329.0
2019-06-10 12:30:00,157.49,157.68,157.39,157.56,26523.0,145.5787,145.7544,145.4863,145.6435,26523.0
2019-06-10 13:00:00,157.62,157.85,157.58,157.69,29014.0,145.6989,145.9115,145.6619,145.7636,29014.0
2019-06-10 13:30:00,157.7,157.87,157.04,157.22,54580.0,145.7729,145.93,145.1628,145.3292,54580.0
2019-06-10 14:00:00,157.29,157.31,156.6,156.64,39051.0,145.3939,145.4124,144.7561,144.793,39051.0
2019-06-10 14:30:00,156.67,156.97,156.62,156.9,38709.0,144.8208,145.0981,144.7745,145.0334,38709.0
2019-06-10 15:00:00,156.88,156.93,156.59,156.78,89424.0,145.0149,145.0611,144.7468,144.9224,89424.0
2019-06-10 15:30:00,156.79,157.45,156.48,156.59,147677.0,144.9317,145.5418,144.6451,144.7468,147677.0
2019-06-11 09:30:00,156.9,158.2,156.78,157.88,83514.0,145.0334,146.235,144.9224,145.9392,83514.0
2019-06-11 10:00:00,157.87,157.98,157.11,157.71,61823.0,145.93,146.0317,145.2275,145.7821,61823.0
2019-06-11 10:30:00,157.72,157.88,157.0,157.42,49816.0,145.7914,145.9392,145.1258,145.514,49816.0
2019-06-11 11:00:00,157.42,158.07,157.39,157.84,44173.0,145.514,146.1149,145.4863,145.9023,44173.0
2019-06-11 11:30:00,157.86,158.38,157.25,157.25,34815.0,145.9208,146.4014,145.3569,145.3569,34815.0
2019-06-11 12:00:00,157.22,157.49,156.91,157.48,31968.0,145.3292,145.5787,145.0426,145.5695,31968.0
2019-06-11 12:30:00,157.45,157.64,156.89,156.89,34736.0,145.5418,145.7174,145.0241,145.0241,34736.0
2019-06-11 13:00:00,156.88,157.04,156.51,156.91,37009.0,145.0149,145.1628,144.6729,145.0426,37009.0
2019-06-11 13:30:00,156.89,157.11,156.61,156.71,17961.0,145.0241,145.2275,144.7653,144.8577,17961.0
2019-06-11 14:00:00,156.67,156.74,156.07,156.12,38892.0,144.8208,144.8855,144.2661,144.3124,38892.0
2019-06-11 14:30:00,156.11,156.57,156.07,156.54,29806.0,144.3031,144.7283,144.2661,144.7006,29806.0
2019-06-11 15:00:00,156.54,156.73,156.39,156.62,31139.0,144.7006,144.8762,144.5619,144.7745,31139.0
2019-06-11 15:30:00,156.59,156.77,156.06,156.37,137714.0,144.7468,144.9132,144.2569,144.5435,137714.0
2019-06-12 09:30:00,155.8,156.43,154.74,154.87,92518.0,144.0166,144.5989,143.0367,143.1569,92518.0
2019-06-12 10:00:00,154.88,155.12,154.7,154.86,96067.0,143.1661,143.388,142.9998,143.1477,96067.0
2019-06-12 10:30:00,154.87,155.15,154.6,155.08,56097.0,143.1569,143.4157,142.9073,143.351,56097.0
2019-06-12 11:00:00,155.06,155.28,154.92,155.26,67752.0,143.3325,143.5359,143.2031,143.5174,67752.0
2019-06-12 11:30:00,155.26,155.5,155.19,155.3,80598.0,143.5174,143.7393,143.4527,143.5544,80598.0
2019-06-12 12:00:00,155.32,155.6,155.3,155.58,34651.0,143.5729,143.8317,143.5544,143.8132,34651.0
2019-06-12 12:30:00,155.57,155.71,155.4,155.64,47007.0,143.804,143.9334,143.6468,143.8687,47007.0
2019-06-12 13:00:00,155.66,155.7,155.45,155.57,33416.0,143.8872,143.9241,143.693,143.804,33416.0
2019-06-12 13:30:00,155.56,155.66,155.29,155.39,45605.0,143.7947,143.8872,143.5451,143.6376,45605.0
2019-06-12 14:00:00,155.41,155.73,155.4,155.58,70899.0,143.6561,143.9519,143.6468,143.8132,70899.0
2019-06-12 14:30:00,155.58,155.94,155.5,155.79,41424.0,143.8132,144.146,143.7393,144.0073,41424.0
2019-06-12 15:00:00,155.77,156.19,155.76,156.0,37526.0,143.9888,144.3771,143.9796,144.2014,37526.0
2019-06-12 15:30:00,156.0,156.1,155.77,156.09,109324.0,144.2014,144.2939,143.9888,144.2846,109324.0
2019-06-13 09:30:00,156.51,157.73,155.52,157.58,46021.0,144.6729,145.8006,143.7577,145.6619,46021.0
2019-06-13 10:00:00,157.6,157.66,157.09,157.44,46863.0,145.6804,145.7359,145.209,145.5325,46863.0
2019-06-13 10:30:00,157.52,157.61,156.7,156.7,25463.0,145.6065,145.6897,144.8485,144.8485,25463.0
2019-06-13 11:00:00,156.74,157.22,156.58,156.78,28072.0,144.8855,145.3292,144.7376,144.9224,28072.0
2019-06-13 11:30:00,156.79,157.37,156.57,157.04,21285.0,144.9317,145.4678,144.7283,145.1628,21285.0
2019-06-13 12:00:00,157.1,157.56,157.04,157.25,32601.0,145.2182,145.6435,145.1628,145.3569,32601.0
2019-06-13 12:30:00,157.33,157.81,157.25,157.76,56177.0,145.4308,145.8745,145.3569,145.8283,56177.0
2019-06-13 13:00:00,157.8,158.08,157.76,157.85,53274.0,145.8653,146.1241,145.8283,145.9115,53274.0
2019-06-13 13:30:00,157.84,157.9,157.48,157.85,49068.0,145.9023,145.9577,145.5695,145.9115,49068.0
2019-06-13 14:00:00,157.85,157.95,157.72,157.85,47150.0,145.9115,146.004,145.7914,145.9115,47150.0
2019-06-13 14:30:00,157.82,157.89,157.49,157.53,37568.0,145.8838,145.9485,145.5787,145.6157,37568.0
2019-06-13 15:00:00,157.56,157.88,157.35,157.86,42105.0,145.6435,145.9392,145.4493,145.9208,42105.0
2019-06-13 15:30:00,157.86,158.2,157.77,158.12,106589.0,145.9208,146.235,145.8376,146.1611,106589.0
2019-06-14 09:30:00,158.34,158.42,156.69,158.35,87083.0,146.3645,146.4384,144.8393,146.3737,87083.0
2019-06-14 10:00:00,158.35,159.91,158.2,159.42,155333.0,146.3737,147.8157,146.235,147.3628,155333.0
2019-06-14 10:30:00,159.42,159.64,157.9,158.78,151841.0,147.3628,147.5661,145.9577,146.7712,151841.0
2019-06-14 11:00:00,158.82,158.88,158.13,158.43,74984.0,146.8082,146.8636,146.1703,146.4477,74984.0
2019-06-14 11:30:00,158.43,158.49,157.64,158.19,81169.0,146.4477,146.5031,145.7174,146.2258,81169.0
2019-06-14 12:00:00,158.2,158.37,157.77,157.8,35209.0,146.235,146.3922,145.8376,145.8653,35209.0
2019-06-14 12:30:00,157.82,158.03,157.78,157.91,37422.0,145.8838,146.0779,145.8468,145.967,37422.0
2019-06-14 13:00:00,157.9,157.97,157.69,157.78,18253.0,145.9577,146.0224,145.7636,145.8468,18253.0
2019-06-14 13:30:00,157.77,158.11,157.73,158.03,85919.0,145.8376,146.1519,145.8006,146.0779,85919.0
2019-06-14 14:00:00,158.04,158.36,157.98,158.23,34682.0,146.0871,146.3829,146.0317,146.2628,34682.0
2019-06-14 14:30:00,158.26,158.28,157.96,158.11,60556.0,146.2905,146.309,146.0132,146.1519,60556.0
2019-06-14 15:00:00,158.12,158.51,158.11,158.39,44714.0,146.1611,146.5216,146.1519,146.4107,44714.0
2019-06-14 15:30:00,158.31,158.78,158.31,158.43,136732.0,146.3367,146.7712,146.3367,146.4477,136732.0
2019-06-17 09:30:00,158.46,159.43,158.03,159.11,74713.0,146.4754,147.372,146.0779,147.0762,74713.0
2019-06-17 10:00:00,159.0,159.67,158.87,159.67,39936.0,146.9745,147.5939,146.8544,147.5939,39936.0
2019-06-17 10:30:00,159.62,159.67,159.15,159.26,47577.0,147.5476,147.5939,147.1132,147.2149,47577.0
2019-06-17 11:00:00,159.22,159.59,159.17,159.44,45608.0,147.1779,147.5199,147.1317,147.3813,45608.0
2019-06-17 11:30:00,159.41,159.47,158.95,159.04,23519.0,147.3535,147.409,146.9283,147.0115,23519.0
2019-06-17 12:00:00,159.02,159.4,158.95,159.13,45358.0,146.993,147.3443,146.9283,147.0947,45358.0
2019-06-17 12:30:00,159.13,159.2,158.96,159.02,20402.0,147.0947,147.1594,146.9376,146.993,20402.0
2019-06-17 13:00:00,158.97,159.13,158.83,159.02,27439.0,146.9468,147.0947,146.8174,146.993,27439.0
2019-06-17 13:30:00,159.0,159.32,158.96,159.32,21497.0,146.9745,147.2703,146.9376,147.2703,21497.0
2019-06-17 14:00:00,159.31,159.44,159.03,159.07,25249.0,147.2611,147.3813,147.0023,147.0392,25249.0
2019-06-17 14:30:00,159.08,159.56,159.04,159.39,51813.0,147.0485,147.4922,147.0115,147.335,51813.0
2019-06-17 15:00:00,159.39,159.39,158.98,159.15,35801.0,147.335,147.335,146.9561,147.1132,35801.0
2019-06-17 15:30:00,159.14,159.26,158.96,159.12,135097.0,147.104,147.2149,146.9376,147.0855,135097.0
2019-06-18 09:30:00,159.84,160.9,158.7,160.63,125941.0,147.751,148.7308,146.6972,148.4813,125941.0
2019-06-18 10:00:00,160.63,160.73,159.75,160.31,39688.0,148.4813,148.5737,147.6678,148.1855,39688.0
2019-06-18 10:30:00,160.4,160.97,160.22,160.9,32573.0,148.2687,148.7955,148.1023,148.7308,32573.0
2019-06-18 11:00:00,160.95,161.07,160.46,160.58,69463.0,148.7771,148.888,148.3241,148.435,69463.0
2019-06-18 11:30:00,160.46,160.59,159.49,160.0,60842.0,148.3241,148.4443,147.4275,147.8989,60842.0
2019-06-18 12:00:00,160.04,160.19,159.66,160.13,53053.0,147.9359,148.0745,147.5846,148.0191,53053.0
2019-06-18 12:30:00,160.08,160.67,160.0,160.65,63259.0,147.9729,148.5182,147.8989,148.4997,63259.0
2019-06-18 13:00:00,160.62,160.64,160.11,160.45,33176.0,148.472,148.4905,148.0006,148.3149,33176.0
2019-06-18 13:30:00,160.45,160.66,160.26,160.52,39643.0,148.3149,148.509,148.1392,148.3796,39643.0
2019-06-18 14:00:00,160.56,160.95,160.43,160.86,54411.0,148.4166,148.7771,148.2964,148.6939,54411.0
2019-06-18 14:30:00,160.82,160.94,160.68,160.7,86145.0,148.6569,148.7678,148.5275,148.546,86145.0
2019-06-18 15:00:00,160.7,160.7,160.17,160.28,60745.0,148.546,148.546,148.0561,148.1577,60745.0
2019-06-18 15:30:00,160.26,160.26,159.41,159.87,359476.0,148.1392,148.1392,147.3535,147.7787,359476.0
2019-06-19 09:30:00,160.0,160.88,157.97,160.76,195821.0,147.8989,148.7124,146.0224,148.6014,195821.0
2019-06-19 10:00:00,160.73,161.7,160.71,160.95,126247.0,148.5737,149.4703,148.5552,148.7771,126247.0
2019-06-19 10:30:00,161.0,161.22,160.24,160.37,51115.0,148.8233,149.0266,148.1208,148.2409,51115.0
2019-06-19 11:00:00,160.34,160.66,160.23,160.51,40631.0,148.2132,148.509,148.1115,148.3703,40631.0
2019-06-19 11:30:00,160.5,161.01,160.36,160.66,49897.0,148.3611,148.8325,148.2317,148.509,49897.0
2019-06-19 12:00:00,160.66,160.66,159.92,160.13,50599.0,148.509,148.509,147.825,148.0191,50599.0
2019-06-19 12:30:00,160.12,160.25,159.85,160.0,72531.0,148.0098,148.13,147.7603,147.8989,72531.0
2019-06-19 13:00:00,160.02,160.06,159.79,159.93,46189.0,147.9174,147.9544,147.7048,147.8342,46189.0
2019-06-19 13:30:00,159.91,160.25,159.91,160.25,39670.0,147.8157,148.13,147.8157,148.13,39670.0
2019-06-19 14:00:00,160.21,160.46,159.66,160.0,77191.0,148.093,148.3241,147.5846,147.8989,77191.0
2019-06-19 14:30:00,160.04,160.34,159.65,159.81,81711.0,147.9359,148.2132,147.5754,147.7233,81711.0
2019-06-19 15:00:00,159.84,160.41,159.83,160.06,56444.0,147.751,148.2779,147.7418,147.9544,56444.0
2019-06-19 15:30:00,160.08,160.36,159.96,160.14,145027.0,147.9729,148.2317,147.8619,148.0283,145027.0
2019-06-20 09:30:00,160.62,160.62,158.76,160.14,143626.0,148.472,148.472,146.7527,148.0283,143626.0
2019-06-20 10:00:00,160.18,160.82,159.79,159.97,117279.0,148.0653,148.6569,147.7048,147.8712,117279.0
2019-06-20 10:30:00,159.96,160.18,159.51,159.8,51346.0,147.8619,148.0653,147.446,147.714,51346.0
2019-06-20 11:00:00,159.81,160.31,159.77,159.91,43553.0,147.7233,148.1855,147.6863,147.8157,43553.0
2019-06-20 11:30:00,159.91,160.49,159.79,159.93,47280.0,147.8157,148.3519,147.7048,147.8342,47280.0
2019-06-20 12:00:00,159.96,159.96,159.14,159.68,71616.0,147.8619,147.8619,147.104,147.6031,71616.0
2019-06-20 12:30:00,159.66,159.92,159.52,159.9,37080.0,147.5846,147.825,147.4552,147.8065,37080.0
2019-06-20 13:00:00,159.92,160.24,159.79,160.21,36144.0,147.825,148.1208,147.7048,148.093,36144.0
2019-06-20 13:30:00,160.23,160.29,159.72,159.75,43726.0,148.1115,148.167,147.6401,147.6678,43726.0
2019-06-20 14:00:00,159.75,160.08,159.38,159.8,65886.0,147.6678,147.9729,147.3258,147.714,65886.0
2019-06-20 14:30:00,159.85,159.94,159.65,159.83,34639.0,147.7603,147.8434,147.5754,147.7418,34639.0
2019-06-20 15:00:00,159.85,160.05,159.82,160.0,60484.0,147.7603,147.9451,147.7325,147.8989,60484.0
2019-06-20 15:30:00,159.99,160.11,159.6,159.79,180957.0,147.8897,148.0006,147.5292,147.7048,180957.0
2019-06-21 09:30:00,160.28,160.28,158.62,159.74,334103.0,148.1577,148.1577,146.6233,147.6586,334103.0
2019-06-21 10:00:00,159.7,160.06,159.24,160.04,41264.0,147.6216,147.9544,147.1964,147.9359,41264.0
2019-06-21 10:30:00,160.11,161.47,159.94,161.06,176517.0,148.0006,149.2577,147.8434,148.8787,176517.0
2019-06-21 11:00:00,161.07,161.9,160.98,161.26,94571.0,148.888,149.6552,148.8048,149.0636,94571.0
2019-06-21 11:30:00,161.24,161.4,160.62,160.64,41970.0,149.0451,149.193,148.472,148.4905,41970.0
2019-06-21 12:00:00,160.63,160.73,160.35,160.59,34407.0,148.4813,148.5737,148.2224,148.4443,34407.0
2019-06-21 12:30:00,160.59,160.8,160.56,160.75,21450.0,148.4443,148.6384,148.4166,148.5922,21450.0
2019-06-21 13:00:00,160.73,160.92,160.64,160.7,30491.0,148.5737,148.7493,148.4905,148.546,30491.0
2019-06-21 13:30:00,160.71,161.93,160.67,161.83,60357.0,148.5552,149.6829,148.5182,149.5905,60357.0
2019-06-21 14:00:00,161.8,161.94,161.49,161.74,64449.0,149.5628,149.6922,149.2762,149.5073,64449.0
2019-06-21 14:30:00,161.78,162.2,161.73,161.95,125906.0,149.5443,149.9325,149.4981,149.7014,125906.0
2019-06-21 15:00:00,161.92,162.38,161.88,162.18,62138.0,149.6737,150.0989,149.6367,149.914,62138.0
2019-06-21 15:30:00,162.16,162.61,160.98,161.24,581402.0,149.8955,150.3115,148.8048,149.0451,581402.0
2019-06-24 09:30:00,161.0,161.0,159.16,159.81,166650.0,148.8233,148.8233,147.1224,147.7233,166650.0
2019-06-24 10:00:00,159.87,160.16,159.53,159.71,80177.0,147.7787,148.0468,147.4645,147.6308,80177.0
2019-06-24 10:30:00,159.76,159.86,159.52,159.59,61453.0,147.6771,147.7695,147.4552,147.5199,61453.0
2019-06-24 11:00:00,159.62,159.73,159.54,159.58,68390.0,147.5476,147.6493,147.4737,147.5107,68390.0
2019-06-24 11:30:00,159.55,159.79,159.54,159.7,32668.0,147.4829,147.7048,147.4737,147.6216,32668.0
2019-06-24 12:00:00,159.7,159.75,159.57,159.61,84771.0,147.6216,147.6678,147.5014,147.5384,84771.0
2019-06-24 12:30:00,159.61,159.73,159.01,159.56,100386.0,147.5384,147.6493,146.9838,147.4922,100386.0
2019-06-24 13:00:00,159.56,159.64,159.44,159.57,49665.0,147.4922,147.5661,147.3813,147.5014,49665.0
2019-06-24 13:30:00,159.56,159.84,159.44,159.7,59295.0,147.4922,147.751,147.3813,147.6216,59295.0
2019-06-24 14:00:00,159.62,159.74,159.54,159.66,36150.0,147.5476,147.6586,147.4737,147.5846,36150.0
2019-06-24 14:30:00,159.64,159.67,159.53,159.63,46732.0,147.5661,147.5939,147.4645,147.5569,46732.0
2019-06-24 15:00:00,159.63,159.83,159.53,159.78,56636.0,147.5569,147.7418,147.4645,147.6955,56636.0
2019-06-24 15:30:00,159.78,160.74,159.7,160.46,94963.0,147.6955,148.5829,147.6216,148.3241,94963.0
2019-06-25 09:30:00,159.56,160.68,159.0,160.54,104408.0,147.4922,148.5275,146.9745,148.3981,104408.0
2019-06-25 10:00:00,160.54,160.82,160.08,160.65,61192.0,148.3981,148.6569,147.9729,148.4997,61192.0
2019-06-25 10:30:00,160.7,160.82,160.35,160.46,31569.0,148.546,148.6569,148.2224,148.3241,31569.0
2019-06-25 11:00:00,160.47,160.77,160.34,160.62,49862.0,148.3334,148.6107,148.2132,148.472,49862.0
2019-06-25 11:30:00,160.64,160.74,160.37,160.57,72616.0,148.4905,148.5829,148.2409,148.4258,72616.0
2019-06-25 12:00:00,160.58,160.63,160.28,160.4,53203.0,148.435,148.4813,148.1577,148.2687,53203.0
2019-06-25 12:30:00,160.41,160.45,159.98,160.11,35204.0,148.2779,148.3149,147.8804,148.0006,35204.0
2019-06-25 13:00:00,160.15,160.42,159.77,160.38,31172.0,148.0376,148.2871,147.6863,148.2502,31172.0
2019-06-25 13:30:00,160.38,160.76,160.32,160.36,42578.0,148.2502,148.6014,148.1947,148.2317,42578.0
2019-06-25 14:00:00,160.38,160.39,159.44,159.49,63768.0,148.2502,148.2594,147.3813,147.4275,63768.0
2019-06-25 14:30:00,159.46,159.79,158.84,159.72,61814.0,147.3998,147.7048,146.8266,147.6401,61814.0
2019-06-25 15:00:00,159.72,160.0,159.38,159.9,42111.0,147.6401,147.8989,147.3258,147.8065,42111.0
2019-06-25 15:30:00,159.88,160.2,159.6,160.05,135623.0,147.788,148.0838,147.5292,147.9451,135623.0
2019-06-26 09:30:00,160.25,160.64,157.37,157.41,54008.0,148.13,148.4905,145.4678,145.5048,54008.0
2019-06-26 10:00:00,157.52,157.93,157.17,157.43,69424.0,145.6065,145.9855,145.2829,145.5233,69424.0
2019-06-26 10:30:00,157.48,157.79,156.89,156.99,74384.0,145.5695,145.8561,145.0241,145.1166,74384.0
2019-06-26 11:00:00,156.9,157.54,156.54,157.16,155706.0,145.0334,145.625,144.7006,145.2737,155706.0
2019-06-26 11:30:00,157.2,157.43,156.76,157.15,43914.0,145.3107,145.5233,144.904,145.2645,43914.0
2019-06-26 12:00:00,157.18,157.2,156.88,157.11,43484.0,145.2922,145.3107,145.0149,145.2275,43484.0
2019-06-26 12:30:00,157.07,157.81,156.97,157.81,46607.0,145.1905,145.8745,145.0981,145.8745,46607.0
2019-06-26 13:00:00,157.76,157.76,157.46,157.51,34019.0,145.8283,145.8283,145.551,145.5972,34019.0
2019-06-26 13:30:00,157.49,157.83,157.35,157.75,32150.0,145.5787,145.893,145.4493,145.8191,32150.0
2019-06-26 14:00:00,157.75,157.95,157.28,157.42,51438.0,145.8191,146.004,145.3846,145.514,51438.0
2019-06-26 14:30:00,157.42,157.55,156.37,156.96,66078.0,145.514,145.6342,144.5435,145.0888,66078.0
2019-06-26 15:00:00,156.96,157.16,156.66,156.66,109661.0,145.0888,145.2737,144.8115,144.8115,109661.0
2019-06-26 15:30:00,156.66,157.31,156.61,156.85,163231.0,144.8115,145.4124,144.7653,144.9871,163231.0
2019-06-27 09:30:00,157.28,158.31,156.36,158.31,131022.0,145.3846,146.3367,144.5342,146.3367,131022.0
2019-06-27 10:00:00,158.3,158.71,158.26,158.31,83501.0,146.3275,146.7065,146.2905,146.3367,83501.0
2019-06-27 10:30:00,158.41,158.46,157.85,158.04,26573.0,146.4292,146.4754,145.9115,146.0871,26573.0
2019-06-27 11:00:00,158.05,158.28,157.43,157.56,37235.0,146.0964,146.309,145.5233,145.6435,37235.0
2019-06-27 11:30:00,157.53,158.23,157.53,158.05,43712.0,145.6157,146.2628,145.6157,146.0964,43712.0
2019-06-27 12:00:00,158.02,158.23,157.89,158.22,25197.0,146.0687,146.2628,145.9485,146.2535,25197.0
2019-06-27 12:30:00,158.31,158.4,158.18,158.18,25458.0,146.3367,146.4199,146.2166,146.2166,25458.0
2019-06-27 13:00:00,158.17,158.44,157.99,158.41,58929.0,146.2073,146.4569,146.0409,146.4292,58929.0
2019-06-27 13:30:00,158.41,158.45,158.13,158.21,35350.0,146.4292,146.4661,146.1703,146.2443,35350.0
2019-06-27 14:00:00,158.14,158.3,158.02,158.28,32809.0,146.1796,146.3275,146.0687,146.309,32809.0
2019-06-27 14:30:00,158.26,158.62,157.84,157.84,31534.0,146.2905,146.6233,145.9023,145.9023,31534.0
2019-06-27 15:00:00,157.88,158.62,157.87,158.51,48853.0,145.9392,146.6233,145.93,146.5216,48853.0
2019-06-27 15:30:00,158.52,158.52,157.63,157.75,177600.0,146.5308,146.5308,145.7082,145.8191,177600.0
2019-06-28 09:30:00,158.05,158.25,156.5,157.08,194058.0,146.0964,146.2813,144.6636,145.1998,194058.0
2019-06-28 10:00:00,157.05,157.61,156.84,157.45,220460.0,145.172,145.6897,144.9779,145.5418,220460.0
2019-06-28 10:30:00,157.56,158.02,157.08,157.08,156125.0,145.6435,146.0687,145.1998,145.1998,156125.0
2019-06-28 11:00:00,157.22,157.78,157.04,157.62,83878.0,145.3292,145.8468,145.1628,145.6989,83878.0
2019-06-28 11:30:00,157.62,157.84,157.21,157.59,47999.0,145.6989,145.9023,145.3199,145.6712,47999.0
2019-06-28 12:00:00,157.63,157.95,157.62,157.72,34548.0,145.7082,146.004,145.6989,145.7914,34548.0
2019-06-28 12:30:00,157.71,158.2,157.66,158.13,42696.0,145.7821,146.235,145.7359,146.1703,42696.0
2019-06-28 13:00:00,158.11,158.85,158.09,158.78,59503.0,146.1519,146.8359,146.1334,146.7712,59503.0
2019-06-28 13:30:00,158.78,159.14,158.41,158.47,66087.0,146.7712,147.104,146.4292,146.4846,66087.0
2019-06-28 14:00:00,158.39,158.4,157.83,157.93,82161.0,146.4107,146.4199,145.893,145.9855,82161.0
2019-06-28 14:30:00,157.99,158.04,157.74,157.76,75794.0,146.0409,146.0871,145.8098,145.8283,75794.0
2019-06-28 15:00:00,157.78,157.91,157.42,157.42,57432.0,145.8468,145.967,145.514,145.514,57432.0
2019-06-28 15:30:00,157.4,157.88,157.37,157.57,503080.0,145.4956,145.9392,145.4678,145.6527,503080.0
2019-07-01 09:30:00,158.92,159.76,158.48,159.16,89553.0,146.9006,147.6771,146.4939,147.1224,89553.0
2019-07-01 10:00:00,159.35,159.85,158.51,158.83,74211.0,147.2981,147.7603,146.5216,146.8174,74211.0
2019-07-01 10:30:00,158.76,158.95,158.67,158.77,62369.0,146.7527,146.9283,146.6695,146.7619,62369.0
2019-07-01 11:00:00,158.74,158.82,158.53,158.8,113352.0,146.7342,146.8082,146.5401,146.7897,113352.0
2019-07-01 11:30:00,158.79,159.18,158.69,158.88,41077.0,146.7804,147.1409,146.688,146.8636,41077.0
2019-07-01 12:00:00,158.93,158.98,158.83,158.9,23499.0,146.9098,146.9561,146.8174,146.8821,23499.0
2019-07-01 12:30:00,158.9,159.02,158.7,158.71,28056.0,146.8821,146.993,146.6972,146.7065,28056.0
2019-07-01 13:00:00,158.75,158.75,157.91,158.16,30711.0,146.7434,146.7434,145.967,146.1981,30711.0
2019-07-01 13:30:00,158.13,158.62,158.04,158.47,47241.0,146.1703,146.6233,146.0871,146.4846,47241.0
2019-07-01 14:00:00,158.38,158.49,158.07,158.18,78746.0,146.4014,146.5031,146.1149,146.2166,78746.0
2019-07-01 14:30:00,158.21,158.45,158.09,158.15,54275.0,146.2443,146.4661,146.1334,146.1888,54275.0
2019-07-01 15:00:00,158.13,158.73,158.12,158.58,72962.0,146.1703,146.725,146.1611,146.5863,72962.0
2019-07-01 15:30:00,158.57,158.91,158.57,158.86,189370.0,146.5771,146.8913,146.5771,146.8451,189370.0
2019-07-02 09:30:00,158.92,159.1,157.32,159.01,96360.0,146.9006,147.067,145.4216,146.9838,96360.0
2019-07-02 10:00:00,159.04,159.78,159.04,159.78,78260.0,147.0115,147.6955,147.0115,147.6955,78260.0
2019-07-02 10:30:00,159.71,160.27,159.69,160.14,69328.0,147.6308,148.1485,147.6124,148.0283,69328.0
2019-07-02 11:00:00,160.14,160.38,159.99,160.34,50044.0,148.0283,148.2502,147.8897,148.2132,50044.0
2019-07-02 11:30:00,160.32,160.46,159.95,160.26,53540.0,148.1947,148.3241,147.8527,148.1392,53540.0
2019-07-02 12:00:00,160.26,160.32,159.96,160.13,99833.0,148.1392,148.1947,147.8619,148.0191,99833.0
2019-07-02 12:30:00,160.15,160.57,160.04,160.47,35283.0,148.0376,148.4258,147.9359,148.3334,35283.0
2019-07-02 13:00:00,160.45,161.21,160.41,161.18,169325.0,148.3149,149.0174,148.2779,148.9897,169325.0
2019-07-02 13:30:00,161.19,161.79,160.97,161.55,202880.0,148.9989,149.5535,148.7955,149.3317,202880.0
2019-07-02 14:00:00,161.49,161.51,161.02,161.25,55436.0,149.2762,149.2947,148.8418,149.0544,55436.0
2019-07-02 14:30:00,161.23,161.31,160.99,161.01,64357.0,149.0359,149.1098,148.814,148.8325,64357.0
2019-07-02 15:00:00,161.01,161.37,160.95,161.07,58327.0,148.8325,149.1653,148.7771,148.888,58327.0
2019-07-02 15:30:00,161.08,161.84,161.08,161.84,271509.0,148.8972,149.5997,148.8972,149.5997,271509.0
2019-07-03 09:30:00,162.32,164.49,162.0,164.19,145018.0,150.0434,152.0493,149.7476,151.772,145018.0
2019-07-03 10:00:00,164.12,164.19,163.72,163.88,66625.0,151.7073,151.772,151.3376,151.4855,66625.0
2019-07-03 10:30:00,163.84,164.85,163.77,164.85,86839.0,151.4485,152.3821,151.3838,152.3821,86839.0
2019-07-03 11:00:00,164.81,165.69,164.76,165.46,138756.0,152.3451,153.1586,152.2989,152.946,138756.0
2019-07-03 11:30:00,165.46,165.87,165.44,165.5,96055.0,152.946,153.325,152.9275,152.9829,96055.0
2019-07-03 12:00:00,165.5,165.94,165.42,165.54,77486.0,152.9829,153.3897,152.909,153.0199,77486.0
2019-07-03 12:30:00,165.53,165.61,164.36,164.78,180746.0,153.0107,153.0846,151.9292,152.3174,180746.0
2019-07-05 09:30:00,164.02,165.2,163.63,164.87,59195.0,151.6149,152.7056,151.2544,152.4006,59195.0
2019-07-05 10:00:00,164.94,165.15,163.61,163.79,37592.0,152.4653,152.6594,151.2359,151.4023,37592.0
2019-07-05 10:30:00,163.79,163.87,163.29,163.5,35437.0,151.4023,151.4762,150.9401,151.1342,35437.0
2019-07-05 11:00:00,163.51,163.59,163.02,163.35,42794.0,151.1434,151.2174,150.6905,150.9955,42794.0
2019-07-05 11:30:00,163.23,163.29,162.84,163.29,46413.0,150.8846,150.9401,150.5241,150.9401,46413.0
2019-07-05 12:00:00,163.28,163.91,163.21,163.6,46381.0,150.9308,151.5132,150.8661,151.2266,46381.0
2019-07-05 12:30:00,163.5,163.68,163.46,163.65,29073.0,151.1342,151.3006,151.0972,151.2729,29073.0
2019-07-05 13:00:00,163.63,163.93,163.37,163.84,16069.0,151.2544,151.5317,151.014,151.4485,16069.0
2019-07-05 13:30:00,163.87,164.03,163.68,163.77,13326.0,151.4762,151.6241,151.3006,151.3838,13326.0
2019-07-05 14:00:00,163.78,163.86,163.31,163.34,19766.0,151.393,151.467,150.9586,150.9863,19766.0
2019-07-05 14:30:00,163.33,163.91,163.2,163.87,39034.0,150.9771,151.5132,150.8569,151.4762,39034.0
2019-07-05 15:00:00,163.87,163.92,163.43,163.56,25286.0,151.4762,151.5224,151.0695,151.1897,25286.0
2019-07-05 15:30:00,163.53,163.58,163.1,163.52,107352.0,151.1619,151.2081,150.7645,151.1527,107352.0
2019-07-08 09:30:00,163.25,163.39,162.35,163.0,36558.0,150.9031,151.0325,150.0712,150.672,36558.0
2019-07-08 10:00:00,163.06,163.45,162.05,162.05,59164.0,150.7275,151.088,149.7939,149.7939,59164.0
2019-07-08 10:30:00,162.11,162.13,160.16,160.48,139625.0,149.8493,149.8678,148.0468,148.3426,139625.0
2019-07-08 11:00:00,160.5,161.33,160.5,161.12,71886.0,148.3611,149.1283,148.3611,148.9342,71886.0
2019-07-08 11:30:00,161.2,161.26,161.01,161.13,53794.0,149.0082,149.0636,148.8325,148.9434,53794.0
2019-07-08 12:00:00,161.1,161.23,160.82,161.14,46671.0,148.9157,149.0359,148.6569,148.9527,46671.0
2019-07-08 12:30:00,161.14,161.5,161.04,161.46,56859.0,148.9527,149.2855,148.8603,149.2485,56859.0
2019-07-08 13:00:00,161.46,161.67,161.35,161.6,31975.0,149.2485,149.4426,149.1468,149.3779,31975.0
2019-07-08 13:30:00,161.6,161.87,161.44,161.66,36897.0,149.3779,149.6275,149.23,149.4334,36897.0
2019-07-08 14:00:00,161.64,161.68,161.14,161.3,29646.0,149.4149,149.4518,148.9527,149.1006,29646.0
2019-07-08 14:30:00,161.39,161.56,161.26,161.35,35478.0,149.1838,149.3409,149.0636,149.1468,35478.0
2019-07-08 15:00:00,161.35,161.56,161.21,161.47,75755.0,149.1468,149.3409,149.0174,149.2577,75755.0
2019-07-08 15:30:00,161.49,161.9,161.36,161.73,122779.0,149.2762,149.6552,149.1561,149.4981,122779.0
2019-07-09 09:30:00,160.19,161.33,160.04,160.76,68894.0,148.0745,149.1283,147.9359,148.6014,68894.0
2019-07-09 10:00:00,160.84,161.03,160.09,160.2,54529.0,148.6754,148.851,147.9821,148.0838,54529.0
2019-07-09 10:30:00,160.21,160.8,159.81,160.42,42052.0,148.093,148.6384,147.7233,148.2871,42052.0
2019-07-09 11:00:00,160.42,160.79,160.12,160.37,35306.0,148.2871,148.6292,148.0098,148.2409,35306.0
2019-07-09 11:30:00,160.45,160.67,160.11,160.13,16923.0,148.3149,148.5182,148.0006,148.0191,16923.0
2019-07-09 12:00:00,160.11,160.25,159.79,160.0,34300.0,148.0006,148.13,147.7048,147.8989,34300.0
2019-07-09 12:30:00,159.96,160.11,159.9,159.91,22410.0,147.8619,148.0006,147.8065,147.8157,22410.0
2019-07-09 13:00:00,159.92,159.98,159.59,159.66,22847.0,147.825,147.8804,147.5199,147.5846,22847.0
2019-07-09 13:30:00,159.6,160.11,159.46,160.01,21072.0,147.5292,148.0006,147.3998,147.9082,21072.0
2019-07-09 14:00:00,160.01,160.06,159.66,159.74,29616.0,147.9082,147.9544,147.5846,147.6586,29616.0
2019-07-09 14:30:00,159.74,159.9,159.66,159.77,29148.0,147.6586,147.8065,147.5846,147.6863,29148.0
2019-07-09 15:00:00,159.74,159.79,159.45,159.56,42291.0,147.6586,147.7048,147.3905,147.4922,42291.0
2019-07-09 15:30:00,159.56,160.0,159.48,159.75,127880.0,147.4922,147.8989,147.4182,147.6678,127880.0
2019-07-10 09:30:00,159.93,161.07,159.3,160.99,70403.0,147.8342,148.888,147.2519,148.814,70403.0
2019-07-10 10:00:00,161.23,161.29,160.26,160.48,49511.0,149.0359,149.0913,148.1392,148.3426,49511.0
2019-07-10 10:30:00,160.54,160.65,160.04,160.14,42818.0,148.3981,148.4997,147.9359,148.0283,42818.0
2019-07-10 11:00:00,160.11,160.45,159.79,159.85,50834.0,148.0006,148.3149,147.7048,147.7603,50834.0
2019-07-10 11:30:00,159.88,160.07,159.82,159.95,33681.0,147.788,147.9636,147.7325,147.8527,33681.0
2019-07-10 12:00:00,160.02,160.53,159.94,160.36,24931.0,147.9174,148.3888,147.8434,148.2317,24931.0
2019-07-10 12:30:00,160.36,160.39,160.18,160.2,22869.0,148.2317,148.2594,148.0653,148.0838,22869.0
2019-07-10 13:00:00,160.23,160.34,159.98,160.34,37808.0,148.1115,148.2132,147.8804,148.2132,37808.0
2019-07-10 13:30:00,160.34,160.56,160.18,160.47,20664.0,148.2132,148.4166,148.0653,148.3334,20664.0
2019-07-10 14:00:00,160.51,160.75,160.38,160.56,25556.0,148.3703,148.5922,148.2502,148.4166,25556.0
2019-07-10 14:30:00,160.54,160.77,160.46,160.76,25856.0,148.3981,148.6107,148.3241,148.6014,25856.0
2019-07-10 15:00:00,160.72,160.72,160.23,160.48,61384.0,148.5645,148.5645,148.1115,148.3426,61384.0
2019-07-10 15:30:00,160.47,160.6,160.28,160.51,92084.0,148.3334,148.4535,148.1577,148.3703,92084.0
2019-07-11 09:30:00,179.53,185.77,177.54,181.17,2832488.0,165.9518,171.7199,164.1123,167.4678,2832488.0
2019-07-11 10:00:00,181.19,181.53,179.56,180.78,883111.0,167.4863,167.8006,165.9796,167.1073,883111.0
2019-07-11 10:30:00,180.75,180.84,177.38,179.75,541605.0,167.0795,167.1627,163.9644,166.1552,541605.0
2019-07-11 11:00:00,179.75,181.21,179.26,179.39,529589.0,166.1552,167.5048,165.7022,165.8224,529589.0
2019-07-11 11:30:00,179.35,180.03,178.81,179.27,243292.0,165.7854,166.414,165.2863,165.7115,243292.0
2019-07-11 12:00:00,179.24,179.29,177.52,177.8,326499.0,165.6838,165.73,164.0938,164.3527,326499.0
2019-07-11 12:30:00,177.88,178.06,177.09,177.09,179602.0,164.4266,164.593,163.6964,163.6964,179602.0
2019-07-11 13:00:00,177.11,177.14,175.95,176.53,340451.0,163.7148,163.7426,162.6426,163.1787,340451.0
2019-07-11 13:30:00,176.55,176.64,175.04,175.74,319114.0,163.1972,163.2804,161.8014,162.4485,319114.0
2019-07-11 14:00:00,175.76,175.86,173.55,174.48,344657.0,162.467,162.5594,160.4241,161.2838,344657.0
2019-07-11 14:30:00,174.48,174.86,173.21,173.24,316726.0,161.2838,161.635,160.1098,160.1375,316726.0
2019-07-11 15:00:00,173.22,175.08,173.0,174.96,511844.0,160.1191,161.8384,159.9157,161.7275,511844.0
2019-07-11 15:30:00,174.93,175.37,174.21,175.33,690287.0,161.6997,162.1064,161.0342,162.0695,690287.0
2019-07-12 09:30:00,174.9,177.22,174.25,176.7,401870.0,161.672,163.8165,161.0712,163.3359,401870.0
2019-07-12 10:00:00,176.61,177.71,175.98,177.49,302860.0,163.2527,164.2695,162.6703,164.0661,302860.0
2019-07-12 10:30:00,177.41,178.75,176.91,177.8,368146.0,163.9922,165.2308,163.53,164.3527,368146.0
2019-07-12 11:00:00,177.75,178.59,176.82,177.21,398204.0,164.3064,165.0829,163.4468,163.8073,398204.0
2019-07-12 11:30:00,177.21,178.18,176.95,178.08,153285.0,163.8073,164.7039,163.567,164.6115,153285.0
2019-07-12 12:00:00,178.06,178.73,177.76,178.3,194635.0,164.593,165.2123,164.3157,164.8148,194635.0
2019-07-12 12:30:00,178.23,178.91,177.86,178.91,161132.0,164.7501,165.3787,164.4081,165.3787,161132.0
2019-07-12 13:00:00,178.93,179.37,178.41,178.94,178335.0,165.3972,165.8039,164.9165,165.4064,178335.0
2019-07-12 13:30:00,178.94,179.63,178.85,179.19,150302.0,165.4064,166.0443,165.3232,165.6375,150302.0
2019-07-12 14:00:00,179.22,179.47,178.96,179.35,96794.0,165.6653,165.8964,165.4249,165.7854,96794.0
2019-07-12 14:30:00,179.37,179.45,179.07,179.1,71740.0,165.8039,165.8779,165.5266,165.5543,71740.0
2019-07-12 15:00:00,179.13,179.16,177.88,178.09,119692.0,165.5821,165.6098,164.4266,164.6207,119692.0
2019-07-12 15:30:00,178.08,179.7,178.07,179.25,342299.0,164.6115,166.109,164.6022,165.693,342299.0
2019-07-15 09:30:00,179.05,179.56,177.35,178.87,140663.0,165.5081,165.9796,163.9367,165.3417,140663.0
2019-07-15 10:00:00,178.61,179.82,178.52,178.81,135109.0,165.1014,166.2199,165.0182,165.2863,135109.0
2019-07-15 10:30:00,178.74,178.98,177.92,178.45,60187.0,165.2216,165.4434,164.4636,164.9535,60187.0
2019-07-15 11:00:00,178.42,178.5,177.62,177.68,65148.0,164.9258,164.9997,164.1863,164.2417,65148.0
2019-07-15 11:30:00,177.66,178.52,177.49,178.08,63958.0,164.2233,165.0182,164.0661,164.6115,63958.0
2019-07-15 12:00:00,178.12,178.45,178.01,178.22,37768.0,164.6485,164.9535,164.5468,164.7409,37768.0
2019-07-15 12:30:00,178.25,178.37,177.97,178.13,37193.0,164.7686,164.8796,164.5098,164.6577,37193.0
2019-07-15 13:00:00,178.1,178.13,177.43,177.47,47777.0,164.63,164.6577,164.0106,164.0476,47777.0
2019-07-15 13:30:00,177.49,177.81,177.42,177.71,41975.0,164.0661,164.3619,164.0014,164.2695,41975.0
2019-07-15 14:00:00,177.69,177.73,176.87,176.93,44980.0,164.251,164.288,163.493,163.5485,44980.0
2019-07-15 14:30:00,176.96,176.99,176.36,176.42,55503.0,163.5762,163.6039,163.0216,163.077,55503.0
2019-07-15 15:00:00,176.45,176.85,176.41,176.72,46945.0,163.1048,163.4745,163.0678,163.3543,46945.0
2019-07-15 15:30:00,176.7,177.54,176.63,177.04,155431.0,163.3359,164.1123,163.2712,163.6501,155431.0
2019-07-16 09:30:00,177.54,177.87,176.66,177.87,91117.0,164.1123,164.4174,163.2989,164.4174,91117.0
2019-07-16 10:00:00,177.72,178.17,176.79,177.9,129057.0,164.2787,164.6947,163.4191,164.4451,129057.0
2019-07-16 10:30:00,178.0,179.6,177.58,179.45,177222.0,164.5375,166.0165,164.1493,165.8779,177222.0
2019-07-16 11:00:00,179.45,181.83,179.37,181.17,305999.0,165.8779,168.0779,165.8039,167.4678,305999.0
2019-07-16 11:30:00,181.14,181.7,180.37,180.73,231650.0,167.4401,167.9577,166.7283,167.0611,231650.0
2019-07-16 12:00:00,180.77,182.12,180.62,180.79,229702.0,167.098,168.3459,166.9594,167.1165,229702.0
2019-07-16 12:30:00,180.89,181.17,180.18,180.76,140466.0,167.209,167.4678,166.5527,167.0888,140466.0
2019-07-16 13:00:00,180.8,181.55,180.78,181.37,191331.0,167.1258,167.819,167.1073,167.6527,191331.0
2019-07-16 13:30:00,181.38,181.75,180.02,180.25,214280.0,167.6619,168.0039,166.4048,166.6174,214280.0
2019-07-16 14:00:00,180.19,180.25,179.73,179.91,153189.0,166.5619,166.6174,166.1367,166.3031,153189.0
2019-07-16 14:30:00,179.91,180.41,179.88,179.9,107325.0,166.3031,166.7653,166.2753,166.2938,107325.0
2019-07-16 15:00:00,179.87,180.22,179.82,179.98,94230.0,166.2661,166.5896,166.2199,166.3678,94230.0
2019-07-16 15:30:00,180.0,180.39,179.88,179.92,195428.0,166.3863,166.7468,166.2753,166.3123,195428.0
2019-07-17 09:30:00,178.41,179.74,178.12,179.56,73375.0,164.9165,166.1459,164.6485,165.9796,73375.0
2019-07-17 10:00:00,179.56,181.85,179.43,180.83,255818.0,165.9796,168.0964,165.8594,167.1535,255818.0
2019-07-17 10:30:00,180.82,180.82,179.6,180.03,68043.0,167.1443,167.1443,166.0165,166.414,68043.0
2019-07-17 11:00:00,180.1,180.2,179.72,179.95,73289.0,166.4787,166.5711,166.1275,166.3401,73289.0
2019-07-17 11:30:00,180.03,180.4,179.74,180.2,68375.0,166.414,166.756,166.1459,166.5711,68375.0
2019-07-17 12:00:00,180.23,180.24,179.68,179.75,47015.0,166.5989,166.6081,166.0905,166.1552,47015.0
2019-07-17 12:30:00,179.85,180.3,179.72,180.21,38288.0,166.2476,166.6636,166.1275,166.5804,38288.0
2019-07-17 13:00:00,180.28,180.28,179.86,179.9,58844.0,166.6451,166.6451,166.2569,166.2938,58844.0
2019-07-17 13:30:00,179.9,180.09,179.65,179.9,39935.0,166.2938,166.4695,166.0627,166.2938,39935.0
2019-07-17 14:00:00,179.87,179.88,179.05,179.08,46733.0,166.2661,166.2753,165.5081,165.5359,46733.0
2019-07-17 14:30:00,179.09,179.48,178.94,179.02,49061.0,165.5451,165.9056,165.4064,165.4804,49061.0
2019-07-17 15:00:00,178.95,178.97,178.1,178.12,66123.0,165.4157,165.4342,164.63,164.6485,66123.0
2019-07-17 15:30:00,178.12,178.76,178.06,178.44,217933.0,164.6485,165.2401,164.593,164.9443,217933.0
2019-07-18 09:30:00,177.79,179.32,174.3,177.0,243148.0,164.3434,165.7577,161.1174,163.6132,243148.0
2019-07-18 10:00:00,177.05,178.27,176.82,178.07,153044.0,163.6594,164.7871,163.4468,164.6022,153044.0
2019-07-18 10:30:00,177.91,178.49,177.51,177.94,80149.0,164.4543,164.9905,164.0846,164.4821,80149.0
2019-07-18 11:00:00,178.0,178.29,175.95,176.14,68502.0,164.5375,164.8056,162.6426,162.8182,68502.0
2019-07-18 11:30:00,176.16,176.2,174.69,174.98,118449.0,162.8367,162.8737,161.4779,161.7459,118449.0
2019-07-18 12:00:00,174.94,176.65,174.94,176.56,48274.0,161.709,163.2896,161.709,163.2064,48274.0
2019-07-18 12:30:00,176.56,176.7,175.56,175.8,35570.0,163.2064,163.3359,162.2821,162.5039,35570.0
2019-07-18 13:00:00,175.82,175.86,175.12,175.3,54440.0,162.5224,162.5594,161.8754,162.0417,54440.0
2019-07-18 13:30:00,175.34,176.57,175.16,176.5,46262.0,162.0787,163.2157,161.9123,163.151,46262.0
2019-07-18 14:00:00,176.48,176.84,176.15,176.75,46881.0,163.1325,163.4653,162.8275,163.3821,46881.0
2019-07-18 14:30:00,176.72,176.99,176.65,176.94,32691.0,163.3543,163.6039,163.2896,163.5577,32691.0
2019-07-18 15:00:00,176.93,177.45,176.92,177.01,74715.0,163.5485,164.0291,163.5392,163.6224,74715.0
2019-07-18 15:30:00,176.98,177.06,176.32,176.94,174431.0,163.5947,163.6686,162.9846,163.5577,174431.0
2019-07-19 09:30:00,177.6,177.6,175.34,175.41,81226.0,164.1678,164.1678,162.0787,162.1434,81226.0
2019-07-19 10:00:00,175.46,175.53,174.76,174.98,65613.0,162.1896,162.2543,161.5426,161.7459,65613.0
2019-07-19 10:30:00,174.89,175.34,174.76,174.95,77878.0,161.6628,162.0787,161.5426,161.7182,77878.0
2019-07-19 11:00:00,174.95,175.07,174.41,174.51,38993.0,161.7182,161.8291,161.2191,161.3115,38993.0
2019-07-19 11:30:00,174.5,174.56,174.0,174.45,38123.0,161.3022,161.3577,160.8401,161.256,38123.0
2019-07-19 12:00:00,174.46,175.04,174.33,175.01,31811.0,161.2653,161.8014,161.1451,161.7737,31811.0
2019-07-19 12:30:00,175.05,175.42,174.98,175.32,33255.0,161.8107,162.1527,161.7459,162.0602,33255.0
2019-07-19 13:00:00,175.32,175.35,175.06,175.11,27086.0,162.0602,162.088,161.8199,161.8661,27086.0
2019-07-19 13:30:00,175.1,175.16,174.99,175.11,23199.0,161.8569,161.9123,161.7552,161.8661,23199.0
2019-07-19 14:00:00,175.13,175.29,174.33,174.34,55973.0,161.8846,162.0325,161.1451,161.1543,55973.0
2019-07-19 14:30:00,174.38,174.76,173.97,174.64,36468.0,161.1913,161.5426,160.8123,161.4317,36468.0
2019-07-19 15:00:00,174.63,174.63,173.76,173.94,40315.0,161.4224,161.4224,160.6182,160.7846,40315.0
2019-07-19 15:30:00,173.98,174.21,173.48,173.69,185764.0,160.8216,161.0342,160.3594,160.5535,185764.0
2019-07-22 09:30:00,173.78,173.78,171.76,172.18,101000.0,160.6367,160.6367,158.7695,159.1577,101000.0
2019-07-22 10:00:00,172.37,172.92,171.46,171.91,130259.0,159.3333,159.8417,158.4922,158.9081,130259.0
2019-07-22 10:30:00,171.85,172.58,171.31,171.73,124822.0,158.8527,159.5275,158.3535,158.7417,124822.0
2019-07-22 11:00:00,171.71,172.2,171.58,172.14,55512.0,158.7233,159.1762,158.6031,159.1207,55512.0
2019-07-22 11:30:00,172.16,172.17,171.51,171.82,48986.0,159.1392,159.1485,158.5384,158.8249,48986.0
2019-07-22 12:00:00,171.82,171.88,171.41,171.83,29515.0,158.8249,158.8804,158.446,158.8342,29515.0
2019-07-22 12:30:00,171.84,172.07,171.76,171.87,35870.0,158.8434,159.056,158.7695,158.8712,35870.0
2019-07-22 13:00:00,171.93,171.93,171.27,171.27,33943.0,158.9266,158.9266,158.3165,158.3165,33943.0
2019-07-22 13:30:00,171.31,171.73,171.21,171.62,29979.0,158.3535,158.7417,158.2611,158.6401,29979.0
2019-07-22 14:00:00,171.61,171.76,171.24,171.24,24840.0,158.6308,158.7695,158.2888,158.2888,24840.0
2019-07-22 14:30:00,171.22,171.53,171.02,171.32,49102.0,158.2703,158.5569,158.0854,158.3628,49102.0
2019-07-22 15:00:00,171.3,171.95,171.3,171.56,48293.0,158.3443,158.9451,158.3443,158.5846,48293.0
2019-07-22 15:30:00,171.56,171.56,170.46,170.67,290190.0,158.5846,158.5846,157.5678,157.7619,290190.0
2019-07-23 09:30:00,170.48,170.76,168.66,169.41,202358.0,157.5863,157.8451,155.9039,156.5972,202358.0
2019-07-23 10:00:00,169.41,169.8,169.13,169.31,98499.0,156.5972,156.9577,156.3384,156.5048,98499.0
2019-07-23 10:30:00,169.31,171.14,169.18,171.14,98723.0,156.5048,158.1964,156.3846,158.1964,98723.0
2019-07-23 11:00:00,171.14,172.68,171.14,172.58,117509.0,158.1964,159.6199,158.1964,159.5275,117509.0
2019-07-23 11:30:00,172.62,172.97,171.08,171.18,107715.0,159.5644,159.888,158.1409,158.2333,107715.0
2019-07-23 12:00:00,171.27,172.54,171.13,171.76,49538.0,158.3165,159.4905,158.1871,158.7695,49538.0
2019-07-23 12:30:00,171.72,172.29,171.53,171.94,37686.0,158.7325,159.2594,158.5569,158.9359,37686.0
2019-07-23 13:00:00,171.89,172.31,171.82,171.9,57808.0,158.8896,159.2779,158.8249,158.8989,57808.0
2019-07-23 13:30:00,171.95,172.48,171.34,172.11,70680.0,158.9451,159.435,158.3812,159.093,70680.0
2019-07-23 14:00:00,172.18,172.24,171.47,171.6,41884.0,159.1577,159.2132,158.5014,158.6216,41884.0
2019-07-23 14:30:00,171.6,171.88,171.1,171.8,46304.0,158.6216,158.8804,158.1594,158.8065,46304.0
2019-07-23 15:00:00,171.71,171.84,171.14,171.53,45304.0,158.7233,158.8434,158.1964,158.5569,45304.0
2019-07-23 15:30:00,171.55,172.17,171.33,172.08,155521.0,158.5754,159.1485,158.372,159.0653,155521.0
2019-07-24 09:30:00,170.9,170.9,165.51,169.17,266562.0,157.9745,157.9745,152.9922,156.3754,266562.0
2019-07-24 10:00:00,169.18,170.42,168.7,170.19,150484.0,156.3846,157.5308,155.9409,157.3182,150484.0
2019-07-24 10:30:00,170.22,170.47,168.67,169.01,151577.0,157.346,157.577,155.9132,156.2275,151577.0
2019-07-24 11:00:00,168.99,169.46,168.67,168.92,89496.0,156.209,156.6434,155.9132,156.1443,89496.0
2019-07-24 11:30:00,168.84,169.94,168.46,169.88,69507.0,156.0703,157.0871,155.7191,157.0317,69507.0
2019-07-24 12:00:00,169.87,170.66,169.66,170.41,38626.0,157.0224,157.7527,156.8283,157.5216,38626.0
2019-07-24 12:30:00,170.46,170.89,170.39,170.68,37281.0,157.5678,157.9653,157.5031,157.7712,37281.0
2019-07-24 13:00:00,170.69,171.05,170.62,170.68,42906.0,157.7804,158.1132,157.7157,157.7712,42906.0
2019-07-24 13:30:00,170.65,170.82,170.36,170.68,33354.0,157.7434,157.9006,157.4754,157.7712,33354.0
2019-07-24 14:00:00,170.68,171.33,170.67,171.26,42828.0,157.7712,158.372,157.7619,158.3073,42828.0
2019-07-24 14:30:00,171.26,171.51,171.22,171.38,48796.0,158.3073,158.5384,158.2703,158.4182,48796.0
2019-07-24 15:00:00,171.35,171.38,171.0,171.29,37846.0,158.3905,158.4182,158.067,158.335,37846.0
2019-07-24 15:30:00,171.31,171.54,170.83,171.31,113275.0,158.3535,158.5661,157.9098,158.3535,113275.0
2019-07-25 09:30:00,170.72,170.89,168.91,169.44,101124.0,157.8081,157.9653,156.135,156.6249,101124.0
2019-07-25 10:00:00,169.45,170.62,169.45,170.29,158015.0,156.6342,157.7157,156.6342,157.4107,158015.0
2019-07-25 10:30:00,170.25,170.4,169.77,170.01,100629.0,157.3737,157.5123,156.93,157.1518,100629.0
2019-07-25 11:00:00,170.02,170.13,168.77,169.05,58324.0,157.1611,157.2628,156.0056,156.2644,58324.0
2019-07-25 11:30:00,169.05,169.07,167.44,167.97,111139.0,156.2644,156.2829,154.7762,155.2661,111139.0
2019-07-25 12:00:00,168.01,168.23,167.55,167.62,91385.0,155.3031,155.5065,154.8779,154.9426,91385.0
2019-07-25 12:30:00,167.62,167.7,166.97,167.31,58557.0,154.9426,155.0165,154.3418,154.656,58557.0
2019-07-25 13:00:00,167.31,167.65,166.87,166.96,87591.0,154.656,154.9703,154.2493,154.3325,87591.0
2019-07-25 13:30:00,167.0,167.76,166.95,167.2,67019.0,154.3695,155.072,154.3233,154.5544,67019.0
2019-07-25 14:00:00,167.21,167.53,166.86,167.12,86006.0,154.5636,154.8594,154.2401,154.4804,86006.0
2019-07-25 14:30:00,167.08,167.1,166.21,166.56,73753.0,154.4434,154.4619,153.6392,153.9628,73753.0
2019-07-25 15:00:00,166.58,166.73,166.15,166.5,121158.0,153.9813,154.1199,153.5838,153.9073,121158.0
2019-07-25 15:30:00,166.5,166.68,166.1,166.6,332250.0,153.9073,154.0737,153.5376,153.9997,332250.0
2019-07-26 09:30:00,167.42,167.63,165.94,166.23,177715.0,154.7577,154.9518,153.3897,153.6577,177715.0
2019-07-26 10:00:00,166.24,167.0,165.97,166.5,133954.0,153.667,154.3695,153.4174,153.9073,133954.0
2019-07-26 10:30:00,166.54,166.81,166.02,166.44,79804.0,153.9443,154.1939,153.4636,153.8518,79804.0
2019-07-26 11:00:00,166.49,167.06,166.45,166.74,60188.0,153.8981,154.4249,153.8611,154.1292,60188.0
2019-07-26 11:30:00,166.78,167.15,166.67,167.07,52880.0,154.1661,154.5081,154.0644,154.4342,52880.0
2019-07-26 12:00:00,167.04,167.36,166.92,167.23,61683.0,154.4065,154.7023,154.2955,154.5821,61683.0
2019-07-26 12:30:00,167.23,167.25,167.03,167.14,23811.0,154.5821,154.6006,154.3972,154.4989,23811.0
2019-07-26 13:00:00,167.15,167.25,166.73,166.84,29248.0,154.5081,154.6006,154.1199,154.2216,29248.0
2019-07-26 13:30:00,166.84,166.95,166.6,166.8,73639.0,154.2216,154.3233,153.9997,154.1846,73639.0
2019-07-26 14:00:00,166.83,167.06,166.69,166.81,106084.0,154.2123,154.4249,154.0829,154.1939,106084.0
2019-07-26 14:30:00,166.81,167.11,166.76,166.99,143039.0,154.1939,154.4712,154.1476,154.3602,143039.0
2019-07-26 15:00:00,166.99,167.37,166.9,167.21,52470.0,154.3602,154.7115,154.2771,154.5636,52470.0
2019-07-26 15:30:00,167.24,167.6,167.02,167.2,137336.0,154.5913,154.9241,154.388,154.5544,137336.0
2019-07-29 09:30:00,166.78,169.68,166.78,169.33,62341.0,154.1661,156.8468,154.1661,156.5233,62341.0
2019-07-29 10:00:00,169.31,169.68,169.0,169.48,42371.0,156.5048,156.8468,156.2182,156.6619,42371.0
2019-07-29 10:30:00,169.51,170.35,169.37,170.33,54944.0,156.6897,157.4661,156.5602,157.4476,54944.0
2019-07-29 11:00:00,170.33,171.12,170.31,170.89,81949.0,157.4476,158.1779,157.4291,157.9653,81949.0
2019-07-29 11:30:00,170.89,171.2,170.57,170.74,61210.0,157.9653,158.2518,157.6695,157.8266,61210.0
2019-07-29 12:00:00,170.74,171.07,170.44,171.02,56490.0,157.8266,158.1317,157.5493,158.0854,56490.0
2019-07-29 12:30:00,171.01,171.16,170.77,171.16,42447.0,158.0762,158.2149,157.8544,158.2149,42447.0
2019-07-29 13:00:00,171.21,171.23,170.72,170.78,38465.0,158.2611,158.2796,157.8081,157.8636,38465.0
2019-07-29 13:30:00,170.81,170.91,170.52,170.7,31682.0,157.8913,157.9838,157.6233,157.7896,31682.0
2019-07-29 14:00:00,170.7,171.1,170.51,171.08,35624.0,157.7896,158.1594,157.614,158.1409,35624.0
2019-07-29 14:30:00,171.1,171.14,170.59,171.08,58830.0,158.1594,158.1964,157.688,158.1409,58830.0
2019-07-29 15:00:00,171.07,171.88,171.03,171.82,128766.0,158.1317,158.8804,158.0947,158.8249,128766.0
2019-07-29 15:30:00,171.83,172.49,171.75,172.24,294866.0,158.8342,159.4443,158.7602,159.2132,294866.0
2019-07-30 09:30:00,170.57,171.64,169.17,169.95,56926.0,157.6695,158.6586,156.3754,157.0964,56926.0
2019-07-30 10:00:00,169.93,170.38,169.68,170.04,40307.0,157.0779,157.4939,156.8468,157.1796,40307.0
2019-07-30 10:30:00,170.1,170.23,169.9,169.97,48284.0,157.235,157.3552,157.0502,157.1149,48284.0
2019-07-30 11:00:00,170.02,170.71,170.02,170.34,18256.0,157.1611,157.7989,157.1611,157.4569,18256.0
2019-07-30 11:30:00,170.23,171.3,170.2,170.97,31894.0,157.3552,158.3443,157.3275,158.0392,31894.0
2019-07-30 12:00:00,170.95,170.95,170.65,170.91,25374.0,158.0207,158.0207,157.7434,157.9838,25374.0
2019-07-30 12:30:00,170.94,171.69,170.9,171.64,27951.0,158.0115,158.7048,157.9745,158.6586,27951.0
2019-07-30 13:00:00,171.65,171.9,171.38,171.88,42912.0,158.6678,158.8989,158.4182,158.8804,42912.0
2019-07-30 13:30:00,171.89,172.29,171.89,172.14,28432.0,158.8896,159.2594,158.8896,159.1207,28432.0
2019-07-30 14:00:00,172.14,172.35,172.05,172.16,25581.0,159.1207,159.3149,159.0375,159.1392,25581.0
2019-07-30 14:30:00,172.15,172.38,172.1,172.29,24979.0,159.13,159.3426,159.0838,159.2594,24979.0
2019-07-30 15:00:00,172.29,172.44,172.16,172.16,41626.0,159.2594,159.398,159.1392,159.1392,41626.0
2019-07-30 15:30:00,172.16,172.41,172.04,172.3,97078.0,159.1392,159.3703,159.0283,159.2686,97078.0
2019-07-31 09:30:00,173.54,173.66,170.17,170.65,115866.0,160.4149,160.5258,157.2997,157.7434,115866.0
2019-07-31 10:00:00,170.76,171.43,170.21,170.35,199004.0,157.8451,158.4644,157.3367,157.4661,199004.0
2019-07-31 10:30:00,170.32,170.84,169.27,170.3,84575.0,157.4384,157.9191,156.4678,157.4199,84575.0
2019-07-31 11:00:00,170.36,171.13,169.79,171.13,71483.0,157.4754,158.1871,156.9485,158.1871,71483.0
2019-07-31 11:30:00,171.13,172.26,171.0,172.18,70840.0,158.1871,159.2317,158.067,159.1577,70840.0
2019-07-31 12:00:00,172.16,172.66,172.13,172.53,54788.0,159.1392,159.6014,159.1115,159.4812,54788.0
2019-07-31 12:30:00,172.5,172.92,172.38,172.92,48257.0,159.4535,159.8417,159.3426,159.8417,48257.0
2019-07-31 13:00:00,172.91,173.34,172.7,173.03,84151.0,159.8325,160.23,159.6384,159.9434,84151.0
2019-07-31 13:30:00,173.01,173.23,172.38,172.73,77978.0,159.9249,160.1283,159.3426,159.6661,77978.0
2019-07-31 14:00:00,172.67,172.8,171.83,172.27,57303.0,159.6107,159.7308,158.8342,159.2409,57303.0
2019-07-31 14:30:00,172.23,172.63,169.37,170.83,65361.0,159.2039,159.5737,156.5602,157.9098,65361.0
2019-07-31 15:00:00,170.65,171.68,170.63,171.59,72770.0,157.7434,158.6955,157.7249,158.6123,72770.0
2019-07-31 15:30:00,171.52,172.02,169.88,169.88,268005.0,158.5476,159.0098,157.0317,157.0317,268005.0
2019-08-01 09:30:00,170.04,173.01,169.33,169.68,263676.0,157.1796,159.9249,156.5233,156.8468,263676.0
2019-08-01 10:00:00,169.75,169.75,165.05,167.21,372812.0,156.9115,156.9115,152.567,154.5636,372812.0
2019-08-01 10:30:00,167.36,168.25,165.72,166.86,188137.0,154.7023,155.5249,153.1863,154.2401,188137.0
2019-08-01 11:00:00,166.92,168.11,166.62,168.04,148953.0,154.2955,155.3955,154.0182,155.3308,148953.0
2019-08-01 11:30:00,168.05,169.8,168.01,169.74,300813.0,155.3401,156.9577,155.3031,156.9023,300813.0
2019-08-01 12:00:00,169.68,170.0,168.79,169.73,67137.0,156.8468,157.1426,156.0241,156.893,67137.0
2019-08-01 12:30:00,169.74,170.01,169.63,169.85,46962.0,156.9023,157.1518,156.8006,157.0039,46962.0
2019-08-01 13:00:00,169.88,170.23,167.82,167.97,77135.0,157.0317,157.3552,155.1275,155.2661,77135.0
2019-08-01 13:30:00,167.79,168.19,166.42,167.13,96499.0,155.0997,155.4695,153.8334,154.4897,96499.0
2019-08-01 14:00:00,167.05,167.42,166.35,167.13,99457.0,154.4157,154.7577,153.7686,154.4897,99457.0
2019-08-01 14:30:00,167.2,167.28,166.15,166.41,96547.0,154.5544,154.6283,153.5838,153.8241,96547.0
2019-08-01 15:00:00,166.46,168.08,166.0,167.66,102908.0,153.8703,155.3678,153.4451,154.9796,102908.0
2019-08-01 15:30:00,167.66,167.89,166.51,167.53,311224.0,154.9796,155.1922,153.9165,154.8594,311224.0
2019-08-02 09:30:00,167.87,169.15,166.2,167.77,86377.0,155.1737,156.3569,153.63,155.0813,86377.0
2019-08-02 10:00:00,167.9,167.9,165.02,165.14,97798.0,155.2014,155.2014,152.5392,152.6502,97798.0
2019-08-02 10:30:00,165.11,165.11,163.65,163.73,118708.0,152.6224,152.6224,151.2729,151.3468,118708.0
2019-08-02 11:00:00,163.69,164.5,163.33,163.72,124716.0,151.3098,152.0586,150.9771,151.3376,124716.0
2019-08-02 11:30:00,163.68,164.35,163.49,163.87,153914.0,151.3006,151.9199,151.125,151.4762,153914.0
2019-08-02 12:00:00,163.96,164.17,163.52,163.72,66645.0,151.5594,151.7535,151.1527,151.3376,66645.0
2019-08-02 12:30:00,163.65,163.66,162.86,162.86,61004.0,151.2729,151.2821,150.5426,150.5426,61004.0
2019-08-02 13:00:00,162.89,163.15,162.34,162.38,75515.0,150.5703,150.8107,150.0619,150.0989,75515.0
2019-08-02 13:30:00,162.44,164.65,162.34,164.35,77731.0,150.1544,152.1972,150.0619,151.9199,77731.0
2019-08-02 14:00:00,164.34,164.72,164.03,164.45,51044.0,151.9107,152.2619,151.6241,152.0123,51044.0
2019-08-02 14:30:00,164.37,164.48,163.3,163.4,47878.0,151.9384,152.0401,150.9493,151.0418,47878.0
2019-08-02 15:00:00,163.42,164.28,163.36,164.14,67119.0,151.0602,151.8552,151.0048,151.7258,67119.0
2019-08-02 15:30:00,164.14,164.71,163.96,164.56,246468.0,151.7258,152.2527,151.5594,152.114,246468.0
2019-08-05 09:30:00,162.36,163.28,161.35,161.52,138179.0,150.0804,150.9308,149.1468,149.3039,138179.0
2019-08-05 10:00:00,161.72,161.97,160.4,160.81,75974.0,149.4888,149.7199,148.2687,148.6476,75974.0
2019-08-05 10:30:00,160.8,161.15,160.52,160.79,64329.0,148.6384,148.9619,148.3796,148.6292,64329.0
2019-08-05 11:00:00,160.86,161.97,160.57,161.46,122117.0,148.6939,149.7199,148.4258,149.2485,122117.0
2019-08-05 11:30:00,161.47,161.83,160.9,160.9,45044.0,149.2577,149.5905,148.7308,148.7308,45044.0
2019-08-05 12:00:00,160.7,161.04,159.71,159.72,140464.0,148.546,148.8603,147.6308,147.6401,140464.0
2019-08-05 12:30:00,159.78,160.05,158.5,158.88,94525.0,147.6955,147.9451,146.5124,146.8636,94525.0
2019-08-05 13:00:00,158.84,159.68,158.75,159.28,72094.0,146.8266,147.6031,146.7434,147.2334,72094.0
2019-08-05 13:30:00,159.34,159.51,157.53,157.74,125965.0,147.2888,147.446,145.6157,145.8098,125965.0
2019-08-05 14:00:00,157.74,158.18,157.21,157.3,135998.0,145.8098,146.2166,145.3199,145.4031,135998.0
2019-08-05 14:30:00,157.3,158.54,157.13,158.41,170775.0,145.4031,146.5493,145.246,146.4292,170775.0
2019-08-05 15:00:00,158.37,158.96,157.75,158.39,134222.0,146.3922,146.9376,145.8191,146.4107,134222.0
2019-08-05 15:30:00,158.42,159.25,158.08,158.94,269184.0,146.4384,147.2056,146.1241,146.9191,269184.0
2019-08-06 09:30:00,163.25,163.29,161.2,161.33,178416.0,150.9031,150.9401,149.0082,149.1283,178416.0
2019-08-06 10:00:00,161.42,161.42,159.91,160.85,92511.0,149.2115,149.2115,147.8157,148.6846,92511.0
2019-08-06 10:30:00,160.85,161.44,160.12,160.93,308493.0,148.6846,149.23,148.0098,148.7586,308493.0
2019-08-06 11:00:00,161.01,161.93,159.59,160.4,251427.0,148.8325,149.6829,147.5199,148.2687,251427.0
2019-08-06 11:30:00,160.4,162.2,159.9,161.93,75556.0,148.2687,149.9325,147.8065,149.6829,75556.0
2019-08-06 12:00:00,161.93,162.03,161.07,161.23,79971.0,149.6829,149.7754,148.888,149.0359,79971.0
2019-08-06 12:30:00,161.18,161.27,160.39,160.67,53848.0,148.9897,149.0729,148.2594,148.5182,53848.0
2019-08-06 13:00:00,160.74,161.71,160.74,161.47,49710.0,148.5829,149.4796,148.5829,149.2577,49710.0
2019-08-06 13:30:00,161.42,162.75,161.33,162.52,123805.0,149.2115,150.4409,149.1283,150.2283,123805.0
2019-08-06 14:00:00,162.53,163.78,162.34,163.7,91743.0,150.2376,151.393,150.0619,151.3191,91743.0
2019-08-06 14:30:00,163.7,164.31,162.91,163.19,79830.0,151.3191,151.8829,150.5888,150.8476,79830.0
2019-08-06 15:00:00,163.2,163.3,162.39,163.14,105429.0,150.8569,150.9493,150.1081,150.8014,105429.0
2019-08-06 15:30:00,163.11,164.43,163.05,163.82,321413.0,150.7737,151.9939,150.7182,151.43,321413.0
2019-08-07 09:30:00,161.57,162.87,160.38,162.34,149182.0,149.3502,150.5518,148.2502,150.0619,149182.0
2019-08-07 10:00:00,162.48,164.33,162.13,163.95,109911.0,150.1913,151.9014,149.8678,151.5502,109911.0
2019-08-07 10:30:00,164.01,165.23,163.95,164.82,76806.0,151.6056,152.7334,151.5502,152.3544,76806.0
2019-08-07 11:00:00,164.8,165.68,164.49,165.45,105335.0,152.3359,153.1493,152.0493,152.9367,105335.0
2019-08-07 11:30:00,165.4,165.53,164.6,165.03,107848.0,152.8905,153.0107,152.151,152.5485,107848.0
2019-08-07 12:00:00,165.03,165.25,164.45,164.88,58026.0,152.5485,152.7518,152.0123,152.4098,58026.0
2019-08-07 12:30:00,164.85,165.67,164.76,165.67,51761.0,152.3821,153.1401,152.2989,153.1401,51761.0
2019-08-07 13:00:00,165.67,165.78,165.07,165.31,84554.0,153.1401,153.2418,152.5855,152.8073,84554.0
2019-08-07 13:30:00,165.3,165.6,165.17,165.23,88455.0,152.7981,153.0754,152.6779,152.7334,88455.0
2019-08-07 14:00:00,165.25,166.32,165.25,166.32,62249.0,152.7518,153.7409,152.7518,153.7409,62249.0
2019-08-07 14:30:00,166.29,166.57,165.85,166.49,54134.0,153.7132,153.972,153.3065,153.8981,54134.0
2019-08-07 15:00:00,166.42,166.66,165.79,166.61,62566.0,153.8334,154.0552,153.251,154.009,62566.0
2019-08-07 15:30:00,166.64,166.83,166.05,166.46,166697.0,154.0367,154.2123,153.4913,153.8703,166697.0
2019-08-08 09:30:00,166.62,167.99,165.85,165.86,81603.0,154.0182,155.2846,153.3065,153.3157,81603.0
2019-08-08 10:00:00,165.76,166.14,164.88,164.97,99763.0,153.2233,153.5745,152.4098,152.493,99763.0
2019-08-08 10:30:00,165.05,167.08,165.05,166.3,52677.0,152.567,154.4434,152.567,153.7224,52677.0
2019-08-08 11:00:00,166.34,166.37,165.09,165.13,57123.0,153.7594,153.7871,152.6039,152.6409,57123.0
2019-08-08 11:30:00,165.09,166.36,165.09,166.09,119902.0,152.6039,153.7779,152.6039,153.5283,119902.0
2019-08-08 12:00:00,166.04,166.67,165.87,165.92,71739.0,153.4821,154.0644,153.325,153.3712,71739.0
2019-08-08 12:30:00,165.94,166.37,165.78,166.37,32284.0,153.3897,153.7871,153.2418,153.7871,32284.0
2019-08-08 13:00:00,166.47,166.55,165.97,166.01,31009.0,153.8796,153.9535,153.4174,153.4544,31009.0
2019-08-08 13:30:00,166.01,166.52,165.94,166.25,40507.0,153.4544,153.9258,153.3897,153.6762,40507.0
2019-08-08 14:00:00,166.23,166.28,165.91,165.98,85131.0,153.6577,153.7039,153.3619,153.4266,85131.0
2019-08-08 14:30:00,166.01,166.4,165.79,166.25,63422.0,153.4544,153.8149,153.251,153.6762,63422.0
2019-08-08 15:00:00,166.26,166.7,166.25,166.29,78621.0,153.6855,154.0922,153.6762,153.7132,78621.0
2019-08-08 15:30:00,166.3,166.93,166.12,166.67,229534.0,153.7224,154.3048,153.556,154.0644,229534.0
2019-08-09 09:30:00,166.51,167.67,166.32,167.0,97984.0,153.9165,154.9888,153.7409,154.3695,97984.0
2019-08-09 10:00:00,167.02,168.74,166.98,168.34,69512.0,154.388,155.9779,154.351,155.6081,69512.0
2019-08-09 10:30:00,168.3,168.75,167.29,168.73,130114.0,155.5712,155.9871,154.6376,155.9686,130114.0
2019-08-09 11:00:00,168.71,168.85,168.23,168.23,60079.0,155.9502,156.0796,155.5065,155.5065,60079.0
2019-08-09 11:30:00,168.24,169.64,168.24,169.01,81323.0,155.5157,156.8098,155.5157,156.2275,81323.0
2019-08-09 12:00:00,169.0,169.54,168.91,169.47,65722.0,156.2182,156.7174,156.135,156.6527,65722.0
2019-08-09 12:30:00,169.45,169.88,168.57,169.26,106491.0,156.6342,157.0317,155.8207,156.4586,106491.0
2019-08-09 13:00:00,169.32,169.91,169.24,169.86,56993.0,156.514,157.0594,156.4401,157.0132,56993.0
2019-08-09 13:30:00,169.83,170.0,169.57,169.82,50187.0,156.9854,157.1426,156.7451,156.9762,50187.0
2019-08-09 14:00:00,169.81,170.15,169.73,170.03,43758.0,156.967,157.2812,156.893,157.1703,43758.0
2019-08-09 14:30:00,170.01,170.2,169.76,170.02,48919.0,157.1518,157.3275,156.9207,157.1611,48919.0
2019-08-09 15:00:00,170.04,170.72,169.95,170.39,76792.0,157.1796,157.8081,157.0964,157.5031,76792.0
2019-08-09 15:30:00,170.4,170.84,169.69,169.9,194579.0,157.5123,157.9191,156.856,157.0502,194579.0
2019-08-12 09:30:00,168.38,169.65,167.95,168.43,67448.0,155.6451,156.8191,155.2476,155.6913,67448.0
2019-08-12 10:00:00,168.52,168.69,167.24,167.41,120510.0,155.7745,155.9317,154.5913,154.7485,120510.0
2019-08-12 10:30:00,167.41,168.63,167.28,168.29,90635.0,154.7485,155.8762,154.6283,155.5619,90635.0
2019-08-12 11:00:00,168.21,168.4,167.39,168.04,63137.0,155.488,155.6636,154.73,155.3308,63137.0
2019-08-12 11:30:00,168.04,168.1,167.2,167.2,47833.0,155.3308,155.3863,154.5544,154.5544,47833.0
2019-08-12 12:00:00,167.24,167.79,166.73,167.75,43924.0,154.5913,155.0997,154.1199,155.0628,43924.0
2019-08-12 12:30:00,167.73,167.78,167.01,167.52,39448.0,155.0443,155.0905,154.3787,154.8502,39448.0
2019-08-12 13:00:00,167.44,167.88,166.92,167.06,47276.0,154.7762,155.1829,154.2955,154.4249,47276.0
2019-08-12 13:30:00,167.04,167.3,166.86,167.15,37659.0,154.4065,154.6468,154.2401,154.5081,37659.0
2019-08-12 14:00:00,167.14,167.14,165.83,165.84,77430.0,154.4989,154.4989,153.288,153.2972,77430.0
2019-08-12 14:30:00,165.88,166.11,165.41,165.56,69598.0,153.3342,153.5468,152.8997,153.0384,69598.0
2019-08-12 15:00:00,165.57,166.11,165.04,165.29,74005.0,153.0476,153.5468,152.5577,152.7888,74005.0
2019-08-12 15:30:00,165.31,165.74,165.06,165.65,82735.0,152.8073,153.2048,152.5762,153.1216,82735.0
2019-08-13 09:30:00,165.61,168.07,165.61,168.02,94169.0,153.0846,155.3586,153.0846,155.3123,94169.0
2019-08-13 10:00:00,167.91,168.17,167.11,168.17,129072.0,155.2107,155.451,154.4712,155.451,129072.0
2019-08-13 10:30:00,168.17,169.04,167.74,168.43,82402.0,155.451,156.2552,155.0535,155.6913,82402.0
2019-08-13 11:00:00,168.5,168.59,167.81,168.08,68813.0,155.756,155.8392,155.1182,155.3678,68813.0
2019-08-13 11:30:00,167.97,168.61,167.22,168.61,78502.0,155.2661,155.8577,154.5728,155.8577,78502.0
2019-08-13 12:00:00,168.54,169.4,168.41,169.07,27274.0,155.793,156.588,155.6728,156.2829,27274.0
2019-08-13 12:30:00,168.92,169.28,168.51,169.03,25941.0,156.1443,156.477,155.7653,156.246,25941.0
2019-08-13 13:00:00,169.15,169.66,168.89,169.31,21477.0,156.3569,156.8283,156.1165,156.5048,21477.0
2019-08-13 13:30:00,169.31,169.4,168.89,169.4,22029.0,156.5048,156.588,156.1165,156.588,22029.0
2019-08-13 14:00:00,169.51,169.81,169.44,169.64,23690.0,156.6897,156.967,156.6249,156.8098,23690.0
2019-08-13 14:30:00,169.63,170.09,169.57,169.58,79487.0,156.8006,157.2258,156.7451,156.7544,79487.0
2019-08-13 15:00:00,169.65,169.65,169.13,169.32,28556.0,156.8191,156.8191,156.3384,156.514,28556.0
2019-08-13 15:30:00,169.32,169.57,169.14,169.44,146448.0,156.514,156.7451,156.3476,156.6249,146448.0
2019-08-14 09:30:00,166.6,166.86,163.88,164.29,219359.0,153.9997,154.2401,151.4855,151.8644,219359.0
2019-08-14 10:00:00,164.29,165.0,164.16,164.59,322038.0,151.8644,152.5208,151.7443,152.1418,322038.0
2019-08-14 10:30:00,164.5,165.68,163.26,163.26,243757.0,152.0586,153.1493,150.9123,150.9123,243757.0
2019-08-14 11:00:00,163.16,163.27,161.76,162.18,118924.0,150.8199,150.9216,149.5258,149.914,118924.0
2019-08-14 11:30:00,162.2,162.82,161.5,161.7,149735.0,149.9325,150.5056,149.2855,149.4703,149735.0
2019-08-14 12:00:00,161.65,161.97,161.25,161.65,110166.0,149.4241,149.7199,149.0544,149.4241,110166.0
2019-08-14 12:30:00,161.67,162.46,161.5,161.71,93387.0,149.4426,150.1729,149.2855,149.4796,93387.0
2019-08-14 13:00:00,161.68,163.48,161.4,163.19,126434.0,149.4518,151.1157,149.193,150.8476,126434.0
2019-08-14 13:30:00,163.19,163.65,162.65,162.71,62780.0,150.8476,151.2729,150.3485,150.4039,62780.0
2019-08-14 14:00:00,162.76,162.82,161.72,161.98,91762.0,150.4502,150.5056,149.4888,149.7292,91762.0
2019-08-14 14:30:00,161.9,161.99,160.67,161.03,126321.0,149.6552,149.7384,148.5182,148.851,126321.0
2019-08-14 15:00:00,161.04,161.95,160.46,161.15,135025.0,148.8603,149.7014,148.3241,148.9619,135025.0
2019-08-14 15:30:00,161.02,161.23,160.04,160.18,243900.0,148.8418,149.0359,147.9359,148.0653,243900.0
2019-08-15 09:30:00,161.02,161.21,158.61,160.24,85243.0,148.8418,149.0174,146.614,148.1208,85243.0
2019-08-15 10:00:00,160.24,160.44,159.5,159.7,98700.0,148.1208,148.3056,147.4367,147.6216,98700.0
2019-08-15 10:30:00,159.66,160.84,159.5,159.59,90369.0,147.5846,148.6754,147.4367,147.5199,90369.0
2019-08-15 11:00:00,159.58,159.88,158.76,159.27,49259.0,147.5107,147.788,146.7527,147.2241,49259.0
2019-08-15 11:30:00,159.24,159.42,158.97,159.39,67831.0,147.1964,147.3628,146.9468,147.335,67831.0
2019-08-15 12:00:00,159.39,160.69,159.18,159.72,133116.0,147.335,148.5367,147.1409,147.6401,133116.0
2019-08-15 12:30:00,159.72,160.12,158.92,159.2,50090.0,147.6401,148.0098,146.9006,147.1594,50090.0
2019-08-15 13:00:00,159.19,159.5,158.7,158.92,93551.0,147.1502,147.4367,146.6972,146.9006,93551.0
2019-08-15 13:30:00,158.94,159.0,157.34,157.38,52838.0,146.9191,146.9745,145.4401,145.4771,52838.0
2019-08-15 14:00:00,157.33,158.59,157.13,158.19,128057.0,145.4308,146.5956,145.246,146.2258,128057.0
2019-08-15 14:30:00,158.28,158.98,157.92,158.98,42710.0,146.309,146.9561,145.9762,146.9561,42710.0
2019-08-15 15:00:00,158.98,159.41,158.87,159.04,64043.0,146.9561,147.3535,146.8544,147.0115,64043.0
2019-08-15 15:30:00,159.02,160.35,159.01,159.67,233839.0,146.993,148.2224,146.9838,147.5939,233839.0
2019-08-16 09:30:00,160.33,162.17,160.33,161.72,163701.0,148.204,149.9048,148.204,149.4888,163701.0
2019-08-16 10:00:00,161.6,162.19,160.83,161.94,77685.0,149.3779,149.9233,148.6661,149.6922,77685.0
2019-08-16 10:30:00,161.91,162.7,161.48,162.32,88075.0,149.6645,150.3947,149.267,150.0434,88075.0
2019-08-16 11:00:00,162.24,162.84,162.08,162.77,86209.0,149.9695,150.5241,149.8216,150.4594,86209.0
2019-08-16 11:30:00,162.76,163.17,162.28,162.28,34251.0,150.4502,150.8292,150.0065,150.0065,34251.0
2019-08-16 12:00:00,162.34,162.45,161.92,162.41,26656.0,150.0619,150.1636,149.6737,150.1266,26656.0
2019-08-16 12:30:00,162.37,162.45,162.2,162.21,14436.0,150.0897,150.1636,149.9325,149.9418,14436.0
2019-08-16 13:00:00,162.24,162.59,162.24,162.45,30113.0,149.9695,150.293,149.9695,150.1636,30113.0
2019-08-16 13:30:00,162.41,162.41,161.77,161.83,35406.0,150.1266,150.1266,149.535,149.5905,35406.0
2019-08-16 14:00:00,161.84,161.96,161.61,161.89,49052.0,149.5997,149.7107,149.3871,149.646,49052.0
2019-08-16 14:30:00,161.95,162.14,161.75,162.04,26777.0,149.7014,149.8771,149.5166,149.7846,26777.0
2019-08-16 15:00:00,162.02,162.06,161.26,161.31,80616.0,149.7661,149.8031,149.0636,149.1098,80616.0
2019-08-16 15:30:00,161.28,161.48,160.9,161.23,251452.0,149.0821,149.267,148.7308,149.0359,251452.0
2019-08-19 09:30:00,163.05,164.59,162.73,164.28,165165.0,150.7182,152.1418,150.4224,151.8552,165165.0
2019-08-19 10:00:00,164.23,164.37,163.24,164.3,152249.0,151.809,151.9384,150.8939,151.8737,152249.0
2019-08-19 10:30:00,164.19,164.78,163.77,164.02,142700.0,151.772,152.3174,151.3838,151.6149,142700.0
2019-08-19 11:00:00,164.05,164.05,163.39,163.7,27085.0,151.6426,151.6426,151.0325,151.3191,27085.0
2019-08-19 11:30:00,163.73,164.1,163.59,163.67,69863.0,151.3468,151.6888,151.2174,151.2913,69863.0
2019-08-19 12:00:00,163.66,163.81,163.49,163.76,19667.0,151.2821,151.4208,151.125,151.3745,19667.0
2019-08-19 12:30:00,163.72,163.98,163.47,163.97,19690.0,151.3376,151.5779,151.1065,151.5687,19690.0
2019-08-19 13:00:00,163.96,164.05,163.78,164.01,13744.0,151.5594,151.6426,151.393,151.6056,13744.0
2019-08-19 13:30:00,163.97,164.0,163.69,163.8,26501.0,151.5687,151.5964,151.3098,151.4115,26501.0
2019-08-19 14:00:00,163.77,163.97,163.72,163.83,18674.0,151.3838,151.5687,151.3376,151.4392,18674.0
2019-08-19 14:30:00,163.8,164.03,163.74,163.88,27312.0,151.4115,151.6241,151.356,151.4855,27312.0
2019-08-19 15:00:00,163.86,163.93,163.68,163.76,19862.0,151.467,151.5317,151.3006,151.3745,19862.0
2019-08-19 15:30:00,163.75,163.78,162.76,163.01,162268.0,151.3653,151.393,150.4502,150.6813,162268.0
2019-08-20 09:30:00,162.56,163.4,162.0,162.1,42582.0,150.2653,151.0418,149.7476,149.8401,42582.0
2019-08-20 10:00:00,162.09,162.17,160.7,161.16,77901.0,149.8308,149.9048,148.546,148.9712,77901.0
2019-08-20 10:30:00,161.16,164.03,160.83,161.66,314119.0,148.9712,151.6241,148.6661,149.4334,314119.0
2019-08-20 11:00:00,161.78,162.28,161.51,161.57,39110.0,149.5443,150.0065,149.2947,149.3502,39110.0
2019-08-20 11:30:00,161.63,161.8,161.53,161.73,16482.0,149.4056,149.5628,149.3132,149.4981,16482.0
2019-08-20 12:00:00,161.81,162.18,161.74,162.11,22542.0,149.572,149.914,149.5073,149.8493,22542.0
2019-08-20 12:30:00,162.08,162.25,161.84,162.17,17304.0,149.8216,149.9787,149.5997,149.9048,17304.0
2019-08-20 13:00:00,162.12,162.5,162.11,162.43,30195.0,149.8586,150.2098,149.8493,150.1451,30195.0
2019-08-20 13:30:00,162.47,162.56,161.76,162.11,20318.0,150.1821,150.2653,149.5258,149.8493,20318.0
2019-08-20 14:00:00,162.03,162.15,161.61,161.89,17920.0,149.7754,149.8863,149.3871,149.646,17920.0
2019-08-20 14:30:00,161.84,162.42,161.8,162.07,23169.0,149.5997,150.1359,149.5628,149.8124,23169.0
2019-08-20 15:00:00,162.12,162.12,161.42,161.78,25185.0,149.8586,149.8586,149.2115,149.5443,25185.0
2019-08-20 15:30:00,161.81,161.84,160.98,161.23,124781.0,149.572,149.5997,148.8048,149.0359,124781.0
2019-08-21 09:30:00,162.65,163.18,162.29,162.71,105658.0,150.3485,150.8384,150.0157,150.4039,105658.0
2019-08-21 10:00:00,162.86,163.1,162.41,162.79,35129.0,150.5426,150.7645,150.1266,150.4779,35129.0
2019-08-21 10:30:00,162.75,163.5,162.4,163.48,32156.0,150.4409,151.1342,150.1174,151.1157,32156.0
2019-08-21 11:00:00,163.47,164.02,163.23,163.54,59623.0,151.1065,151.6149,150.8846,151.1712,59623.0
2019-08-21 11:30:00,163.54,164.05,163.09,163.16,84113.0,151.1712,151.6426,150.7552,150.8199,84113.0
2019-08-21 12:00:00,163.14,163.18,162.18,162.22,119792.0,150.8014,150.8384,149.914,149.951,119792.0
2019-08-21 12:30:00,162.2,162.81,162.15,162.38,51939.0,149.9325,150.4964,149.8863,150.0989,51939.0
2019-08-21 13:00:00,162.36,162.55,161.78,161.84,121646.0,150.0804,150.256,149.5443,149.5997,121646.0
2019-08-21 13:30:00,161.87,162.17,161.86,162.03,23503.0,149.6275,149.9048,149.6182,149.7754,23503.0
2019-08-21 14:00:00,161.99,162.74,161.56,162.35,51704.0,149.7384,150.4317,149.3409,150.0712,51704.0
2019-08-21 14:30:00,162.35,162.51,162.16,162.25,22256.0,150.0712,150.2191,149.8955,149.9787,22256.0
2019-08-21 15:00:00,162.3,162.62,162.1,162.35,27356.0,150.025,150.3208,149.8401,150.0712,27356.0
2019-08-21 15:30:00,162.32,162.58,162.06,162.24,95446.0,150.0434,150.2838,149.8031,149.9695,95446.0
2019-08-22 09:30:00,162.4,162.4,160.75,161.19,51519.0,150.1174,150.1174,148.5922,148.9989,51519.0
2019-08-22 10:00:00,161.21,161.54,158.96,159.19,210567.0,149.0174,149.3224,146.9376,147.1502,210567.0
2019-08-22 10:30:00,159.19,159.41,158.7,159.06,85286.0,147.1502,147.3535,146.6972,147.03,85286.0
2019-08-22 11:00:00,159.15,159.82,159.0,159.41,44985.0,147.1132,147.7325,146.9745,147.3535,44985.0
2019-08-22 11:30:00,159.38,159.54,158.62,158.68,36489.0,147.3258,147.4737,146.6233,146.6787,36489.0
2019-08-22 12:00:00,158.64,159.25,158.57,158.88,33187.0,146.6418,147.2056,146.5771,146.8636,33187.0
2019-08-22 12:30:00,158.89,158.89,157.96,157.96,56368.0,146.8729,146.8729,146.0132,146.0132,56368.0
2019-08-22 13:00:00,158.0,158.17,157.39,157.45,130262.0,146.0502,146.2073,145.4863,145.5418,130262.0
2019-08-22 13:30:00,157.46,158.11,157.38,157.74,148594.0,145.551,146.1519,145.4771,145.8098,148594.0
2019-08-22 14:00:00,157.72,157.78,157.49,157.58,61171.0,145.7914,145.8468,145.5787,145.6619,61171.0
2019-08-22 14:30:00,157.6,157.73,157.21,157.37,102593.0,145.6804,145.8006,145.3199,145.4678,102593.0
2019-08-22 15:00:00,157.41,157.41,156.37,156.45,188690.0,145.5048,145.5048,144.5435,144.6174,188690.0
2019-08-22 15:30:00,156.47,156.61,155.41,155.73,336285.0,144.6359,144.7653,143.6561,143.9519,336285.0
2019-08-23 09:30:00,155.0,156.9,154.0,156.2,297960.0,143.2771,145.0334,142.3527,144.3863,297960.0
2019-08-23 10:00:00,156.03,157.08,155.42,155.9,194829.0,144.2292,145.1998,143.6653,144.109,194829.0
2019-08-23 10:30:00,155.97,156.76,155.89,155.97,192326.0,144.1737,144.904,144.0998,144.1737,192326.0
2019-08-23 11:00:00,156.1,156.1,153.55,154.52,117937.0,144.2939,144.2939,141.9367,142.8334,117937.0
2019-08-23 11:30:00,154.3,154.64,153.9,154.0,49778.0,142.63,142.9443,142.2603,142.3527,49778.0
2019-08-23 12:00:00,154.0,154.82,153.85,154.56,37656.0,142.3527,143.1107,142.214,142.8703,37656.0
2019-08-23 12:30:00,154.56,155.23,154.26,154.26,43884.0,142.8703,143.4897,142.593,142.593,43884.0
2019-08-23 13:00:00,154.19,154.71,153.99,154.3,49396.0,142.5283,143.009,142.3435,142.63,49396.0
2019-08-23 13:30:00,154.3,154.72,154.25,154.47,28636.0,142.63,143.0182,142.5838,142.7872,28636.0
2019-08-23 14:00:00,154.47,154.61,154.03,154.35,41463.0,142.7872,142.9166,142.3804,142.6762,41463.0
2019-08-23 14:30:00,154.36,154.62,153.84,154.22,97410.0,142.6855,142.9258,142.2048,142.5561,97410.0
2019-08-23 15:00:00,154.21,154.32,153.81,153.94,60070.0,142.5468,142.6485,142.1771,142.2972,60070.0
2019-08-23 15:30:00,153.92,153.97,152.29,153.34,231769.0,142.2788,142.325,140.772,141.7426,231769.0
2019-08-26 09:30:00,154.23,154.51,152.51,153.26,180509.0,142.5653,142.8241,140.9754,141.6687,180509.0
2019-08-26 10:00:00,153.3,153.5,152.96,153.2,87365.0,141.7056,141.8905,141.3914,141.6132,87365.0
2019-08-26 10:30:00,153.22,153.92,153.06,153.44,126264.0,141.6317,142.2788,141.4838,141.8351,126264.0
2019-08-26 11:00:00,153.47,154.16,153.19,153.24,197607.0,141.8628,142.5006,141.604,141.6502,197607.0
2019-08-26 11:30:00,153.28,153.4,152.32,152.32,143465.0,141.6872,141.7981,140.7998,140.7998,143465.0
2019-08-26 12:00:00,152.32,153.38,152.2,153.21,36183.0,140.7998,141.7796,140.6888,141.6224,36183.0
2019-08-26 12:30:00,153.24,153.32,152.99,153.21,21692.0,141.6502,141.7241,141.4191,141.6224,21692.0
2019-08-26 13:00:00,153.29,153.4,153.02,153.26,29527.0,141.6964,141.7981,141.4468,141.6687,29527.0
2019-08-26 13:30:00,153.31,153.31,153.07,153.23,23404.0,141.7149,141.7149,141.493,141.6409,23404.0
2019-08-26 14:00:00,153.22,153.23,152.77,152.9,29841.0,141.6317,141.6409,141.2157,141.3359,29841.0
2019-08-26 14:30:00,152.9,153.11,152.67,152.86,28371.0,141.3359,141.53,141.1233,141.2989,28371.0
2019-08-26 15:00:00,152.88,153.1,152.65,152.82,39154.0,141.3174,141.5208,141.1048,141.2619,39154.0
2019-08-26 15:30:00,152.81,152.96,152.64,152.91,216525.0,141.2527,141.3914,141.0956,141.3451,216525.0
2019-08-27 09:30:00,153.19,153.54,152.19,152.65,61223.0,141.604,141.9275,140.6796,141.1048,61223.0
2019-08-27 10:00:00,152.65,152.81,152.03,152.12,105561.0,141.1048,141.2527,140.5317,140.6149,105561.0
2019-08-27 10:30:00,152.17,152.27,151.54,151.54,76402.0,140.6611,140.7535,140.0788,140.0788,76402.0
2019-08-27 11:00:00,151.56,151.67,150.87,151.01,68304.0,140.0972,140.1989,139.4594,139.5888,68304.0
2019-08-27 11:30:00,150.99,151.43,150.25,150.33,123481.0,139.5704,139.9771,138.8863,138.9603,123481.0
2019-08-27 12:00:00,150.38,150.44,148.09,148.09,165770.0,139.0065,139.0619,136.8897,136.8897,165770.0
2019-08-27 12:30:00,148.13,148.15,146.33,146.46,233986.0,136.9267,136.9451,135.2628,135.383,233986.0
2019-08-27 13:00:00,146.41,147.68,146.25,147.64,148914.0,135.3367,136.5107,135.1888,136.4737,148914.0
2019-08-27 13:30:00,147.55,148.19,147.31,147.49,166343.0,136.3905,136.9821,136.1687,136.3351,166343.0
2019-08-27 14:00:00,147.44,148.14,147.23,147.38,95296.0,136.2888,136.9359,136.0947,136.2334,95296.0
2019-08-27 14:30:00,147.36,148.02,147.15,147.44,119292.0,136.2149,136.825,136.0208,136.2888,119292.0
2019-08-27 15:00:00,147.44,147.73,146.33,146.49,185643.0,136.2888,136.5569,135.2628,135.4107,185643.0
2019-08-27 15:30:00,146.53,146.95,146.23,146.34,415331.0,135.4477,135.8359,135.1704,135.272,415331.0
2019-08-28 09:30:00,146.28,147.97,145.5,147.76,346679.0,135.2166,136.7788,134.4956,136.5846,346679.0
2019-08-28 10:00:00,147.77,149.38,147.54,148.02,130822.0,136.5939,138.0821,136.3813,136.825,130822.0
2019-08-28 10:30:00,148.01,149.04,147.92,148.78,40868.0,136.8157,137.7678,136.7325,137.5275,40868.0
2019-08-28 11:00:00,148.76,148.84,148.13,148.25,161390.0,137.509,137.583,136.9267,137.0376,161390.0
2019-08-28 11:30:00,148.26,148.43,147.63,147.65,114271.0,137.0468,137.204,136.4645,136.483,114271.0
2019-08-28 12:00:00,147.66,147.81,146.62,146.7,183649.0,136.4922,136.6309,135.5309,135.6048,183649.0
2019-08-28 12:30:00,146.69,147.56,146.58,147.09,224299.0,135.5956,136.3998,135.4939,135.9653,224299.0
2019-08-28 13:00:00,147.14,148.0,147.14,147.92,56728.0,136.0115,136.8065,136.0115,136.7325,56728.0
2019-08-28 13:30:00,147.93,148.34,147.43,147.48,99119.0,136.7418,137.1208,136.2796,136.3258,99119.0
2019-08-28 14:00:00,147.48,148.43,147.46,148.38,38069.0,136.3258,137.204,136.3073,137.1578,38069.0
2019-08-28 14:30:00,148.38,148.6,147.98,148.01,54546.0,137.1578,137.3611,136.788,136.8157,54546.0
2019-08-28 15:00:00,147.96,148.01,147.44,147.65,95338.0,136.7695,136.8157,136.2888,136.483,95338.0
2019-08-28 15:30:00,147.65,147.79,147.19,147.46,204547.0,136.483,136.6124,136.0578,136.3073,204547.0
2019-08-29 09:30:00,149.09,150.74,148.91,150.05,286101.0,137.8141,139.3393,137.6477,138.7014,286101.0
2019-08-29 10:00:00,149.96,150.37,149.78,150.21,45552.0,138.6183,138.9972,138.4519,138.8493,45552.0
2019-08-29 10:30:00,150.26,150.68,149.71,150.61,83304.0,138.8956,139.2838,138.3872,139.2191,83304.0
2019-08-29 11:00:00,150.59,151.69,150.32,151.61,297462.0,139.2006,140.2174,138.951,140.1435,297462.0
2019-08-29 11:30:00,151.51,152.24,151.45,151.88,175526.0,140.051,140.7258,139.9956,140.393,175526.0
2019-08-29 12:00:00,151.88,152.09,151.62,151.97,93413.0,140.393,140.5872,140.1527,140.4762,93413.0
2019-08-29 12:30:00,151.96,152.12,151.74,152.0,64965.0,140.467,140.6149,140.2636,140.504,64965.0
2019-08-29 13:00:00,152.08,152.11,151.69,151.75,30436.0,140.5779,140.6056,140.2174,140.2729,30436.0
2019-08-29 13:30:00,151.75,152.23,151.75,151.89,25302.0,140.2729,140.7166,140.2729,140.4023,25302.0
2019-08-29 14:00:00,151.9,152.18,151.73,151.81,29133.0,140.4115,140.6704,140.2544,140.3283,29133.0
2019-08-29 14:30:00,151.84,152.33,151.82,152.25,95841.0,140.3561,140.809,140.3376,140.7351,95841.0
2019-08-29 15:00:00,152.22,152.83,151.94,152.61,94056.0,140.7073,141.2712,140.4485,141.0678,94056.0
2019-08-29 15:30:00,152.6,152.71,152.12,152.49,234007.0,141.0586,141.1603,140.6149,140.9569,234007.0
2019-08-30 09:30:00,153.3,155.11,153.15,154.44,183421.0,141.7056,143.3787,141.567,142.7594,183421.0
2019-08-30 10:00:00,154.55,155.37,153.41,153.75,153749.0,142.8611,143.6191,141.8073,142.1216,153749.0
2019-08-30 10:30:00,153.82,153.98,153.19,153.43,136145.0,142.1863,142.3342,141.604,141.8258,136145.0
2019-08-30 11:00:00,153.43,153.43,152.54,153.0,120245.0,141.8258,141.8258,141.0031,141.4283,120245.0
2019-08-30 11:30:00,152.98,153.74,152.98,153.41,36161.0,141.4098,142.1124,141.4098,141.8073,36161.0
2019-08-30 12:00:00,153.44,154.28,153.44,154.26,26394.0,141.8351,142.6115,141.8351,142.593,26394.0
2019-08-30 12:30:00,154.25,154.31,153.93,154.08,25142.0,142.5838,142.6393,142.288,142.4266,25142.0
2019-08-30 13:00:00,154.16,154.54,154.09,154.09,29737.0,142.5006,142.8519,142.4359,142.4359,29737.0
2019-08-30 13:30:00,154.07,154.16,153.85,153.88,18356.0,142.4174,142.5006,142.214,142.2418,18356.0
2019-08-30 14:00:00,153.94,154.2,153.94,154.14,21744.0,142.2972,142.5376,142.2972,142.4821,21744.0
2019-08-30 14:30:00,154.2,154.24,153.68,153.97,23880.0,142.5376,142.5745,142.0569,142.325,23880.0
2019-08-30 15:00:00,153.98,154.04,153.64,153.94,38560.0,142.3342,142.3897,142.0199,142.2972,38560.0
2019-08-30 15:30:00,153.96,154.37,153.74,153.81,168435.0,142.3157,142.6947,142.1124,142.1771,168435.0
2019-09-03 09:30:00,152.82,154.96,152.12,153.85,161540.0,141.2619,143.2401,140.6149,142.214,161540.0
2019-09-03 10:00:00,153.76,154.56,153.28,154.48,325559.0,142.1309,142.8703,141.6872,142.7964,325559.0
2019-09-03 10:30:00,154.47,154.94,153.75,154.44,220159.0,142.7872,143.2216,142.1216,142.7594,220159.0
2019-09-03 11:00:00,154.41,154.56,152.94,153.04,256656.0,142.7317,142.8703,141.3729,141.4653,256656.0
2019-09-03 11:30:00,153.07,154.3,152.98,153.91,145511.0,141.493,142.63,141.4098,142.2695,145511.0
2019-09-03 12:00:00,153.88,154.45,153.61,154.02,80611.0,142.2418,142.7687,141.9922,142.3712,80611.0
2019-09-03 12:30:00,153.99,154.55,153.72,153.99,96948.0,142.3435,142.8611,142.0939,142.3435,96948.0
2019-09-03 13:00:00,154.01,154.58,153.94,154.2,72275.0,142.3619,142.8888,142.2972,142.5376,72275.0
2019-09-03 13:30:00,154.18,154.58,153.86,154.53,68605.0,142.5191,142.8888,142.2233,142.8426,68605.0
2019-09-03 14:00:00,154.55,155.0,154.4,154.85,95518.0,142.8611,143.2771,142.7224,143.1384,95518.0
2019-09-03 14:30:00,154.84,154.91,154.36,154.54,51492.0,143.1292,143.1939,142.6855,142.8519,51492.0
2019-09-03 15:00:00,154.54,154.74,154.32,154.56,54327.0,142.8519,143.0367,142.6485,142.8703,54327.0
2019-09-03 15:30:00,154.57,155.33,154.54,155.02,243520.0,142.8796,143.5821,142.8519,143.2956,243520.0
2019-09-04 09:30:00,156.44,157.58,155.81,157.0,153517.0,144.6082,145.6619,144.0258,145.1258,153517.0
2019-09-04 10:00:00,156.89,157.01,155.25,155.37,51437.0,145.0241,145.135,143.5082,143.6191,51437.0
2019-09-04 10:30:00,155.43,155.9,154.9,154.95,51232.0,143.6745,144.109,143.1846,143.2309,51232.0
2019-09-04 11:00:00,154.99,155.06,154.1,154.57,44782.0,143.2678,143.3325,142.4451,142.8796,44782.0
2019-09-04 11:30:00,154.58,155.26,154.57,155.04,72930.0,142.8888,143.5174,142.8796,143.314,72930.0
2019-09-04 12:00:00,155.05,155.2,154.58,154.62,60046.0,143.3233,143.4619,142.8888,142.9258,60046.0
2019-09-04 12:30:00,154.61,155.15,154.61,155.08,24681.0,142.9166,143.4157,142.9166,143.351,24681.0
2019-09-04 13:00:00,155.1,155.11,154.67,154.7,39008.0,143.3695,143.3787,142.972,142.9998,39008.0
2019-09-04 13:30:00,154.6,154.6,153.76,154.22,47201.0,142.9073,142.9073,142.1309,142.5561,47201.0
2019-09-04 14:00:00,154.22,154.23,153.36,153.51,28597.0,142.5561,142.5653,141.7611,141.8998,28597.0
2019-09-04 14:30:00,153.49,153.58,152.98,153.07,49256.0,141.8813,141.9645,141.4098,141.493,49256.0
2019-09-04 15:00:00,153.06,153.08,152.53,152.82,64201.0,141.4838,141.5023,140.9939,141.2619,64201.0
2019-09-04 15:30:00,152.84,153.09,152.54,152.88,225611.0,141.2804,141.5115,141.0031,141.3174,225611.0
2019-09-05 09:30:00,154.89,154.89,152.47,152.91,68745.0,143.1754,143.1754,140.9384,141.3451,68745.0
2019-09-05 10:00:00,153.07,153.34,152.1,152.21,219863.0,141.493,141.7426,140.5964,140.6981,219863.0
2019-09-05 10:30:00,152.28,153.29,152.15,152.88,139966.0,140.7628,141.6964,140.6426,141.3174,139966.0
2019-09-05 11:00:00,152.93,153.24,152.2,152.45,58245.0,141.3636,141.6502,140.6888,140.9199,58245.0
2019-09-05 11:30:00,152.43,152.98,152.16,152.77,90872.0,140.9014,141.4098,140.6519,141.2157,90872.0
2019-09-05 12:00:00,152.77,152.81,152.36,152.57,59282.0,141.2157,141.2527,140.8367,141.0309,59282.0
2019-09-05 12:30:00,152.54,152.6,152.34,152.42,46073.0,141.0031,141.0586,140.8182,140.8922,46073.0
2019-09-05 13:00:00,152.43,152.51,152.27,152.38,43064.0,140.9014,140.9754,140.7535,140.8552,43064.0
2019-09-05 13:30:00,152.37,152.41,151.8,151.82,55174.0,140.846,140.883,140.3191,140.3376,55174.0
2019-09-05 14:00:00,151.86,151.95,151.53,151.61,59389.0,140.3746,140.4577,140.0695,140.1435,59389.0
2019-09-05 14:30:00,151.61,151.65,151.27,151.5,78130.0,140.1435,140.1804,139.8292,140.0418,78130.0
2019-09-05 15:00:00,151.44,151.73,151.37,151.53,237345.0,139.9863,140.2544,139.9216,140.0695,237345.0
2019-09-05 15:30:00,151.51,151.77,150.94,151.0,342461.0,140.051,140.2914,139.5241,139.5796,342461.0
2019-09-06 09:30:00,150.86,151.76,150.0,150.43,179549.0,139.4502,140.2821,138.6552,139.0527,179549.0
2019-09-06 10:00:00,150.43,152.77,150.35,152.37,245069.0,139.0527,141.2157,138.9788,140.846,245069.0
2019-09-06 10:30:00,152.48,153.05,152.45,152.72,223901.0,140.9477,141.4746,140.9199,141.1695,223901.0
2019-09-06 11:00:00,152.75,154.64,152.74,152.95,109839.0,141.1972,142.9443,141.188,141.3821,109839.0
2019-09-06 11:30:00,152.93,153.69,152.91,153.45,78036.0,141.3636,142.0661,141.3451,141.8443,78036.0
2019-09-06 12:00:00,153.48,153.73,153.34,153.51,41370.0,141.872,142.1031,141.7426,141.8998,41370.0
2019-09-06 12:30:00,153.47,154.08,153.31,153.79,56710.0,141.8628,142.4266,141.7149,142.1586,56710.0
2019-09-06 13:00:00,153.76,153.82,153.63,153.75,37093.0,142.1309,142.1863,142.0107,142.1216,37093.0
2019-09-06 13:30:00,153.78,154.05,153.54,153.99,24871.0,142.1493,142.3989,141.9275,142.3435,24871.0
2019-09-06 14:00:00,154.02,154.72,153.95,154.62,70054.0,142.3712,143.0182,142.3065,142.9258,70054.0
2019-09-06 14:30:00,154.66,154.68,154.4,154.6,89987.0,142.9628,142.9813,142.7224,142.9073,89987.0
2019-09-06 15:00:00,154.57,154.58,154.04,154.1,95542.0,142.8796,142.8888,142.3897,142.4451,95542.0
2019-09-06 15:30:00,154.1,154.43,153.64,153.85,245045.0,142.4451,142.7502,142.0199,142.214,245045.0
2019-09-09 09:30:00,155.17,158.64,154.65,157.63,257429.0,143.4342,146.6418,142.9535,145.7082,257429.0
2019-09-09 10:00:00,157.79,158.06,157.2,157.64,80310.0,145.8561,146.1056,145.3107,145.7174,80310.0
2019-09-09 10:30:00,157.62,158.0,157.44,157.86,156849.0,145.6989,146.0502,145.5325,145.9208,156849.0
2019-09-09 11:00:00,157.86,158.49,157.8,158.24,134050.0,145.9208,146.5031,145.8653,146.272,134050.0
2019-09-09 11:30:00,158.18,158.68,157.79,158.63,58776.0,146.2166,146.6787,145.8561,146.6325,58776.0
2019-09-09 12:00:00,158.62,159.43,158.55,159.39,124826.0,146.6233,147.372,146.5586,147.335,124826.0
2019-09-09 12:30:00,159.36,159.39,158.92,159.17,60295.0,147.3073,147.335,146.9006,147.1317,60295.0
2019-09-09 13:00:00,159.11,159.71,158.73,159.69,83826.0,147.0762,147.6308,146.725,147.6124,83826.0
2019-09-09 13:30:00,159.66,160.42,159.66,160.35,87001.0,147.5846,148.2871,147.5846,148.2224,87001.0
2019-09-09 14:00:00,160.31,161.31,160.28,161.06,117789.0,148.1855,149.1098,148.1577,148.8787,117789.0
2019-09-09 14:30:00,161.06,161.98,161.03,161.74,162245.0,148.8787,149.7292,148.851,149.5073,162245.0
2019-09-09 15:00:00,161.71,162.38,161.61,161.94,214329.0,149.4796,150.0989,149.3871,149.6922,214329.0
2019-09-09 15:30:00,161.95,162.59,161.85,162.19,470852.0,149.7014,150.293,149.609,149.9233,470852.0
2019-09-10 09:30:00,162.39,164.23,160.27,163.46,264904.0,150.1081,151.809,148.1485,151.0972,264904.0
2019-09-10 10:00:00,163.3,166.06,163.1,165.84,228794.0,150.9493,153.5006,150.7645,153.2972,228794.0
2019-09-10 10:30:00,165.92,166.53,165.05,165.67,149458.0,153.3712,153.935,152.567,153.1401,149458.0
2019-09-10 11:00:00,165.75,166.81,165.17,166.09,231015.0,153.214,154.1939,152.6779,153.5283,231015.0
2019-09-10 11:30:00,166.02,166.51,164.76,166.03,221314.0,153.4636,153.9165,152.2989,153.4728,221314.0
2019-09-10 12:00:00,166.09,166.96,165.37,166.91,167017.0,153.5283,154.3325,152.8628,154.2863,167017.0
2019-09-10 12:30:00,166.87,166.94,165.26,165.35,110152.0,154.2493,154.314,152.7611,152.8443,110152.0
2019-09-10 13:00:00,165.41,165.73,164.71,165.47,53715.0,152.8997,153.1955,152.2527,152.9552,53715.0
2019-09-10 13:30:00,165.39,165.67,165.03,165.23,83965.0,152.8813,153.1401,152.5485,152.7334,83965.0
2019-09-10 14:00:00,165.2,165.21,164.23,164.52,91807.0,152.7056,152.7149,151.809,152.0771,91807.0
2019-09-10 14:30:00,164.52,164.78,163.95,164.45,51328.0,152.0771,152.3174,151.5502,152.0123,51328.0
2019-09-10 15:00:00,164.45,165.02,164.42,164.74,139645.0,152.0123,152.5392,151.9846,152.2804,139645.0
2019-09-10 15:30:00,164.74,165.19,164.42,164.89,402182.0,152.2804,152.6964,151.9846,152.4191,402182.0
2019-09-11 09:30:00,164.42,165.46,162.5,162.73,161768.0,151.9846,152.946,150.2098,150.4224,161768.0
2019-09-11 10:00:00,162.88,163.41,160.3,160.64,188381.0,150.5611,151.051,148.1762,148.4905,188381.0
2019-09-11 10:30:00,160.58,161.53,160.19,161.27,143791.0,148.435,149.3132,148.0745,149.0729,143791.0
2019-09-11 11:00:00,161.27,161.62,160.76,160.76,148618.0,149.0729,149.3964,148.6014,148.6014,148618.0
2019-09-11 11:30:00,160.7,161.84,160.38,161.01,83679.0,148.546,149.5997,148.2502,148.8325,83679.0
2019-09-11 12:00:00,161.0,161.28,160.77,160.93,67714.0,148.8233,149.0821,148.6107,148.7586,67714.0
2019-09-11 12:30:00,160.96,161.26,160.74,161.06,83537.0,148.7863,149.0636,148.5829,148.8787,83537.0
2019-09-11 13:00:00,161.1,161.23,161.0,161.19,73672.0,148.9157,149.0359,148.8233,148.9989,73672.0
2019-09-11 13:30:00,161.19,161.57,161.06,161.31,106876.0,148.9989,149.3502,148.8787,149.1098,106876.0
2019-09-11 14:00:00,161.3,161.34,161.15,161.28,65365.0,149.1006,149.1376,148.9619,149.0821,65365.0
2019-09-11 14:30:00,161.29,161.88,161.25,161.57,189114.0,149.0913,149.6367,149.0544,149.3502,189114.0
2019-09-11 15:00:00,161.6,161.78,161.41,161.63,61129.0,149.3779,149.5443,149.2023,149.4056,61129.0
2019-09-11 15:30:00,161.65,161.86,161.32,161.81,237939.0,149.4241,149.6182,149.1191,149.572,237939.0
2019-09-12 09:30:00,165.13,165.28,161.01,162.53,218322.0,152.6409,152.7796,148.8325,150.2376,218322.0
2019-09-12 10:00:00,162.52,162.65,161.27,161.87,480742.0,150.2283,150.3485,149.0729,149.6275,480742.0
2019-09-12 10:30:00,161.84,162.0,160.76,161.25,191310.0,149.5997,149.7476,148.6014,149.0544,191310.0
2019-09-12 11:00:00,161.25,161.81,160.67,161.69,203715.0,149.0544,149.572,148.5182,149.4611,203715.0
2019-09-12 11:30:00,161.72,162.02,161.42,161.89,236041.0,149.4888,149.7661,149.2115,149.646,236041.0
2019-09-12 12:00:00,161.88,161.91,161.31,161.59,144023.0,149.6367,149.6645,149.1098,149.3687,144023.0
2019-09-12 12:30:00,161.64,161.78,161.15,161.15,90332.0,149.4149,149.5443,148.9619,148.9619,90332.0
2019-09-12 13:00:00,161.14,161.45,160.41,160.94,136190.0,148.9527,149.2392,148.2779,148.7678,136190.0
2019-09-12 13:30:00,160.95,161.04,160.41,160.5,115487.0,148.7771,148.8603,148.2779,148.3611,115487.0
2019-09-12 14:00:00,160.44,160.51,159.94,160.39,222306.0,148.3056,148.3703,147.8434,148.2594,222306.0
2019-09-12 14:30:00,160.39,160.47,159.66,159.77,149625.0,148.2594,148.3334,147.5846,147.6863,149625.0
2019-09-12 15:00:00,159.76,159.78,159.0,159.28,175670.0,147.6771,147.6955,146.9745,147.2334,175670.0
2019-09-12 15:30:00,159.32,159.59,158.75,159.05,316930.0,147.2703,147.5199,146.7434,147.0208,316930.0
2019-09-13 09:30:00,160.1,162.99,159.61,161.55,312319.0,147.9913,150.6628,147.5384,149.3317,312319.0
2019-09-13 10:00:00,161.5,161.67,161.15,161.5,275622.0,149.2855,149.4426,148.9619,149.2855,275622.0
2019-09-13 10:30:00,161.43,161.62,161.17,161.49,205357.0,149.2208,149.3964,148.9804,149.2762,205357.0
2019-09-13 11:00:00,161.47,161.92,161.07,161.18,215800.0,149.2577,149.6737,148.888,148.9897,215800.0
2019-09-13 11:30:00,161.18,161.31,159.55,160.26,89517.0,148.9897,149.1098,147.4829,148.1392,89517.0
2019-09-13 12:00:00,160.3,160.65,159.85,160.11,68449.0,148.1762,148.4997,147.7603,148.0006,68449.0
2019-09-13 12:30:00,160.2,160.77,160.11,160.74,55822.0,148.0838,148.6107,148.0006,148.5829,55822.0
2019-09-13 13:00:00,160.74,161.38,160.74,161.04,61824.0,148.5829,149.1745,148.5829,148.8603,61824.0
2019-09-13 13:30:00,161.04,161.55,160.8,161.26,42662.0,148.8603,149.3317,148.6384,149.0636,42662.0
2019-09-13 14:00:00,161.29,161.52,161.05,161.12,48322.0,149.0913,149.3039,148.8695,148.9342,48322.0
2019-09-13 14:30:00,161.16,161.26,160.97,161.13,36702.0,148.9712,149.0636,148.7955,148.9434,36702.0
2019-09-13 15:00:00,161.12,161.12,160.49,160.96,55046.0,148.9342,148.9342,148.3519,148.7863,55046.0
2019-09-13 15:30:00,160.95,161.3,160.82,160.85,206935.0,148.7771,149.1006,148.6569,148.6846,206935.0
2019-09-16 09:30:00,159.98,161.68,159.98,161.01,116836.0,147.8804,149.4518,147.8804,148.8325,116836.0
2019-09-16 10:00:00,161.04,162.9,161.04,162.64,76558.0,148.8603,150.5796,148.8603,150.3392,76558.0
2019-09-16 10:30:00,162.63,163.38,162.39,163.25,41527.0,150.33,151.0233,150.1081,150.9031,41527.0
2019-09-16 11:00:00,163.41,163.74,163.11,163.38,48833.0,151.051,151.356,150.7737,151.0233,48833.0
2019-09-16 11:30:00,163.37,163.37,162.61,162.9,78790.0,151.014,151.014,150.3115,150.5796,78790.0
2019-09-16 12:00:00,162.93,163.89,162.93,163.84,35455.0,150.6073,151.4947,150.6073,151.4485,35455.0
2019-09-16 12:30:00,163.87,163.96,163.42,163.47,32672.0,151.4762,151.5594,151.0602,151.1065,32672.0
2019-09-16 13:00:00,163.52,163.9,163.46,163.69,34150.0,151.1527,151.5039,151.0972,151.3098,34150.0
2019-09-16 13:30:00,163.71,164.38,163.46,164.34,50852.0,151.3283,151.9476,151.0972,151.9107,50852.0
2019-09-16 14:00:00,164.38,164.93,164.27,164.88,40298.0,151.9476,152.456,151.846,152.4098,40298.0
2019-09-16 14:30:00,164.89,165.36,164.88,165.34,92626.0,152.4191,152.8535,152.4098,152.835,92626.0
2019-09-16 15:00:00,165.33,165.58,165.15,165.24,76001.0,152.8258,153.0569,152.6594,152.7426,76001.0
2019-09-16 15:30:00,165.24,165.62,164.99,165.49,264819.0,152.7426,153.0939,152.5115,152.9737,264819.0
2019-09-17 09:30:00,164.09,165.76,162.7,164.14,77526.0,151.6796,153.2233,150.3947,151.7258,77526.0
2019-09-17 10:00:00,164.16,164.27,163.2,163.21,144108.0,151.7443,151.846,150.8569,150.8661,144108.0
2019-09-17 10:30:00,163.29,163.61,163.0,163.08,107066.0,150.9401,151.2359,150.672,150.746,107066.0
2019-09-17 11:00:00,163.11,163.4,162.8,163.18,54381.0,150.7737,151.0418,150.4871,150.8384,54381.0
2019-09-17 11:30:00,163.18,163.51,162.2,162.22,57115.0,150.8384,151.1434,149.9325,149.951,57115.0
2019-09-17 12:00:00,162.26,162.65,162.09,162.41,37222.0,149.988,150.3485,149.8308,150.1266,37222.0
2019-09-17 12:30:00,162.45,162.45,161.26,161.49,95771.0,150.1636,150.1636,149.0636,149.2762,95771.0
2019-09-17 13:00:00,161.47,161.47,160.79,161.04,71345.0,149.2577,149.2577,148.6292,148.8603,71345.0
2019-09-17 13:30:00,161.05,161.25,160.86,161.16,54208.0,148.8695,149.0544,148.6939,148.9712,54208.0
2019-09-17 14:00:00,161.17,161.42,161.04,161.19,43189.0,148.9804,149.2115,148.8603,148.9989,43189.0
2019-09-17 14:30:00,161.22,161.65,161.07,161.48,35746.0,149.0266,149.4241,148.888,149.267,35746.0
2019-09-17 15:00:00,161.53,161.8,161.34,161.36,52360.0,149.3132,149.5628,149.1376,149.1561,52360.0
2019-09-17 15:30:00,161.35,161.54,161.05,161.46,165810.0,149.1468,149.3224,148.8695,149.2485,165810.0
2019-09-18 09:30:00,161.01,161.66,160.39,160.44,46285.0,148.8325,149.4334,148.2594,148.3056,46285.0
2019-09-18 10:00:00,160.42,160.91,160.32,160.65,44115.0,148.2871,148.7401,148.1947,148.4997,44115.0
2019-09-18 10:30:00,160.66,161.85,160.54,161.6,42049.0,148.509,149.609,148.3981,149.3779,42049.0
2019-09-18 11:00:00,161.63,161.96,160.82,160.83,21526.0,149.4056,149.7107,148.6569,148.6661,21526.0
2019-09-18 11:30:00,160.79,160.99,160.49,160.84,28436.0,148.6292,148.814,148.3519,148.6754,28436.0
2019-09-18 12:00:00,160.78,161.24,160.75,160.96,64597.0,148.6199,149.0451,148.5922,148.7863,64597.0
2019-09-18 12:30:00,160.95,161.03,160.51,160.83,22179.0,148.7771,148.851,148.3703,148.6661,22179.0
2019-09-18 13:00:00,160.77,160.81,160.06,160.35,101576.0,148.6107,148.6476,147.9544,148.2224,101576.0
2019-09-18 13:30:00,160.34,160.83,160.19,160.53,65586.0,148.2132,148.6661,148.0745,148.3888,65586.0
2019-09-18 14:00:00,160.43,161.0,159.38,160.04,204524.0,148.2964,148.8233,147.3258,147.9359,204524.0
2019-09-18 14:30:00,160.02,160.53,159.69,160.27,190561.0,147.9174,148.3888,147.6124,148.1485,190561.0
2019-09-18 15:00:00,160.29,160.76,160.03,160.48,82045.0,148.167,148.6014,147.9266,148.3426,82045.0
2019-09-18 15:30:00,160.52,160.63,159.97,160.51,216172.0,148.3796,148.4813,147.8712,148.3703,216172.0
2019-09-19 09:30:00,161.02,163.42,160.59,163.42,73904.0,148.8418,151.0602,148.4443,151.0602,73904.0
2019-09-19 10:00:00,163.38,163.86,162.78,163.13,56133.0,151.0233,151.467,150.4687,150.7922,56133.0
2019-09-19 10:30:00,163.18,163.67,162.39,162.5,54308.0,150.8384,151.2913,150.1081,150.2098,54308.0
2019-09-19 11:00:00,162.46,163.27,162.29,163.22,46249.0,150.1729,150.9216,150.0157,150.8754,46249.0
2019-09-19 11:30:00,163.25,164.69,163.0,164.6,108585.0,150.9031,152.2342,150.672,152.151,108585.0
2019-09-19 12:00:00,164.52,165.09,164.34,164.74,107238.0,152.0771,152.6039,151.9107,152.2804,107238.0
2019-09-19 12:30:00,164.73,165.43,164.65,165.12,88469.0,152.2712,152.9182,152.1972,152.6317,88469.0
2019-09-19 13:00:00,165.07,166.23,165.07,166.02,145215.0,152.5855,153.6577,152.5855,153.4636,145215.0
2019-09-19 13:30:00,165.95,166.45,165.61,166.29,104826.0,153.3989,153.8611,153.0846,153.7132,104826.0
2019-09-19 14:00:00,166.31,166.7,165.3,165.47,272829.0,153.7317,154.0922,152.7981,152.9552,272829.0
2019-09-19 14:30:00,165.48,165.65,164.69,164.81,180340.0,152.9644,153.1216,152.2342,152.3451,180340.0
2019-09-19 15:00:00,164.79,164.82,164.36,164.66,49072.0,152.3266,152.3544,151.9292,152.2065,49072.0
2019-09-19 15:30:00,164.67,164.98,164.35,164.65,194138.0,152.2157,152.5023,151.9199,152.1972,194138.0
2019-09-20 09:30:00,165.54,166.72,163.83,165.16,407461.0,153.0199,154.1107,151.4392,152.6686,407461.0
2019-09-20 10:00:00,165.06,165.63,164.93,165.52,84079.0,152.5762,153.1031,152.456,153.0014,84079.0
2019-09-20 10:30:00,165.56,166.13,165.11,165.34,51238.0,153.0384,153.5653,152.6224,152.835,51238.0
2019-09-20 11:00:00,165.32,166.04,165.29,165.37,49241.0,152.8165,153.4821,152.7888,152.8628,49241.0
2019-09-20 11:30:00,165.4,165.62,165.2,165.39,50887.0,152.8905,153.0939,152.7056,152.8813,50887.0
2019-09-20 12:00:00,165.31,165.43,164.68,164.97,36534.0,152.8073,152.9182,152.225,152.493,36534.0
2019-09-20 12:30:00,164.97,165.29,164.59,164.59,60735.0,152.493,152.7888,152.1418,152.1418,60735.0
2019-09-20 13:00:00,164.59,164.59,163.05,163.64,56338.0,152.1418,152.1418,150.7182,151.2636,56338.0
2019-09-20 13:30:00,163.62,163.62,162.82,163.0,42197.0,151.2451,151.2451,150.5056,150.672,42197.0
2019-09-20 14:00:00,163.03,163.49,162.66,163.21,111797.0,150.6997,151.125,150.3577,150.8661,111797.0
2019-09-20 14:30:00,163.21,163.53,162.89,162.93,53834.0,150.8661,151.1619,150.5703,150.6073,53834.0
2019-09-20 15:00:00,162.95,162.98,162.14,162.15,140945.0,150.6258,150.6535,149.8771,149.8863,140945.0
2019-09-20 15:30:00,162.15,162.23,161.32,161.35,476634.0,149.8863,149.9603,149.1191,149.1468,476634.0
2019-09-23 09:30:00,160.57,161.0,160.15,160.34,59914.0,148.4258,148.8233,148.0376,148.2132,59914.0
2019-09-23 10:00:00,160.41,161.02,160.03,160.88,150883.0,148.2779,148.8418,147.9266,148.7124,150883.0
2019-09-23 10:30:00,160.93,161.4,160.55,160.76,63976.0,148.7586,149.193,148.4073,148.6014,63976.0
2019-09-23 11:00:00,160.81,160.94,160.57,160.89,39620.0,148.6476,148.7678,148.4258,148.7216,39620.0
2019-09-23 11:30:00,160.85,161.17,160.67,160.85,39119.0,148.6846,148.9804,148.5182,148.6846,39119.0
2019-09-23 12:00:00,160.73,160.81,160.29,160.56,144805.0,148.5737,148.6476,148.167,148.4166,144805.0
2019-09-23 12:30:00,160.53,160.78,160.4,160.5,73619.0,148.3888,148.6199,148.2687,148.3611,73619.0
2019-09-23 13:00:00,160.5,160.63,160.42,160.6,52873.0,148.3611,148.4813,148.2871,148.4535,52873.0
2019-09-23 13:30:00,160.59,161.13,160.32,160.96,179274.0,148.4443,148.9434,148.1947,148.7863,179274.0
2019-09-23 14:00:00,160.96,161.07,160.03,160.1,59029.0,148.7863,148.888,147.9266,147.9913,59029.0
2019-09-23 14:30:00,160.06,160.3,159.83,159.85,117391.0,147.9544,148.1762,147.7418,147.7603,117391.0
2019-09-23 15:00:00,159.9,160.13,159.77,160.04,92096.0,147.8065,148.0191,147.6863,147.9359,92096.0
2019-09-23 15:30:00,160.09,160.43,159.69,160.08,242464.0,147.9821,148.2964,147.6124,147.9729,242464.0
2019-09-24 09:30:00,160.79,161.57,160.35,161.04,103008.0,148.6292,149.3502,148.2224,148.8603,103008.0
2019-09-24 10:00:00,161.03,161.51,160.42,161.09,167301.0,148.851,149.2947,148.2871,148.9065,167301.0
2019-09-24 10:30:00,161.08,161.61,160.51,160.56,76908.0,148.8972,149.3871,148.3703,148.4166,76908.0
2019-09-24 11:00:00,160.6,160.65,159.96,160.0,45165.0,148.4535,148.4997,147.8619,147.8989,45165.0
2019-09-24 11:30:00,159.99,159.99,158.56,158.74,93206.0,147.8897,147.8897,146.5678,146.7342,93206.0
2019-09-24 12:00:00,158.73,159.44,158.39,158.65,74777.0,146.725,147.3813,146.4107,146.651,74777.0
2019-09-24 12:30:00,158.63,158.69,157.44,157.91,83782.0,146.6325,146.688,145.5325,145.967,83782.0
2019-09-24 13:00:00,157.98,158.57,157.73,157.84,93660.0,146.0317,146.5771,145.8006,145.9023,93660.0
2019-09-24 13:30:00,157.93,157.95,156.78,156.8,114920.0,145.9855,146.004,144.9224,144.9409,114920.0
2019-09-24 14:00:00,156.78,158.56,156.73,158.36,155679.0,144.9224,146.5678,144.8762,146.3829,155679.0
2019-09-24 14:30:00,158.38,158.49,157.32,157.48,58004.0,146.4014,146.5031,145.4216,145.5695,58004.0
2019-09-24 15:00:00,157.48,158.16,157.43,157.8,49401.0,145.5695,146.1981,145.5233,145.8653,49401.0
2019-09-24 15:30:00,157.78,158.03,157.53,157.92,136290.0,145.8468,146.0779,145.6157,145.9762,136290.0
2019-09-25 09:30:00,157.46,158.46,156.02,156.03,83036.0,145.551,146.4754,144.2199,144.2292,83036.0
2019-09-25 10:00:00,156.16,156.79,155.58,155.86,162890.0,144.3493,144.9317,143.8132,144.072,162890.0
2019-09-25 10:30:00,155.86,156.34,155.14,156.09,131095.0,144.072,144.5157,143.4065,144.2846,131095.0
2019-09-25 11:00:00,156.07,156.65,155.61,156.44,133679.0,144.2661,144.8023,143.8409,144.6082,133679.0
2019-09-25 11:30:00,156.38,156.51,155.42,155.54,113686.0,144.5527,144.6729,143.6653,143.7762,113686.0
2019-09-25 12:00:00,155.56,155.89,155.3,155.48,75303.0,143.7947,144.0998,143.5544,143.7208,75303.0
2019-09-25 12:30:00,155.47,155.69,155.1,155.21,36398.0,143.7115,143.9149,143.3695,143.4712,36398.0
2019-09-25 13:00:00,155.25,155.82,155.24,155.67,136438.0,143.5082,144.0351,143.4989,143.8964,136438.0
2019-09-25 13:30:00,155.67,156.46,155.65,156.32,40889.0,143.8964,144.6266,143.8779,144.4972,40889.0
2019-09-25 14:00:00,156.31,156.61,156.14,156.26,34317.0,144.488,144.7653,144.3308,144.4418,34317.0
2019-09-25 14:30:00,156.25,156.25,155.51,155.53,36181.0,144.4325,144.4325,143.7485,143.767,36181.0
2019-09-25 15:00:00,155.53,155.62,155.07,155.62,45748.0,143.767,143.8502,143.3418,143.8502,45748.0
2019-09-25 15:30:00,155.59,155.65,154.91,155.19,187382.0,143.8224,143.8779,143.1939,143.4527,187382.0
2019-09-26 09:30:00,155.91,156.3,153.39,154.36,225541.0,144.1182,144.4787,141.7888,142.6855,225541.0
2019-09-26 10:00:00,154.22,154.84,153.8,154.29,108458.0,142.5561,143.1292,142.1678,142.6208,108458.0
2019-09-26 10:30:00,154.28,154.3,151.12,151.24,164179.0,142.6115,142.63,139.6905,139.8014,164179.0
2019-09-26 11:00:00,151.23,151.98,150.22,150.37,212144.0,139.7922,140.4855,138.8586,138.9972,212144.0
2019-09-26 11:30:00,150.37,150.5,149.45,149.87,174381.0,138.9972,139.1174,138.1468,138.5351,174381.0
2019-09-26 12:00:00,149.82,150.87,149.78,150.49,207882.0,138.4888,139.4594,138.4519,139.1082,207882.0
2019-09-26 12:30:00,150.53,151.42,150.15,150.53,100646.0,139.1451,139.9678,138.7939,139.1451,100646.0
2019-09-26 13:00:00,150.58,150.66,149.93,150.08,169700.0,139.1914,139.2653,138.5905,138.7292,169700.0
2019-09-26 13:30:00,150.1,151.05,150.01,150.62,502910.0,138.7477,139.6258,138.6645,139.2283,502910.0
2019-09-26 14:00:00,150.62,151.73,150.37,150.9,88551.0,139.2283,140.2544,138.9972,139.4872,88551.0
2019-09-26 14:30:00,150.9,151.0,149.88,149.94,76154.0,139.4872,139.5796,138.5443,138.5998,76154.0
2019-09-26 15:00:00,150.0,150.25,149.66,149.89,160191.0,138.6552,138.8863,138.3409,138.5535,160191.0
2019-09-26 15:30:00,149.94,150.68,149.68,149.82,496058.0,138.5998,139.2838,138.3594,138.4888,496058.0
2019-09-27 09:30:00,150.61,152.04,148.13,150.16,336834.0,139.2191,140.5409,136.9267,138.8031,336834.0
2019-09-27 10:00:00,150.03,151.47,148.92,151.29,212617.0,138.683,140.014,137.6569,139.8477,212617.0
2019-09-27 10:30:00,151.22,151.56,150.51,151.53,110609.0,139.783,140.0972,139.1267,140.0695,110609.0
2019-09-27 11:00:00,151.53,151.94,151.1,151.56,243813.0,140.0695,140.4485,139.672,140.0972,243813.0
2019-09-27 11:30:00,151.54,151.56,150.12,150.88,128210.0,140.0788,140.0972,138.7662,139.4687,128210.0
2019-09-27 12:00:00,150.84,150.84,149.87,150.11,73530.0,139.4317,139.4317,138.5351,138.7569,73530.0
2019-09-27 12:30:00,150.05,150.1,149.25,149.56,73511.0,138.7014,138.7477,137.962,138.2485,73511.0
2019-09-27 13:00:00,149.47,150.13,149.32,149.44,65846.0,138.1653,138.7754,138.0267,138.1376,65846.0
2019-09-27 13:30:00,149.42,149.46,148.74,149.06,119196.0,138.1191,138.1561,137.4905,137.7863,119196.0
2019-09-27 14:00:00,149.08,149.41,148.9,149.11,87144.0,137.8048,138.1099,137.6384,137.8325,87144.0
2019-09-27 14:30:00,149.09,149.1,148.13,148.13,87529.0,137.8141,137.8233,136.9267,136.9267,87529.0
2019-09-27 15:00:00,148.25,149.12,148.15,148.98,81031.0,137.0376,137.8418,136.9451,137.7124,81031.0
2019-09-27 15:30:00,149.0,149.49,148.85,149.48,151600.0,137.7309,138.1838,137.5922,138.1746,151600.0
2019-09-30 09:30:00,150.53,150.72,148.23,150.63,226114.0,139.1451,139.3208,137.0191,139.2376,226114.0
2019-09-30 10:00:00,150.55,151.58,150.01,150.46,135187.0,139.1636,140.1157,138.6645,139.0804,135187.0
2019-09-30 10:30:00,150.5,151.82,150.44,151.56,105435.0,139.1174,140.3376,139.0619,140.0972,105435.0
2019-09-30 11:00:00,151.52,151.66,150.94,151.25,48441.0,140.0603,140.1897,139.5241,139.8107,48441.0
2019-09-30 11:30:00,151.29,151.68,151.2,151.4,55719.0,139.8477,140.2082,139.7645,139.9493,55719.0
2019-09-30 12:00:00,151.47,152.28,151.4,152.19,45209.0,140.014,140.7628,139.9493,140.6796,45209.0
2019-09-30 12:30:00,152.18,152.44,151.73,152.44,36629.0,140.6704,140.9107,140.2544,140.9107,36629.0
2019-09-30 13:00:00,152.43,152.44,151.92,151.97,37050.0,140.9014,140.9107,140.43,140.4762,37050.0
2019-09-30 13:30:00,151.97,152.89,151.97,152.63,42737.0,140.4762,141.3267,140.4762,141.0863,42737.0
2019-09-30 14:00:00,152.6,152.66,152.08,152.27,40262.0,141.0586,141.114,140.5779,140.7535,40262.0
2019-09-30 14:30:00,152.27,152.76,152.16,152.49,60998.0,140.7535,141.2065,140.6519,140.9569,60998.0
2019-09-30 15:00:00,152.52,152.74,152.3,152.66,111400.0,140.9846,141.188,140.7813,141.114,111400.0
2019-09-30 15:30:00,152.65,152.86,151.75,151.86,210339.0,141.1048,141.2989,140.2729,140.3746,210339.0
2019-10-01 09:30:00,152.96,153.1,151.52,152.72,119374.0,141.3914,141.5208,140.0603,141.1695,119374.0
2019-10-01 10:00:00,152.5,152.85,151.43,151.86,100829.0,140.9661,141.2897,139.9771,140.3746,100829.0
2019-10-01 10:30:00,151.91,152.0,149.86,149.9,108549.0,140.4208,140.504,138.5258,138.5628,108549.0
2019-10-01 11:00:00,149.89,150.22,149.46,149.91,84118.0,138.5535,138.8586,138.1561,138.572,84118.0
2019-10-01 11:30:00,149.92,150.12,149.45,149.65,50629.0,138.5813,138.7662,138.1468,138.3317,50629.0
2019-10-01 12:00:00,149.61,149.64,148.62,148.87,67138.0,138.2947,138.3225,137.3796,137.6107,67138.0
2019-10-01 12:30:00,148.83,149.11,148.44,148.48,86815.0,137.5737,137.8325,137.2132,137.2502,86815.0
2019-10-01 13:00:00,148.48,148.73,148.0,148.23,63088.0,137.2502,137.4813,136.8065,137.0191,63088.0
2019-10-01 13:30:00,148.23,148.99,147.92,148.85,77850.0,137.0191,137.7216,136.7325,137.5922,77850.0
2019-10-01 14:00:00,148.83,149.42,148.62,149.35,115634.0,137.5737,138.1191,137.3796,138.0544,115634.0
2019-10-01 14:30:00,149.39,150.13,149.36,150.09,58334.0,138.0914,138.7754,138.0636,138.7384,58334.0
2019-10-01 15:00:00,150.13,150.25,149.72,150.25,61306.0,138.7754,138.8863,138.3964,138.8863,61306.0
2019-10-01 15:30:00,150.22,150.68,149.87,150.42,152188.0,138.8586,139.2838,138.5351,139.0435,152188.0
2019-10-02 09:30:00,149.21,149.88,148.41,149.32,139461.0,137.925,138.5443,137.1855,138.0267,139461.0
2019-10-02 10:00:00,149.32,150.89,149.21,150.48,267233.0,138.0267,139.4779,137.925,139.0989,267233.0
2019-10-02 10:30:00,150.36,152.05,150.25,151.24,264386.0,138.988,140.5502,138.8863,139.8014,264386.0
2019-10-02 11:00:00,151.16,152.04,150.2,150.2,279759.0,139.7275,140.5409,138.8401,138.8401,279759.0
2019-10-02 11:30:00,150.24,150.52,149.8,150.0,140310.0,138.8771,139.1359,138.4704,138.6552,140310.0
2019-10-02 12:00:00,150.0,150.5,149.33,149.5,131350.0,138.6552,139.1174,138.0359,138.193,131350.0
2019-10-02 12:30:00,149.49,149.98,149.19,149.89,103852.0,138.1838,138.6367,137.9065,138.5535,103852.0
2019-10-02 13:00:00,149.86,150.0,149.22,149.61,60536.0,138.5258,138.6552,137.9342,138.2947,60536.0
2019-10-02 13:30:00,149.54,149.62,148.69,148.96,24853.0,138.23,138.304,137.4443,137.6939,24853.0
2019-10-02 14:00:00,148.91,149.07,148.68,148.69,26840.0,137.6477,137.7956,137.4351,137.4443,26840.0
2019-10-02 14:30:00,148.65,149.38,148.47,149.35,73959.0,137.4073,138.0821,137.2409,138.0544,73959.0
2019-10-02 15:00:00,149.36,149.87,149.2,149.59,107079.0,138.0636,138.5351,137.9157,138.2762,107079.0
2019-10-02 15:30:00,149.59,149.73,149.02,149.27,150710.0,138.2762,138.4056,137.7493,137.9804,150710.0
2019-10-03 09:30:00,149.02,150.04,148.62,149.33,113168.0,137.7493,138.6922,137.3796,138.0359,113168.0
2019-10-03 10:00:00,149.27,149.27,147.81,148.65,99808.0,137.9804,137.9804,136.6309,137.4073,99808.0
2019-10-03 10:30:00,148.64,148.92,148.01,148.87,54007.0,137.3981,137.6569,136.8157,137.6107,54007.0
2019-10-03 11:00:00,148.86,149.43,148.66,148.98,124861.0,137.6014,138.1283,137.4166,137.7124,124861.0
2019-10-03 11:30:00,148.92,149.04,148.33,148.81,74527.0,137.6569,137.7678,137.1115,137.5552,74527.0
2019-10-03 12:00:00,148.84,149.41,148.77,149.39,27830.0,137.583,138.1099,137.5183,138.0914,27830.0
2019-10-03 12:30:00,149.41,149.69,149.35,149.55,78949.0,138.1099,138.3687,138.0544,138.2393,78949.0
2019-10-03 13:00:00,149.5,149.56,149.23,149.34,22148.0,138.193,138.2485,137.9435,138.0451,22148.0
2019-10-03 13:30:00,149.33,149.33,148.71,148.9,112468.0,138.0359,138.0359,137.4628,137.6384,112468.0
2019-10-03 14:00:00,148.88,149.01,148.76,148.95,75291.0,137.6199,137.7401,137.509,137.6846,75291.0
2019-10-03 14:30:00,148.93,148.94,148.47,148.57,58531.0,137.6662,137.6754,137.2409,137.3334,58531.0
2019-10-03 15:00:00,148.57,148.83,148.44,148.49,60848.0,137.3334,137.5737,137.2132,137.2594,60848.0
2019-10-03 15:30:00,148.49,148.63,147.86,148.6,272951.0,137.2594,137.3888,136.6771,137.3611,272951.0
2019-10-04 09:30:00,148.37,149.71,148.0,148.63,143347.0,137.1485,138.3872,136.8065,137.3888,143347.0
2019-10-04 10:00:00,148.71,149.81,148.58,148.86,172617.0,137.4628,138.4796,137.3426,137.6014,172617.0
2019-10-04 10:30:00,148.85,149.04,148.25,148.75,75312.0,137.5922,137.7678,137.0376,137.4998,75312.0
2019-10-04 11:00:00,148.78,149.61,148.7,149.55,97067.0,137.5275,138.2947,137.4535,138.2393,97067.0
2019-10-04 11:30:00,149.54,151.26,149.54,150.77,139543.0,138.23,139.8199,138.23,139.367,139543.0
2019-10-04 12:00:00,150.75,150.87,150.44,150.67,52505.0,139.3485,139.4594,139.0619,139.2746,52505.0
2019-10-04 12:30:00,150.66,150.7,150.21,150.31,36412.0,139.2653,139.3023,138.8493,138.9418,36412.0
2019-10-04 13:00:00,150.31,151.0,150.23,150.59,81791.0,138.9418,139.5796,138.8678,139.2006,81791.0
2019-10-04 13:30:00,150.59,150.92,150.54,150.7,61510.0,139.2006,139.5056,139.1544,139.3023,61510.0
2019-10-04 14:00:00,150.71,150.74,150.26,150.44,72472.0,139.3115,139.3393,138.8956,139.0619,72472.0
2019-10-04 14:30:00,150.48,150.66,150.05,150.17,204160.0,139.0989,139.2653,138.7014,138.8124,204160.0
2019-10-04 15:00:00,150.17,151.05,150.15,150.81,104390.0,138.8124,139.6258,138.7939,139.404,104390.0
2019-10-04 15:30:00,150.87,151.02,150.4,150.67,332606.0,139.4594,139.5981,139.025,139.2746,332606.0
2019-10-07 09:30:00,150.59,151.42,150.23,150.76,131073.0,139.2006,139.9678,138.8678,139.3577,131073.0
2019-10-07 10:00:00,150.71,151.1,150.53,150.61,91349.0,139.3115,139.672,139.1451,139.2191,91349.0
2019-10-07 10:30:00,150.59,151.02,150.31,150.66,227473.0,139.2006,139.5981,138.9418,139.2653,227473.0
2019-10-07 11:00:00,150.67,151.85,150.62,150.76,189356.0,139.2746,140.3653,139.2283,139.3577,189356.0
2019-10-07 11:30:00,150.74,151.09,150.64,150.82,137111.0,139.3393,139.6628,139.2468,139.4132,137111.0
2019-10-07 12:00:00,150.83,151.23,150.64,150.73,105094.0,139.4225,139.7922,139.2468,139.33,105094.0
2019-10-07 12:30:00,150.77,150.78,150.25,150.29,88843.0,139.367,139.3762,138.8863,138.9233,88843.0
2019-10-07 13:00:00,150.29,150.78,150.11,150.7,104382.0,138.9233,139.3762,138.7569,139.3023,104382.0
2019-10-07 13:30:00,150.7,150.98,150.66,150.82,157310.0,139.3023,139.5611,139.2653,139.4132,157310.0
2019-10-07 14:00:00,150.83,150.86,150.18,150.34,58351.0,139.4225,139.4502,138.8216,138.9695,58351.0
2019-10-07 14:30:00,150.35,150.36,149.88,150.15,56355.0,138.9788,138.988,138.5443,138.7939,56355.0
2019-10-07 15:00:00,150.16,150.19,149.81,150.1,108724.0,138.8031,138.8309,138.4796,138.7477,108724.0
2019-10-07 15:30:00,150.1,150.22,149.15,149.26,243754.0,138.7477,138.8586,137.8695,137.9712,243754.0
2019-10-08 09:30:00,147.98,148.78,147.4,148.25,154403.0,136.788,137.5275,136.2519,137.0376,154403.0
2019-10-08 10:00:00,148.22,148.22,146.86,147.05,110115.0,137.0099,137.0099,135.7527,135.9283,110115.0
2019-10-08 10:30:00,147.01,147.11,146.5,146.66,99910.0,135.8914,135.9838,135.4199,135.5678,99910.0
2019-10-08 11:00:00,146.62,148.03,146.57,148.01,123777.0,135.5309,136.8342,135.4846,136.8157,123777.0
2019-10-08 11:30:00,147.95,148.1,147.46,147.65,100879.0,136.7603,136.8989,136.3073,136.483,100879.0
2019-10-08 12:00:00,147.6,147.69,147.02,147.65,132445.0,136.4367,136.5199,135.9006,136.483,132445.0
2019-10-08 12:30:00,147.67,148.37,147.51,147.73,70622.0,136.5014,137.1485,136.3536,136.5569,70622.0
2019-10-08 13:00:00,147.73,147.78,147.27,147.43,43761.0,136.5569,136.6031,136.1317,136.2796,43761.0
2019-10-08 13:30:00,147.41,147.47,147.17,147.27,27598.0,136.2611,136.3166,136.0393,136.1317,27598.0
2019-10-08 14:00:00,147.27,147.27,146.83,146.91,41907.0,136.1317,136.1317,135.725,135.7989,41907.0
2019-10-08 14:30:00,147.0,148.22,147.0,147.85,145346.0,135.8821,137.0099,135.8821,136.6678,145346.0
2019-10-08 15:00:00,147.85,148.14,147.64,148.0,46922.0,136.6678,136.9359,136.4737,136.8065,46922.0
2019-10-08 15:30:00,147.99,148.1,147.11,147.12,165517.0,136.7972,136.8989,135.9838,135.993,165517.0
2019-10-09 09:30:00,148.39,148.99,147.38,147.88,94583.0,137.167,137.7216,136.2334,136.6956,94583.0
2019-10-09 10:00:00,147.95,148.55,147.95,148.22,29026.0,136.7603,137.3149,136.7603,137.0099,29026.0
2019-10-09 10:30:00,148.22,148.58,147.76,147.86,53578.0,137.0099,137.3426,136.5846,136.6771,53578.0
2019-10-09 11:00:00,147.9,148.5,147.79,148.41,71875.0,136.7141,137.2687,136.6124,137.1855,71875.0
2019-10-09 11:30:00,148.42,148.5,147.7,147.95,302451.0,137.1947,137.2687,136.5292,136.7603,302451.0
2019-10-09 12:00:00,147.98,148.4,147.96,148.22,33648.0,136.788,137.1762,136.7695,137.0099,33648.0
2019-10-09 12:30:00,148.25,148.25,147.87,148.04,27221.0,137.0376,137.0376,136.6863,136.8435,27221.0
2019-10-09 13:00:00,148.08,149.02,148.05,148.98,128935.0,136.8804,137.7493,136.8527,137.7124,128935.0
2019-10-09 13:30:00,148.98,149.5,148.94,149.29,115703.0,137.7124,138.193,137.6754,137.9989,115703.0
2019-10-09 14:00:00,149.21,149.66,149.21,149.38,93599.0,137.925,138.3409,137.925,138.0821,93599.0
2019-10-09 14:30:00,149.41,149.5,149.13,149.31,55754.0,138.1099,138.193,137.851,138.0174,55754.0
2019-10-09 15:00:00,149.32,149.88,149.31,149.58,126220.0,138.0267,138.5443,138.0174,138.267,126220.0
2019-10-09 15:30:00,149.58,149.99,149.34,149.55,202448.0,138.267,138.646,138.0451,138.2393,202448.0
2019-10-10 09:30:00,149.1,152.46,148.55,152.4,280217.0,137.8233,140.9292,137.3149,140.8737,280217.0
2019-10-10 10:00:00,152.36,152.39,151.0,151.13,184333.0,140.8367,140.8645,139.5796,139.6998,184333.0
2019-10-10 10:30:00,151.18,151.81,150.46,151.81,114172.0,139.746,140.3283,139.0804,140.3283,114172.0
2019-10-10 11:00:00,151.81,152.43,151.2,151.22,91206.0,140.3283,140.9014,139.7645,139.783,91206.0
2019-10-10 11:30:00,151.25,151.25,149.99,150.4,167310.0,139.8107,139.8107,138.646,139.025,167310.0
2019-10-10 12:00:00,150.43,150.93,150.01,150.06,44711.0,139.0527,139.5149,138.6645,138.7107,44711.0
2019-10-10 12:30:00,150.06,150.18,149.84,150.02,50780.0,138.7107,138.8216,138.5073,138.6737,50780.0
2019-10-10 13:00:00,150.03,150.45,149.97,150.39,69578.0,138.683,139.0712,138.6275,139.0157,69578.0
2019-10-10 13:30:00,150.34,151.55,150.34,151.37,49888.0,138.9695,140.088,138.9695,139.9216,49888.0
2019-10-10 14:00:00,151.4,151.47,150.56,150.58,77919.0,139.9493,140.014,139.1729,139.1914,77919.0
2019-10-10 14:30:00,150.58,150.59,150.18,150.59,92359.0,139.1914,139.2006,138.8216,139.2006,92359.0
2019-10-10 15:00:00,150.59,150.65,150.34,150.56,83531.0,139.2006,139.2561,138.9695,139.1729,83531.0
2019-10-10 15:30:00,150.58,150.91,150.43,150.79,239528.0,139.1914,139.4964,139.0527,139.3855,239528.0
2019-10-11 09:30:00,152.54,155.34,151.73,154.61,191791.0,141.0031,143.5914,140.2544,142.9166,191791.0
2019-10-11 10:00:00,154.78,155.99,154.57,154.86,196690.0,143.0737,144.1922,142.8796,143.1477,196690.0
2019-10-11 10:30:00,154.9,155.48,154.82,155.21,127493.0,143.1846,143.7208,143.1107,143.4712,127493.0
2019-10-11 11:00:00,155.22,155.34,154.71,154.75,98648.0,143.4804,143.5914,143.009,143.046,98648.0
2019-10-11 11:30:00,154.82,155.46,154.24,154.48,133811.0,143.1107,143.7023,142.5745,142.7964,133811.0
2019-10-11 12:00:00,154.5,154.51,153.15,153.27,145689.0,142.8149,142.8241,141.567,141.6779,145689.0
2019-10-11 12:30:00,153.23,153.86,152.81,153.85,46386.0,141.6409,142.2233,141.2527,142.214,46386.0
2019-10-11 13:00:00,153.84,154.02,153.51,153.83,47536.0,142.2048,142.3712,141.8998,142.1956,47536.0
2019-10-11 13:30:00,153.84,154.09,153.68,153.91,31752.0,142.2048,142.4359,142.0569,142.2695,31752.0
2019-10-11 14:00:00,153.92,153.95,153.12,153.64,41663.0,142.2788,142.3065,141.5393,142.0199,41663.0
2019-10-11 14:30:00,153.6,153.82,152.85,152.93,50565.0,141.983,142.1863,141.2897,141.3636,50565.0
2019-10-11 15:00:00,152.99,153.32,152.79,153.07,66441.0,141.4191,141.7241,141.2342,141.493,66441.0
2019-10-11 15:30:00,153.06,153.54,152.32,152.39,264214.0,141.4838,141.9275,140.7998,140.8645,264214.0
2019-10-14 09:30:00,152.21,152.8,151.01,151.5,51680.0,140.6981,141.2435,139.5888,140.0418,51680.0
2019-10-14 10:00:00,151.49,152.26,150.81,151.85,187663.0,140.0325,140.7443,139.404,140.3653,187663.0
2019-10-14 10:30:00,151.94,152.77,151.91,152.77,102981.0,140.4485,141.2157,140.4208,141.2157,102981.0
2019-10-14 11:00:00,152.74,152.74,151.88,151.93,56917.0,141.188,141.188,140.393,140.4393,56917.0
2019-10-14 11:30:00,151.92,152.14,151.61,151.74,41285.0,140.43,140.6334,140.1435,140.2636,41285.0
2019-10-14 12:00:00,151.75,152.25,151.39,151.64,45109.0,140.2729,140.7351,139.9401,140.1712,45109.0
2019-10-14 12:30:00,151.64,152.1,151.58,152.01,27814.0,140.1712,140.5964,140.1157,140.5132,27814.0
2019-10-14 13:00:00,151.99,152.0,151.78,151.89,21467.0,140.4947,140.504,140.3006,140.4023,21467.0
2019-10-14 13:30:00,151.88,152.21,151.78,152.21,32694.0,140.393,140.6981,140.3006,140.6981,32694.0
2019-10-14 14:00:00,152.19,152.23,151.51,151.54,28675.0,140.6796,140.7166,140.051,140.0788,28675.0
2019-10-14 14:30:00,151.54,151.54,151.13,151.13,37571.0,140.0788,140.0788,139.6998,139.6998,37571.0
2019-10-14 15:00:00,151.13,151.38,150.79,151.37,129743.0,139.6998,139.9309,139.3855,139.9216,129743.0
2019-10-14 15:30:00,151.38,151.64,151.17,151.58,172951.0,139.9309,140.1712,139.7367,140.1157,172951.0
2019-10-15 09:30:00,155.3,159.27,155.1,158.92,478554.0,143.5544,147.2241,143.3695,146.9006,478554.0
2019-10-15 10:00:00,158.92,160.08,158.37,159.74,293562.0,146.9006,147.9729,146.3922,147.6586,293562.0
2019-10-15 10:30:00,159.84,161.15,159.75,160.81,275879.0,147.751,148.9619,147.6678,148.6476,275879.0
2019-10-15 11:00:00,160.86,161.34,160.11,160.52,117878.0,148.6939,149.1376,148.0006,148.3796,117878.0
2019-10-15 11:30:00,160.53,160.93,160.28,160.5,54474.0,148.3888,148.7586,148.1577,148.3611,54474.0
2019-10-15 12:00:00,160.55,160.62,159.6,160.18,83933.0,148.4073,148.472,147.5292,148.0653,83933.0
2019-10-15 12:30:00,160.14,160.55,159.67,160.5,142663.0,148.0283,148.4073,147.5939,148.3611,142663.0
2019-10-15 13:00:00,160.5,160.75,159.79,160.53,88240.0,148.3611,148.5922,147.7048,148.3888,88240.0
2019-10-15 13:30:00,160.56,160.7,160.38,160.61,33356.0,148.4166,148.546,148.2502,148.4628,33356.0
2019-10-15 14:00:00,160.6,160.97,160.49,160.64,61115.0,148.4535,148.7955,148.3519,148.4905,61115.0
2019-10-15 14:30:00,160.64,160.65,160.14,160.38,47305.0,148.4905,148.4997,148.0283,148.2502,47305.0
2019-10-15 15:00:00,160.43,160.81,160.31,160.72,91092.0,148.2964,148.6476,148.1855,148.5645,91092.0
2019-10-15 15:30:00,160.7,160.74,159.93,160.16,272986.0,148.546,148.5829,147.8342,148.0468,272986.0
2019-10-16 09:30:00,159.74,161.15,158.45,158.76,211936.0,147.6586,148.9619,146.4661,146.7527,211936.0
2019-10-16 10:00:00,158.66,159.76,157.81,159.76,155422.0,146.6603,147.6771,145.8745,147.6771,155422.0
2019-10-16 10:30:00,159.78,160.05,159.34,159.81,57682.0,147.6955,147.9451,147.2888,147.7233,57682.0
2019-10-16 11:00:00,159.81,160.33,159.51,159.67,106882.0,147.7233,148.204,147.446,147.5939,106882.0
2019-10-16 11:30:00,159.67,161.35,159.53,161.35,49215.0,147.5939,149.1468,147.4645,149.1468,49215.0
2019-10-16 12:00:00,161.39,161.49,160.99,161.31,103347.0,149.1838,149.2762,148.814,149.1098,103347.0
2019-10-16 12:30:00,161.29,161.31,160.41,160.51,38901.0,149.0913,149.1098,148.2779,148.3703,38901.0
2019-10-16 13:00:00,160.53,160.8,160.21,160.75,50978.0,148.3888,148.6384,148.093,148.5922,50978.0
2019-10-16 13:30:00,160.76,161.27,160.69,160.89,47326.0,148.6014,149.0729,148.5367,148.7216,47326.0
2019-10-16 14:00:00,160.87,161.21,160.79,160.91,28476.0,148.7031,149.0174,148.6292,148.7401,28476.0
2019-10-16 14:30:00,160.89,161.32,160.89,161.06,41609.0,148.7216,149.1191,148.7216,148.8787,41609.0
2019-10-16 15:00:00,161.08,161.48,160.94,161.45,64355.0,148.8972,149.267,148.7678,149.2392,64355.0
2019-10-16 15:30:00,161.44,161.68,161.12,161.52,229637.0,149.23,149.4518,148.9342,149.3039,229637.0
2019-10-17 09:30:00,161.73,163.73,161.47,162.66,106850.0,149.4981,151.3468,149.2577,150.3577,106850.0
2019-10-17 10:00:00,162.67,163.01,161.89,162.75,106035.0,150.367,150.6813,149.646,150.4409,106035.0
2019-10-17 10:30:00,162.75,163.49,162.71,163.02,79699.0,150.4409,151.125,150.4039,150.6905,79699.0
2019-10-17 11:00:00,162.97,163.25,162.54,163.2,65810.0,150.6443,150.9031,150.2468,150.8569,65810.0
2019-10-17 11:30:00,163.24,163.66,162.84,163.48,66869.0,150.8939,151.2821,150.5241,151.1157,66869.0
2019-10-17 12:00:00,163.48,163.82,163.29,163.49,62098.0,151.1157,151.43,150.9401,151.125,62098.0
2019-10-17 12:30:00,163.49,163.76,163.33,163.7,39391.0,151.125,151.3745,150.9771,151.3191,39391.0
2019-10-17 13:00:00,163.68,164.43,163.67,164.25,116371.0,151.3006,151.9939,151.2913,151.8275,116371.0
2019-10-17 13:30:00,164.26,164.29,163.44,164.01,97033.0,151.8367,151.8644,151.0787,151.6056,97033.0
2019-10-17 14:00:00,164.05,164.79,163.95,164.79,53955.0,151.6426,152.3266,151.5502,152.3266,53955.0
2019-10-17 14:30:00,164.78,164.98,164.64,164.95,94126.0,152.3174,152.5023,152.188,152.4745,94126.0
2019-10-17 15:00:00,164.97,165.29,164.7,164.87,116577.0,152.493,152.7888,152.2434,152.4006,116577.0
2019-10-17 15:30:00,164.88,165.13,164.51,164.79,231746.0,152.4098,152.6409,152.0678,152.3266,231746.0
2019-10-18 09:30:00,165.84,166.1,163.83,165.99,258535.0,153.2972,153.5376,151.4392,153.4359,258535.0
2019-10-18 10:00:00,166.06,166.6,165.8,166.48,143659.0,153.5006,153.9997,153.2602,153.8888,143659.0
2019-10-18 10:30:00,166.47,166.65,165.58,165.74,171797.0,153.8796,154.046,153.0569,153.2048,171797.0
2019-10-18 11:00:00,165.74,166.22,165.63,165.9,63554.0,153.2048,153.6485,153.1031,153.3527,63554.0
2019-10-18 11:30:00,165.91,166.26,165.82,165.99,59371.0,153.3619,153.6855,153.2787,153.4359,59371.0
2019-10-18 12:00:00,165.95,166.21,165.11,165.47,70667.0,153.3989,153.6392,152.6224,152.9552,70667.0
2019-10-18 12:30:00,165.43,165.65,165.24,165.36,38324.0,152.9182,153.1216,152.7426,152.8535,38324.0
2019-10-18 13:00:00,165.36,165.98,165.36,165.73,34628.0,152.8535,153.4266,152.8535,153.1955,34628.0
2019-10-18 13:30:00,165.71,165.99,165.57,165.9,27969.0,153.1771,153.4359,153.0476,153.3527,27969.0
2019-10-18 14:00:00,165.93,165.94,165.6,165.86,30402.0,153.3804,153.3897,153.0754,153.3157,30402.0
2019-10-18 14:30:00,165.88,165.88,165.65,165.78,44199.0,153.3342,153.3342,153.1216,153.2418,44199.0
2019-10-18 15:00:00,165.81,166.49,165.81,166.44,92908.0,153.2695,153.8981,153.2695,153.8518,92908.0
2019-10-18 15:30:00,166.44,167.38,166.44,166.96,348028.0,153.8518,154.7207,153.8518,154.3325,348028.0
2019-10-21 09:30:00,166.95,167.75,166.3,167.2,186803.0,154.3233,155.0628,153.7224,154.5544,186803.0
2019-10-21 10:00:00,167.33,167.93,165.85,167.92,165511.0,154.6745,155.2291,153.3065,155.2199,165511.0
2019-10-21 10:30:00,167.93,167.93,166.98,167.37,98685.0,155.2291,155.2291,154.351,154.7115,98685.0
2019-10-21 11:00:00,167.42,167.83,167.4,167.67,62173.0,154.7577,155.1367,154.7392,154.9888,62173.0
2019-10-21 11:30:00,167.72,168.06,167.57,167.65,56213.0,155.035,155.3493,154.8964,154.9703,56213.0
2019-10-21 12:00:00,167.53,167.57,167.15,167.15,51713.0,154.8594,154.8964,154.5081,154.5081,51713.0
2019-10-21 12:30:00,167.2,167.67,167.17,167.44,63485.0,154.5544,154.9888,154.5266,154.7762,63485.0
2019-10-21 13:00:00,167.44,167.48,166.91,167.1,49433.0,154.7762,154.8132,154.2863,154.4619,49433.0
2019-10-21 13:30:00,167.07,167.58,166.84,167.45,56088.0,154.4342,154.9056,154.2216,154.7855,56088.0
2019-10-21 14:00:00,167.41,167.61,166.8,166.86,53280.0,154.7485,154.9334,154.1846,154.2401,53280.0
2019-10-21 14:30:00,166.85,167.13,166.58,166.69,40949.0,154.2308,154.4897,153.9813,154.0829,40949.0
2019-10-21 15:00:00,166.72,166.81,166.32,166.56,128109.0,154.1107,154.1939,153.7409,153.9628,128109.0
2019-10-21 15:30:00,166.53,167.28,166.53,166.74,218063.0,153.935,154.6283,153.935,154.1292,218063.0
2019-10-22 09:30:00,166.08,169.88,166.08,169.33,247452.0,153.5191,157.0317,153.5191,156.5233,247452.0
2019-10-22 10:00:00,169.28,169.98,168.55,169.93,105884.0,156.477,157.1241,155.8023,157.0779,105884.0
2019-10-22 10:30:00,169.9,170.34,169.66,169.97,88551.0,157.0502,157.4569,156.8283,157.1149,88551.0
2019-10-22 11:00:00,169.97,170.37,169.82,169.86,51885.0,157.1149,157.4846,156.9762,157.0132,51885.0
2019-10-22 11:30:00,169.83,170.05,169.03,169.53,61654.0,156.9854,157.1888,156.246,156.7081,61654.0
2019-10-22 12:00:00,169.53,170.77,169.53,170.73,38984.0,156.7081,157.8544,156.7081,157.8174,38984.0
2019-10-22 12:30:00,170.74,172.15,170.71,171.95,164945.0,157.8266,159.13,157.7989,158.9451,164945.0
2019-10-22 13:00:00,171.95,171.95,171.25,171.67,108622.0,158.9451,158.9451,158.2981,158.6863,108622.0
2019-10-22 13:30:00,171.66,171.74,171.15,171.72,107772.0,158.677,158.751,158.2056,158.7325,107772.0
2019-10-22 14:00:00,171.78,172.19,171.65,171.85,44254.0,158.788,159.167,158.6678,158.8527,44254.0
2019-10-22 14:30:00,171.86,172.23,171.4,171.58,130662.0,158.8619,159.2039,158.4367,158.6031,130662.0
2019-10-22 15:00:00,171.66,172.04,170.94,171.92,143879.0,158.677,159.0283,158.0115,158.9174,143879.0
2019-10-22 15:30:00,171.88,171.89,170.27,170.4,318162.0,158.8804,158.8896,157.3922,157.5123,318162.0
2019-10-23 09:30:00,170.2,171.27,169.0,169.86,177433.0,157.3275,158.3165,156.2182,157.0132,177433.0
2019-10-23 10:00:00,169.85,171.95,169.46,171.87,73358.0,157.0039,158.9451,156.6434,158.8712,73358.0
2019-10-23 10:30:00,171.88,172.16,170.21,170.36,85175.0,158.8804,159.1392,157.3367,157.4754,85175.0
2019-10-23 11:00:00,170.48,171.86,170.46,171.29,49081.0,157.5863,158.8619,157.5678,158.335,49081.0
2019-10-23 11:30:00,171.41,172.06,171.19,171.76,49861.0,158.446,159.0468,158.2426,158.7695,49861.0
2019-10-23 12:00:00,171.75,172.06,171.47,171.72,67022.0,158.7602,159.0468,158.5014,158.7325,67022.0
2019-10-23 12:30:00,171.72,172.19,171.53,172.07,61572.0,158.7325,159.167,158.5569,159.056,61572.0
2019-10-23 13:00:00,172.03,173.35,171.93,173.22,166483.0,159.0191,160.2392,158.9266,160.1191,166483.0
2019-10-23 13:30:00,173.2,173.53,172.98,173.21,100416.0,160.1006,160.4056,159.8972,160.1098,100416.0
2019-10-23 14:00:00,173.21,173.21,172.51,172.58,48341.0,160.1098,160.1098,159.4628,159.5275,48341.0
2019-10-23 14:30:00,172.6,173.01,172.22,172.92,131562.0,159.5459,159.9249,159.1947,159.8417,131562.0
2019-10-23 15:00:00,172.92,173.15,172.75,172.75,133302.0,159.8417,160.0544,159.6846,159.6846,133302.0
2019-10-23 15:30:00,172.77,173.1,172.65,172.94,226130.0,159.7031,160.0081,159.5922,159.8602,226130.0
2019-10-24 09:30:00,172.87,173.67,170.97,171.7,142638.0,159.7955,160.535,158.0392,158.714,142638.0
2019-10-24 10:00:00,171.7,172.04,169.91,170.02,123020.0,158.714,159.0283,157.0594,157.1611,123020.0
2019-10-24 10:30:00,170.01,170.46,168.0,168.56,119526.0,157.1518,157.5678,155.2939,155.8115,119526.0
2019-10-24 11:00:00,168.6,170.12,168.58,170.1,120604.0,155.8485,157.2535,155.83,157.235,120604.0
2019-10-24 11:30:00,170.13,170.16,168.87,169.62,81495.0,157.2628,157.2905,156.0981,156.7913,81495.0
2019-10-24 12:00:00,169.62,169.87,168.5,169.04,84680.0,156.7913,157.0224,155.756,156.2552,84680.0
2019-10-24 12:30:00,169.06,169.16,168.66,168.86,63153.0,156.2737,156.3661,155.9039,156.0888,63153.0
2019-10-24 13:00:00,168.84,168.95,168.33,168.95,49204.0,156.0703,156.172,155.5989,156.172,49204.0
2019-10-24 13:30:00,168.94,169.18,168.53,169.14,62640.0,156.1628,156.3846,155.7838,156.3476,62640.0
2019-10-24 14:00:00,169.13,170.07,169.09,170.03,58203.0,156.3384,157.2073,156.3014,157.1703,58203.0
2019-10-24 14:30:00,170.0,170.2,169.48,169.49,47770.0,157.1426,157.3275,156.6619,156.6712,47770.0
2019-10-24 15:00:00,169.51,170.15,169.44,169.77,110809.0,156.6897,157.2812,156.6249,156.93,110809.0
2019-10-24 15:30:00,169.78,170.38,169.41,170.1,155842.0,156.9392,157.4939,156.5972,157.235,155842.0
2019-10-25 09:30:00,169.99,170.48,168.87,169.72,59114.0,157.1333,157.5863,156.0981,156.8838,59114.0
2019-10-25 10:00:00,169.76,170.4,169.03,170.34,54499.0,156.9207,157.5123,156.246,157.4569,54499.0
2019-10-25 10:30:00,170.34,171.14,170.28,171.03,71514.0,157.4569,158.1964,157.4014,158.0947,71514.0
2019-10-25 11:00:00,170.97,171.81,170.15,171.71,44898.0,158.0392,158.8157,157.2812,158.7233,44898.0
2019-10-25 11:30:00,171.79,172.15,171.47,171.64,50804.0,158.7972,159.13,158.5014,158.6586,50804.0
2019-10-25 12:00:00,171.68,171.69,171.32,171.56,43449.0,158.6955,158.7048,158.3628,158.5846,43449.0
2019-10-25 12:30:00,171.58,171.76,171.35,171.43,34394.0,158.6031,158.7695,158.3905,158.4644,34394.0
2019-10-25 13:00:00,171.45,171.81,171.3,171.4,40085.0,158.4829,158.8157,158.3443,158.4367,40085.0
2019-10-25 13:30:00,171.4,171.52,171.17,171.41,26138.0,158.4367,158.5476,158.2241,158.446,26138.0
2019-10-25 14:00:00,171.4,171.41,170.83,170.93,37285.0,158.4367,158.446,157.9098,158.0023,37285.0
2019-10-25 14:30:00,170.93,171.46,170.52,171.42,115657.0,158.0023,158.4922,157.6233,158.4552,115657.0
2019-10-25 15:00:00,171.41,171.48,170.8,171.27,77166.0,158.446,158.5107,157.8821,158.3165,77166.0
2019-10-25 15:30:00,171.26,171.75,171.1,171.47,166420.0,158.3073,158.7602,158.1594,158.5014,166420.0
2019-10-28 09:30:00,171.68,174.16,171.37,173.48,66896.0,158.6955,160.988,158.409,160.3594,66896.0
2019-10-28 10:00:00,173.84,174.65,173.61,174.41,52771.0,160.6922,161.4409,160.4796,161.2191,52771.0
2019-10-28 10:30:00,174.4,175.35,173.79,174.05,164838.0,161.2098,162.088,160.6459,160.8863,164838.0
2019-10-28 11:00:00,174.05,175.74,173.21,175.53,214725.0,160.8863,162.4485,160.1098,162.2543,214725.0
2019-10-28 11:30:00,175.53,175.68,174.81,174.94,68173.0,162.2543,162.393,161.5888,161.709,68173.0
2019-10-28 12:00:00,174.95,175.17,174.47,174.65,60031.0,161.7182,161.9216,161.2745,161.4409,60031.0
2019-10-28 12:30:00,174.63,174.92,174.09,174.61,103936.0,161.4224,161.6905,160.9233,161.4039,103936.0
2019-10-28 13:00:00,174.65,175.03,174.64,174.87,32207.0,161.4409,161.7922,161.4317,161.6443,32207.0
2019-10-28 13:30:00,174.86,175.08,174.75,174.89,50074.0,161.635,161.8384,161.5333,161.6628,50074.0
2019-10-28 14:00:00,174.88,175.49,174.88,175.26,54469.0,161.6535,162.2174,161.6535,162.0048,54469.0
2019-10-28 14:30:00,175.29,175.56,174.97,175.07,49691.0,162.0325,162.2821,161.7367,161.8291,49691.0
2019-10-28 15:00:00,175.08,175.1,174.65,174.77,43871.0,161.8384,161.8569,161.4409,161.5518,43871.0
2019-10-28 15:30:00,174.75,174.9,174.56,174.76,188032.0,161.5333,161.672,161.3577,161.5426,188032.0
2019-10-29 09:30:00,174.6,176.6,174.32,175.6,135481.0,161.3947,163.2434,161.1359,162.3191,135481.0
2019-10-29 10:00:00,175.56,177.28,175.41,177.08,167794.0,162.2821,163.872,162.1434,163.6871,167794.0
2019-10-29 10:30:00,177.15,177.6,176.5,176.59,110898.0,163.7518,164.1678,163.151,163.2342,110898.0
2019-10-29 11:00:00,176.63,177.17,176.39,176.62,139873.0,163.2712,163.7703,163.0493,163.2619,139873.0
2019-10-29 11:30:00,176.62,177.49,176.42,176.81,120403.0,163.2619,164.0661,163.077,163.4375,120403.0
2019-10-29 12:00:00,176.71,177.3,176.48,177.2,69760.0,163.3451,163.8905,163.1325,163.798,69760.0
2019-10-29 12:30:00,177.22,177.38,176.89,177.3,43406.0,163.8165,163.9644,163.5115,163.8905,43406.0
2019-10-29 13:00:00,177.31,177.35,176.95,177.11,43198.0,163.8997,163.9367,163.567,163.7148,43198.0
2019-10-29 13:30:00,177.16,177.66,177.14,177.55,36286.0,163.7611,164.2233,163.7426,164.1216,36286.0
2019-10-29 14:00:00,177.52,177.61,177.12,177.34,36811.0,164.0938,164.177,163.7241,163.9275,36811.0
2019-10-29 14:30:00,177.34,177.72,177.33,177.45,51263.0,163.9275,164.2787,163.9182,164.0291,51263.0
2019-10-29 15:00:00,177.51,177.63,177.2,177.56,65940.0,164.0846,164.1955,163.798,164.1308,65940.0
2019-10-29 15:30:00,177.57,178.13,177.32,177.97,251118.0,164.1401,164.6577,163.909,164.5098,251118.0
2019-10-30 09:30:00,176.55,177.65,175.44,176.45,170109.0,163.1972,164.214,162.1712,163.1048,170109.0
2019-10-30 10:00:00,176.2,176.79,175.95,176.33,61611.0,162.8737,163.4191,162.6426,162.9938,61611.0
2019-10-30 10:30:00,176.26,177.1,176.19,176.56,70567.0,162.9291,163.7056,162.8644,163.2064,70567.0
2019-10-30 11:00:00,176.56,176.94,176.12,176.31,62537.0,163.2064,163.5577,162.7997,162.9754,62537.0
2019-10-30 11:30:00,176.31,176.71,176.12,176.65,63031.0,162.9754,163.3451,162.7997,163.2896,63031.0
2019-10-30 12:00:00,176.7,176.94,175.83,176.02,56940.0,163.3359,163.5577,162.5317,162.7073,56940.0
2019-10-30 12:30:00,176.05,176.38,175.75,176.02,45886.0,162.735,163.0401,162.4577,162.7073,45886.0
2019-10-30 13:00:00,176.03,176.25,175.91,176.23,52987.0,162.7165,162.9199,162.6056,162.9014,52987.0
2019-10-30 13:30:00,176.17,176.2,175.68,175.7,46520.0,162.8459,162.8737,162.393,162.4115,46520.0
2019-10-30 14:00:00,175.57,176.21,175.53,175.92,90724.0,162.2913,162.8829,162.2543,162.6149,90724.0
2019-10-30 14:30:00,175.92,176.32,175.75,176.12,90160.0,162.6149,162.9846,162.4577,162.7997,90160.0
2019-10-30 15:00:00,176.09,176.72,176.09,176.13,133734.0,162.772,163.3543,162.772,162.809,133734.0
2019-10-30 15:30:00,176.15,176.66,176.11,176.36,259000.0,162.8275,163.2989,162.7905,163.0216,259000.0
2019-10-31 09:30:00,178.25,179.5,171.65,171.88,484148.0,164.7686,165.9241,158.6678,158.8804,484148.0
2019-10-31 10:00:00,172.03,176.95,171.84,176.7,248062.0,159.0191,163.567,158.8434,163.3359,248062.0
2019-10-31 10:30:00,176.48,178.62,176.32,176.74,226718.0,163.1325,165.1106,162.9846,163.3728,226718.0
2019-10-31 11:00:00,176.74,177.79,175.59,175.86,183843.0,163.3728,164.3434,162.3098,162.5594,183843.0
2019-10-31 11:30:00,176.04,176.34,175.14,176.02,115975.0,162.7258,163.0031,161.8938,162.7073,115975.0
2019-10-31 12:00:00,175.95,176.3,174.2,175.77,154085.0,162.6426,162.9661,161.0249,162.4762,154085.0
2019-10-31 12:30:00,175.77,176.8,174.61,176.36,225461.0,162.4762,163.4283,161.4039,163.0216,225461.0
2019-10-31 13:00:00,176.37,177.7,176.08,177.14,68878.0,163.0308,164.2602,162.7628,163.7426,68878.0
2019-10-31 13:30:00,177.08,178.43,176.89,178.01,90526.0,163.6871,164.935,163.5115,164.5468,90526.0
2019-10-31 14:00:00,178.0,178.65,177.54,177.93,125344.0,164.5375,165.1384,164.1123,164.4728,125344.0
2019-10-31 14:30:00,177.93,178.03,177.14,177.24,175428.0,164.4728,164.5653,163.7426,163.835,175428.0
2019-10-31 15:00:00,177.3,177.62,176.7,177.05,200506.0,163.8905,164.1863,163.3359,163.6594,200506.0
2019-10-31 15:30:00,177.05,178.56,177.01,178.45,466610.0,163.6594,165.0552,163.6224,164.9535,466610.0
2019-11-01 09:30:00,179.21,182.81,178.0,181.94,383441.0,165.656,168.9837,164.5375,168.1795,383441.0
2019-11-01 10:00:00,182.04,184.42,181.73,183.16,232551.0,168.272,170.472,167.9854,169.3073,232551.0
2019-11-01 10:30:00,183.07,184.46,182.74,183.21,235716.0,169.2241,170.509,168.919,169.3535,235716.0
2019-11-01 11:00:00,183.26,184.01,183.22,183.66,240403.0,169.3997,170.093,169.3627,169.7695,240403.0
2019-11-01 11:30:00,183.72,184.21,183.56,183.98,142518.0,169.8249,170.2779,169.677,170.0653,142518.0
2019-11-01 12:00:00,184.0,184.56,182.27,182.51,126386.0,170.0837,170.6014,168.4846,168.7064,126386.0
2019-11-01 12:30:00,182.5,182.94,181.2,181.7,148106.0,168.6972,169.1039,167.4955,167.9577,148106.0
2019-11-01 13:00:00,181.71,181.76,180.63,181.05,94568.0,167.9669,168.0132,166.9686,167.3569,94568.0
2019-11-01 13:30:00,181.06,181.62,180.07,181.05,93467.0,167.3661,167.8837,166.451,167.3569,93467.0
2019-11-01 14:00:00,181.04,181.21,180.34,180.98,132862.0,167.3476,167.5048,166.7006,167.2922,132862.0
2019-11-01 14:30:00,181.02,181.43,180.94,181.17,117344.0,167.3291,167.7081,167.2552,167.4678,117344.0
2019-11-01 15:00:00,181.16,181.34,180.91,181.33,86093.0,167.4585,167.6249,167.2274,167.6157,86093.0
2019-11-01 15:30:00,181.31,181.39,179.49,179.53,280296.0,167.5972,167.6711,165.9148,165.9518,280296.0
2019-11-04 09:30:00,181.31,181.8,178.45,179.39,184291.0,167.5972,168.0501,164.9535,165.8224,184291.0
2019-11-04 10:00:00,179.39,179.92,178.45,178.78,261021.0,165.8224,166.3123,164.9535,165.2585,261021.0
2019-11-04 10:30:00,178.75,180.08,178.75,179.91,79735.0,165.2308,166.4602,165.2308,166.3031,79735.0
2019-11-04 11:00:00,179.9,181.14,179.88,180.84,78617.0,166.2938,167.4401,166.2753,167.1627,78617.0
2019-11-04 11:30:00,180.88,181.37,180.69,181.3,62551.0,167.1997,167.6527,167.0241,167.588,62551.0
2019-11-04 12:00:00,181.28,181.73,180.93,181.7,92129.0,167.5695,167.9854,167.2459,167.9577,92129.0
2019-11-04 12:30:00,181.7,182.0,181.48,181.86,53649.0,167.9577,168.235,167.7543,168.1056,53649.0
2019-11-04 13:00:00,181.85,181.96,181.52,181.87,53521.0,168.0964,168.198,167.7913,168.1148,53521.0
2019-11-04 13:30:00,181.87,182.14,181.52,182.07,48041.0,168.1148,168.3644,167.7913,168.2997,48041.0
2019-11-04 14:00:00,182.11,182.84,182.1,182.74,79665.0,168.3367,169.0115,168.3274,168.919,79665.0
2019-11-04 14:30:00,182.78,183.61,182.7,183.51,101101.0,168.956,169.7232,168.8821,169.6308,101101.0
2019-11-04 15:00:00,183.56,183.68,183.19,183.23,97674.0,169.677,169.7879,169.335,169.372,97674.0
2019-11-04 15:30:00,183.21,183.5,183.0,183.12,273216.0,169.3535,169.6216,169.1594,169.2703,273216.0
2019-11-05 09:30:00,184.0,184.74,182.16,183.89,136123.0,170.0837,170.7678,168.3829,169.9821,136123.0
2019-11-05 10:00:00,183.94,184.18,182.05,182.47,313515.0,170.0283,170.2501,168.2812,168.6695,313515.0
2019-11-05 10:30:00,182.47,183.5,181.88,182.19,275952.0,168.6695,169.6216,168.1241,168.4106,275952.0
2019-11-05 11:00:00,182.19,182.95,181.72,182.31,135859.0,168.4106,169.1132,167.9762,168.5216,135859.0
2019-11-05 11:30:00,182.3,182.41,181.68,181.93,155784.0,168.5123,168.614,167.9392,168.1703,155784.0
2019-11-05 12:00:00,181.93,182.45,181.89,182.2,115393.0,168.1703,168.651,168.1333,168.4199,115393.0
2019-11-05 12:30:00,182.18,183.23,182.11,183.13,86976.0,168.4014,169.372,168.3367,169.2795,86976.0
2019-11-05 13:00:00,183.18,183.82,183.08,183.22,37313.0,169.3258,169.9174,169.2333,169.3627,37313.0
2019-11-05 13:30:00,183.22,183.74,182.91,183.03,45534.0,169.3627,169.8434,169.0762,169.1871,45534.0
2019-11-05 14:00:00,183.04,183.72,182.98,183.0,37976.0,169.1964,169.8249,169.1409,169.1594,37976.0
2019-11-05 14:30:00,182.99,183.18,182.85,182.85,60852.0,169.1501,169.3258,169.0207,169.0207,60852.0
2019-11-05 15:00:00,182.83,182.83,182.27,182.45,58326.0,169.0022,169.0022,168.4846,168.651,58326.0
2019-11-05 15:30:00,182.45,182.5,181.84,181.89,237879.0,168.651,168.6972,168.0871,168.1333,237879.0
2019-11-06 09:30:00,182.97,184.44,182.01,182.83,117798.0,169.1316,170.4905,168.2443,169.0022,117798.0
2019-11-06 10:00:00,182.8,183.84,181.74,182.87,129619.0,168.9745,169.9358,167.9947,169.0392,129619.0
2019-11-06 10:30:00,182.56,183.2,182.13,182.57,35485.0,168.7527,169.3443,168.3552,168.7619,35485.0
2019-11-06 11:00:00,182.6,183.56,182.44,183.34,66164.0,168.7896,169.677,168.6417,169.4737,66164.0
2019-11-06 11:30:00,183.26,183.26,182.18,182.62,74956.0,169.3997,169.3997,168.4014,168.8081,74956.0
2019-11-06 12:00:00,182.59,183.17,182.48,182.77,23072.0,168.7804,169.3165,168.6787,168.9468,23072.0
2019-11-06 12:30:00,182.77,182.95,182.41,182.74,38711.0,168.9468,169.1132,168.614,168.919,38711.0
2019-11-06 13:00:00,182.76,183.59,182.54,183.58,63664.0,168.9375,169.7048,168.7342,169.6955,63664.0
2019-11-06 13:30:00,183.59,183.82,183.41,183.59,35657.0,169.7048,169.9174,169.5384,169.7048,35657.0
2019-11-06 14:00:00,183.62,183.84,183.14,183.25,56781.0,169.7325,169.9358,169.2888,169.3905,56781.0
2019-11-06 14:30:00,183.27,183.75,182.85,183.41,70183.0,169.409,169.8527,169.0207,169.5384,70183.0
2019-11-06 15:00:00,183.44,183.56,183.2,183.49,112378.0,169.5661,169.677,169.3443,169.6123,112378.0
2019-11-06 15:30:00,183.48,183.52,182.88,183.14,212327.0,169.6031,169.64,169.0485,169.2888,212327.0
2019-11-07 09:30:00,184.03,185.5,183.45,185.5,103705.0,170.1115,171.4703,169.5753,171.4703,103705.0
2019-11-07 10:00:00,185.48,186.5,185.1,185.54,109519.0,171.4518,172.3947,171.1006,171.5073,109519.0
2019-11-07 10:30:00,185.54,186.4,185.16,186.38,56049.0,171.5073,172.3022,171.156,172.2837,56049.0
2019-11-07 11:00:00,186.43,186.43,185.65,185.9,69308.0,172.33,172.33,171.609,171.84,69308.0
2019-11-07 11:30:00,185.87,185.87,185.0,185.65,39860.0,171.8123,171.8123,171.0081,171.609,39860.0
2019-11-07 12:00:00,185.57,185.66,185.0,185.28,61324.0,171.535,171.6182,171.0081,171.2669,61324.0
2019-11-07 12:30:00,185.29,185.4,185.05,185.34,40596.0,171.2762,171.3779,171.0543,171.3224,40596.0
2019-11-07 13:00:00,185.36,185.47,185.03,185.15,25463.0,171.3409,171.4426,171.0358,171.1468,25463.0
2019-11-07 13:30:00,185.15,185.73,185.09,185.36,51578.0,171.1468,171.6829,171.0913,171.3409,51578.0
2019-11-07 14:00:00,185.45,185.68,185.26,185.45,46978.0,171.4241,171.6367,171.2484,171.4241,46978.0
2019-11-07 14:30:00,185.44,185.49,184.89,185.38,37203.0,171.4148,171.4611,170.9064,171.3594,37203.0
2019-11-07 15:00:00,185.43,185.46,185.03,185.21,45928.0,171.4056,171.4333,171.0358,171.2022,45928.0
2019-11-07 15:30:00,185.2,185.47,184.82,185.47,147213.0,171.193,171.4426,170.8417,171.4426,147213.0
2019-11-08 09:30:00,186.0,189.28,185.7,186.15,273426.0,171.9325,174.9644,171.6552,172.0711,273426.0
2019-11-08 10:00:00,186.25,187.17,185.71,186.63,67930.0,172.1636,173.014,171.6644,172.5148,67930.0
2019-11-08 10:30:00,186.62,186.87,185.26,186.56,143025.0,172.5056,172.7367,171.2484,172.4501,143025.0
2019-11-08 11:00:00,186.68,186.82,186.1,186.1,58080.0,172.5611,172.6905,172.0249,172.0249,58080.0
2019-11-08 11:30:00,186.04,187.44,186.04,187.39,43161.0,171.9695,173.2636,171.9695,173.2174,43161.0
2019-11-08 12:00:00,187.45,187.49,186.74,187.38,40472.0,173.2728,173.3098,172.6165,173.2081,40472.0
2019-11-08 12:30:00,187.41,187.53,187.08,187.43,25022.0,173.2358,173.3468,172.9308,173.2543,25022.0
2019-11-08 13:00:00,187.45,188.0,187.37,188.0,31439.0,173.2728,173.7812,173.1989,173.7812,31439.0
2019-11-08 13:30:00,187.99,188.3,187.83,187.99,52950.0,173.772,174.0585,173.6241,173.772,52950.0
2019-11-08 14:00:00,187.99,188.26,187.71,188.08,41364.0,173.772,174.0216,173.5132,173.8552,41364.0
2019-11-08 14:30:00,188.01,188.22,187.97,188.09,32180.0,173.7905,173.9846,173.7535,173.8644,32180.0
2019-11-08 15:00:00,188.09,188.24,187.95,188.12,57204.0,173.8644,174.0031,173.735,173.8921,57204.0
2019-11-08 15:30:00,188.15,188.3,187.96,188.13,133822.0,173.9199,174.0585,173.7442,173.9014,133822.0
2019-11-11 09:30:00,185.9,187.47,185.07,187.09,80092.0,171.84,173.2913,171.0728,172.94,80092.0
2019-11-11 10:00:00,187.17,187.23,186.23,186.67,37798.0,173.014,173.0695,172.1451,172.5518,37798.0
2019-11-11 10:30:00,186.64,186.72,185.85,186.31,34583.0,172.5241,172.598,171.7938,172.219,34583.0
2019-11-11 11:00:00,186.37,186.82,186.16,186.47,43610.0,172.2745,172.6905,172.0804,172.3669,43610.0
2019-11-11 11:30:00,186.42,186.85,186.13,186.71,95417.0,172.3207,172.7182,172.0527,172.5888,95417.0
2019-11-11 12:00:00,186.66,187.08,186.21,187.05,86570.0,172.5426,172.9308,172.1266,172.9031,86570.0
2019-11-11 12:30:00,186.99,187.41,186.91,187.05,73525.0,172.8476,173.2358,172.7737,172.9031,73525.0
2019-11-11 13:00:00,187.0,187.01,186.41,186.41,39457.0,172.8569,172.8661,172.3115,172.3115,39457.0
2019-11-11 13:30:00,186.41,186.85,186.28,186.85,35796.0,172.3115,172.7182,172.1913,172.7182,35796.0
2019-11-11 14:00:00,186.83,187.29,186.68,187.07,51203.0,172.6997,173.1249,172.5611,172.9216,51203.0
2019-11-11 14:30:00,186.97,187.0,186.59,186.78,33191.0,172.8291,172.8569,172.4779,172.6535,33191.0
2019-11-11 15:00:00,186.83,187.14,186.75,187.03,92936.0,172.6997,172.9863,172.6258,172.8846,92936.0
2019-11-11 15:30:00,187.02,187.33,186.94,187.2,129909.0,172.8753,173.1619,172.8014,173.0417,129909.0
2019-11-12 09:30:00,186.47,189.02,186.24,188.55,173745.0,172.3669,174.7241,172.1543,174.2896,173745.0
2019-11-12 10:00:00,188.49,188.98,188.27,188.88,61064.0,174.2342,174.6871,174.0308,174.5947,61064.0
2019-11-12 10:30:00,188.87,190.54,188.81,189.14,155125.0,174.5854,176.1291,174.53,174.835,155125.0
2019-11-12 11:00:00,189.12,189.44,188.16,188.68,166005.0,174.8165,175.1123,173.9291,174.4098,166005.0
2019-11-12 11:30:00,188.73,189.19,188.46,188.73,44738.0,174.456,174.8812,174.2064,174.456,44738.0
2019-11-12 12:00:00,188.74,189.27,188.68,188.84,44141.0,174.4653,174.9552,174.4098,174.5577,44141.0
2019-11-12 12:30:00,188.95,189.41,188.89,189.32,23529.0,174.6594,175.0846,174.6039,175.0014,23529.0
2019-11-12 13:00:00,189.34,189.56,189.08,189.08,38421.0,175.0199,175.2232,174.7795,174.7795,38421.0
2019-11-12 13:30:00,189.1,189.54,189.04,189.46,27053.0,174.798,175.2047,174.7426,175.1308,27053.0
2019-11-12 14:00:00,189.43,189.44,188.95,189.0,32812.0,175.1031,175.1123,174.6594,174.7056,32812.0
2019-11-12 14:30:00,189.05,189.12,188.1,188.36,170274.0,174.7518,174.8165,173.8737,174.114,170274.0
2019-11-12 15:00:00,188.4,188.65,188.15,188.52,91732.0,174.151,174.3821,173.9199,174.2619,91732.0
2019-11-12 15:30:00,188.52,189.0,188.28,188.93,186858.0,174.2619,174.7056,174.04,174.6409,186858.0
2019-11-13 09:30:00,187.95,190.86,187.22,190.46,113845.0,173.735,176.4249,173.0602,176.0552,113845.0
2019-11-13 10:00:00,190.54,191.39,190.2,190.2,112345.0,176.1291,176.9148,175.8148,175.8148,112345.0
2019-11-13 10:30:00,190.2,191.35,189.29,189.5,96970.0,175.8148,176.8779,174.9737,175.1678,96970.0
2019-11-13 11:00:00,189.54,190.61,189.24,190.55,38165.0,175.2047,176.1938,174.9274,176.1384,38165.0
2019-11-13 11:30:00,190.43,191.2,190.35,190.76,70218.0,176.0274,176.7392,175.9535,176.3325,70218.0
2019-11-13 12:00:00,190.78,191.6,190.43,191.31,57163.0,176.351,177.1089,176.0274,176.8409,57163.0
2019-11-13 12:30:00,191.34,191.74,191.04,191.55,58841.0,176.8686,177.2384,176.5913,177.0627,58841.0
2019-11-13 13:00:00,191.5,191.57,190.3,190.36,35099.0,177.0165,177.0812,175.9073,175.9627,35099.0
2019-11-13 13:30:00,190.37,190.64,189.54,189.61,36875.0,175.972,176.2216,175.2047,175.2695,36875.0
2019-11-13 14:00:00,189.62,189.96,189.21,189.81,107380.0,175.2787,175.593,174.8997,175.4543,107380.0
2019-11-13 14:30:00,189.84,190.48,189.76,190.4,48733.0,175.4821,176.0737,175.4081,175.9997,48733.0
2019-11-13 15:00:00,190.39,190.61,190.11,190.42,52313.0,175.9905,176.1938,175.7316,176.0182,52313.0
2019-11-13 15:30:00,190.41,190.56,190.09,190.24,141234.0,176.0089,176.1476,175.7131,175.8518,141234.0
2019-11-14 09:30:00,190.34,191.71,189.01,189.49,249371.0,175.9442,177.2106,174.7148,175.1585,249371.0
2019-11-14 10:00:00,189.52,191.07,189.23,191.01,77451.0,175.1863,176.619,174.9182,176.5636,77451.0
2019-11-14 10:30:00,191.06,191.12,189.57,190.38,108522.0,176.6098,176.6652,175.2325,175.9812,108522.0
2019-11-14 11:00:00,190.48,190.79,190.31,190.72,51008.0,176.0737,176.3602,175.9165,176.2955,51008.0
2019-11-14 11:30:00,190.7,190.82,190.22,190.36,52583.0,176.277,176.3879,175.8333,175.9627,52583.0
2019-11-14 12:00:00,190.36,190.79,190.24,190.41,40060.0,175.9627,176.3602,175.8518,176.0089,40060.0
2019-11-14 12:30:00,190.41,190.58,190.11,190.32,32323.0,176.0089,176.1661,175.7316,175.9258,32323.0
2019-11-14 13:00:00,190.31,190.62,190.24,190.45,88603.0,175.9165,176.2031,175.8518,176.0459,88603.0
2019-11-14 13:30:00,190.42,190.48,189.8,189.81,61620.0,176.0182,176.0737,175.4451,175.4543,61620.0
2019-11-14 14:00:00,189.77,190.34,189.77,190.08,33577.0,175.4174,175.9442,175.4174,175.7039,33577.0
2019-11-14 14:30:00,190.09,190.12,189.61,189.68,69281.0,175.7131,175.7409,175.2695,175.3342,69281.0
2019-11-14 15:00:00,189.69,189.81,189.58,189.72,55925.0,175.3434,175.4543,175.2417,175.3711,55925.0
2019-11-14 15:30:00,189.73,189.82,189.53,189.66,83172.0,175.3804,175.4636,175.1955,175.3157,83172.0
2019-11-15 09:30:00,190.39,190.57,188.28,188.65,164479.0,175.9905,176.1568,174.04,174.3821,164479.0
2019-11-15 10:00:00,188.6,189.79,188.51,189.74,56174.0,174.3358,175.4358,174.2526,175.3896,56174.0
2019-11-15 10:30:00,189.66,189.86,188.75,189.23,55214.0,175.3157,175.5005,174.4745,174.9182,55214.0
2019-11-15 11:00:00,189.23,190.01,188.99,189.85,215933.0,174.9182,175.6392,174.6963,175.4913,215933.0
2019-11-15 11:30:00,189.82,190.41,189.72,189.99,55612.0,175.4636,176.0089,175.3711,175.6207,55612.0
2019-11-15 12:00:00,189.97,189.99,189.71,189.9,55039.0,175.6022,175.6207,175.3619,175.5375,55039.0
2019-11-15 12:30:00,189.9,190.13,189.82,190.12,20039.0,175.5375,175.7501,175.4636,175.7409,20039.0
2019-11-15 13:00:00,190.14,190.55,190.14,190.43,46584.0,175.7594,176.1384,175.7594,176.0274,46584.0
2019-11-15 13:30:00,190.41,190.86,190.39,190.74,34500.0,176.0089,176.4249,175.9905,176.314,34500.0
2019-11-15 14:00:00,190.72,194.7,190.65,193.91,216131.0,176.2955,179.9745,176.2308,179.2442,216131.0
2019-11-15 14:30:00,193.94,196.49,193.16,196.12,338764.0,179.272,181.6291,178.551,181.2871,338764.0
2019-11-15 15:00:00,196.16,198.64,195.72,196.52,411142.0,181.3241,183.6165,180.9173,181.6568,411142.0
2019-11-15 15:30:00,196.63,196.82,195.34,196.05,424830.0,181.7585,181.9341,180.5661,181.2224,424830.0
2019-11-18 09:30:00,197.38,202.85,197.0,198.0,642179.0,182.4518,187.5081,182.1005,183.0249,642179.0
2019-11-18 10:00:00,197.99,198.94,195.75,196.81,244038.0,183.0157,183.8938,180.9451,181.9249,244038.0
2019-11-18 10:30:00,197.03,197.34,196.23,196.85,124689.0,182.1283,182.4148,181.3888,181.9619,124689.0
2019-11-18 11:00:00,196.93,197.91,196.72,197.3,145838.0,182.0358,182.9417,181.8417,182.3778,145838.0
2019-11-18 11:30:00,197.31,197.54,196.64,197.15,88083.0,182.3871,182.5997,181.7678,182.2392,88083.0
2019-11-18 12:00:00,197.11,197.5,196.72,196.99,75384.0,182.2022,182.5627,181.8417,182.0913,75384.0
2019-11-18 12:30:00,196.91,197.42,196.85,197.03,59927.0,182.0173,182.4888,181.9619,182.1283,59927.0
2019-11-18 13:00:00,197.14,197.31,196.7,196.83,96358.0,182.2299,182.3871,181.8232,181.9434,96358.0
2019-11-18 13:30:00,196.74,197.64,196.67,197.4,82111.0,181.8602,182.6921,181.7955,182.4703,82111.0
2019-11-18 14:00:00,197.35,198.13,197.35,198.06,73055.0,182.4241,183.1451,182.4241,183.0804,73055.0
2019-11-18 14:30:00,198.04,198.07,197.73,197.97,52542.0,183.0619,183.0896,182.7753,182.9972,52542.0
2019-11-18 15:00:00,197.94,198.47,197.82,198.38,80609.0,182.9694,183.4594,182.8585,183.3762,80609.0
2019-11-18 15:30:00,198.42,198.5,197.76,198.36,206193.0,183.4131,183.4871,182.8031,183.3577,206193.0
2019-11-19 09:30:00,198.73,198.73,196.79,197.82,60011.0,183.6997,183.6997,181.9064,182.8585,60011.0
2019-11-19 10:00:00,197.82,197.86,196.33,197.7,136385.0,182.8585,182.8955,181.4812,182.7476,136385.0
2019-11-19 10:30:00,197.63,198.26,197.23,198.26,107775.0,182.6829,183.2652,182.3131,183.2652,107775.0
2019-11-19 11:00:00,198.12,198.94,198.0,198.87,83033.0,183.1358,183.8938,183.0249,183.8291,83033.0
2019-11-19 11:30:00,198.9,199.73,198.78,199.47,86646.0,183.8568,184.6241,183.7459,184.3837,86646.0
2019-11-19 12:00:00,199.39,199.97,198.95,199.92,49096.0,184.3098,184.8459,183.9031,184.7997,49096.0
2019-11-19 12:30:00,199.93,200.21,199.29,199.51,100628.0,184.8089,185.0678,184.2173,184.4207,100628.0
2019-11-19 13:00:00,199.46,200.18,198.82,200.02,68375.0,184.3745,185.04,183.7829,184.8921,68375.0
2019-11-19 13:30:00,200.01,200.38,199.75,199.91,81955.0,184.8829,185.2249,184.6425,184.7904,81955.0
2019-11-19 14:00:00,199.97,200.1,199.66,199.81,38280.0,184.8459,184.9661,184.5594,184.698,38280.0
2019-11-19 14:30:00,199.84,200.18,199.64,199.89,43213.0,184.7257,185.04,184.5409,184.772,43213.0
2019-11-19 15:00:00,199.84,200.16,199.61,199.82,46118.0,184.7257,185.0215,184.5131,184.7073,46118.0
2019-11-19 15:30:00,199.72,200.39,199.53,200.05,135088.0,184.6148,185.2341,184.4392,184.9199,135088.0
2019-11-20 09:30:00,199.0,200.14,197.17,198.88,144228.0,183.9493,185.003,182.2577,183.8383,144228.0
2019-11-20 10:00:00,199.02,199.9,198.62,199.21,82307.0,183.9678,184.7812,183.598,184.1434,82307.0
2019-11-20 10:30:00,199.19,200.46,199.12,199.88,99619.0,184.1249,185.2988,184.0602,184.7627,99619.0
2019-11-20 11:00:00,199.88,199.91,199.24,199.59,40448.0,184.7627,184.7904,184.1711,184.4946,40448.0
2019-11-20 11:30:00,199.65,200.6,199.34,200.38,44173.0,184.5501,185.4283,184.2636,185.2249,44173.0
2019-11-20 12:00:00,200.31,200.38,199.09,199.65,54487.0,185.1602,185.2249,184.0325,184.5501,54487.0
2019-11-20 12:30:00,199.71,199.72,198.59,198.88,34674.0,184.6056,184.6148,183.5703,183.8383,34674.0
2019-11-20 13:00:00,199.03,199.28,197.95,198.05,71016.0,183.977,184.2081,182.9787,183.0711,71016.0
2019-11-20 13:30:00,198.11,199.29,197.94,198.95,31717.0,183.1266,184.2173,182.9694,183.9031,31717.0
2019-11-20 14:00:00,198.9,199.49,198.73,199.33,33786.0,183.8568,184.4022,183.6997,184.2543,33786.0
2019-11-20 14:30:00,199.28,199.6,199.28,199.54,39657.0,184.2081,184.5039,184.2081,184.4484,39657.0
2019-11-20 15:00:00,199.57,199.89,199.43,199.74,47998.0,184.4762,184.772,184.3467,184.6333,47998.0
2019-11-20 15:30:00,199.71,200.57,199.62,199.9,228539.0,184.6056,185.4005,184.5224,184.7812,228539.0
2019-11-21 09:30:00,200.27,200.8,198.1,199.93,87020.0,185.1232,185.6131,183.1173,184.8089,87020.0
2019-11-21 10:00:00,199.95,200.8,199.05,199.52,67473.0,184.8274,185.6131,183.9955,184.4299,67473.0
2019-11-21 10:30:00,199.58,200.44,199.09,200.13,58174.0,184.4854,185.2804,184.0325,184.9938,58174.0
2019-11-21 11:00:00,200.02,200.02,199.13,199.64,23628.0,184.8921,184.8921,184.0694,184.5409,23628.0
2019-11-21 11:30:00,199.68,200.37,199.64,200.02,39419.0,184.5778,185.2157,184.5409,184.8921,39419.0
2019-11-21 12:00:00,200.02,201.12,200.0,200.38,52149.0,184.8921,185.9089,184.8736,185.2249,52149.0
2019-11-21 12:30:00,200.43,200.68,200.07,200.34,24039.0,185.2711,185.5022,184.9383,185.1879,24039.0
2019-11-21 13:00:00,200.36,200.97,200.15,200.72,25344.0,185.2064,185.7703,185.0123,185.5392,25344.0
2019-11-21 13:30:00,200.77,201.02,200.49,200.58,23811.0,185.5854,185.8165,185.3266,185.4098,23811.0
2019-11-21 14:00:00,200.64,201.01,200.29,200.92,31174.0,185.4652,185.8072,185.1417,185.7241,31174.0
2019-11-21 14:30:00,200.99,201.21,200.91,201.13,24158.0,185.7888,185.9921,185.7148,185.9182,24158.0
2019-11-21 15:00:00,201.19,201.23,200.2,200.75,52957.0,185.9736,186.0106,185.0585,185.5669,52957.0
2019-11-21 15:30:00,200.79,201.43,200.78,201.16,174108.0,185.6039,186.1955,185.5946,185.9459,174108.0
2019-11-22 09:30:00,202.0,202.88,200.76,202.73,128380.0,186.7224,187.5358,185.5762,187.3972,128380.0
2019-11-22 10:00:00,202.64,202.86,201.43,202.35,135627.0,187.314,187.5173,186.1955,187.0459,135627.0
2019-11-22 10:30:00,202.1,202.37,200.33,200.71,127030.0,186.8148,187.0644,185.1787,185.5299,127030.0
2019-11-22 11:00:00,200.88,201.04,200.32,200.55,69977.0,185.6871,185.835,185.1694,185.382,69977.0
2019-11-22 11:30:00,200.51,201.37,200.41,201.08,36026.0,185.3451,186.14,185.2526,185.872,36026.0
2019-11-22 12:00:00,201.13,201.94,200.95,201.87,28099.0,185.9182,186.6669,185.7518,186.6022,28099.0
2019-11-22 12:30:00,201.86,201.91,201.35,201.85,29201.0,186.593,186.6392,186.1215,186.5837,29201.0
2019-11-22 13:00:00,201.88,202.26,201.84,201.92,28255.0,186.6114,186.9627,186.5745,186.6484,28255.0
2019-11-22 13:30:00,201.92,202.33,201.37,202.3,35842.0,186.6484,187.0274,186.14,186.9997,35842.0
2019-11-22 14:00:00,202.33,202.33,201.9,201.94,37743.0,187.0274,187.0274,186.6299,186.6669,37743.0
2019-11-22 14:30:00,201.93,202.09,201.7,201.7,27525.0,186.6577,186.8056,186.4451,186.4451,27525.0
2019-11-22 15:00:00,201.73,201.78,201.4,201.47,50680.0,186.4728,186.519,186.1678,186.2325,50680.0
2019-11-22 15:30:00,201.46,201.92,201.38,201.85,170081.0,186.2232,186.6484,186.1493,186.5837,170081.0
2019-11-25 09:30:00,202.0,203.83,201.83,203.83,187825.0,186.7224,188.414,186.5652,188.414,187825.0
2019-11-25 10:00:00,203.95,204.74,203.47,204.56,164726.0,188.5249,189.2551,188.0812,189.0888,164726.0
2019-11-25 10:30:00,204.56,205.24,203.73,204.25,228878.0,189.0888,189.7173,188.3215,188.8022,228878.0
2019-11-25 11:00:00,204.26,204.66,203.73,204.16,95198.0,188.8114,189.1812,188.3215,188.719,95198.0
2019-11-25 11:30:00,204.16,204.73,203.91,203.99,75835.0,188.719,189.2459,188.4879,188.5619,75835.0
2019-11-25 12:00:00,203.95,204.48,203.79,204.39,108803.0,188.5249,189.0148,188.377,188.9316,108803.0
2019-11-25 12:30:00,204.39,205.03,204.37,204.73,68853.0,188.9316,189.5232,188.9131,189.2459,68853.0
2019-11-25 13:00:00,204.73,204.91,203.76,204.14,47159.0,189.2459,189.4123,188.3493,188.7005,47159.0
2019-11-25 13:30:00,204.14,204.37,204.06,204.22,50080.0,188.7005,188.9131,188.6266,188.7745,50080.0
2019-11-25 14:00:00,204.22,204.54,204.2,204.36,67864.0,188.7745,189.0703,188.756,188.9039,67864.0
2019-11-25 14:30:00,204.32,204.36,203.47,203.67,78732.0,188.8669,188.9039,188.0812,188.2661,78732.0
2019-11-25 15:00:00,203.67,204.21,203.67,204.11,72904.0,188.2661,188.7652,188.2661,188.6728,72904.0
2019-11-25 15:30:00,204.14,204.42,203.71,203.86,249479.0,188.7005,188.9593,188.303,188.4417,249479.0
2019-11-26 09:30:00,204.39,204.39,201.43,201.63,83740.0,188.9316,188.9316,186.1955,186.3804,83740.0
2019-11-26 10:00:00,201.64,201.64,200.81,201.31,102217.0,186.3896,186.3896,185.6224,186.0846,102217.0
2019-11-26 10:30:00,201.36,201.61,200.5,200.8,91070.0,186.1308,186.3619,185.3358,185.6131,91070.0
2019-11-26 11:00:00,200.83,201.1,200.38,200.81,71840.0,185.6409,185.8904,185.2249,185.6224,71840.0
2019-11-26 11:30:00,200.71,201.02,200.55,200.88,41136.0,185.5299,185.8165,185.382,185.6871,41136.0
2019-11-26 12:00:00,200.9,201.74,200.69,201.66,33855.0,185.7056,186.482,185.5115,186.4081,33855.0
2019-11-26 12:30:00,201.66,201.84,200.77,200.86,36280.0,186.4081,186.5745,185.5854,185.6686,36280.0
2019-11-26 13:00:00,200.83,201.0,199.39,200.25,70311.0,185.6409,185.798,184.3098,185.1047,70311.0
2019-11-26 13:30:00,200.28,200.49,199.5,199.74,63063.0,185.1325,185.3266,184.4115,184.6333,63063.0
2019-11-26 14:00:00,199.69,200.07,199.64,199.86,54867.0,184.5871,184.9383,184.5409,184.7442,54867.0
2019-11-26 14:30:00,199.92,200.63,199.89,200.3,56676.0,184.7997,185.456,184.772,185.1509,56676.0
2019-11-26 15:00:00,200.24,200.41,199.82,200.21,54503.0,185.0955,185.2526,184.7073,185.0678,54503.0
2019-11-26 15:30:00,200.21,200.87,200.05,200.56,180700.0,185.0678,185.6778,184.9199,185.3913,180700.0
2019-11-27 09:30:00,200.5,202.59,199.91,202.25,81023.0,185.3358,187.2678,184.7904,186.9535,81023.0
2019-11-27 10:00:00,202.11,202.36,201.03,201.54,48929.0,186.8241,187.0551,185.8257,186.2972,48929.0
2019-11-27 10:30:00,201.49,201.52,200.25,200.73,74060.0,186.2509,186.2787,185.1047,185.5484,74060.0
2019-11-27 11:00:00,200.74,200.9,199.7,199.95,62859.0,185.5577,185.7056,184.5963,184.8274,62859.0
2019-11-27 11:30:00,199.88,200.42,198.84,198.94,105630.0,184.7627,185.2619,183.8014,183.8938,105630.0
2019-11-27 12:00:00,198.97,199.64,198.5,198.9,145639.0,183.9215,184.5409,183.4871,183.8568,145639.0
2019-11-27 12:30:00,198.86,199.45,198.51,199.0,175747.0,183.8199,184.3652,183.4963,183.9493,175747.0
2019-11-27 13:00:00,199.17,199.96,198.9,199.56,78049.0,184.1064,184.8367,183.8568,184.4669,78049.0
2019-11-27 13:30:00,199.58,200.29,199.58,200.0,45918.0,184.4854,185.1417,184.4854,184.8736,45918.0
2019-11-27 14:00:00,200.06,200.6,199.9,200.21,41758.0,184.9291,185.4283,184.7812,185.0678,41758.0
2019-11-27 14:30:00,200.21,200.26,199.25,199.25,77764.0,185.0678,185.114,184.1804,184.1804,77764.0
2019-11-27 15:00:00,199.4,200.36,199.33,199.84,104699.0,184.319,185.2064,184.2543,184.7257,104699.0
2019-11-27 15:30:00,199.89,200.26,199.48,200.05,187672.0,184.772,185.114,184.393,184.9199,187672.0
2019-11-29 09:30:00,200.03,200.79,198.5,200.45,105742.0,184.9014,185.6039,183.4871,185.2896,105742.0
2019-11-29 10:00:00,200.45,200.45,199.12,199.5,54616.0,185.2896,185.2896,184.0602,184.4115,54616.0
2019-11-29 10:30:00,199.6,199.66,198.83,199.16,44931.0,184.5039,184.5594,183.7921,184.0972,44931.0
2019-11-29 11:00:00,199.15,199.44,198.98,199.32,30463.0,184.0879,184.356,183.9308,184.2451,30463.0
2019-11-29 11:30:00,199.27,199.52,199.01,199.17,44261.0,184.1988,184.4299,183.9585,184.1064,44261.0
2019-11-29 12:00:00,199.18,199.5,198.59,198.87,62556.0,184.1157,184.4115,183.5703,183.8291,62556.0
2019-11-29 12:30:00,198.97,200.11,198.93,199.95,104230.0,183.9215,184.9753,183.8846,184.8274,104230.0
2019-12-02 09:30:00,199.92,200.39,197.55,198.6,102554.0,184.7997,185.2341,182.6089,183.5795,102554.0
2019-12-02 10:00:00,198.34,198.62,197.65,198.15,93294.0,183.3392,183.598,182.7014,183.1636,93294.0
2019-12-02 10:30:00,198.15,198.38,197.81,198.13,62934.0,183.1636,183.3762,182.8493,183.1451,62934.0
2019-12-02 11:00:00,198.27,198.35,197.91,197.99,63283.0,183.2745,183.3484,182.9417,183.0157,63283.0
2019-12-02 11:30:00,197.94,198.13,197.51,197.94,45351.0,182.9694,183.1451,182.572,182.9694,45351.0
2019-12-02 12:00:00,198.1,198.18,197.36,197.83,54341.0,183.1173,183.1913,182.4333,182.8678,54341.0
2019-12-02 12:30:00,197.75,197.96,197.41,197.69,28163.0,182.7938,182.9879,182.4795,182.7383,28163.0
2019-12-02 13:00:00,197.76,197.94,197.59,197.81,22634.0,182.8031,182.9694,182.6459,182.8493,22634.0
2019-12-02 13:30:00,197.84,198.01,196.86,197.21,64818.0,182.877,183.0341,181.9711,182.2946,64818.0
2019-12-02 14:00:00,197.2,198.02,197.04,198.01,46589.0,182.2854,183.0434,182.1375,183.0341,46589.0
2019-12-02 14:30:00,198.06,198.46,197.95,198.26,59364.0,183.0804,183.4501,182.9787,183.2652,59364.0
2019-12-02 15:00:00,198.26,198.26,197.54,197.65,41258.0,183.2652,183.2652,182.5997,182.7014,41258.0
2019-12-02 15:30:00,197.65,197.87,196.84,197.03,170210.0,182.7014,182.9047,181.9526,182.1283,170210.0
2019-12-03 09:30:00,193.94,195.85,192.54,195.39,132829.0,179.272,181.0375,177.9779,180.6123,132829.0
2019-12-03 10:00:00,195.38,195.62,193.5,194.14,106501.0,180.6031,180.8249,178.8652,179.4568,106501.0
2019-12-03 10:30:00,193.98,194.92,193.93,194.71,89301.0,179.3089,180.1778,179.2627,179.9837,89301.0
2019-12-03 11:00:00,194.62,195.92,194.25,195.79,101766.0,179.9005,181.1022,179.5585,180.982,101766.0
2019-12-03 11:30:00,195.62,195.7,195.12,195.55,64239.0,180.8249,180.8989,180.3627,180.7602,64239.0
2019-12-03 12:00:00,195.55,195.69,194.64,195.18,59344.0,180.7602,180.8896,179.919,180.4182,59344.0
2019-12-03 12:30:00,195.25,195.98,195.23,195.63,46147.0,180.4829,181.1577,180.4644,180.8341,46147.0
2019-12-03 13:00:00,195.66,195.78,194.68,195.18,56752.0,180.8619,180.9728,179.956,180.4182,56752.0
2019-12-03 13:30:00,195.16,195.3,194.53,194.9,50443.0,180.3997,180.5291,179.8173,180.1594,50443.0
2019-12-03 14:00:00,194.87,195.37,194.86,194.97,49558.0,180.1316,180.5938,180.1224,180.2241,49558.0
2019-12-03 14:30:00,194.97,195.39,194.85,195.26,36614.0,180.2241,180.6123,180.1131,180.4921,36614.0
2019-12-03 15:00:00,195.27,195.6,194.95,195.28,92942.0,180.5014,180.8064,180.2056,180.5106,92942.0
2019-12-03 15:30:00,195.27,195.6,194.97,195.33,208116.0,180.5014,180.8064,180.2241,180.5568,208116.0
2019-12-04 09:30:00,196.41,197.09,195.29,196.55,104189.0,181.5552,182.1837,180.5199,181.6846,104189.0
2019-12-04 10:00:00,196.65,197.56,196.47,197.44,56575.0,181.777,182.6182,181.6106,182.5073,56575.0
2019-12-04 10:30:00,197.42,197.77,197.15,197.55,77668.0,182.4888,182.8123,182.2392,182.6089,77668.0
2019-12-04 11:00:00,197.57,197.99,196.68,196.96,88999.0,182.6274,183.0157,181.8047,182.0636,88999.0
2019-12-04 11:30:00,196.96,197.36,196.76,197.24,75648.0,182.0636,182.4333,181.8787,182.3224,75648.0
2019-12-04 12:00:00,197.17,197.47,196.46,196.53,97465.0,182.2577,182.535,181.6014,181.6661,97465.0
2019-12-04 12:30:00,196.53,197.03,196.08,196.78,76451.0,181.6661,182.1283,181.2501,181.8972,76451.0
2019-12-04 13:00:00,196.77,197.08,196.36,196.44,46883.0,181.8879,182.1745,181.5089,181.5829,46883.0
2019-12-04 13:30:00,196.39,197.11,196.39,196.93,33891.0,181.5367,182.2022,181.5367,182.0358,33891.0
2019-12-04 14:00:00,196.93,197.18,196.77,197.18,55354.0,182.0358,182.2669,181.8879,182.2669,55354.0
2019-12-04 14:30:00,197.16,197.28,196.99,196.99,52790.0,182.2484,182.3594,182.0913,182.0913,52790.0
2019-12-04 15:00:00,197.0,197.0,196.45,196.47,66741.0,182.1005,182.1005,181.5921,181.6106,66741.0
2019-12-04 15:30:00,196.47,197.27,196.42,196.78,201377.0,181.6106,182.3501,181.5644,181.8972,201377.0
2019-12-05 09:30:00,196.7,196.7,194.12,194.43,109842.0,181.8232,181.8232,179.4384,179.7249,109842.0
2019-12-05 10:00:00,194.34,195.88,193.58,195.38,102329.0,179.6417,181.0652,178.9392,180.6031,102329.0
2019-12-05 10:30:00,195.37,195.98,195.08,195.6,82849.0,180.5938,181.1577,180.3257,180.8064,82849.0
2019-12-05 11:00:00,195.52,196.12,194.91,195.81,64465.0,180.7325,181.2871,180.1686,181.0005,64465.0
2019-12-05 11:30:00,195.76,196.57,195.36,196.53,55302.0,180.9543,181.7031,180.5846,181.6661,55302.0
2019-12-05 12:00:00,196.52,196.82,195.21,195.41,54883.0,181.6568,181.9341,180.4459,180.6308,54883.0
2019-12-05 12:30:00,195.46,196.16,195.4,196.06,33040.0,180.677,181.3241,180.6215,181.2316,33040.0
2019-12-05 13:00:00,196.05,196.08,195.45,195.55,38518.0,181.2224,181.2501,180.6678,180.7602,38518.0
2019-12-05 13:30:00,195.69,196.23,195.56,195.66,30872.0,180.8896,181.3888,180.7694,180.8619,30872.0
2019-12-05 14:00:00,195.66,196.09,195.55,195.95,34375.0,180.8619,181.2594,180.7602,181.1299,34375.0
2019-12-05 14:30:00,195.95,196.58,195.56,195.86,48281.0,181.1299,181.7123,180.7694,181.0468,48281.0
2019-12-05 15:00:00,195.88,196.44,195.79,196.29,56932.0,181.0652,181.5829,180.982,181.4442,56932.0
2019-12-05 15:30:00,196.28,196.79,195.46,195.62,192370.0,181.435,181.9064,180.677,180.8249,192370.0
2019-12-06 09:30:00,197.51,199.84,197.09,198.21,175622.0,182.572,184.7257,182.1837,183.219,175622.0
2019-12-06 10:00:00,198.06,198.6,197.22,198.09,110501.0,183.0804,183.5795,182.3039,183.1081,110501.0
2019-12-06 10:30:00,198.08,198.2,197.61,197.72,76111.0,183.0989,183.2098,182.6644,182.7661,76111.0
2019-12-06 11:00:00,197.75,198.16,197.49,198.16,64197.0,182.7938,183.1728,182.5535,183.1728,64197.0
2019-12-06 11:30:00,198.15,199.04,198.07,198.98,48578.0,183.1636,183.9862,183.0896,183.9308,48578.0
2019-12-06 12:00:00,199.05,199.12,198.49,199.01,63108.0,183.9955,184.0602,183.4778,183.9585,63108.0
2019-12-06 12:30:00,198.96,199.67,198.85,199.59,46809.0,183.9123,184.5686,183.8106,184.4946,46809.0
2019-12-06 13:00:00,199.59,199.94,199.47,199.62,37991.0,184.4946,184.8182,184.3837,184.5224,37991.0
2019-12-06 13:30:00,199.62,199.64,198.9,199.06,43257.0,184.5224,184.5409,183.8568,184.0047,43257.0
2019-12-06 14:00:00,198.99,199.1,198.17,198.7,35463.0,183.94,184.0417,183.182,183.672,35463.0
2019-12-06 14:30:00,198.69,198.7,197.99,198.11,82961.0,183.6627,183.672,183.0157,183.1266,82961.0
2019-12-06 15:00:00,198.11,198.54,198.02,198.48,47917.0,183.1266,183.5241,183.0434,183.4686,47917.0
2019-12-06 15:30:00,198.48,199.11,198.46,198.88,120053.0,183.4686,184.0509,183.4501,183.8383,120053.0
2019-12-09 09:30:00,198.08,198.84,197.24,198.47,57271.0,183.0989,183.8014,182.3224,183.4594,57271.0
2019-12-09 10:00:00,198.43,198.48,197.55,197.79,55493.0,183.4224,183.4686,182.6089,182.8308,55493.0
2019-12-09 10:30:00,197.78,197.93,197.05,197.18,57921.0,182.8215,182.9602,182.1468,182.2669,57921.0
2019-12-09 11:00:00,197.16,197.66,197.16,197.54,41638.0,182.2484,182.7106,182.2484,182.5997,41638.0
2019-12-09 11:30:00,197.56,197.84,197.39,197.39,18517.0,182.6182,182.877,182.461,182.461,18517.0
2019-12-09 12:00:00,197.43,197.72,197.3,197.71,17825.0,182.498,182.7661,182.3778,182.7568,17825.0
2019-12-09 12:30:00,197.53,197.83,196.92,197.07,35249.0,182.5904,182.8678,182.0266,182.1652,35249.0
2019-12-09 13:00:00,196.99,197.15,196.69,196.77,20511.0,182.0913,182.2392,181.814,181.8879,20511.0
2019-12-09 13:30:00,196.81,196.84,196.52,196.63,18505.0,181.9249,181.9526,181.6568,181.7585,18505.0
2019-12-09 14:00:00,196.67,196.81,196.47,196.79,25259.0,181.7955,181.9249,181.6106,181.9064,25259.0
2019-12-09 14:30:00,196.82,196.99,196.7,196.87,27913.0,181.9341,182.0913,181.8232,181.9804,27913.0
2019-12-09 15:00:00,196.88,197.03,196.69,196.78,31634.0,181.9896,182.1283,181.814,181.8972,31634.0
2019-12-09 15:30:00,196.77,196.91,195.85,195.87,211601.0,181.8879,182.0173,181.0375,181.056,211601.0
2019-12-10 09:30:00,195.68,195.68,190.28,191.77,297550.0,180.8804,180.8804,175.8888,177.2661,297550.0
2019-12-10 10:00:00,191.72,193.17,191.54,192.33,201451.0,177.2199,178.5602,177.0535,177.7837,201451.0
2019-12-10 10:30:00,192.3,192.43,189.72,190.7,321015.0,177.756,177.8762,175.3711,176.277,321015.0
2019-12-10 11:00:00,190.72,191.0,190.09,191.0,104424.0,176.2955,176.5543,175.7131,176.5543,104424.0
2019-12-10 11:30:00,190.9,191.22,189.83,190.0,88086.0,176.4619,176.7577,175.4728,175.63,88086.0
2019-12-10 12:00:00,190.04,190.26,189.84,190.0,115908.0,175.6669,175.8703,175.4821,175.63,115908.0
2019-12-10 12:30:00,190.0,190.6,189.52,190.47,83024.0,175.63,176.1846,175.1863,176.0644,83024.0
2019-12-10 13:00:00,190.52,194.98,189.91,190.43,275459.0,176.1106,180.2333,175.5468,176.0274,275459.0
2019-12-10 13:30:00,190.5,190.54,189.55,189.71,94326.0,176.0921,176.1291,175.214,175.3619,94326.0
2019-12-10 14:00:00,189.75,190.36,189.55,190.13,120079.0,175.3989,175.9627,175.214,175.7501,120079.0
2019-12-10 14:30:00,190.09,190.93,190.04,190.73,91503.0,175.7131,176.4896,175.6669,176.3047,91503.0
2019-12-10 15:00:00,190.75,191.15,190.64,190.98,158622.0,176.3232,176.693,176.2216,176.5358,158622.0
2019-12-10 15:30:00,191.02,191.8,190.9,191.71,341428.0,176.5728,177.2938,176.4619,177.2106,341428.0
2019-12-11 09:30:00,191.49,193.5,191.0,191.88,117396.0,177.0073,178.8652,176.5543,177.3678,117396.0
2019-12-11 10:00:00,191.78,192.18,190.42,190.75,111050.0,177.2753,177.6451,176.0182,176.3232,111050.0
2019-12-11 10:30:00,190.75,190.76,189.83,190.69,77568.0,176.3232,176.3325,175.4728,176.2678,77568.0
2019-12-11 11:00:00,190.72,191.16,190.42,191.15,122526.0,176.2955,176.7022,176.0182,176.693,122526.0
2019-12-11 11:30:00,191.09,191.44,190.89,191.01,41753.0,176.6375,176.961,176.4526,176.5636,41753.0
2019-12-11 12:00:00,191.03,191.89,190.97,191.89,40270.0,176.5821,177.377,176.5266,177.377,40270.0
2019-12-11 12:30:00,191.94,192.53,191.89,192.45,61470.0,177.4232,177.9686,177.377,177.8947,61470.0
2019-12-11 13:00:00,192.46,192.61,192.22,192.24,41152.0,177.9039,178.0426,177.6821,177.7005,41152.0
2019-12-11 13:30:00,192.24,192.26,190.82,191.26,145336.0,177.7005,177.719,176.3879,176.7947,145336.0
2019-12-11 14:00:00,191.33,192.56,191.24,192.34,57589.0,176.8594,177.9963,176.7762,177.793,57589.0
2019-12-11 14:30:00,192.39,192.76,192.22,192.7,48952.0,177.8392,178.1812,177.6821,178.1257,48952.0
2019-12-11 15:00:00,192.77,192.77,191.84,191.87,61285.0,178.1905,178.1905,177.3308,177.3585,61285.0
2019-12-11 15:30:00,191.9,192.12,191.6,191.74,216838.0,177.3863,177.5896,177.1089,177.2384,216838.0
2019-12-12 09:30:00,192.33,194.47,191.11,194.27,135780.0,177.7837,179.7619,176.656,179.577,135780.0
2019-12-12 10:00:00,194.43,194.9,193.63,193.63,94410.0,179.7249,180.1594,178.9854,178.9854,94410.0
2019-12-12 10:30:00,193.68,193.91,192.73,193.78,125289.0,179.0316,179.2442,178.1535,179.1241,125289.0
2019-12-12 11:00:00,193.84,193.97,193.05,193.51,72116.0,179.1795,179.2997,178.4493,178.8745,72116.0
2019-12-12 11:30:00,193.53,193.63,192.75,193.18,63689.0,178.893,178.9854,178.172,178.5694,63689.0
2019-12-12 12:00:00,193.07,193.19,192.48,192.61,29917.0,178.4678,178.5787,177.9224,178.0426,29917.0
2019-12-12 12:30:00,192.62,193.46,192.62,193.29,40239.0,178.0518,178.8283,178.0518,178.6711,40239.0
2019-12-12 13:00:00,193.3,193.64,193.23,193.33,35492.0,178.6804,178.9947,178.6157,178.7081,35492.0
2019-12-12 13:30:00,193.28,193.3,192.17,192.33,30509.0,178.6619,178.6804,177.6358,177.7837,30509.0
2019-12-12 14:00:00,192.37,192.83,192.37,192.83,31391.0,177.8207,178.2459,177.8207,178.2459,31391.0
2019-12-12 14:30:00,192.78,193.63,192.78,193.5,59204.0,178.1997,178.9854,178.1997,178.8652,59204.0
2019-12-12 15:00:00,193.49,193.91,193.11,193.58,91426.0,178.856,179.2442,178.5047,178.9392,91426.0
2019-12-12 15:30:00,193.55,193.86,193.34,193.56,268080.0,178.9115,179.198,178.7173,178.9207,268080.0
2019-12-13 09:30:00,193.91,194.96,193.28,193.78,81017.0,179.2442,180.2148,178.6619,179.1241,81017.0
2019-12-13 10:00:00,193.66,194.31,193.0,193.29,67019.0,179.0131,179.614,178.4031,178.6711,67019.0
2019-12-13 10:30:00,193.06,193.44,192.43,192.59,88793.0,178.4585,178.8098,177.8762,178.0241,88793.0
2019-12-13 11:00:00,192.56,192.83,191.51,191.65,64556.0,177.9963,178.2459,177.0258,177.1552,64556.0
2019-12-13 11:30:00,191.63,191.63,190.88,191.34,60726.0,177.1367,177.1367,176.4434,176.8686,60726.0
2019-12-13 12:00:00,191.38,191.74,190.8,191.08,67716.0,176.9056,177.2384,176.3694,176.6283,67716.0
2019-12-13 12:30:00,190.97,191.04,190.36,190.84,69493.0,176.5266,176.5913,175.9627,176.4064,69493.0
2019-12-13 13:00:00,190.85,191.14,190.25,190.62,46355.0,176.4157,176.6837,175.861,176.2031,46355.0
2019-12-13 13:30:00,190.62,190.65,189.66,189.85,78529.0,176.2031,176.2308,175.3157,175.4913,78529.0
2019-12-13 14:00:00,189.84,189.92,189.07,189.19,70699.0,175.4821,175.556,174.7703,174.8812,70699.0
2019-12-13 14:30:00,189.19,189.3,188.8,189.07,109854.0,174.8812,174.9829,174.5207,174.7703,109854.0
2019-12-13 15:00:00,189.07,189.8,189.03,189.52,83808.0,174.7703,175.4451,174.7333,175.1863,83808.0
2019-12-13 15:30:00,189.5,189.95,189.31,189.87,218519.0,175.1678,175.5837,174.9921,175.5098,218519.0
2019-12-16 09:30:00,191.81,192.88,191.0,191.77,94534.0,177.3031,178.2921,176.5543,177.2661,94534.0
2019-12-16 10:00:00,191.66,193.2,191.65,192.1,66325.0,177.1644,178.5879,177.1552,177.5711,66325.0
2019-12-16 10:30:00,192.08,194.33,191.92,193.79,119861.0,177.5526,179.6325,177.4047,179.1333,119861.0
2019-12-16 11:00:00,193.69,195.25,193.67,195.04,75287.0,179.0409,180.4829,179.0224,180.2888,75287.0
2019-12-16 11:30:00,194.99,196.73,194.99,196.55,138140.0,180.2426,181.851,180.2426,181.6846,138140.0
2019-12-16 12:00:00,196.5,197.23,196.43,197.12,107710.0,181.6383,182.3131,181.5736,182.2115,107710.0
2019-12-16 12:30:00,197.08,197.12,195.78,195.78,41737.0,182.1745,182.2115,180.9728,180.9728,41737.0
2019-12-16 13:00:00,195.77,196.61,195.76,196.29,67209.0,180.9636,181.74,180.9543,181.4442,67209.0
2019-12-16 13:30:00,196.3,196.34,195.0,195.76,56014.0,181.4535,181.4904,180.2518,180.9543,56014.0
2019-12-16 14:00:00,195.79,196.16,195.52,195.73,34995.0,180.982,181.3241,180.7325,180.9266,34995.0
2019-12-16 14:30:00,195.68,195.78,194.71,194.93,50895.0,180.8804,180.9728,179.9837,180.1871,50895.0
2019-12-16 15:00:00,194.9,195.38,194.85,194.96,54554.0,180.1594,180.6031,180.1131,180.2148,54554.0
2019-12-16 15:30:00,194.97,195.42,194.85,195.08,153885.0,180.2241,180.64,180.1131,180.3257,153885.0
2019-12-17 09:30:00,194.58,196.33,194.1,194.56,166476.0,179.8636,181.4812,179.4199,179.8451,166476.0
2019-12-17 10:00:00,194.59,195.01,192.98,193.0,119948.0,179.8728,180.261,178.3846,178.4031,119948.0
2019-12-17 10:30:00,193.07,193.77,192.34,193.0,80472.0,178.4678,179.1148,177.793,178.4031,80472.0
2019-12-17 11:00:00,193.0,193.34,192.65,192.66,44696.0,178.4031,178.7173,178.0795,178.0888,44696.0
2019-12-17 11:30:00,192.63,192.81,192.08,192.55,60424.0,178.061,178.2274,177.5526,177.9871,60424.0
2019-12-17 12:00:00,192.57,193.35,192.39,193.2,30125.0,178.0056,178.7266,177.8392,178.5879,30125.0
2019-12-17 12:30:00,193.12,193.81,193.03,193.77,30640.0,178.514,179.1518,178.4308,179.1148,30640.0
2019-12-17 13:00:00,193.72,193.85,193.39,193.46,56812.0,179.0686,179.1888,178.7636,178.8283,56812.0
2019-12-17 13:30:00,193.47,193.99,193.44,193.78,23824.0,178.8375,179.3182,178.8098,179.1241,23824.0
2019-12-17 14:00:00,193.74,194.0,193.65,193.82,24003.0,179.0871,179.3274,179.0039,179.161,24003.0
2019-12-17 14:30:00,193.83,193.99,193.8,193.93,31359.0,179.1703,179.3182,179.1426,179.2627,31359.0
2019-12-17 15:00:00,193.91,193.97,193.61,193.77,31848.0,179.2442,179.2997,178.9669,179.1148,31848.0
2019-12-17 15:30:00,193.79,193.88,193.43,193.48,121794.0,179.1333,179.2165,178.8005,178.8468,121794.0
2019-12-18 09:30:00,195.0,199.38,194.59,198.71,162545.0,180.2518,184.3005,179.8728,183.6812,162545.0
2019-12-18 10:00:00,198.7,199.8,198.17,198.88,111104.0,183.672,184.6888,183.182,183.8383,111104.0
2019-12-18 10:30:00,198.81,199.31,198.34,198.92,127808.0,183.7736,184.2358,183.3392,183.8753,127808.0
2019-12-18 11:00:00,198.92,198.93,197.3,197.62,104888.0,183.8753,183.8846,182.3778,182.6736,104888.0
2019-12-18 11:30:00,197.62,197.85,196.51,196.85,53672.0,182.6736,182.8862,181.6476,181.9619,53672.0
2019-12-18 12:00:00,196.9,197.47,196.85,197.45,35851.0,182.0081,182.535,181.9619,182.5165,35851.0
2019-12-18 12:30:00,197.45,197.57,196.95,197.33,37630.0,182.5165,182.6274,182.0543,182.4056,37630.0
2019-12-18 13:00:00,197.34,197.53,197.28,197.43,37979.0,182.4148,182.5904,182.3594,182.498,37979.0
2019-12-18 13:30:00,197.43,197.79,197.43,197.65,34065.0,182.498,182.8308,182.498,182.7014,34065.0
2019-12-18 14:00:00,197.66,197.83,197.56,197.66,46492.0,182.7106,182.8678,182.6182,182.7106,46492.0
2019-12-18 14:30:00,197.68,198.33,197.56,198.19,59632.0,182.7291,183.3299,182.6182,183.2005,59632.0
2019-12-18 15:00:00,198.19,198.57,198.11,198.26,75026.0,183.2005,183.5518,183.1266,183.2652,75026.0
2019-12-18 15:30:00,198.23,198.68,198.0,198.15,272341.0,183.2375,183.6535,183.0249,183.1636,272341.0
2019-12-19 09:30:00,198.21,199.99,198.21,199.19,121064.0,183.219,184.8644,183.219,184.1249,121064.0
2019-12-19 10:00:00,199.12,199.33,197.83,198.54,94829.0,184.0602,184.2543,182.8678,183.5241,94829.0
2019-12-19 10:30:00,198.44,198.92,198.07,198.54,150036.0,183.4316,183.8753,183.0896,183.5241,150036.0
2019-12-19 11:00:00,198.6,198.69,197.82,198.32,128571.0,183.5795,183.6627,182.8585,183.3207,128571.0
2019-12-19 11:30:00,198.18,198.34,197.94,198.18,69169.0,183.1913,183.3392,182.9694,183.1913,69169.0
2019-12-19 12:00:00,198.18,198.24,197.81,198.21,49054.0,183.1913,183.2467,182.8493,183.219,49054.0
2019-12-19 12:30:00,198.21,198.57,198.0,198.53,25773.0,183.219,183.5518,183.0249,183.5148,25773.0
2019-12-19 13:00:00,198.53,199.02,198.46,198.99,26218.0,183.5148,183.9678,183.4501,183.94,26218.0
2019-12-19 13:30:00,198.99,199.67,198.84,198.95,30353.0,183.94,184.5686,183.8014,183.9031,30353.0
2019-12-19 14:00:00,198.95,199.03,198.72,198.81,25629.0,183.9031,183.977,183.6904,183.7736,25629.0
2019-12-19 14:30:00,198.8,198.85,198.08,198.28,39019.0,183.7644,183.8106,183.0989,183.2837,39019.0
2019-12-19 15:00:00,198.3,198.57,198.26,198.36,40137.0,183.3022,183.5518,183.2652,183.3577,40137.0
2019-12-19 15:30:00,198.35,198.98,198.35,198.73,120149.0,183.3484,183.9308,183.3484,183.6997,120149.0
2019-12-20 09:30:00,201.56,206.24,201.32,203.4,708283.0,186.3157,190.6417,186.0938,188.0165,708283.0
2019-12-20 10:00:00,203.52,205.42,203.13,204.35,283719.0,188.1274,189.8837,187.7669,188.8946,283719.0
2019-12-20 10:30:00,204.36,204.48,203.51,203.57,91070.0,188.9039,189.0148,188.1182,188.1736,91070.0
2019-12-20 11:00:00,203.59,204.93,203.57,204.73,120368.0,188.1921,189.4308,188.1736,189.2459,120368.0
2019-12-20 11:30:00,204.75,205.06,204.09,204.79,105286.0,189.2644,189.5509,188.6543,189.3014,105286.0
2019-12-20 12:00:00,204.8,205.37,204.15,204.45,105669.0,189.3106,189.8375,188.7098,188.9871,105669.0
2019-12-20 12:30:00,204.4,204.69,204.02,204.02,101906.0,188.9409,189.2089,188.5896,188.5896,101906.0
2019-12-20 13:00:00,204.02,204.39,203.92,204.16,82697.0,188.5896,188.9316,188.4972,188.719,82697.0
2019-12-20 13:30:00,204.13,204.7,203.97,204.56,76604.0,188.6913,189.2182,188.5434,189.0888,76604.0
2019-12-20 14:00:00,204.6,205.3,204.33,205.13,86331.0,189.1257,189.7728,188.8762,189.6156,86331.0
2019-12-20 14:30:00,205.13,205.28,204.66,205.0,84889.0,189.6156,189.7543,189.1812,189.4955,84889.0
2019-12-20 15:00:00,205.06,205.09,204.28,204.32,70929.0,189.5509,189.5787,188.8299,188.8669,70929.0
2019-12-20 15:30:00,204.35,205.05,204.29,204.59,344590.0,188.8946,189.5417,188.8392,189.1165,344590.0
2019-12-23 09:30:00,203.97,204.94,203.37,204.65,98393.0,188.5434,189.44,187.9888,189.1719,98393.0
2019-12-23 10:00:00,204.82,204.95,204.09,204.61,38393.0,189.3291,189.4493,188.6543,189.135,38393.0
2019-12-23 10:30:00,204.62,204.75,203.89,204.18,36052.0,189.1442,189.2644,188.4694,188.7375,36052.0
2019-12-23 11:00:00,204.19,205.78,204.18,205.53,80140.0,188.7467,190.2165,188.7375,189.9854,80140.0
2019-12-23 11:30:00,205.56,206.3,205.53,206.19,47761.0,190.0131,190.6972,189.9854,190.5955,47761.0
2019-12-23 12:00:00,206.25,206.3,205.82,206.02,44009.0,190.6509,190.6972,190.2535,190.4383,44009.0
2019-12-23 12:30:00,206.04,206.6,205.98,206.35,41235.0,190.4568,190.9745,190.4014,190.7434,41235.0
2019-12-23 13:00:00,206.38,206.92,206.32,206.78,39215.0,190.7711,191.2703,190.7156,191.1409,39215.0
2019-12-23 13:30:00,206.73,206.91,206.56,206.82,79046.0,191.0946,191.261,190.9375,191.1778,79046.0
2019-12-23 14:00:00,206.88,207.07,206.76,207.06,47188.0,191.2333,191.4089,191.1224,191.3997,47188.0
2019-12-23 14:30:00,207.09,207.28,206.92,207.14,54176.0,191.4274,191.603,191.2703,191.4736,54176.0
2019-12-23 15:00:00,207.06,207.17,206.79,207.07,53714.0,191.3997,191.5014,191.1501,191.4089,53714.0
2019-12-23 15:30:00,207.07,207.17,206.08,206.53,223577.0,191.4089,191.5014,190.4938,190.9098,223577.0
2019-12-24 09:30:00,206.53,206.93,205.52,206.05,47975.0,190.9098,191.2795,189.9761,190.4661,47975.0
2019-12-24 10:00:00,205.99,206.25,205.15,205.19,49950.0,190.4106,190.6509,189.6341,189.6711,49950.0
2019-12-24 10:30:00,205.22,205.56,204.82,205.13,51020.0,189.6988,190.0131,189.3291,189.6156,51020.0
2019-12-24 11:00:00,205.11,205.2,204.41,204.87,51705.0,189.5972,189.6804,188.9501,189.3753,51705.0
2019-12-24 11:30:00,204.87,205.68,204.73,205.15,44512.0,189.3753,190.124,189.2459,189.6341,44512.0
2019-12-24 12:00:00,205.17,205.25,204.49,204.66,38881.0,189.6526,189.7266,189.0241,189.1812,38881.0
2019-12-24 12:30:00,204.71,205.04,204.0,204.01,71962.0,189.2274,189.5325,188.5711,188.5804,71962.0
2019-12-26 09:30:00,204.51,205.06,204.0,204.95,22077.0,189.0425,189.5509,188.5711,189.4493,22077.0
2019-12-26 10:00:00,205.08,205.35,204.77,204.84,30829.0,189.5694,189.819,189.2829,189.3476,30829.0
2019-12-26 10:30:00,204.9,205.09,204.47,204.47,18007.0,189.403,189.5787,189.0056,189.0056,18007.0
2019-12-26 11:00:00,204.47,204.89,204.4,204.8,31017.0,189.0056,189.3938,188.9409,189.3106,31017.0
2019-12-26 11:30:00,204.78,205.17,204.61,204.61,26050.0,189.2921,189.6526,189.135,189.135,26050.0
2019-12-26 12:00:00,204.56,204.71,204.31,204.48,22015.0,189.0888,189.2274,188.8577,189.0148,22015.0
2019-12-26 12:30:00,204.5,204.76,204.41,204.51,13207.0,189.0333,189.2736,188.9501,189.0425,13207.0
2019-12-26 13:00:00,204.51,204.67,204.2,204.2,23466.0,189.0425,189.1904,188.756,188.756,23466.0
2019-12-26 13:30:00,204.23,204.54,204.09,204.39,22279.0,188.7837,189.0703,188.6543,188.9316,22279.0
2019-12-26 14:00:00,204.39,204.47,204.23,204.3,18256.0,188.9316,189.0056,188.7837,188.8484,18256.0
2019-12-26 14:30:00,204.3,204.33,204.01,204.09,21146.0,188.8484,188.8762,188.5804,188.6543,21146.0
2019-12-26 15:00:00,204.11,204.3,203.98,204.21,27689.0,188.6728,188.8484,188.5526,188.7652,27689.0
2019-12-26 15:30:00,204.2,204.47,204.04,204.38,109083.0,188.756,189.0056,188.6081,188.9224,109083.0
2019-12-27 09:30:00,204.44,204.53,203.79,203.85,30608.0,188.9778,189.061,188.377,188.4325,30608.0
2019-12-27 10:00:00,203.87,204.53,203.62,204.43,47228.0,188.4509,189.061,188.2198,188.9686,47228.0
2019-12-27 10:30:00,204.39,204.95,204.21,204.8,52146.0,188.9316,189.4493,188.7652,189.3106,52146.0
2019-12-27 11:00:00,204.83,204.86,204.49,204.74,30666.0,189.3383,189.3661,189.0241,189.2551,30666.0
2019-12-27 11:30:00,204.75,204.92,204.48,204.58,27927.0,189.2644,189.4215,189.0148,189.1072,27927.0
2019-12-27 12:00:00,204.54,204.66,204.2,204.42,44912.0,189.0703,189.1812,188.756,188.9593,44912.0
2019-12-27 12:30:00,204.46,204.6,204.31,204.33,15952.0,188.9963,189.1257,188.8577,188.8762,15952.0
2019-12-27 13:00:00,204.34,204.68,203.95,203.96,54165.0,188.8854,189.1997,188.5249,188.5341,54165.0
2019-12-27 13:30:00,204.03,204.1,203.82,203.84,29138.0,188.5988,188.6635,188.4047,188.4232,29138.0
2019-12-27 14:00:00,203.83,204.12,203.64,203.76,32568.0,188.414,188.682,188.2383,188.3493,32568.0
2019-12-27 14:30:00,203.76,204.17,203.59,204.1,40607.0,188.3493,188.7283,188.1921,188.6635,40607.0
2019-12-27 15:00:00,204.09,204.29,203.93,204.16,39462.0,188.6543,188.8392,188.5064,188.719,39462.0
2019-12-27 15:30:00,204.17,204.32,203.8,203.96,105066.0,188.7283,188.8669,188.3862,188.5341,105066.0
2019-12-30 09:30:00,203.7,204.14,202.38,203.12,53797.0,188.2938,188.7005,187.0736,187.7577,53797.0
2019-12-30 10:00:00,203.14,203.61,202.89,202.95,32712.0,187.7762,188.2106,187.5451,187.6005,32712.0
2019-12-30 10:30:00,202.95,203.23,202.52,203.21,25680.0,187.6005,187.8593,187.203,187.8409,25680.0
2019-12-30 11:00:00,203.33,204.52,203.23,204.34,38371.0,187.9518,189.0518,187.8593,188.8854,38371.0
2019-12-30 11:30:00,204.37,204.49,203.8,203.96,45090.0,188.9131,189.0241,188.3862,188.5341,45090.0
2019-12-30 12:00:00,204.0,204.59,203.97,204.5,27005.0,188.5711,189.1165,188.5434,189.0333,27005.0
2019-12-30 12:30:00,204.49,204.52,204.13,204.25,21455.0,189.0241,189.0518,188.6913,188.8022,21455.0
2019-12-30 13:00:00,204.13,204.31,203.98,204.02,28848.0,188.6913,188.8577,188.5526,188.5896,28848.0
2019-12-30 13:30:00,204.01,204.04,203.73,203.85,24112.0,188.5804,188.6081,188.3215,188.4325,24112.0
2019-12-30 14:00:00,203.81,203.82,203.32,203.59,20199.0,188.3955,188.4047,187.9425,188.1921,20199.0
2019-12-30 14:30:00,203.69,203.86,203.44,203.45,31120.0,188.2846,188.4417,188.0535,188.0627,31120.0
2019-12-30 15:00:00,203.45,203.98,203.37,203.7,49686.0,188.0627,188.5526,187.9888,188.2938,49686.0
2019-12-30 15:30:00,203.7,203.72,202.78,203.04,142988.0,188.2938,188.3123,187.4434,187.6837,142988.0
2019-12-31 09:30:00,202.88,203.35,202.15,202.44,90335.0,187.5358,187.9703,186.861,187.1291,90335.0
2019-12-31 10:00:00,202.44,203.25,202.15,202.76,57617.0,187.1291,187.8778,186.861,187.4249,57617.0
2019-12-31 10:30:00,202.71,202.76,202.14,202.21,69410.0,187.3787,187.4249,186.8518,186.9165,69410.0
2019-12-31 11:00:00,202.2,202.81,202.0,202.22,77451.0,186.9072,187.4711,186.7224,186.9257,77451.0
2019-12-31 11:30:00,202.24,202.88,202.06,202.53,58561.0,186.9442,187.5358,186.7778,187.2123,58561.0
2019-12-31 12:00:00,202.54,202.6,202.16,202.59,34819.0,187.2215,187.277,186.8703,187.2678,34819.0
2019-12-31 12:30:00,202.59,202.79,202.33,202.58,27285.0,187.2678,187.4526,187.0274,187.2585,27285.0
2019-12-31 13:00:00,202.6,203.64,202.58,203.54,40858.0,187.277,188.2383,187.2585,188.1459,40858.0
2019-12-31 13:30:00,203.6,203.88,203.21,203.74,48687.0,188.2014,188.4602,187.8409,188.3308,48687.0
2019-12-31 14:00:00,203.76,204.13,203.56,203.74,39212.0,188.3493,188.6913,188.1644,188.3308,39212.0
2019-12-31 14:30:00,203.79,203.92,203.43,203.5,38809.0,188.377,188.4972,188.0442,188.1089,38809.0
2019-12-31 15:00:00,203.51,204.2,203.38,204.14,61136.0,188.1182,188.756,187.998,188.7005,61136.0
2019-12-31 15:30:00,204.13,204.71,203.76,204.44,236450.0,188.6913,189.2274,188.3493,188.9778,236450.0
2020-01-02 09:30:00,205.39,205.85,204.18,204.8,77754.0,189.856,190.2812,188.7375,189.3106,77754.0
2020-01-02 10:00:00,204.69,204.7,202.9,203.52,65894.0,189.2089,189.2182,187.5543,188.1274,65894.0
2020-01-02 10:30:00,203.51,203.52,202.93,203.33,46292.0,188.1182,188.1274,187.582,187.9518,46292.0
2020-01-02 11:00:00,203.39,203.84,203.26,203.62,27056.0,188.0072,188.4232,187.8871,188.2198,27056.0
2020-01-02 11:30:00,203.58,203.59,202.42,202.47,51702.0,188.1829,188.1921,187.1106,187.1568,51702.0
2020-01-02 12:00:00,202.47,202.76,202.09,202.62,36526.0,187.1568,187.4249,186.8056,187.2955,36526.0
2020-01-02 12:30:00,202.73,202.83,202.26,202.62,41732.0,187.3972,187.4896,186.9627,187.2955,41732.0
2020-01-02 13:00:00,202.65,202.66,202.2,202.39,26061.0,187.3232,187.3325,186.9072,187.0829,26061.0
2020-01-02 13:30:00,202.41,203.0,202.36,202.9,23688.0,187.1014,187.6467,187.0551,187.5543,23688.0
2020-01-02 14:00:00,202.85,203.8,202.76,203.72,26560.0,187.5081,188.3862,187.4249,188.3123,26560.0
2020-01-02 14:30:00,203.74,204.18,203.65,203.92,33558.0,188.3308,188.7375,188.2476,188.4972,33558.0
2020-01-02 15:00:00,203.97,204.02,203.62,203.64,56257.0,188.5434,188.5896,188.2198,188.2383,56257.0
2020-01-02 15:30:00,203.62,204.94,203.56,204.91,152903.0,188.2198,189.44,188.1644,189.4123,152903.0
2020-01-03 09:30:00,202.01,203.77,200.8,202.12,96805.0,186.7316,188.3585,185.6131,186.8333,96805.0
2020-01-03 10:00:00,202.0,203.27,201.42,202.91,105841.0,186.7224,187.8963,186.1862,187.5635,105841.0
2020-01-03 10:30:00,202.99,203.74,202.22,202.59,79048.0,187.6375,188.3308,186.9257,187.2678,79048.0
2020-01-03 11:00:00,202.63,203.1,202.49,202.61,48810.0,187.3047,187.7392,187.1753,187.2862,48810.0
2020-01-03 11:30:00,202.66,203.95,202.6,203.73,51138.0,187.3325,188.5249,187.277,188.3215,51138.0
2020-01-03 12:00:00,203.8,203.93,203.4,203.44,32318.0,188.3862,188.5064,188.0165,188.0535,32318.0
2020-01-03 12:30:00,203.44,203.91,203.43,203.6,32338.0,188.0535,188.4879,188.0442,188.2014,32338.0
2020-01-03 13:00:00,203.6,204.0,203.42,203.63,30030.0,188.2014,188.5711,188.035,188.2291,30030.0
2020-01-03 13:30:00,203.63,203.7,202.93,203.28,26602.0,188.2291,188.2938,187.582,187.9056,26602.0
2020-01-03 14:00:00,203.31,203.47,202.76,203.44,34308.0,187.9333,188.0812,187.4249,188.0535,34308.0
2020-01-03 14:30:00,203.45,203.92,203.11,203.9,52988.0,188.0627,188.4972,187.7484,188.4787,52988.0
2020-01-03 15:00:00,203.91,204.39,203.43,203.43,62018.0,188.4879,188.9316,188.0442,188.0442,62018.0
2020-01-03 15:30:00,203.43,203.43,202.74,203.09,153663.0,188.0442,188.0442,187.4064,187.7299,153663.0
2020-01-06 09:30:00,202.0,204.14,201.94,204.1,71364.0,186.7224,188.7005,186.6669,188.6635,71364.0
2020-01-06 10:00:00,203.9,204.15,203.7,204.05,33141.0,188.4787,188.7098,188.2938,188.6173,33141.0
2020-01-06 10:30:00,204.05,205.28,203.99,204.7,57623.0,188.6173,189.7543,188.5619,189.2182,57623.0
2020-01-06 11:00:00,204.75,204.91,204.38,204.91,32741.0,189.2644,189.4123,188.9224,189.4123,32741.0
2020-01-06 11:30:00,204.98,205.22,204.77,205.07,24476.0,189.477,189.6988,189.2829,189.5602,24476.0
2020-01-06 12:00:00,205.05,205.38,204.84,204.84,21957.0,189.5417,189.8467,189.3476,189.3476,21957.0
2020-01-06 12:30:00,204.92,205.37,204.85,205.08,21983.0,189.4215,189.8375,189.3568,189.5694,21983.0
2020-01-06 13:00:00,205.04,205.55,205.01,205.46,32699.0,189.5325,190.0039,189.5047,189.9207,32699.0
2020-01-06 13:30:00,205.45,206.38,205.25,206.22,55944.0,189.9114,190.7711,189.7266,190.6232,55944.0
2020-01-06 14:00:00,206.23,206.78,206.03,206.66,58195.0,190.6325,191.1409,190.4476,191.0299,58195.0
2020-01-06 14:30:00,206.68,206.81,206.49,206.61,31321.0,191.0484,191.1686,190.8728,190.9837,31321.0
2020-01-06 15:00:00,206.63,207.16,206.45,206.68,42513.0,191.0022,191.4921,190.8358,191.0484,42513.0
2020-01-06 15:30:00,206.67,206.99,205.98,206.94,139761.0,191.0392,191.335,190.4014,191.2888,139761.0
2020-01-07 09:30:00,206.18,206.88,205.28,206.06,79668.0,190.5862,191.2333,189.7543,190.4753,79668.0
2020-01-07 10:00:00,206.06,206.95,205.77,206.93,64635.0,190.4753,191.298,190.2072,191.2795,64635.0
2020-01-07 10:30:00,206.93,207.41,206.73,207.39,58036.0,191.2795,191.7232,191.0946,191.7047,58036.0
2020-01-07 11:00:00,207.4,207.73,206.73,207.47,111782.0,191.714,192.019,191.0946,191.7787,111782.0
2020-01-07 11:30:00,207.45,207.72,206.91,207.71,49366.0,191.7602,192.0098,191.261,192.0005,49366.0
2020-01-07 12:00:00,207.7,207.94,207.39,207.42,58913.0,191.9913,192.2131,191.7047,191.7324,58913.0
2020-01-07 12:30:00,207.36,207.44,206.94,207.09,40054.0,191.677,191.7509,191.2888,191.4274,40054.0
2020-01-07 13:00:00,207.09,207.52,207.09,207.51,16998.0,191.4274,191.8249,191.4274,191.8156,16998.0
2020-01-07 13:30:00,207.49,207.79,207.35,207.71,50711.0,191.7972,192.0745,191.6677,192.0005,50711.0
2020-01-07 14:00:00,207.73,207.73,207.39,207.55,27196.0,192.019,192.019,191.7047,191.8526,27196.0
2020-01-07 14:30:00,207.53,207.88,207.52,207.85,33100.0,191.8341,192.1577,191.8249,192.1299,33100.0
2020-01-07 15:00:00,207.88,208.47,207.85,208.16,95405.0,192.1577,192.703,192.1299,192.4165,95405.0
2020-01-07 15:30:00,208.17,208.78,207.89,207.96,168179.0,192.4257,192.9896,192.1669,192.2316,168179.0
2020-01-08 09:30:00,207.93,208.86,207.19,208.33,136423.0,192.2039,193.0635,191.5198,192.5736,136423.0
2020-01-08 10:00:00,208.34,208.64,207.81,208.17,108714.0,192.5829,192.8602,192.093,192.4257,108714.0
2020-01-08 10:30:00,208.05,208.9,207.62,208.48,46515.0,192.3148,193.1005,191.9173,192.7123,46515.0
2020-01-08 11:00:00,208.52,209.46,208.13,209.39,92182.0,192.7493,193.6182,192.3888,193.5535,92182.0
2020-01-08 11:30:00,209.44,210.47,209.1,209.93,85293.0,193.5997,194.5518,193.2854,194.0526,85293.0
2020-01-08 12:00:00,209.84,210.35,209.48,210.18,34034.0,193.9694,194.4408,193.6366,194.2837,34034.0
2020-01-08 12:30:00,210.16,210.42,209.77,210.38,27743.0,194.2652,194.5056,193.9047,194.4686,27743.0
2020-01-08 13:00:00,210.32,210.92,210.13,210.73,46039.0,194.4131,194.9677,194.2375,194.7921,46039.0
2020-01-08 13:30:00,210.72,210.94,210.43,210.63,31586.0,194.7829,194.9862,194.5148,194.6997,31586.0
2020-01-08 14:00:00,210.66,211.25,210.64,211.08,28682.0,194.7274,195.2728,194.7089,195.1156,28682.0
2020-01-08 14:30:00,211.06,211.38,210.81,211.23,54675.0,195.0971,195.3929,194.8661,195.2543,54675.0
2020-01-08 15:00:00,211.22,211.63,211.12,211.62,39323.0,195.245,195.624,195.1526,195.6148,39323.0
2020-01-08 15:30:00,211.59,211.72,211.29,211.44,206483.0,195.5871,195.7072,195.3098,195.4484,206483.0
2020-01-09 09:30:00,210.82,212.17,209.0,212.17,122061.0,194.8753,196.1232,193.193,196.1232,122061.0
2020-01-09 10:00:00,212.18,212.2,210.49,211.01,60438.0,196.1324,196.1509,194.5703,195.0509,60438.0
2020-01-09 10:30:00,210.99,211.51,210.71,211.48,65251.0,195.0324,195.5131,194.7736,195.4854,65251.0
2020-01-09 11:00:00,211.46,211.75,210.75,211.31,36342.0,195.4669,195.735,194.8106,195.3282,36342.0
2020-01-09 11:30:00,211.32,212.23,211.1,212.04,92635.0,195.3375,196.1787,195.1341,196.003,92635.0
2020-01-09 12:00:00,212.02,212.18,211.91,211.98,81085.0,195.9845,196.1324,195.8829,195.9476,81085.0
2020-01-09 12:30:00,211.98,212.0,209.92,210.3,379607.0,195.9476,195.9661,194.0434,194.3946,379607.0
2020-01-09 13:00:00,210.39,210.6,210.15,210.5,41150.0,194.4778,194.6719,194.256,194.5795,41150.0
2020-01-09 13:30:00,210.56,211.05,210.09,210.8,51507.0,194.635,195.0879,194.2005,194.8568,51507.0
2020-01-09 14:00:00,210.82,211.31,210.55,210.67,64058.0,194.8753,195.3282,194.6257,194.7366,64058.0
2020-01-09 14:30:00,210.68,211.27,210.68,211.0,42731.0,194.7459,195.2913,194.7459,195.0417,42731.0
2020-01-09 15:00:00,211.0,211.17,210.56,210.69,114437.0,195.0417,195.1988,194.635,194.7551,114437.0
2020-01-09 15:30:00,210.71,211.06,210.41,210.88,230748.0,194.7736,195.0971,194.4963,194.9308,230748.0
2020-01-10 09:30:00,212.11,212.35,211.19,211.8,56222.0,196.0677,196.2896,195.2173,195.7812,56222.0
2020-01-10 10:00:00,211.84,212.13,210.52,210.66,51093.0,195.8182,196.0862,194.598,194.7274,51093.0
2020-01-10 10:30:00,210.73,211.7,210.55,211.5,65505.0,194.7921,195.6887,194.6257,195.5039,65505.0
2020-01-10 11:00:00,211.48,211.48,210.85,210.92,30312.0,195.4854,195.4854,194.903,194.9677,30312.0
2020-01-10 11:30:00,210.87,211.15,210.53,210.88,24094.0,194.9215,195.1803,194.6072,194.9308,24094.0
2020-01-10 12:00:00,210.84,211.28,210.52,211.24,27186.0,194.8938,195.3005,194.598,195.2635,27186.0
2020-01-10 12:30:00,211.24,211.68,211.23,211.3,19947.0,195.2635,195.6703,195.2543,195.319,19947.0
2020-01-10 13:00:00,211.26,211.68,211.0,211.05,46220.0,195.282,195.6703,195.0417,195.0879,46220.0
2020-01-10 13:30:00,211.03,211.35,210.7,210.71,37751.0,195.0694,195.3652,194.7644,194.7736,37751.0
2020-01-10 14:00:00,210.74,210.89,209.86,210.17,38166.0,194.8014,194.94,193.9879,194.2745,38166.0
2020-01-10 14:30:00,210.19,210.76,210.18,210.59,22829.0,194.2929,194.8198,194.2837,194.6627,22829.0
2020-01-10 15:00:00,210.59,210.65,210.37,210.47,55578.0,194.6627,194.7182,194.4593,194.5518,55578.0
2020-01-10 15:30:00,210.46,210.51,209.7,210.27,142994.0,194.5425,194.5887,193.84,194.3669,142994.0
2020-01-13 09:30:00,208.51,209.0,204.5,205.44,193441.0,192.74,193.193,189.0333,189.9022,193441.0
2020-01-13 10:00:00,205.41,206.43,205.26,206.24,107925.0,189.8745,190.8173,189.7358,190.6417,107925.0
2020-01-13 10:30:00,206.27,206.44,205.93,206.35,50665.0,190.6694,190.8266,190.3551,190.7434,50665.0
2020-01-13 11:00:00,206.33,206.67,205.62,206.22,89402.0,190.7249,191.0392,190.0686,190.6232,89402.0
2020-01-13 11:30:00,206.21,206.28,205.32,205.8,83798.0,190.614,190.6787,189.7913,190.235,83798.0
2020-01-13 12:00:00,205.79,206.04,205.56,205.73,77464.0,190.2257,190.4568,190.0131,190.1703,77464.0
2020-01-13 12:30:00,205.74,205.82,204.2,204.33,130173.0,190.1795,190.2535,188.756,188.8762,130173.0
2020-01-13 13:00:00,204.31,204.35,203.07,203.11,82223.0,188.8577,188.8946,187.7114,187.7484,82223.0
2020-01-13 13:30:00,203.14,203.28,202.52,202.62,96885.0,187.7762,187.9056,187.203,187.2955,96885.0
2020-01-13 14:00:00,202.66,202.96,201.96,202.76,122116.0,187.3325,187.6098,186.6854,187.4249,122116.0
2020-01-13 14:30:00,202.81,203.11,202.41,202.65,67498.0,187.4711,187.7484,187.1014,187.3232,67498.0
2020-01-13 15:00:00,202.67,203.05,202.45,202.77,72673.0,187.3417,187.693,187.1383,187.4341,72673.0
2020-01-13 15:30:00,202.72,203.88,202.72,203.44,254365.0,187.3879,188.4602,187.3879,188.0535,254365.0
2020-01-14 09:30:00,203.26,205.13,203.09,203.6,118496.0,187.8871,189.6156,187.7299,188.2014,118496.0
2020-01-14 10:00:00,203.77,203.8,203.02,203.75,93043.0,188.3585,188.3862,187.6652,188.34,93043.0
2020-01-14 10:30:00,203.68,204.84,203.68,204.58,62994.0,188.2753,189.3476,188.2753,189.1072,62994.0
2020-01-14 11:00:00,204.61,204.96,204.17,204.78,45237.0,189.135,189.4585,188.7283,189.2921,45237.0
2020-01-14 11:30:00,204.79,205.29,204.6,204.74,37142.0,189.3014,189.7635,189.1257,189.2551,37142.0
2020-01-14 12:00:00,204.75,204.93,204.5,204.91,40138.0,189.2644,189.4308,189.0333,189.4123,40138.0
2020-01-14 12:30:00,204.92,205.55,204.89,205.53,24318.0,189.4215,190.0039,189.3938,189.9854,24318.0
2020-01-14 13:00:00,205.53,206.46,205.51,206.3,30556.0,189.9854,190.8451,189.9669,190.6972,30556.0
2020-01-14 13:30:00,206.26,206.54,205.49,206.48,49753.0,190.6602,190.919,189.9484,190.8635,49753.0
2020-01-14 14:00:00,206.5,206.89,205.88,206.74,62073.0,190.882,191.2425,190.3089,191.1039,62073.0
2020-01-14 14:30:00,206.76,206.95,206.31,206.31,48805.0,191.1224,191.298,190.7064,190.7064,48805.0
2020-01-14 15:00:00,206.42,206.42,205.52,205.66,33019.0,190.8081,190.8081,189.9761,190.1056,33019.0
2020-01-14 15:30:00,205.68,205.99,204.92,205.13,205419.0,190.124,190.4106,189.4215,189.6156,205419.0
2020-01-15 09:30:00,205.19,208.42,205.19,207.71,86498.0,189.6711,192.6568,189.6711,192.0005,86498.0
2020-01-15 10:00:00,207.7,208.76,206.82,207.95,103337.0,191.9913,192.9711,191.1778,192.2224,103337.0
2020-01-15 10:30:00,208.12,209.18,207.77,208.76,58727.0,192.3795,193.3593,192.056,192.9711,58727.0
2020-01-15 11:00:00,208.78,209.87,208.65,209.87,55285.0,192.9896,193.9972,192.8694,193.9972,55285.0
2020-01-15 11:30:00,209.9,210.42,209.54,209.54,77183.0,194.0249,194.5056,193.6921,193.6921,77183.0
2020-01-15 12:00:00,209.56,209.9,208.87,209.58,39633.0,193.7106,194.0249,193.0728,193.7291,39633.0
2020-01-15 12:30:00,209.51,209.72,208.79,209.06,29612.0,193.6644,193.8585,192.9988,193.2484,29612.0
2020-01-15 13:00:00,209.04,209.48,208.34,208.63,56323.0,193.2299,193.6366,192.5829,192.8509,56323.0
2020-01-15 13:30:00,208.68,208.72,207.83,208.12,45359.0,192.8972,192.9341,192.1114,192.3795,45359.0
2020-01-15 14:00:00,208.16,209.29,208.16,209.29,28210.0,192.4165,193.461,192.4165,193.461,28210.0
2020-01-15 14:30:00,209.34,209.36,208.8,208.94,34029.0,193.5072,193.5257,193.0081,193.1375,34029.0
2020-01-15 15:00:00,208.91,208.91,207.95,208.14,50872.0,193.1098,193.1098,192.2224,192.398,50872.0
2020-01-15 15:30:00,208.15,208.75,207.81,208.23,149698.0,192.4072,192.9619,192.093,192.4812,149698.0
2020-01-16 09:30:00,209.41,210.6,208.66,209.6,38621.0,193.5719,194.6719,192.8787,193.7476,38621.0
2020-01-16 10:00:00,209.6,210.11,209.49,209.84,35223.0,193.7476,194.219,193.6459,193.9694,35223.0
2020-01-16 10:30:00,209.85,210.5,209.1,209.33,62936.0,193.9787,194.5795,193.2854,193.498,62936.0
2020-01-16 11:00:00,209.21,209.75,208.82,209.53,84162.0,193.3871,193.8862,193.0266,193.6829,84162.0
2020-01-16 11:30:00,209.47,209.61,208.49,208.8,44478.0,193.6274,193.7568,192.7215,193.0081,44478.0
2020-01-16 12:00:00,208.74,209.2,208.61,208.63,50801.0,192.9526,193.3778,192.8324,192.8509,50801.0
2020-01-16 12:30:00,208.67,209.94,208.63,209.59,54386.0,192.8879,194.0619,192.8509,193.7383,54386.0
2020-01-16 13:00:00,209.56,209.92,209.48,209.49,22300.0,193.7106,194.0434,193.6366,193.6459,22300.0
2020-01-16 13:30:00,209.45,209.74,209.36,209.71,33564.0,193.6089,193.877,193.5257,193.8493,33564.0
2020-01-16 14:00:00,209.66,209.96,209.45,209.93,18651.0,193.803,194.0803,193.6089,194.0526,18651.0
2020-01-16 14:30:00,209.89,210.12,209.86,209.91,67161.0,194.0156,194.2282,193.9879,194.0341,67161.0
2020-01-16 15:00:00,209.88,210.45,209.81,210.25,235998.0,194.0064,194.5333,193.9417,194.3484,235998.0
2020-01-16 15:30:00,210.22,211.26,210.13,210.95,226589.0,194.3207,195.282,194.2375,194.9955,226589.0
2020-01-17 09:30:00,210.96,211.81,209.23,210.55,253004.0,195.0047,195.7904,193.4056,194.6257,253004.0
2020-01-17 10:00:00,210.55,211.0,209.61,210.92,41631.0,194.6257,195.0417,193.7568,194.9677,41631.0
2020-01-17 10:30:00,210.92,211.44,210.59,211.2,69576.0,194.9677,195.4484,194.6627,195.2266,69576.0
2020-01-17 11:00:00,211.24,211.7,210.96,211.29,92426.0,195.2635,195.6887,195.0047,195.3098,92426.0
2020-01-17 11:30:00,211.35,211.62,211.25,211.4,27048.0,195.3652,195.6148,195.2728,195.4114,27048.0
2020-01-17 12:00:00,211.43,211.67,211.27,211.67,34769.0,195.4392,195.661,195.2913,195.661,34769.0
2020-01-17 12:30:00,211.62,212.0,211.44,211.86,37754.0,195.6148,195.9661,195.4484,195.8366,37754.0
2020-01-17 13:00:00,211.82,211.83,211.42,211.69,26046.0,195.7997,195.8089,195.4299,195.6795,26046.0
2020-01-17 13:30:00,211.67,211.76,211.5,211.58,21104.0,195.661,195.7442,195.5039,195.5778,21104.0
2020-01-17 14:00:00,211.59,212.15,211.56,211.77,20578.0,195.5871,196.1047,195.5593,195.7535,20578.0
2020-01-17 14:30:00,211.81,212.4,211.75,212.39,37671.0,195.7904,196.3358,195.735,196.3266,37671.0
2020-01-17 15:00:00,212.41,212.5,212.05,212.3,51995.0,196.345,196.4282,196.0123,196.2434,51995.0
2020-01-17 15:30:00,212.33,212.64,212.06,212.51,213348.0,196.2711,196.5577,196.0215,196.4375,213348.0
2020-01-21 09:30:00,211.68,213.45,210.4,212.39,234109.0,195.6703,197.3064,194.4871,196.3266,234109.0
2020-01-21 10:00:00,212.26,214.0,211.32,212.5,94891.0,196.2064,197.8148,195.3375,196.4282,94891.0
2020-01-21 10:30:00,212.43,212.74,212.1,212.16,41159.0,196.3635,196.6501,196.0585,196.114,41159.0
2020-01-21 11:00:00,212.2,213.42,212.12,212.7,66437.0,196.1509,197.2787,196.077,196.6131,66437.0
2020-01-21 11:30:00,212.71,213.13,212.37,212.65,51539.0,196.6224,197.0106,196.3081,196.5669,51539.0
2020-01-21 12:00:00,212.63,213.25,212.35,213.15,48713.0,196.5484,197.1215,196.2896,197.0291,48713.0
2020-01-21 12:30:00,213.12,213.6,212.42,213.01,111850.0,197.0013,197.445,196.3543,196.8997,111850.0
2020-01-21 13:00:00,213.07,213.68,212.97,213.53,43496.0,196.9551,197.519,196.8627,197.3803,43496.0
2020-01-21 13:30:00,213.48,213.74,213.27,213.45,62836.0,197.3341,197.5745,197.14,197.3064,62836.0
2020-01-21 14:00:00,213.45,214.37,213.18,213.9,78222.0,197.3064,198.1568,197.0568,197.7224,78222.0
2020-01-21 14:30:00,213.94,214.21,213.73,214.06,77880.0,197.7593,198.0089,197.5652,197.8703,77880.0
2020-01-21 15:00:00,214.07,214.44,213.4,213.41,112330.0,197.8795,198.2215,197.2602,197.2694,112330.0
2020-01-21 15:30:00,213.44,213.56,212.94,213.04,235914.0,197.2971,197.4081,196.835,196.9274,235914.0
2020-01-22 09:30:00,213.3,213.8,211.81,211.89,79287.0,197.1677,197.6299,195.7904,195.8644,79287.0
2020-01-22 10:00:00,211.87,212.17,211.39,212.02,180970.0,195.8459,196.1232,195.4022,195.9845,180970.0
2020-01-22 10:30:00,211.94,211.99,211.14,211.58,61344.0,195.9106,195.9568,195.1711,195.5778,61344.0
2020-01-22 11:00:00,211.5,211.59,210.37,210.55,66460.0,195.5039,195.5871,194.4593,194.6257,66460.0
2020-01-22 11:30:00,210.56,211.72,210.55,211.37,41787.0,194.635,195.7072,194.6257,195.3837,41787.0
2020-01-22 12:00:00,211.36,211.51,210.94,211.09,56376.0,195.3745,195.5131,194.9862,195.1249,56376.0
2020-01-22 12:30:00,211.11,211.2,210.5,210.82,81447.0,195.1434,195.2266,194.5795,194.8753,81447.0
2020-01-22 13:00:00,210.76,211.57,210.54,211.33,39319.0,194.8198,195.5686,194.6165,195.3467,39319.0
2020-01-22 13:30:00,211.32,211.66,211.23,211.28,32780.0,195.3375,195.6518,195.2543,195.3005,32780.0
2020-01-22 14:00:00,211.21,211.89,211.07,211.74,37141.0,195.2358,195.8644,195.1064,195.7257,37141.0
2020-01-22 14:30:00,211.77,211.83,211.36,211.59,35016.0,195.7535,195.8089,195.3745,195.5871,35016.0
2020-01-22 15:00:00,211.56,211.68,211.33,211.5,54867.0,195.5593,195.6703,195.3467,195.5039,54867.0
2020-01-22 15:30:00,211.49,211.67,210.97,211.22,131299.0,195.4946,195.661,195.014,195.245,131299.0
2020-01-23 09:30:00,211.04,211.92,209.83,211.82,98035.0,195.0787,195.8921,193.9602,195.7997,98035.0
2020-01-23 10:00:00,211.82,212.67,211.73,212.56,59710.0,195.7997,196.5854,195.7165,196.4837,59710.0
2020-01-23 10:30:00,212.59,212.93,212.09,212.32,72466.0,196.5114,196.8257,196.0492,196.2619,72466.0
2020-01-23 11:00:00,212.38,212.46,211.06,211.16,86310.0,196.3173,196.3913,195.0971,195.1896,86310.0
2020-01-23 11:30:00,211.22,213.38,211.18,213.19,84968.0,195.245,197.2417,195.2081,197.0661,84968.0
2020-01-23 12:00:00,213.18,213.18,212.46,212.55,70281.0,197.0568,197.0568,196.3913,196.4745,70281.0
2020-01-23 12:30:00,212.55,212.99,211.85,212.16,51103.0,196.4745,196.8812,195.8274,196.114,51103.0
2020-01-23 13:00:00,212.13,212.62,211.79,212.53,56600.0,196.0862,196.5392,195.7719,196.456,56600.0
2020-01-23 13:30:00,212.56,212.93,212.56,212.74,32493.0,196.4837,196.8257,196.4837,196.6501,32493.0
2020-01-23 14:00:00,212.8,212.81,211.87,212.39,46636.0,196.7055,196.7148,195.8459,196.3266,46636.0
2020-01-23 14:30:00,212.49,212.81,211.87,212.33,28937.0,196.419,196.7148,195.8459,196.2711,28937.0
2020-01-23 15:00:00,212.33,212.39,211.94,212.26,57514.0,196.2711,196.3266,195.9106,196.2064,57514.0
2020-01-23 15:30:00,212.27,212.97,212.18,212.7,150975.0,196.2156,196.8627,196.1324,196.6131,150975.0
2020-01-24 09:30:00,212.71,212.99,209.57,210.06,133113.0,196.6224,196.8812,193.7198,194.1728,133113.0
2020-01-24 10:00:00,210.2,210.25,207.87,207.93,123540.0,194.3022,194.3484,192.1484,192.2039,123540.0
2020-01-24 10:30:00,207.86,208.05,206.37,207.75,149786.0,192.1392,192.3148,190.7619,192.0375,149786.0
2020-01-24 11:00:00,207.79,208.69,206.15,206.81,70266.0,192.0745,192.9064,190.5585,191.1686,70266.0
2020-01-24 11:30:00,206.87,206.96,205.99,206.14,66181.0,191.224,191.3072,190.4106,190.5493,66181.0
2020-01-24 12:00:00,206.06,206.3,204.8,205.81,75802.0,190.4753,190.6972,189.3106,190.2442,75802.0
2020-01-24 12:30:00,205.7,206.5,205.58,206.2,45893.0,190.1425,190.882,190.0316,190.6047,45893.0
2020-01-24 13:00:00,206.22,206.22,205.1,205.67,51051.0,190.6232,190.6232,189.5879,190.1148,51051.0
2020-01-24 13:30:00,205.69,205.84,205.06,205.24,42755.0,190.1333,190.2719,189.5509,189.7173,42755.0
2020-01-24 14:00:00,205.25,205.97,204.74,205.52,58775.0,189.7266,190.3921,189.2551,189.9761,58775.0
2020-01-24 14:30:00,205.53,206.26,205.14,206.24,67999.0,189.9854,190.6602,189.6249,190.6417,67999.0
2020-01-24 15:00:00,206.21,206.64,205.91,206.31,106672.0,190.614,191.0114,190.3367,190.7064,106672.0
2020-01-24 15:30:00,206.28,206.32,205.44,206.17,196111.0,190.6787,190.7156,189.9022,190.577,196111.0
2020-01-27 09:30:00,202.2,202.61,196.65,200.41,246874.0,186.9072,187.2862,181.777,185.2526,246874.0
2020-01-27 10:00:00,200.4,201.8,198.86,201.7,79181.0,185.2434,186.5375,183.8199,186.4451,79181.0
2020-01-27 10:30:00,201.71,202.17,201.0,202.05,65540.0,186.4543,186.8795,185.798,186.7686,65540.0
2020-01-27 11:00:00,202.09,202.37,200.44,200.61,47723.0,186.8056,187.0644,185.2804,185.4375,47723.0
2020-01-27 11:30:00,200.66,200.78,200.11,200.58,41373.0,185.4837,185.5946,184.9753,185.4098,41373.0
2020-01-27 12:00:00,200.55,201.15,200.54,200.81,28536.0,185.382,185.9367,185.3728,185.6224,28536.0
2020-01-27 12:30:00,200.86,201.21,200.55,200.74,24626.0,185.6686,185.9921,185.382,185.5577,24626.0
2020-01-27 13:00:00,200.81,201.13,200.44,200.64,38869.0,185.6224,185.9182,185.2804,185.4652,38869.0
2020-01-27 13:30:00,200.56,201.02,200.31,200.44,29829.0,185.3913,185.8165,185.1602,185.2804,29829.0
2020-01-27 14:00:00,200.49,201.13,200.13,200.83,53654.0,185.3266,185.9182,184.9938,185.6409,53654.0
2020-01-27 14:30:00,200.88,201.18,200.34,200.47,33535.0,185.6871,185.9644,185.1879,185.3081,33535.0
2020-01-27 15:00:00,200.44,201.03,200.36,200.85,49199.0,185.2804,185.8257,185.2064,185.6593,49199.0
2020-01-27 15:30:00,200.76,200.76,199.86,199.93,136839.0,185.5762,185.5762,184.7442,184.8089,136839.0
2020-01-28 09:30:00,201.35,204.16,200.63,203.99,71325.0,186.1215,188.719,185.456,188.5619,71325.0
2020-01-28 10:00:00,203.88,205.69,203.88,205.58,56533.0,188.4602,190.1333,188.4602,190.0316,56533.0
2020-01-28 10:30:00,205.65,205.83,204.53,205.06,53425.0,190.0963,190.2627,189.061,189.5509,53425.0
2020-01-28 11:00:00,205.08,205.11,204.48,204.56,39376.0,189.5694,189.5972,189.0148,189.0888,39376.0
2020-01-28 11:30:00,204.47,205.52,204.45,205.52,29692.0,189.0056,189.9761,188.9871,189.9761,29692.0
2020-01-28 12:00:00,205.52,206.12,205.03,205.86,31769.0,189.9761,190.5308,189.5232,190.2904,31769.0
2020-01-28 12:30:00,205.8,205.81,204.87,204.95,33736.0,190.235,190.2442,189.3753,189.4493,33736.0
2020-01-28 13:00:00,204.99,205.01,204.35,204.54,21427.0,189.4862,189.5047,188.8946,189.0703,21427.0
2020-01-28 13:30:00,204.54,204.86,204.28,204.83,25909.0,189.0703,189.3661,188.8299,189.3383,25909.0
2020-01-28 14:00:00,204.83,205.59,204.82,204.9,22851.0,189.3383,190.0409,189.3291,189.403,22851.0
2020-01-28 14:30:00,204.93,205.41,204.81,204.81,29931.0,189.4308,189.8745,189.3198,189.3198,29931.0
2020-01-28 15:00:00,204.85,205.34,204.57,205.31,137525.0,189.3568,189.8098,189.098,189.782,137525.0
2020-01-28 15:30:00,205.31,205.56,204.82,205.32,264025.0,189.782,190.0131,189.3291,189.7913,264025.0
2020-01-29 09:30:00,204.86,205.04,202.48,203.27,307991.0,189.3661,189.5325,187.1661,187.8963,307991.0
2020-01-29 10:00:00,203.42,204.26,201.72,203.3,216192.0,188.035,188.8114,186.4636,187.9241,216192.0
2020-01-29 10:30:00,203.35,205.15,202.67,204.54,139558.0,187.9703,189.6341,187.3417,189.0703,139558.0
2020-01-29 11:00:00,204.7,206.42,204.52,206.26,43331.0,189.2182,190.8081,189.0518,190.6602,43331.0
2020-01-29 11:30:00,206.25,206.29,204.87,205.11,39685.0,190.6509,190.6879,189.3753,189.5972,39685.0
2020-01-29 12:00:00,205.15,205.37,204.53,204.55,86001.0,189.6341,189.8375,189.061,189.0795,86001.0
2020-01-29 12:30:00,204.58,204.64,203.98,204.14,55794.0,189.1072,189.1627,188.5526,188.7005,55794.0
2020-01-29 13:00:00,204.15,204.24,203.67,203.77,56825.0,188.7098,188.793,188.2661,188.3585,56825.0
2020-01-29 13:30:00,203.89,204.21,203.84,203.97,34870.0,188.4694,188.7652,188.4232,188.5434,34870.0
2020-01-29 14:00:00,203.89,204.88,203.89,204.35,32710.0,188.4694,189.3846,188.4694,188.8946,32710.0
2020-01-29 14:30:00,204.43,204.51,203.99,204.16,30958.0,188.9686,189.0425,188.5619,188.719,30958.0
2020-01-29 15:00:00,204.19,204.33,203.13,203.71,124984.0,188.7467,188.8762,187.7669,188.303,124984.0
2020-01-29 15:30:00,203.68,203.76,202.51,202.58,107131.0,188.2753,188.3493,187.1938,187.2585,107131.0
2020-01-30 09:30:00,200.51,201.15,198.79,199.76,167082.0,185.3451,185.9367,183.7552,184.6518,167082.0
2020-01-30 10:00:00,199.86,201.53,199.66,200.41,116567.0,184.7442,186.2879,184.5594,185.2526,116567.0
2020-01-30 10:30:00,200.41,200.78,198.63,198.65,145646.0,185.2526,185.5946,183.6073,183.6257,145646.0
2020-01-30 11:00:00,198.71,198.88,197.68,198.2,150729.0,183.6812,183.8383,182.7291,183.2098,150729.0
2020-01-30 11:30:00,198.17,198.17,197.15,197.49,104595.0,183.182,183.182,182.2392,182.5535,104595.0
2020-01-30 12:00:00,197.53,197.71,195.42,195.49,140995.0,182.5904,182.7568,180.64,180.7047,140995.0
2020-01-30 12:30:00,195.52,195.85,194.87,195.46,149518.0,180.7325,181.0375,180.1316,180.677,149518.0
2020-01-30 13:00:00,195.48,195.48,194.96,195.25,161533.0,180.6955,180.6955,180.2148,180.4829,161533.0
2020-01-30 13:30:00,195.25,196.05,195.05,196.02,193379.0,180.4829,181.2224,180.298,181.1947,193379.0
2020-01-30 14:00:00,196.01,196.03,195.06,195.67,148235.0,181.1854,181.2039,180.3073,180.8711,148235.0
2020-01-30 14:30:00,195.62,196.17,194.92,195.37,232884.0,180.8249,181.3333,180.1778,180.5938,232884.0
2020-01-30 15:00:00,195.41,196.45,195.33,196.27,193152.0,180.6308,181.5921,180.5568,181.4257,193152.0
2020-01-30 15:30:00,196.31,197.01,196.02,196.96,446025.0,181.4627,182.1098,181.1947,182.0636,446025.0
2020-01-31 09:30:00,195.38,195.82,193.56,194.15,117398.0,180.6031,181.0098,178.9207,179.4661,117398.0
2020-01-31 10:00:00,194.21,194.76,193.51,194.17,83689.0,179.5215,180.0299,178.8745,179.4846,83689.0
2020-01-31 10:30:00,194.08,194.42,192.89,193.17,67085.0,179.4014,179.7157,178.3014,178.5602,67085.0
2020-01-31 11:00:00,193.17,193.72,192.95,193.25,58277.0,178.5602,179.0686,178.3568,178.6342,58277.0
2020-01-31 11:30:00,193.23,194.33,193.21,193.81,44623.0,178.6157,179.6325,178.5972,179.1518,44623.0
2020-01-31 12:00:00,193.8,194.07,193.67,193.96,38156.0,179.1426,179.3921,179.0224,179.2905,38156.0
2020-01-31 12:30:00,193.92,194.05,193.0,193.58,36658.0,179.2535,179.3736,178.4031,178.9392,36658.0
2020-01-31 13:00:00,193.69,194.02,193.09,193.33,35948.0,179.0409,179.3459,178.4863,178.7081,35948.0
2020-01-31 13:30:00,193.27,193.34,193.02,193.12,33017.0,178.6526,178.7173,178.4215,178.514,33017.0
2020-01-31 14:00:00,193.21,193.47,192.62,192.87,49499.0,178.5972,178.8375,178.0518,178.2829,49499.0
2020-01-31 14:30:00,192.81,193.58,192.73,192.89,51062.0,178.2274,178.9392,178.1535,178.3014,51062.0
2020-01-31 15:00:00,192.9,192.94,191.56,191.59,98312.0,178.3106,178.3476,177.072,177.0997,98312.0
2020-01-31 15:30:00,191.6,192.69,191.09,192.29,180516.0,177.1089,178.1165,176.6375,177.7468,180516.0
2020-02-03 09:30:00,193.82,195.34,193.48,194.78,135897.0,179.161,180.5661,178.8468,180.0484,135897.0
2020-02-03 10:00:00,194.95,196.08,194.53,195.13,84447.0,180.2056,181.2501,179.8173,180.372,84447.0
2020-02-03 10:30:00,195.16,195.35,194.62,194.71,48051.0,180.3997,180.5753,179.9005,179.9837,48051.0
2020-02-03 11:00:00,194.66,194.7,193.0,193.24,70765.0,179.9375,179.9745,178.4031,178.6249,70765.0
2020-02-03 11:30:00,193.28,193.73,192.52,193.34,54170.0,178.6619,179.0778,177.9594,178.7173,54170.0
2020-02-03 12:00:00,193.36,193.39,192.11,192.14,126997.0,178.7358,178.7636,177.5804,177.6081,126997.0
2020-02-03 12:30:00,192.2,193.1,192.2,192.92,91126.0,177.6636,178.4955,177.6636,178.3291,91126.0
2020-02-03 13:00:00,192.98,193.36,192.56,192.97,65497.0,178.3846,178.7358,177.9963,178.3753,65497.0
2020-02-03 13:30:00,192.98,194.02,192.98,193.11,66470.0,178.3846,179.3459,178.3846,178.5047,66470.0
2020-02-03 14:00:00,193.09,193.43,192.0,192.09,82135.0,178.4863,178.8005,177.4787,177.5619,82135.0
2020-02-03 14:30:00,192.08,192.3,191.75,192.15,110283.0,177.5526,177.756,177.2476,177.6173,110283.0
2020-02-03 15:00:00,192.25,192.75,192.1,192.26,173224.0,177.7098,178.172,177.5711,177.719,173224.0
2020-02-03 15:30:00,192.25,192.38,191.18,191.77,286170.0,177.7098,177.83,176.7207,177.2661,286170.0
2020-02-04 09:30:00,194.16,197.59,193.9,197.5,216674.0,179.4753,182.6459,179.235,182.5627,216674.0
2020-02-04 10:00:00,197.86,197.97,196.57,197.2,164980.0,182.8955,182.9972,181.7031,182.2854,164980.0
2020-02-04 10:30:00,197.3,198.71,196.76,197.9,113383.0,182.3778,183.6812,181.8787,182.9325,113383.0
2020-02-04 11:00:00,197.99,198.0,197.33,197.39,73651.0,183.0157,183.0249,182.4056,182.461,73651.0
2020-02-04 11:30:00,197.29,198.05,197.29,197.7,62914.0,182.3686,183.0711,182.3686,182.7476,62914.0
2020-02-04 12:00:00,197.79,198.29,197.58,197.91,98095.0,182.8308,183.293,182.6367,182.9417,98095.0
2020-02-04 12:30:00,197.99,198.05,197.61,197.93,37332.0,183.0157,183.0711,182.6644,182.9602,37332.0
2020-02-04 13:00:00,197.88,198.14,196.95,196.95,75461.0,182.914,183.1543,182.0543,182.0543,75461.0
2020-02-04 13:30:00,196.95,197.43,196.85,197.27,42951.0,182.0543,182.498,181.9619,182.3501,42951.0
2020-02-04 14:00:00,197.28,197.7,197.14,197.47,47235.0,182.3594,182.7476,182.2299,182.535,47235.0
2020-02-04 14:30:00,197.46,197.95,197.18,197.47,45537.0,182.5257,182.9787,182.2669,182.535,45537.0
2020-02-04 15:00:00,197.43,197.82,197.29,197.82,55605.0,182.498,182.8585,182.3686,182.8585,55605.0
2020-02-04 15:30:00,197.84,197.87,196.43,196.88,142048.0,182.877,182.9047,181.5736,181.9896,142048.0
2020-02-05 09:30:00,200.09,206.97,200.09,203.49,250094.0,184.9568,191.3165,184.9568,188.0997,250094.0
2020-02-05 10:00:00,203.74,205.75,203.35,203.96,101871.0,188.3308,190.1888,187.9703,188.5341,101871.0
2020-02-05 10:30:00,204.04,205.41,203.9,205.23,57417.0,188.6081,189.8745,188.4787,189.7081,57417.0
2020-02-05 11:00:00,205.27,207.5,204.94,207.5,100548.0,189.7451,191.8064,189.44,191.8064,100548.0
2020-02-05 11:30:00,207.41,207.49,206.14,206.61,69769.0,191.7232,191.7972,190.5493,190.9837,69769.0
2020-02-05 12:00:00,206.56,206.94,205.38,205.62,102702.0,190.9375,191.2888,189.8467,190.0686,102702.0
2020-02-05 12:30:00,205.57,206.32,205.26,206.23,48760.0,190.0224,190.7156,189.7358,190.6325,48760.0
2020-02-05 13:00:00,206.21,206.53,205.51,205.76,51181.0,190.614,190.9098,189.9669,190.198,51181.0
2020-02-05 13:30:00,205.8,206.61,205.71,206.43,59954.0,190.235,190.9837,190.1518,190.8173,59954.0
2020-02-05 14:00:00,206.43,206.8,205.97,206.47,58622.0,190.8173,191.1593,190.3921,190.8543,58622.0
2020-02-05 14:30:00,206.46,206.46,205.61,205.61,45858.0,190.8451,190.8451,190.0593,190.0593,45858.0
2020-02-05 15:00:00,205.7,206.25,205.36,206.14,101711.0,190.1425,190.6509,189.8283,190.5493,101711.0
2020-02-05 15:30:00,206.12,206.54,205.25,206.49,355684.0,190.5308,190.919,189.7266,190.8728,355684.0
2020-02-06 09:30:00,210.25,216.18,207.83,211.44,473639.0,194.3484,199.8299,192.1114,195.4484,473639.0
2020-02-06 10:00:00,211.14,213.56,210.37,213.26,223117.0,195.1711,197.4081,194.4593,197.1308,223117.0
2020-02-06 10:30:00,213.26,214.34,211.25,211.33,168112.0,197.1308,198.1291,195.2728,195.3467,168112.0
2020-02-06 11:00:00,211.37,213.28,211.17,212.07,164923.0,195.3837,197.1492,195.1988,196.0308,164923.0
2020-02-06 11:30:00,212.15,213.03,211.51,212.86,117706.0,196.1047,196.9182,195.5131,196.761,117706.0
2020-02-06 12:00:00,212.99,213.29,211.72,211.86,113654.0,196.8812,197.1585,195.7072,195.8366,113654.0
2020-02-06 12:30:00,211.86,212.2,211.05,211.21,81215.0,195.8366,196.1509,195.0879,195.2358,81215.0
2020-02-06 13:00:00,211.24,212.0,210.69,211.81,80839.0,195.2635,195.9661,194.7551,195.7904,80839.0
2020-02-06 13:30:00,211.87,212.91,211.2,211.27,103364.0,195.8459,196.8072,195.2266,195.2913,103364.0
2020-02-06 14:00:00,211.32,211.58,210.15,210.79,102435.0,195.3375,195.5778,194.256,194.8476,102435.0
2020-02-06 14:30:00,210.79,212.27,210.78,211.06,91152.0,194.8476,196.2156,194.8383,195.0971,91152.0
2020-02-06 15:00:00,211.01,211.56,210.15,210.42,117335.0,195.0509,195.5593,194.256,194.5056,117335.0
2020-02-06 15:30:00,210.5,212.01,210.45,211.86,339177.0,194.5795,195.9753,194.5333,195.8366,339177.0
2020-02-07 09:30:00,210.67,212.79,210.44,210.67,306632.0,194.7366,196.6963,194.524,194.7366,306632.0
2020-02-07 10:00:00,210.82,211.38,209.75,210.95,186212.0,194.8753,195.3929,193.8862,194.9955,186212.0
2020-02-07 10:30:00,210.96,211.21,209.88,210.86,247022.0,195.0047,195.2358,194.0064,194.9123,247022.0
2020-02-07 11:00:00,210.83,211.06,209.67,210.33,66872.0,194.8845,195.0971,193.8123,194.4224,66872.0
2020-02-07 11:30:00,210.36,210.42,208.71,209.39,68140.0,194.4501,194.5056,192.9249,193.5535,68140.0
2020-02-07 12:00:00,209.36,209.74,209.0,209.62,57522.0,193.5257,193.877,193.193,193.7661,57522.0
2020-02-07 12:30:00,209.69,210.14,209.18,209.92,45170.0,193.8308,194.2467,193.3593,194.0434,45170.0
2020-02-07 13:00:00,209.9,209.99,209.39,209.84,28520.0,194.0249,194.1081,193.5535,193.9694,28520.0
2020-02-07 13:30:00,209.86,209.9,208.01,208.76,116393.0,193.9879,194.0249,192.2778,192.9711,116393.0
2020-02-07 14:00:00,208.69,209.23,208.01,209.23,44046.0,192.9064,193.4056,192.2778,193.4056,44046.0
2020-02-07 14:30:00,209.25,209.88,209.16,209.75,46033.0,193.424,194.0064,193.3408,193.8862,46033.0
2020-02-07 15:00:00,209.76,209.76,208.9,209.0,68174.0,193.8955,193.8955,193.1005,193.193,68174.0
2020-02-07 15:30:00,208.9,209.48,208.51,208.92,239382.0,193.1005,193.6366,192.74,193.119,239382.0
2020-02-10 09:30:00,208.55,210.73,207.51,209.77,126730.0,192.777,194.7921,191.8156,193.9047,126730.0
2020-02-10 10:00:00,209.94,211.6,209.6,211.5,163582.0,194.0619,195.5963,193.7476,195.5039,163582.0
2020-02-10 10:30:00,211.4,211.9,210.57,210.6,95432.0,195.4114,195.8736,194.6442,194.6719,95432.0
2020-02-10 11:00:00,210.68,211.63,210.17,211.45,104196.0,194.7459,195.624,194.2745,195.4577,104196.0
2020-02-10 11:30:00,211.47,211.59,210.64,210.81,124042.0,195.4761,195.5871,194.7089,194.8661,124042.0
2020-02-10 12:00:00,210.79,211.43,210.18,210.89,89922.0,194.8476,195.4392,194.2837,194.94,89922.0
2020-02-10 12:30:00,210.81,211.17,210.5,211.17,41174.0,194.8661,195.1988,194.5795,195.1988,41174.0
2020-02-10 13:00:00,211.24,211.36,210.74,211.15,76180.0,195.2635,195.3745,194.8014,195.1803,76180.0
2020-02-10 13:30:00,211.12,211.2,210.18,210.55,134896.0,195.1526,195.2266,194.2837,194.6257,134896.0
2020-02-10 14:00:00,210.55,210.55,209.44,209.79,62566.0,194.6257,194.6257,193.5997,193.9232,62566.0
2020-02-10 14:30:00,209.85,210.09,208.76,209.68,83031.0,193.9787,194.2005,192.9711,193.8215,83031.0
2020-02-10 15:00:00,209.64,210.16,209.52,210.16,69439.0,193.7845,194.2652,193.6736,194.2652,69439.0
2020-02-10 15:30:00,210.2,210.64,209.83,210.31,269776.0,194.3022,194.7089,193.9602,194.4039,269776.0
2020-02-11 09:30:00,212.35,212.61,210.4,212.16,176470.0,196.2896,196.5299,194.4871,196.114,176470.0
2020-02-11 10:00:00,212.18,213.53,212.17,212.92,83260.0,196.1324,197.3803,196.1232,196.8165,83260.0
2020-02-11 10:30:00,212.9,213.23,211.9,212.4,56240.0,196.798,197.103,195.8736,196.3358,56240.0
2020-02-11 11:00:00,212.22,212.62,211.29,211.58,73757.0,196.1694,196.5392,195.3098,195.5778,73757.0
2020-02-11 11:30:00,211.59,212.57,211.34,212.46,47937.0,195.5871,196.4929,195.356,196.3913,47937.0
2020-02-11 12:00:00,212.45,212.76,212.15,212.42,35655.0,196.382,196.6686,196.1047,196.3543,35655.0
2020-02-11 12:30:00,212.41,213.3,212.38,213.15,48746.0,196.345,197.1677,196.3173,197.0291,48746.0
2020-02-11 13:00:00,213.19,213.37,212.86,213.22,47656.0,197.0661,197.2324,196.761,197.0938,47656.0
2020-02-11 13:30:00,213.24,213.95,213.21,213.88,78532.0,197.1123,197.7686,197.0845,197.7039,78532.0
2020-02-11 14:00:00,213.94,214.19,213.5,213.8,101708.0,197.7593,197.9904,197.3526,197.6299,101708.0
2020-02-11 14:30:00,213.74,214.49,213.44,214.18,72437.0,197.5745,198.2677,197.2971,197.9812,72437.0
2020-02-11 15:00:00,214.18,214.57,213.95,214.29,116167.0,197.9812,198.3417,197.7686,198.0829,116167.0
2020-02-11 15:30:00,214.27,215.33,214.07,215.21,281427.0,198.0644,199.0442,197.8795,198.9333,281427.0
2020-02-12 09:30:00,217.82,222.5,217.0,222.4,352837.0,201.3459,205.6719,200.5879,205.5795,352837.0
2020-02-12 10:00:00,222.4,223.68,222.09,223.37,325129.0,205.5795,206.7627,205.2929,206.4761,325129.0
2020-02-12 10:30:00,223.38,224.53,222.07,224.42,165797.0,206.4854,207.5484,205.2744,207.4467,165797.0
2020-02-12 11:00:00,224.35,224.64,220.34,221.23,177530.0,207.382,207.6501,203.6753,204.498,177530.0
2020-02-12 11:30:00,221.22,222.16,221.04,221.9,71168.0,204.4887,205.3576,204.3223,205.1173,71168.0
2020-02-12 12:00:00,222.04,222.16,219.96,220.26,103286.0,205.2467,205.3576,203.324,203.6013,103286.0
2020-02-12 12:30:00,220.25,220.65,219.77,220.57,56789.0,203.5921,203.9618,203.1484,203.8879,56789.0
2020-02-12 13:00:00,220.48,220.75,219.24,219.92,60996.0,203.8047,204.0543,202.6585,203.2871,60996.0
2020-02-12 13:30:00,219.9,221.41,219.9,221.18,51064.0,203.2686,204.6644,203.2686,204.4518,51064.0
2020-02-12 14:00:00,221.17,222.07,221.1,221.42,65798.0,204.4425,205.2744,204.3778,204.6736,65798.0
2020-02-12 14:30:00,221.42,221.67,220.83,221.23,44148.0,204.6736,204.9047,204.1282,204.498,44148.0
2020-02-12 15:00:00,221.27,221.96,221.27,221.73,58318.0,204.5349,205.1728,204.5349,204.9602,58318.0
2020-02-12 15:30:00,221.69,222.73,221.65,222.56,329519.0,204.9232,205.8845,204.8862,205.7274,329519.0
2020-02-13 09:30:00,220.33,224.0,220.33,223.19,167083.0,203.666,207.0585,203.666,206.3097,167083.0
2020-02-13 10:00:00,223.21,223.67,221.45,221.77,96361.0,206.3282,206.7534,204.7013,204.9971,96361.0
2020-02-13 10:30:00,221.78,221.89,220.73,221.8,203695.0,205.0064,205.1081,204.0358,205.0249,203695.0
2020-02-13 11:00:00,221.73,222.93,221.64,222.64,72477.0,204.9602,206.0694,204.877,205.8013,72477.0
2020-02-13 11:30:00,222.53,223.58,222.15,223.53,56495.0,205.6997,206.6702,205.3484,206.624,56495.0
2020-02-13 12:00:00,223.58,224.25,223.31,223.75,48426.0,206.6702,207.2896,206.4207,206.8274,48426.0
2020-02-13 12:30:00,223.76,224.05,223.08,223.1,32168.0,206.8366,207.1047,206.2081,206.2265,32168.0
2020-02-13 13:00:00,223.14,223.16,222.67,222.94,29432.0,206.2635,206.282,205.8291,206.0786,29432.0
2020-02-13 13:30:00,222.8,223.12,222.44,222.72,45575.0,205.9492,206.245,205.6165,205.8753,45575.0
2020-02-13 14:00:00,222.71,223.22,222.5,223.11,87153.0,205.866,206.3375,205.6719,206.2358,87153.0
2020-02-13 14:30:00,223.1,223.12,222.3,222.75,59601.0,206.2265,206.245,205.487,205.903,59601.0
2020-02-13 15:00:00,222.82,222.91,222.33,222.61,72280.0,205.9677,206.0509,205.5148,205.7736,72280.0
2020-02-13 15:30:00,222.6,222.63,221.77,222.01,180155.0,205.7644,205.7921,204.9971,205.219,180155.0
2020-02-14 09:30:00,221.64,222.28,220.24,221.61,69314.0,204.877,205.4686,203.5828,204.8492,69314.0
2020-02-14 10:00:00,221.69,221.73,220.32,220.87,54052.0,204.9232,204.9602,203.6568,204.1652,54052.0
2020-02-14 10:30:00,220.8,221.67,220.5,220.98,53367.0,204.1005,204.9047,203.8232,204.2669,53367.0
2020-02-14 11:00:00,220.97,221.47,220.2,221.34,60207.0,204.2576,204.7198,203.5459,204.5997,60207.0
2020-02-14 11:30:00,221.34,221.43,220.8,221.27,74605.0,204.5997,204.6828,204.1005,204.5349,74605.0
2020-02-14 12:00:00,221.21,221.41,220.21,220.39,107768.0,204.4795,204.6644,203.5551,203.7215,107768.0
2020-02-14 12:30:00,220.42,220.75,219.8,219.88,125708.0,203.7492,204.0543,203.1761,203.2501,125708.0
2020-02-14 13:00:00,219.87,220.1,219.22,219.39,39149.0,203.2408,203.4534,202.64,202.7971,39149.0
2020-02-14 13:30:00,219.44,219.97,219.31,219.53,30182.0,202.8434,203.3333,202.7232,202.9265,30182.0
2020-02-14 14:00:00,219.5,220.09,219.13,219.51,31254.0,202.8988,203.4442,202.5568,202.9081,31254.0
2020-02-14 14:30:00,219.5,219.67,219.15,219.33,29749.0,202.8988,203.056,202.5753,202.7417,29749.0
2020-02-14 15:00:00,219.33,219.48,218.93,219.17,60125.0,202.7417,202.8803,202.3719,202.5938,60125.0
2020-02-14 15:30:00,219.17,220.41,219.16,220.38,246130.0,202.5938,203.74,202.5845,203.7123,246130.0
2020-02-18 09:30:00,220.34,224.57,219.42,222.63,120995.0,203.6753,207.5854,202.8249,205.7921,120995.0
2020-02-18 10:00:00,222.79,223.07,221.07,221.1,81066.0,205.94,206.1988,204.3501,204.3778,81066.0
2020-02-18 10:30:00,221.12,221.8,220.58,221.2,84203.0,204.3963,205.0249,203.8971,204.4702,84203.0
2020-02-18 11:00:00,221.24,222.0,221.12,221.33,86983.0,204.5072,205.2097,204.3963,204.5904,86983.0
2020-02-18 11:30:00,221.47,222.49,221.43,221.6,71129.0,204.7198,205.6627,204.6828,204.84,71129.0
2020-02-18 12:00:00,221.61,222.59,221.6,222.07,57546.0,204.8492,205.7551,204.84,205.2744,57546.0
2020-02-18 12:30:00,222.07,223.11,221.93,222.97,64555.0,205.2744,206.2358,205.145,206.1064,64555.0
2020-02-18 13:00:00,223.03,223.11,222.2,222.21,72075.0,206.1618,206.2358,205.3946,205.4039,72075.0
2020-02-18 13:30:00,222.23,222.33,221.16,221.77,46296.0,205.4223,205.5148,204.4333,204.9971,46296.0
2020-02-18 14:00:00,221.65,222.48,221.43,222.01,48396.0,204.8862,205.6534,204.6828,205.219,48396.0
2020-02-18 14:30:00,221.99,222.08,221.42,221.99,51004.0,205.2005,205.2837,204.6736,205.2005,51004.0
2020-02-18 15:00:00,222.07,222.34,221.51,221.88,58569.0,205.2744,205.524,204.7568,205.0988,58569.0
2020-02-18 15:30:00,221.88,222.22,221.46,221.94,240032.0,205.0988,205.4131,204.7106,205.1543,240032.0
2020-02-19 09:30:00,221.5,223.58,220.1,221.37,118398.0,204.7476,206.6702,203.4534,204.6274,118398.0
2020-02-19 10:00:00,221.37,221.4,219.82,219.96,90423.0,204.6274,204.6551,203.1946,203.324,90423.0
2020-02-19 10:30:00,219.82,220.25,219.5,219.76,69461.0,203.1946,203.5921,202.8988,203.1392,69461.0
2020-02-19 11:00:00,219.72,220.63,219.57,219.95,58645.0,203.1022,203.9434,202.9635,203.3148,58645.0
2020-02-19 11:30:00,219.95,220.07,219.61,219.69,89017.0,203.3148,203.4257,203.0005,203.0744,89017.0
2020-02-19 12:00:00,219.66,221.38,219.54,221.14,65536.0,203.0467,204.6366,202.9358,204.4148,65536.0
2020-02-19 12:30:00,221.19,221.33,220.31,220.48,44192.0,204.461,204.5904,203.6476,203.8047,44192.0
2020-02-19 13:00:00,220.49,220.74,220.18,220.55,27327.0,203.8139,204.045,203.5274,203.8694,27327.0
2020-02-19 13:30:00,220.62,220.83,220.41,220.76,35782.0,203.9341,204.1282,203.74,204.0635,35782.0
2020-02-19 14:00:00,220.77,221.21,220.57,220.8,39123.0,204.0728,204.4795,203.8879,204.1005,39123.0
2020-02-19 14:30:00,220.83,221.6,220.72,221.47,33886.0,204.1282,204.84,204.0265,204.7198,33886.0
2020-02-19 15:00:00,221.44,221.99,221.19,221.99,45164.0,204.6921,205.2005,204.461,205.2005,45164.0
2020-02-19 15:30:00,221.97,222.02,221.35,221.5,155864.0,205.182,205.2282,204.6089,204.7476,155864.0
2020-02-20 09:30:00,219.31,221.74,217.83,220.88,115112.0,202.7232,204.9694,201.3551,204.1744,115112.0
2020-02-20 10:00:00,220.93,220.93,218.99,219.26,85163.0,204.2207,204.2207,202.4274,202.677,85163.0
2020-02-20 10:30:00,219.14,219.67,218.8,219.15,67454.0,202.566,203.056,202.2518,202.5753,67454.0
2020-02-20 11:00:00,219.03,219.3,217.67,217.78,116123.0,202.4644,202.7139,201.2072,201.3089,116123.0
2020-02-20 11:30:00,217.83,217.88,216.21,217.68,99041.0,201.3551,201.4013,199.8576,201.2165,99041.0
2020-02-20 12:00:00,217.68,218.07,217.02,217.72,45364.0,201.2165,201.577,200.6064,201.2534,45364.0
2020-02-20 12:30:00,217.72,219.35,217.6,219.28,38915.0,201.2534,202.7602,201.1425,202.6955,38915.0
2020-02-20 13:00:00,219.23,220.16,219.15,220.08,42173.0,202.6492,203.5089,202.5753,203.435,42173.0
2020-02-20 13:30:00,220.12,220.29,219.67,219.94,49821.0,203.4719,203.6291,203.056,203.3055,49821.0
2020-02-20 14:00:00,220.19,220.67,219.97,220.15,29221.0,203.5366,203.9803,203.3333,203.4997,29221.0
2020-02-20 14:30:00,220.15,221.12,220.15,220.87,48967.0,203.4997,204.3963,203.4997,204.1652,48967.0
2020-02-20 15:00:00,220.87,221.09,220.21,220.74,59325.0,204.1652,204.3686,203.5551,204.045,59325.0
2020-02-20 15:30:00,220.76,221.01,219.77,220.4,146567.0,204.0635,204.2946,203.1484,203.7307,146567.0
2020-02-21 09:30:00,218.57,219.32,216.77,217.89,138631.0,202.0392,202.7324,200.3753,201.4106,138631.0
2020-02-21 10:00:00,217.43,219.64,217.33,218.88,71433.0,200.9854,203.0282,200.8929,202.3257,71433.0
2020-02-21 10:30:00,218.75,219.4,218.22,219.21,54590.0,202.2055,202.8064,201.7156,202.6307,54590.0
2020-02-21 11:00:00,219.24,219.82,219.15,219.2,27124.0,202.6585,203.1946,202.5753,202.6215,27124.0
2020-02-21 11:30:00,219.24,219.63,218.85,219.17,53919.0,202.6585,203.019,202.298,202.5938,53919.0
2020-02-21 12:00:00,219.26,219.54,218.34,218.55,47857.0,202.677,202.9358,201.8265,202.0207,47857.0
2020-02-21 12:30:00,218.59,218.75,218.24,218.42,38547.0,202.0576,202.2055,201.7341,201.9005,38547.0
2020-02-21 13:00:00,218.38,218.65,217.93,218.01,37584.0,201.8635,202.1131,201.4476,201.5215,37584.0
2020-02-21 13:30:00,217.95,218.19,217.32,218.18,46077.0,201.466,201.6879,200.8837,201.6787,46077.0
2020-02-21 14:00:00,218.12,218.67,217.77,218.59,43230.0,201.6232,202.1316,201.2997,202.0576,43230.0
2020-02-21 14:30:00,218.59,218.93,218.22,218.22,33283.0,202.0576,202.3719,201.7156,201.7156,33283.0
2020-02-21 15:00:00,218.28,218.45,217.17,217.3,53853.0,201.7711,201.9282,200.745,200.8652,53853.0
2020-02-21 15:30:00,217.3,218.0,216.91,217.18,276067.0,200.8652,201.5123,200.5047,200.7543,276067.0
2020-02-24 09:30:00,207.87,210.12,204.02,204.53,350050.0,192.1484,194.2282,188.5896,189.061,350050.0
2020-02-24 10:00:00,204.34,205.48,203.88,204.06,170116.0,188.8854,189.9392,188.4602,188.6266,170116.0
2020-02-24 10:30:00,204.06,204.52,202.82,204.25,189059.0,188.6266,189.0518,187.4804,188.8022,189059.0
2020-02-24 11:00:00,204.31,204.41,202.44,202.91,109723.0,188.8577,188.9501,187.1291,187.5635,109723.0
2020-02-24 11:30:00,202.85,203.08,201.62,202.15,114279.0,187.5081,187.7207,186.3711,186.861,114279.0
2020-02-24 12:00:00,201.97,202.06,200.52,200.75,92053.0,186.6946,186.7778,185.3543,185.5669,92053.0
2020-02-24 12:30:00,200.72,201.89,200.39,200.39,107074.0,185.5392,186.6207,185.2341,185.2341,107074.0
2020-02-24 13:00:00,200.35,201.33,200.05,201.27,137716.0,185.1972,186.103,184.9199,186.0476,137716.0
2020-02-24 13:30:00,201.27,201.95,200.6,201.87,123016.0,186.0476,186.6762,185.4283,186.6022,123016.0
2020-02-24 14:00:00,201.88,202.26,201.15,201.98,105616.0,186.6114,186.9627,185.9367,186.7039,105616.0
2020-02-24 14:30:00,202.04,203.62,201.75,203.27,106834.0,186.7593,188.2198,186.4913,187.8963,106834.0
2020-02-24 15:00:00,203.27,203.78,202.18,202.19,119692.0,187.8963,188.3677,186.8888,186.898,119692.0
2020-02-24 15:30:00,202.27,202.41,200.35,200.44,322258.0,186.972,187.1014,185.1972,185.2804,322258.0
2020-02-25 09:30:00,203.34,203.94,200.51,202.53,117762.0,187.961,188.5156,185.3451,187.2123,117762.0
2020-02-25 10:00:00,202.63,203.67,199.46,200.0,95929.0,187.3047,188.2661,184.3745,184.8736,95929.0
2020-02-25 10:30:00,200.06,200.84,197.87,199.58,151596.0,184.9291,185.6501,182.9047,184.4854,151596.0
2020-02-25 11:00:00,199.51,199.75,198.08,198.74,83456.0,184.4207,184.6425,183.0989,183.7089,83456.0
2020-02-25 11:30:00,198.74,199.13,197.42,198.21,167457.0,183.7089,184.0694,182.4888,183.219,167457.0
2020-02-25 12:00:00,198.42,198.47,195.65,195.83,90542.0,183.4131,183.4594,180.8526,181.019,90542.0
2020-02-25 12:30:00,195.86,196.48,194.22,194.57,119166.0,181.0468,181.6199,179.5308,179.8543,119166.0
2020-02-25 13:00:00,194.46,194.77,192.96,193.34,115171.0,179.7526,180.0392,178.3661,178.7173,115171.0
2020-02-25 13:30:00,193.32,193.32,191.39,191.4,87994.0,178.6989,178.6989,176.9148,176.9241,87994.0
2020-02-25 14:00:00,191.33,191.68,189.94,190.43,120310.0,176.8594,177.1829,175.5745,176.0274,120310.0
2020-02-25 14:30:00,190.57,191.75,189.36,191.32,141580.0,176.1568,177.2476,175.0384,176.8501,141580.0
2020-02-25 15:00:00,191.57,192.97,190.65,191.31,122647.0,177.0812,178.3753,176.2308,176.8409,122647.0
2020-02-25 15:30:00,191.22,192.06,190.28,191.76,285841.0,176.7577,177.5342,175.8888,177.2568,285841.0
2020-02-26 09:30:00,193.72,195.5,192.5,193.99,206398.0,179.0686,180.714,177.9409,179.3182,206398.0
2020-02-26 10:00:00,193.97,195.04,193.61,194.3,142786.0,179.2997,180.2888,178.9669,179.6047,142786.0
2020-02-26 10:30:00,194.36,195.15,192.44,194.42,142748.0,179.6602,180.3905,177.8854,179.7157,142748.0
2020-02-26 11:00:00,194.42,194.77,192.47,194.4,130687.0,179.7157,180.0392,177.9131,179.6972,130687.0
2020-02-26 11:30:00,194.45,195.34,193.3,193.59,163831.0,179.7434,180.5661,178.6804,178.9484,163831.0
2020-02-26 12:00:00,193.56,193.75,191.09,191.93,127006.0,178.9207,179.0963,176.6375,177.414,127006.0
2020-02-26 12:30:00,192.0,192.56,191.06,191.71,91237.0,177.4787,177.9963,176.6098,177.2106,91237.0
2020-02-26 13:00:00,191.62,192.13,190.77,191.08,93973.0,177.1274,177.5989,176.3417,176.6283,93973.0
2020-02-26 13:30:00,191.02,191.04,188.54,189.25,237821.0,176.5728,176.5913,174.2804,174.9367,237821.0
2020-02-26 14:00:00,189.18,191.1,189.13,190.24,56848.0,174.872,176.6468,174.8258,175.8518,56848.0
2020-02-26 14:30:00,190.5,190.95,189.03,189.03,75918.0,176.0921,176.5081,174.7333,174.7333,75918.0
2020-02-26 15:00:00,189.19,190.14,188.57,189.01,125225.0,174.8812,175.7594,174.3081,174.7148,125225.0
2020-02-26 15:30:00,189.07,189.49,188.66,188.92,360474.0,174.7703,175.1585,174.3913,174.6316,360474.0
2020-02-27 09:30:00,184.49,184.5,181.78,183.35,249179.0,170.5367,170.5459,168.0316,169.4829,249179.0
2020-02-27 10:00:00,183.25,184.87,182.64,183.7,147595.0,169.3905,170.8879,168.8266,169.8064,147595.0
2020-02-27 10:30:00,183.8,186.87,182.21,186.87,150032.0,169.8989,172.7367,168.4291,172.7367,150032.0
2020-02-27 11:00:00,186.61,186.98,185.7,186.44,160842.0,172.4963,172.8384,171.6552,172.3392,160842.0
2020-02-27 11:30:00,186.39,188.49,186.33,188.26,189949.0,172.293,174.2342,172.2375,174.0216,189949.0
2020-02-27 12:00:00,188.26,188.78,187.12,187.64,179172.0,174.0216,174.5022,172.9678,173.4484,179172.0
2020-02-27 12:30:00,187.56,189.79,187.5,188.42,265710.0,173.3745,175.4358,173.319,174.1695,265710.0
2020-02-27 13:00:00,188.28,189.18,187.93,188.19,71516.0,174.04,174.872,173.7165,173.9568,71516.0
2020-02-27 13:30:00,188.28,188.44,185.48,186.08,86545.0,174.04,174.1879,171.4518,172.0064,86545.0
2020-02-27 14:00:00,185.84,186.53,184.64,185.91,104368.0,171.7846,172.4224,170.6753,171.8493,104368.0
2020-02-27 14:30:00,185.71,186.45,185.27,185.85,92033.0,171.6644,172.3484,171.2577,171.7938,92033.0
2020-02-27 15:00:00,185.85,186.12,184.83,184.95,65872.0,171.7938,172.0434,170.851,170.9619,65872.0
2020-02-27 15:30:00,184.94,185.16,181.72,181.74,282830.0,170.9527,171.156,167.9762,167.9947,282830.0
2020-02-28 09:30:00,176.25,180.04,175.14,176.81,228369.0,162.9199,166.4232,161.8938,163.4375,228369.0
2020-02-28 10:00:00,176.8,179.92,174.22,177.74,322598.0,163.4283,166.3123,161.0434,164.2972,322598.0
2020-02-28 10:30:00,177.49,181.15,177.45,179.71,220037.0,164.0661,167.4493,164.0291,166.1182,220037.0
2020-02-28 11:00:00,179.68,180.85,178.31,180.2,117876.0,166.0905,167.172,164.8241,166.5711,117876.0
2020-02-28 11:30:00,180.37,183.32,180.17,180.56,133186.0,166.7283,169.4552,166.5434,166.9039,133186.0
2020-02-28 12:00:00,180.53,183.08,179.92,182.95,98256.0,166.8762,169.2333,166.3123,169.1132,98256.0
2020-02-28 12:30:00,183.09,183.76,181.69,183.7,76457.0,169.2426,169.8619,167.9485,169.8064,76457.0
2020-02-28 13:00:00,183.75,184.59,182.83,183.55,91661.0,169.8527,170.6291,169.0022,169.6678,91661.0
2020-02-28 13:30:00,183.62,183.74,181.11,183.16,170255.0,169.7325,169.8434,167.4123,169.3073,170255.0
2020-02-28 14:00:00,183.07,183.11,179.91,180.94,181278.0,169.2241,169.2611,166.3031,167.2552,181278.0
2020-02-28 14:30:00,180.86,183.79,180.81,181.93,92577.0,167.1812,169.8896,167.135,168.1703,92577.0
2020-02-28 15:00:00,181.92,182.83,180.07,180.1,168720.0,168.1611,169.0022,166.451,166.4787,168720.0
2020-02-28 15:30:00,180.28,183.14,179.21,183.13,561388.0,166.6451,169.2888,165.656,169.2795,561388.0
2020-03-02 09:30:00,183.41,183.74,180.41,181.02,266551.0,169.5384,169.8434,166.7653,167.3291,266551.0
2020-03-02 10:00:00,180.83,182.82,180.62,182.11,115892.0,167.1535,168.993,166.9594,168.3367,115892.0
2020-03-02 10:30:00,182.18,185.2,180.93,183.61,114107.0,168.4014,171.193,167.2459,169.7232,114107.0
2020-03-02 11:00:00,183.48,185.24,182.85,184.97,127110.0,169.6031,171.23,169.0207,170.9804,127110.0
2020-03-02 11:30:00,185.03,187.21,183.84,186.77,97681.0,171.0358,173.051,169.9358,172.6442,97681.0
2020-03-02 12:00:00,186.7,186.97,184.87,186.01,88502.0,172.5795,172.8291,170.8879,171.9417,88502.0
2020-03-02 12:30:00,186.09,187.65,186.05,186.95,69567.0,172.0157,173.4577,171.9787,172.8106,69567.0
2020-03-02 13:00:00,187.09,187.18,184.39,184.61,61428.0,172.94,173.0232,170.4442,170.6476,61428.0
2020-03-02 13:30:00,184.54,189.3,184.27,188.9,467617.0,170.5829,174.9829,170.3333,174.6132,467617.0
2020-03-02 14:00:00,188.92,191.37,188.76,189.63,235113.0,174.6316,176.8963,174.4837,175.2879,235113.0
2020-03-02 14:30:00,189.65,190.32,187.71,188.05,203018.0,175.3064,175.9258,173.5132,173.8274,203018.0
2020-03-02 15:00:00,188.04,190.81,187.92,190.77,156766.0,173.8182,176.3787,173.7073,176.3417,156766.0
2020-03-02 15:30:00,190.82,194.54,190.68,194.31,461237.0,176.3879,179.8266,176.2585,179.614,461237.0
2020-03-03 09:30:00,194.34,201.44,194.18,198.02,410608.0,179.6417,186.2047,179.4938,183.0434,410608.0
2020-03-03 10:00:00,197.99,203.88,195.6,198.13,238855.0,183.0157,188.4602,180.8064,183.1451,238855.0
2020-03-03 10:30:00,198.13,198.5,194.95,197.16,126268.0,183.1451,183.4871,180.2056,182.2484,126268.0
2020-03-03 11:00:00,196.77,196.97,190.95,191.67,139331.0,181.8879,182.0728,176.5081,177.1737,139331.0
2020-03-03 11:30:00,191.91,193.86,191.06,193.38,173804.0,177.3955,179.198,176.6098,178.7543,173804.0
2020-03-03 12:00:00,193.28,193.33,191.39,191.88,75151.0,178.6619,178.7081,176.9148,177.3678,75151.0
2020-03-03 12:30:00,191.87,193.88,191.25,192.8,103727.0,177.3585,179.2165,176.7854,178.2182,103727.0
2020-03-03 13:00:00,192.52,192.6,189.8,190.69,80537.0,177.9594,178.0333,175.4451,176.2678,80537.0
2020-03-03 13:30:00,190.61,191.46,189.2,189.2,64179.0,176.1938,176.9795,174.8905,174.8905,64179.0
2020-03-03 14:00:00,189.37,189.75,186.9,189.38,108580.0,175.0476,175.3989,172.7644,175.0568,108580.0
2020-03-03 14:30:00,189.13,189.89,187.01,189.76,72929.0,174.8258,175.5283,172.8661,175.4081,72929.0
2020-03-03 15:00:00,189.75,190.16,188.54,190.0,189534.0,175.3989,175.7779,174.2804,175.63,189534.0
2020-03-03 15:30:00,189.95,190.0,187.13,189.28,495559.0,175.5837,175.63,172.977,174.9644,495559.0
2020-03-04 09:30:00,208.04,211.66,206.36,208.45,1522953.0,192.3056,195.6518,190.7526,192.6845,1522953.0
2020-03-04 10:00:00,208.53,211.94,207.95,211.63,570897.0,192.7585,195.9106,192.2224,195.624,570897.0
2020-03-04 10:30:00,211.63,211.69,205.75,206.12,539286.0,195.624,195.6795,190.1888,190.5308,539286.0
2020-03-04 11:00:00,206.0,208.83,205.35,207.29,213500.0,190.4198,193.0358,189.819,191.6123,213500.0
2020-03-04 11:30:00,207.29,207.51,205.7,206.25,120693.0,191.6123,191.8156,190.1425,190.6509,120693.0
2020-03-04 12:00:00,206.25,207.88,205.74,207.71,67522.0,190.6509,192.1577,190.1795,192.0005,67522.0
2020-03-04 12:30:00,207.72,208.82,206.79,208.7,68330.0,192.0098,193.0266,191.1501,192.9156,68330.0
2020-03-04 13:00:00,208.78,210.14,208.67,208.79,70869.0,192.9896,194.2467,192.8879,192.9988,70869.0
2020-03-04 13:30:00,208.87,209.08,207.45,208.36,118721.0,193.0728,193.2669,191.7602,192.6014,118721.0
2020-03-04 14:00:00,208.34,208.69,207.36,208.3,164433.0,192.5829,192.9064,191.677,192.5459,164433.0
2020-03-04 14:30:00,208.3,208.36,207.57,208.06,95240.0,192.5459,192.6014,191.8711,192.324,95240.0
2020-03-04 15:00:00,207.97,208.56,207.77,208.5,208903.0,192.2409,192.7862,192.056,192.7308,208903.0
2020-03-04 15:30:00,208.52,210.0,208.35,209.62,930626.0,192.7493,194.1173,192.5921,193.7661,930626.0
2020-03-05 09:30:00,203.03,205.08,200.27,203.0,191761.0,187.6745,189.5694,185.1232,187.6467,191761.0
2020-03-05 10:00:00,202.82,206.35,202.51,204.19,95775.0,187.4804,190.7434,187.1938,188.7467,95775.0
2020-03-05 10:30:00,204.28,204.28,201.25,203.03,142000.0,188.8299,188.8299,186.0291,187.6745,142000.0
2020-03-05 11:00:00,203.0,204.85,202.97,204.71,222619.0,187.6467,189.3568,187.619,189.2274,222619.0
2020-03-05 11:30:00,204.7,205.1,202.23,203.07,135906.0,189.2182,189.5879,186.935,187.7114,135906.0
2020-03-05 12:00:00,203.18,203.41,200.64,202.08,228055.0,187.8131,188.0257,185.4652,186.7963,228055.0
2020-03-05 12:30:00,202.01,202.53,200.67,201.6,81062.0,186.7316,187.2123,185.493,186.3526,81062.0
2020-03-05 13:00:00,201.61,202.58,201.1,202.58,68529.0,186.3619,187.2585,185.8904,187.2585,68529.0
2020-03-05 13:30:00,202.5,203.0,201.41,202.25,73035.0,187.1846,187.6467,186.177,186.9535,73035.0
2020-03-05 14:00:00,202.18,202.35,199.64,200.17,58980.0,186.8888,187.0459,184.5409,185.0308,58980.0
2020-03-05 14:30:00,200.26,201.89,200.26,200.99,66844.0,185.114,186.6207,185.114,185.7888,66844.0
2020-03-05 15:00:00,200.81,200.93,198.66,199.47,79123.0,185.6224,185.7333,183.635,184.3837,79123.0
2020-03-05 15:30:00,199.35,201.41,198.63,200.83,402721.0,184.2728,186.177,183.6073,185.6409,402721.0
2020-03-06 09:30:00,194.21,195.78,192.09,193.82,134529.0,179.5215,180.9728,177.5619,179.161,134529.0
2020-03-06 10:00:00,193.75,193.92,190.8,193.09,306707.0,179.0963,179.2535,176.3694,178.4863,306707.0
2020-03-06 10:30:00,193.05,194.1,191.3,193.01,408349.0,178.4493,179.4199,176.8316,178.4123,408349.0
2020-03-06 11:00:00,193.03,193.47,190.04,190.4,206850.0,178.4308,178.8375,175.6669,175.9997,206850.0
2020-03-06 11:30:00,190.53,191.02,188.0,190.66,190294.0,176.1199,176.5728,173.7812,176.24,190294.0
2020-03-06 12:00:00,190.76,191.04,189.17,190.64,111482.0,176.3325,176.5913,174.8627,176.2216,111482.0
2020-03-06 12:30:00,190.72,193.83,190.44,193.12,71117.0,176.2955,179.1703,176.0367,178.514,71117.0
2020-03-06 13:00:00,193.29,195.59,193.16,195.16,63864.0,178.6711,180.7972,178.551,180.3997,63864.0
2020-03-06 13:30:00,195.0,195.57,192.48,192.66,65121.0,180.2518,180.7787,177.9224,178.0888,65121.0
2020-03-06 14:00:00,192.6,193.18,191.82,193.01,46740.0,178.0333,178.5694,177.3123,178.4123,46740.0
2020-03-06 14:30:00,193.04,193.45,191.13,191.46,197533.0,178.44,178.819,176.6745,176.9795,197533.0
2020-03-06 15:00:00,191.46,193.07,190.65,192.18,175089.0,176.9795,178.4678,176.2308,177.6451,175089.0
2020-03-06 15:30:00,192.15,196.55,191.53,195.61,433537.0,177.6173,181.6846,177.0442,180.8157,433537.0
2020-03-09 09:30:00,181.26,183.05,173.9,182.16,130610.0,167.5879,169.2429,160.783,168.42,130610.0
2020-03-09 10:00:00,182.0,184.01,180.06,181.88,282228.0,168.2721,170.1305,166.4784,168.1611,282228.0
2020-03-09 10:30:00,181.83,181.93,176.79,177.45,260380.0,168.1149,168.2073,163.455,164.0653,260380.0
2020-03-09 11:00:00,177.17,182.71,176.47,182.69,217604.0,163.8064,168.9285,163.1592,168.91,217604.0
2020-03-09 11:30:00,182.6,186.35,182.09,185.16,214170.0,168.8268,172.294,168.3553,171.1937,214170.0
2020-03-09 12:00:00,185.07,185.85,182.83,182.86,262440.0,171.1105,171.8317,169.0395,169.0672,262440.0
2020-03-09 12:30:00,182.81,183.64,182.07,182.86,171247.0,169.021,169.7884,168.3368,169.0672,171247.0
2020-03-09 13:00:00,182.79,183.46,181.44,181.89,74618.0,169.0025,169.6219,167.7543,168.1704,74618.0
2020-03-09 13:30:00,181.67,181.67,178.44,179.58,158508.0,167.967,167.967,164.9806,166.0346,158508.0
2020-03-09 14:00:00,179.59,181.16,178.44,179.2,76853.0,166.0438,167.4954,164.9806,165.6833,76853.0
2020-03-09 14:30:00,179.17,180.27,178.04,179.8,162273.0,165.6555,166.6726,164.6108,166.238,162273.0
2020-03-09 15:00:00,179.86,181.77,178.71,181.22,226045.0,166.2935,168.0594,165.2302,167.5509,226045.0
2020-03-09 15:30:00,181.17,183.07,179.75,181.45,524518.0,167.5047,169.2614,166.1918,167.7636,524518.0
2020-03-10 09:30:00,187.79,190.75,187.01,190.59,341190.0,173.6253,176.3621,172.9042,176.2141,341190.0
2020-03-10 10:00:00,190.65,192.95,189.5,189.6,141377.0,176.2696,178.3961,175.2064,175.2988,141377.0
2020-03-10 10:30:00,189.63,191.17,189.33,189.65,287841.0,175.3265,176.7504,175.0492,175.345,287841.0
2020-03-10 11:00:00,189.68,190.64,186.87,187.46,211480.0,175.3728,176.2604,172.7747,173.3202,211480.0
2020-03-10 11:30:00,187.32,190.88,186.03,190.28,149112.0,173.1908,176.4823,171.9981,175.9275,149112.0
2020-03-10 12:00:00,190.19,192.97,190.07,190.84,191590.0,175.8443,178.4146,175.7334,176.4453,191590.0
2020-03-10 12:30:00,190.73,191.77,189.15,190.77,169258.0,176.3436,177.3051,174.8828,176.3806,169258.0
2020-03-10 13:00:00,190.76,193.54,189.66,192.09,126821.0,176.3713,178.9416,175.3543,177.601,126821.0
2020-03-10 13:30:00,192.17,192.67,189.65,190.27,104938.0,177.675,178.1372,175.345,175.9183,104938.0
2020-03-10 14:00:00,190.12,192.16,189.47,191.97,121110.0,175.7796,177.6657,175.1786,177.49,121110.0
2020-03-10 14:30:00,191.92,196.0,191.77,194.42,258108.0,177.4438,181.2161,177.3051,179.7552,258108.0
2020-03-10 15:00:00,194.64,196.52,193.87,193.87,243524.0,179.9587,181.6968,179.2467,179.2467,243524.0
2020-03-10 15:30:00,193.91,198.7,193.34,197.77,633054.0,179.2837,183.7124,178.7567,182.8526,633054.0
2020-03-11 09:30:00,191.24,196.54,191.0,193.36,170290.0,176.8151,181.7153,176.5932,178.7752,170290.0
2020-03-11 10:00:00,193.37,194.7,191.95,192.43,184006.0,178.7844,180.0141,177.4716,177.9153,184006.0
2020-03-11 10:30:00,192.08,193.7,191.42,191.81,169722.0,177.5917,179.0896,176.9815,177.3421,169722.0
2020-03-11 11:00:00,192.07,192.72,188.85,189.18,126057.0,177.5825,178.1835,174.6054,174.9105,126057.0
2020-03-11 11:30:00,189.41,191.58,189.1,191.45,81156.0,175.1231,177.1295,174.8365,177.0093,81156.0
2020-03-11 12:00:00,191.44,194.71,191.37,192.6,195880.0,177.0,180.0234,176.9353,178.0725,195880.0
2020-03-11 12:30:00,192.66,192.81,188.4,188.91,123277.0,178.128,178.2667,174.1893,174.6609,123277.0
2020-03-11 13:00:00,188.88,189.27,187.23,189.15,76721.0,174.6331,174.9937,173.1076,174.8828,76721.0
2020-03-11 13:30:00,189.23,189.73,187.78,189.46,105897.0,174.9567,175.419,173.6161,175.1694,105897.0
2020-03-11 14:00:00,189.36,189.44,186.76,186.97,95550.0,175.0769,175.1509,172.673,172.8672,95550.0
2020-03-11 14:30:00,186.98,188.5,185.93,186.19,88681.0,172.8764,174.2818,171.9056,172.146,88681.0
2020-03-11 15:00:00,186.24,186.34,183.54,184.99,165945.0,172.1923,172.2847,169.6959,171.0365,165945.0
2020-03-11 15:30:00,185.0,188.58,184.86,187.23,599774.0,171.0458,174.3557,170.9163,173.1076,599774.0
2020-03-12 09:30:00,175.08,180.0,172.0,179.0,146563.0,161.874,166.4229,159.0263,165.4984,146563.0
2020-03-12 10:00:00,178.19,178.62,175.23,177.84,201643.0,164.7494,165.147,162.0127,164.4258,201643.0
2020-03-12 10:30:00,177.78,181.44,176.05,176.06,181653.0,164.3704,167.7543,162.7709,162.7801,181653.0
2020-03-12 11:00:00,175.94,175.96,172.44,173.92,160660.0,162.6692,162.6877,159.4332,160.8015,160660.0
2020-03-12 11:30:00,173.94,176.11,173.0,175.06,164135.0,160.82,162.8263,159.9509,161.8555,164135.0
2020-03-12 12:00:00,175.06,175.28,171.4,172.75,275285.0,161.8555,162.0589,158.4716,159.7198,275285.0
2020-03-12 12:30:00,172.73,178.6,170.71,177.12,209151.0,159.7013,165.1285,157.8337,163.7602,209151.0
2020-03-12 13:00:00,177.22,178.72,172.04,174.49,210721.0,163.8526,165.2395,159.0633,161.3285,210721.0
2020-03-12 13:30:00,174.45,175.2,170.63,173.68,253102.0,161.2915,161.985,157.7597,160.5796,253102.0
2020-03-12 14:00:00,173.63,175.14,171.41,172.49,222813.0,160.5334,161.9295,158.4809,159.4794,222813.0
2020-03-12 14:30:00,172.25,174.13,170.4,170.83,133168.0,159.2575,160.9957,157.547,157.9446,133168.0
2020-03-12 15:00:00,171.03,172.94,168.27,168.28,247450.0,158.1295,159.8954,155.5777,155.5869,247450.0
2020-03-12 15:30:00,168.46,170.12,163.58,164.27,963078.0,155.7534,157.2882,151.2415,151.8794,963078.0
2020-03-13 09:30:00,172.69,175.03,169.46,171.32,507365.0,159.6643,161.8278,156.6779,158.3976,507365.0
2020-03-13 10:00:00,171.44,175.53,171.19,174.38,249169.0,158.5086,162.2901,158.2774,161.2268,249169.0
2020-03-13 10:30:00,174.58,174.83,168.37,168.38,166016.0,161.4117,161.6429,155.6702,155.6794,166016.0
2020-03-13 11:00:00,168.47,171.68,167.82,167.82,125702.0,155.7626,158.7305,155.1616,155.1616,125702.0
2020-03-13 11:30:00,167.79,168.29,164.65,166.72,207892.0,155.1339,155.5962,152.2307,154.1446,207892.0
2020-03-13 12:00:00,166.7,166.89,164.23,165.72,146484.0,154.1261,154.3018,151.8424,153.22,146484.0
2020-03-13 12:30:00,165.71,168.21,165.61,166.28,224571.0,153.2108,155.5222,153.1183,153.7378,224571.0
2020-03-13 13:00:00,166.35,170.71,165.37,170.62,167699.0,153.8025,157.8337,152.8964,157.7504,167699.0
2020-03-13 13:30:00,170.62,171.48,168.65,169.2,179647.0,157.7504,158.5456,155.929,156.4375,179647.0
2020-03-13 14:00:00,169.19,169.67,167.34,167.47,115673.0,156.4283,156.8721,154.7178,154.838,115673.0
2020-03-13 14:30:00,167.35,168.36,165.46,168.24,137586.0,154.7271,155.6609,152.9796,155.55,137586.0
2020-03-13 15:00:00,168.24,170.55,167.76,170.48,176408.0,155.55,157.6857,155.1062,157.621,176408.0
2020-03-13 15:30:00,170.51,180.0,166.23,179.86,655030.0,157.6487,166.4229,153.6916,166.2935,655030.0
2020-03-16 09:30:00,150.0,160.47,145.24,160.07,183432.0,138.6858,148.366,134.2848,147.9962,183432.0
2020-03-16 10:00:00,160.22,161.49,155.35,158.11,165541.0,148.1349,149.3091,143.6322,146.184,165541.0
2020-03-16 10:30:00,158.12,161.99,157.11,157.99,225149.0,146.1933,149.7714,145.2595,146.0731,225149.0
2020-03-16 11:00:00,158.0,162.39,157.99,161.61,158371.0,146.0823,150.1412,146.0731,149.42,158371.0
2020-03-16 11:30:00,161.61,161.95,155.53,155.79,140218.0,149.42,149.7344,143.7987,144.039,140218.0
2020-03-16 12:00:00,156.0,159.86,155.78,157.69,211042.0,144.2332,147.802,144.0298,145.7957,211042.0
2020-03-16 12:30:00,157.87,158.69,155.13,155.78,148952.0,145.9621,146.7203,143.4288,144.0298,148952.0
2020-03-16 13:00:00,155.5,160.29,154.73,157.53,76240.0,143.7709,148.1996,143.059,145.6478,76240.0
2020-03-16 13:30:00,157.67,157.68,153.91,154.75,90748.0,145.7772,145.7865,142.3008,143.0775,90748.0
2020-03-16 14:00:00,154.7,154.7,151.23,154.08,114195.0,143.0313,143.0313,139.823,142.458,114195.0
2020-03-16 14:30:00,154.33,158.79,154.17,157.9,174172.0,142.6892,146.8128,142.5412,145.9899,174172.0
2020-03-16 15:00:00,157.96,159.15,155.45,155.5,132310.0,146.0454,147.1456,143.7247,143.7709,132310.0
2020-03-16 15:30:00,155.36,155.96,150.0,150.7,482482.0,143.6415,144.1962,138.6858,139.333,482482.0
2020-03-17 09:30:00,154.21,155.57,149.17,149.9,289334.0,142.5782,143.8356,137.9184,138.5933,289334.0
2020-03-17 10:00:00,150.0,152.0,148.66,151.13,164040.0,138.6858,140.5349,137.4468,139.7305,164040.0
2020-03-17 10:30:00,151.25,151.87,148.28,151.03,157414.0,139.8415,140.4147,137.0955,139.6381,157414.0
2020-03-17 11:00:00,150.7,154.9,149.63,153.03,231424.0,139.333,143.2162,138.3437,141.4872,231424.0
2020-03-17 11:30:00,153.09,157.02,152.35,156.27,163994.0,141.5427,145.1763,140.8585,144.4828,163994.0
2020-03-17 12:00:00,156.27,160.13,155.21,155.49,197040.0,144.4828,148.0517,143.5028,143.7617,197040.0
2020-03-17 12:30:00,155.49,155.86,152.88,154.46,97951.0,143.7617,144.1038,141.3485,142.8094,97951.0
2020-03-17 13:00:00,154.44,155.31,151.82,153.5,133652.0,142.7909,143.5952,140.3685,141.9218,133652.0
2020-03-17 13:30:00,153.74,156.41,153.18,155.92,110024.0,142.1437,144.6123,141.6259,144.1592,110024.0
2020-03-17 14:00:00,155.9,160.26,154.69,160.17,194122.0,144.1407,148.1719,143.022,148.0887,194122.0
2020-03-17 14:30:00,160.17,162.75,156.11,157.98,194112.0,148.0887,150.4741,144.3349,146.0639,194112.0
2020-03-17 15:00:00,157.84,157.93,154.28,154.5,210172.0,145.9344,146.0176,142.6429,142.8463,210172.0
2020-03-17 15:30:00,154.53,155.84,152.17,154.82,615106.0,142.8741,144.0853,140.6921,143.1422,615106.0
2020-03-18 09:30:00,145.0,146.0,142.0,142.94,382228.0,134.0629,134.9875,131.2892,132.1583,382228.0
2020-03-18 10:00:00,143.0,144.9,140.87,141.75,203938.0,132.2138,133.9705,130.2444,131.0581,203938.0
2020-03-18 10:30:00,141.74,142.59,138.47,138.47,215747.0,131.0488,131.8347,128.0255,128.0255,215747.0
2020-03-18 11:00:00,138.67,138.78,133.64,134.19,195726.0,128.2104,128.3121,123.5598,124.0683,195726.0
2020-03-18 11:30:00,134.29,135.47,132.0,133.74,294822.0,124.1607,125.2517,122.0435,123.6522,294822.0
2020-03-18 12:00:00,133.39,134.49,130.91,131.24,144866.0,123.3286,124.3457,121.0357,121.3408,144866.0
2020-03-18 12:30:00,131.08,131.65,125.47,125.47,179703.0,121.1929,121.7199,116.006,116.006,179703.0
2020-03-18 13:00:00,125.34,125.34,119.02,119.02,191954.0,115.8858,115.8858,110.0425,110.0425,191954.0
2020-03-18 13:30:00,119.11,128.91,118.5,128.56,335137.0,110.1257,119.1865,109.5618,118.8629,335137.0
2020-03-18 14:00:00,128.84,135.25,128.71,129.85,130512.0,119.1218,125.0483,119.0016,120.0556,130512.0
2020-03-18 14:30:00,130.62,137.97,130.25,137.18,169806.0,120.7676,127.5632,120.4255,126.8328,169806.0
2020-03-18 15:00:00,137.12,138.0,134.17,135.0,165450.0,126.7773,127.5909,124.0498,124.8172,165450.0
2020-03-18 15:30:00,135.06,145.0,133.4,143.13,465351.0,124.8727,134.0629,123.3379,132.334,465351.0
2020-03-19 09:30:00,141.6,143.94,138.01,142.97,311493.0,130.9194,133.0829,127.6002,132.186,311493.0
2020-03-19 10:00:00,142.86,144.68,140.73,144.54,264998.0,132.0843,133.767,130.115,133.6376,264998.0
2020-03-19 10:30:00,144.44,144.5,140.72,141.62,112812.0,133.5451,133.6006,130.1057,130.9379,112812.0
2020-03-19 11:00:00,141.71,142.99,140.88,142.12,122628.0,131.0211,132.2045,130.2537,131.4001,122628.0
2020-03-19 11:30:00,142.25,142.33,136.73,138.71,372090.0,131.5203,131.5943,126.4167,128.2474,372090.0
2020-03-19 12:00:00,138.64,138.64,135.19,136.65,222206.0,128.1826,128.1826,124.9929,126.3427,222206.0
2020-03-19 12:30:00,136.81,137.8,134.39,136.38,100211.0,126.4907,127.406,124.2532,126.0931,100211.0
2020-03-19 13:00:00,136.36,136.89,134.1,135.44,116283.0,126.0746,126.5646,123.9851,125.224,116283.0
2020-03-19 13:30:00,135.44,140.56,135.06,139.49,124871.0,125.224,129.9578,124.8727,128.9685,124871.0
2020-03-19 14:00:00,139.35,140.99,136.71,140.56,159168.0,128.8391,130.3554,126.3982,129.9578,159168.0
2020-03-19 14:30:00,140.59,143.11,140.54,142.3,182899.0,129.9855,132.3155,129.9393,131.5666,182899.0
2020-03-19 15:00:00,142.5,146.0,139.09,145.84,233083.0,131.7515,134.9875,128.5987,134.8395,233083.0
2020-03-19 15:30:00,145.93,149.57,145.79,146.37,689330.0,134.9228,138.2882,134.7933,135.3296,689330.0
2020-03-20 09:30:00,149.32,149.99,142.17,142.66,511584.0,138.0571,138.6765,131.4464,131.8994,511584.0
2020-03-20 10:00:00,143.19,146.2,142.72,145.94,169198.0,132.3894,135.1724,131.9549,134.932,169198.0
2020-03-20 10:30:00,145.58,149.98,145.31,149.72,173450.0,134.5992,138.6673,134.3495,138.4269,173450.0
2020-03-20 11:00:00,149.72,150.64,144.55,145.56,377688.0,138.4269,139.2775,133.6469,134.5807,377688.0
2020-03-20 11:30:00,145.23,148.42,145.01,147.75,200269.0,134.2756,137.2249,134.0722,136.6055,200269.0
2020-03-20 12:00:00,147.59,148.57,142.49,143.24,266409.0,136.4576,137.3636,131.7422,132.4357,266409.0
2020-03-20 12:30:00,143.18,145.94,142.39,145.19,156975.0,132.3802,134.932,131.6498,134.2386,156975.0
2020-03-20 13:00:00,145.08,147.18,143.99,144.19,116479.0,134.1369,136.0785,133.1291,133.314,116479.0
2020-03-20 13:30:00,144.19,145.0,142.69,144.28,153758.0,133.314,134.0629,131.9271,133.3972,153758.0
2020-03-20 14:00:00,144.5,144.65,141.66,142.96,198410.0,133.6006,133.7393,130.9748,132.1768,198410.0
2020-03-20 14:30:00,142.85,143.34,139.82,140.19,181953.0,132.0751,132.5281,129.2736,129.6157,181953.0
2020-03-20 15:00:00,140.03,144.84,139.98,144.27,185768.0,129.4678,133.915,129.4216,133.388,185768.0
2020-03-20 15:30:00,144.27,145.71,141.13,142.21,679626.0,133.388,134.7194,130.4848,131.4834,679626.0
2020-03-23 09:30:00,140.25,140.46,133.0,135.97,239549.0,129.6712,129.8654,122.968,125.714,239549.0
2020-03-23 10:00:00,135.58,137.14,133.79,136.47,164588.0,125.3534,126.7958,123.6985,126.1763,164588.0
2020-03-23 10:30:00,136.31,136.68,133.7,133.95,114967.0,126.0284,126.3705,123.6152,123.8464,114967.0
2020-03-23 11:00:00,133.86,135.58,130.53,131.29,142247.0,123.7632,125.3534,120.6844,121.387,142247.0
2020-03-23 11:30:00,131.28,132.31,129.63,130.15,175726.0,121.3778,122.3301,119.8522,120.333,175726.0
2020-03-23 12:00:00,130.02,131.67,128.34,131.01,170211.0,120.2128,121.7384,118.6595,121.1282,170211.0
2020-03-23 12:30:00,131.05,133.21,129.89,131.6,170887.0,121.1651,123.1622,120.0926,121.6736,170887.0
2020-03-23 13:00:00,131.67,133.33,130.32,130.33,163691.0,121.7384,123.2732,120.4902,120.4994,163691.0
2020-03-23 13:30:00,130.34,130.41,126.0,128.0,251502.0,120.5087,120.5734,116.496,118.3452,251502.0
2020-03-23 14:00:00,127.2,129.98,126.02,128.93,128675.0,117.6055,120.1758,116.5145,119.205,128675.0
2020-03-23 14:30:00,128.81,131.02,127.88,129.9,271499.0,119.0941,121.1374,118.2342,120.1019,271499.0
2020-03-23 15:00:00,129.94,130.69,129.36,129.92,219711.0,120.1389,120.8323,119.6026,120.1204,219711.0
2020-03-23 15:30:00,130.05,131.48,127.68,130.06,852374.0,120.2406,121.5627,118.0493,120.2498,852374.0
2020-03-24 09:30:00,141.94,141.94,136.58,139.59,480395.0,131.2337,131.2337,126.278,129.061,480395.0
2020-03-24 10:00:00,139.59,140.64,139.16,139.65,343575.0,129.061,130.0318,128.6634,129.1165,343575.0
2020-03-24 10:30:00,139.66,140.05,138.19,139.2,155833.0,129.1257,129.4863,127.7666,128.7004,155833.0
2020-03-24 11:00:00,139.2,140.16,138.42,139.43,142842.0,128.7004,129.588,127.9792,128.913,142842.0
2020-03-24 11:30:00,139.44,142.22,138.91,140.0,208875.0,128.9223,131.4926,128.4323,129.4401,208875.0
2020-03-24 12:00:00,140.04,141.71,139.51,140.41,182923.0,129.477,131.0211,128.987,129.8191,182923.0
2020-03-24 12:30:00,140.41,140.59,138.74,138.87,189770.0,129.8191,129.9855,128.2751,128.3953,189770.0
2020-03-24 13:00:00,138.72,139.41,136.55,139.31,184758.0,128.2566,128.8946,126.2503,128.8021,184758.0
2020-03-24 13:30:00,139.4,140.72,139.38,139.96,128234.0,128.8853,130.1057,128.8668,129.4031,128234.0
2020-03-24 14:00:00,140.03,140.76,138.58,140.12,235682.0,129.4678,130.1427,128.1272,129.551,235682.0
2020-03-24 14:30:00,139.99,143.82,139.83,143.82,359616.0,129.4308,132.9719,129.2829,132.9719,359616.0
2020-03-24 15:00:00,143.77,145.38,142.92,144.92,330482.0,132.9257,134.4142,132.1398,133.9889,330482.0
2020-03-24 15:30:00,144.98,147.65,144.54,147.38,803885.0,134.0444,136.513,133.6376,136.2634,803885.0
2020-03-25 09:30:00,145.0,154.41,143.0,151.43,286168.0,134.0629,142.7631,132.2138,140.0079,286168.0
2020-03-25 10:00:00,151.35,154.59,149.6,153.92,198043.0,139.9339,142.9296,138.3159,142.3101,198043.0
2020-03-25 10:30:00,154.29,159.35,153.81,158.81,179367.0,142.6522,147.3305,142.2084,146.8312,179367.0
2020-03-25 11:00:00,159.01,162.09,157.88,159.06,201376.0,147.0162,149.8638,145.9714,147.0624,201376.0
2020-03-25 11:30:00,159.08,159.51,156.7,157.95,139063.0,147.0809,147.4784,144.8804,146.0361,139063.0
2020-03-25 12:00:00,157.83,161.61,157.72,160.54,295229.0,145.9252,149.42,145.8235,148.4308,295229.0
2020-03-25 12:30:00,160.51,164.64,159.65,163.42,107880.0,148.403,152.2215,147.6079,151.0935,107880.0
2020-03-25 13:00:00,163.56,165.55,159.2,160.54,150243.0,151.223,153.0629,147.1918,148.4308,150243.0
2020-03-25 13:30:00,160.63,164.48,160.5,164.03,291069.0,148.514,152.0736,148.3938,151.6575,291069.0
2020-03-25 14:00:00,164.03,164.51,161.82,162.09,209567.0,151.6575,152.1013,149.6142,149.8638,209567.0
2020-03-25 14:30:00,162.01,164.02,160.59,163.65,152609.0,149.7899,151.6483,148.477,151.3062,152609.0
2020-03-25 15:00:00,163.49,164.4,162.21,162.79,142641.0,151.1582,151.9996,149.9748,150.511,142641.0
2020-03-25 15:30:00,163.08,163.99,155.87,156.5,395560.0,150.7792,151.6205,144.113,144.6955,395560.0
2020-03-26 09:30:00,158.08,159.26,154.41,158.16,245242.0,146.1563,147.2473,142.7631,146.2303,245242.0
2020-03-26 10:00:00,158.33,164.13,158.09,160.95,149127.0,146.3875,151.75,146.1656,148.8098,149127.0
2020-03-26 10:30:00,160.8,162.33,158.51,159.26,128927.0,148.6711,150.0857,146.5539,147.2473,128927.0
2020-03-26 11:00:00,159.27,161.77,157.37,161.64,147587.0,147.2565,149.568,145.4999,149.4478,147587.0
2020-03-26 11:30:00,161.64,164.54,161.25,163.82,146790.0,149.4478,152.129,149.0872,151.4634,146790.0
2020-03-26 12:00:00,163.65,164.09,160.08,162.44,98315.0,151.3062,151.713,148.0055,150.1874,98315.0
2020-03-26 12:30:00,162.45,163.2,161.13,163.2,155985.0,150.1967,150.8901,148.9763,150.8901,155985.0
2020-03-26 13:00:00,163.21,164.81,162.09,163.51,210660.0,150.8994,152.3787,149.8638,151.1767,210660.0
2020-03-26 13:30:00,163.56,164.0,161.89,163.88,107779.0,151.223,151.6298,149.6789,151.5188,107779.0
2020-03-26 14:00:00,163.86,164.51,162.7,164.14,118079.0,151.5003,152.1013,150.4278,151.7592,118079.0
2020-03-26 14:30:00,164.12,168.0,164.02,166.1,186773.0,151.7407,155.3281,151.6483,153.5714,186773.0
2020-03-26 15:00:00,166.28,166.48,162.52,165.01,200387.0,153.7378,153.9227,150.2614,152.5636,200387.0
2020-03-26 15:30:00,164.99,170.85,164.86,169.42,572654.0,152.5451,157.9631,152.4249,156.641,572654.0
2020-03-27 09:30:00,160.74,165.0,160.16,162.41,119892.0,148.6157,152.5543,148.0794,150.1597,119892.0
2020-03-27 10:00:00,163.1,165.29,161.38,163.75,139625.0,150.7977,152.8225,149.2074,151.3986,139625.0
2020-03-27 10:30:00,163.95,163.95,161.88,162.29,153860.0,151.5835,151.5835,149.6697,150.0488,153860.0
2020-03-27 11:00:00,162.28,165.57,162.28,164.57,116615.0,150.0395,153.0814,150.0395,152.1568,116615.0
2020-03-27 11:30:00,164.3,165.72,162.2,162.5,131461.0,151.9071,153.22,149.9655,150.2429,131461.0
2020-03-27 12:00:00,162.26,163.93,162.26,163.53,83074.0,150.021,151.5651,150.021,151.1952,83074.0
2020-03-27 12:30:00,163.61,165.81,162.99,165.4,90739.0,151.2692,153.3032,150.696,152.9242,90739.0
2020-03-27 13:00:00,165.59,167.42,164.79,166.02,81276.0,153.0998,154.7918,152.3602,153.4974,81276.0
2020-03-27 13:30:00,166.12,167.79,164.12,164.13,90786.0,153.5899,155.1339,151.7407,151.75,90786.0
2020-03-27 14:00:00,164.16,165.21,163.59,164.26,121726.0,151.7777,152.7485,151.2507,151.8702,121726.0
2020-03-27 14:30:00,164.26,165.39,162.66,165.24,210863.0,151.8702,152.9149,150.3908,152.7762,210863.0
2020-03-27 15:00:00,165.28,166.49,163.92,165.61,232774.0,152.8132,153.932,151.5558,153.1183,232774.0
2020-03-27 15:30:00,165.58,165.87,159.8,160.92,382635.0,153.0906,153.3587,147.7466,148.7821,382635.0
2020-03-30 09:30:00,162.74,169.99,162.74,166.47,173987.0,150.4648,157.168,150.4648,153.9135,173987.0
2020-03-30 10:00:00,166.46,173.37,166.46,171.62,256666.0,153.9042,160.293,153.9042,158.675,256666.0
2020-03-30 10:30:00,171.61,174.55,170.41,171.24,184564.0,158.6658,161.384,157.5563,158.3237,184564.0
2020-03-30 11:00:00,171.1,173.64,170.82,173.58,140277.0,158.1942,160.5426,157.9354,160.4872,140277.0
2020-03-30 11:30:00,173.73,173.83,172.25,173.2,133791.0,160.6259,160.7183,159.2575,160.1358,133791.0
2020-03-30 12:00:00,173.11,174.18,172.57,172.85,136138.0,160.0526,161.0419,159.5534,159.8122,136138.0
2020-03-30 12:30:00,172.9,174.2,172.44,173.67,97537.0,159.8585,161.0604,159.4332,160.5704,97537.0
2020-03-30 13:00:00,173.67,174.7,173.03,174.52,126610.0,160.5704,161.5227,159.9787,161.3563,126610.0
2020-03-30 13:30:00,174.53,174.64,172.31,173.23,141841.0,161.3655,161.4672,159.313,160.1636,141841.0
2020-03-30 14:00:00,173.07,173.72,171.33,173.44,131699.0,160.0156,160.6166,158.4069,160.3577,131699.0
2020-03-30 14:30:00,173.31,175.87,172.93,175.23,133730.0,160.2375,162.6044,159.8862,162.0127,133730.0
2020-03-30 15:00:00,175.24,177.21,174.8,176.49,252650.0,162.022,163.8434,161.6151,163.1777,252650.0
2020-03-30 15:30:00,176.4,178.94,176.1,178.26,510390.0,163.0945,165.4429,162.8171,164.8142,510390.0
2020-03-31 09:30:00,176.98,179.68,173.5,174.52,254995.0,163.6307,166.1271,160.4132,161.3563,254995.0
2020-03-31 10:00:00,174.56,179.14,174.56,176.28,170424.0,161.3933,165.6278,161.3933,162.9835,170424.0
2020-03-31 10:30:00,176.29,178.35,176.13,177.37,122370.0,162.9928,164.8974,162.8448,163.9913,122370.0
2020-03-31 11:00:00,177.21,177.39,176.06,176.7,117171.0,163.8434,164.0098,162.7801,163.3718,117171.0
2020-03-31 11:30:00,176.86,178.07,176.54,177.53,110763.0,163.5198,164.6385,163.2239,164.1392,110763.0
2020-03-31 12:00:00,177.56,177.68,175.67,176.33,125934.0,164.167,164.2779,162.4195,163.0297,125934.0
2020-03-31 12:30:00,176.26,177.63,175.3,177.24,84688.0,162.965,164.2317,162.0774,163.8711,84688.0
2020-03-31 13:00:00,177.09,177.63,175.1,175.47,92330.0,163.7324,164.2317,161.8925,162.2346,92330.0
2020-03-31 13:30:00,175.48,178.36,174.87,177.88,91931.0,162.2439,164.9066,161.6799,164.4628,91931.0
2020-03-31 14:00:00,177.83,178.42,176.38,177.1,91860.0,164.4166,164.9621,163.076,163.7417,91860.0
2020-03-31 14:30:00,177.22,178.28,176.41,176.97,104099.0,163.8526,164.8327,163.1037,163.6215,104099.0
2020-03-31 15:00:00,176.87,177.18,175.02,175.58,168745.0,163.529,163.8156,161.8186,162.3363,168745.0
2020-03-31 15:30:00,175.59,181.98,174.5,177.22,755220.0,162.3456,168.2536,161.3378,163.8526,755220.0
2020-04-01 09:30:00,169.72,170.89,167.39,169.54,236339.0,156.9183,158.0001,154.7641,156.7519,236339.0
2020-04-01 10:00:00,169.36,170.03,167.95,168.2,137293.0,156.5855,157.2049,155.2818,155.513,137293.0
2020-04-01 10:30:00,168.34,171.66,168.0,169.85,180548.0,155.6424,158.712,155.3281,157.0385,180548.0
2020-04-01 11:00:00,169.95,172.21,169.95,171.18,103350.0,157.131,159.2205,157.131,158.2682,103350.0
2020-04-01 11:30:00,171.01,172.69,170.53,172.08,69274.0,158.111,159.6643,157.6672,159.1003,69274.0
2020-04-01 12:00:00,172.1,172.51,171.08,171.88,92897.0,159.1188,159.4979,158.1757,158.9154,92897.0
2020-04-01 12:30:00,171.79,172.39,169.36,169.54,90993.0,158.8322,159.3869,156.5855,156.7519,90993.0
2020-04-01 13:00:00,169.66,171.45,169.64,171.21,102888.0,156.8628,158.5178,156.8444,158.2959,102888.0
2020-04-01 13:30:00,171.22,172.08,170.52,171.84,77552.0,158.3052,159.1003,157.658,158.8784,77552.0
2020-04-01 14:00:00,171.87,172.23,170.87,171.56,75804.0,158.9062,159.239,157.9816,158.6195,75804.0
2020-04-01 14:30:00,171.45,172.12,171.0,171.13,150072.0,158.5178,159.1373,158.1018,158.222,150072.0
2020-04-01 15:00:00,171.18,171.45,169.93,170.03,166713.0,158.2682,158.5178,157.1125,157.2049,166713.0
2020-04-01 15:30:00,170.02,174.27,169.43,173.21,459249.0,157.1957,161.1251,156.6502,160.1451,459249.0
2020-04-02 09:30:00,168.44,172.93,165.0,165.46,127241.0,155.7349,159.8862,152.5543,152.9796,127241.0
2020-04-02 10:00:00,165.78,171.11,165.12,170.85,152463.0,153.2755,158.2035,152.6653,157.9631,152463.0
2020-04-02 10:30:00,171.11,172.54,169.71,170.49,133980.0,158.2035,159.5256,156.9091,157.6302,133980.0
2020-04-02 11:00:00,170.76,171.11,168.16,168.7,99128.0,157.8799,158.2035,155.476,155.9753,99128.0
2020-04-02 11:30:00,168.86,170.35,167.71,169.5,86543.0,156.1232,157.5008,155.0599,156.7149,86543.0
2020-04-02 12:00:00,169.6,171.22,168.86,168.95,125892.0,156.8074,158.3052,156.1232,156.2064,125892.0
2020-04-02 12:30:00,169.32,170.84,168.91,170.43,47391.0,156.5485,157.9538,156.1694,157.5748,47391.0
2020-04-02 13:00:00,170.35,171.27,168.21,168.24,50571.0,157.5008,158.3514,155.5222,155.55,50571.0
2020-04-02 13:30:00,168.41,168.58,166.45,166.62,64917.0,155.7071,155.8643,153.895,154.0522,64917.0
2020-04-02 14:00:00,166.47,166.52,164.29,166.45,109568.0,153.9135,153.9597,151.8979,153.895,109568.0
2020-04-02 14:30:00,166.44,168.07,165.86,167.84,104831.0,153.8857,155.3928,153.3495,155.1801,104831.0
2020-04-02 15:00:00,167.97,168.12,166.9,167.56,146981.0,155.3003,155.439,154.311,154.9212,146981.0
2020-04-02 15:30:00,167.78,168.92,166.12,168.52,300757.0,155.1247,156.1787,153.5899,155.8088,300757.0
2020-04-03 09:30:00,167.33,169.77,165.48,167.12,113690.0,154.7086,156.9646,152.9981,154.5144,113690.0
2020-04-03 10:00:00,167.15,168.17,165.48,166.21,100780.0,154.5422,155.4852,152.9981,153.6731,100780.0
2020-04-03 10:30:00,166.09,166.22,164.76,165.87,93849.0,153.5621,153.6823,152.3324,153.3587,93849.0
2020-04-03 11:00:00,165.88,166.19,161.02,161.97,137175.0,153.368,153.6546,148.8745,149.7529,137175.0
2020-04-03 11:30:00,162.06,163.21,161.5,162.24,120739.0,149.8361,150.8994,149.3183,150.0025,120739.0
2020-04-03 12:00:00,162.31,162.87,161.67,162.04,88907.0,150.0672,150.585,149.4755,149.8176,88907.0
2020-04-03 12:30:00,161.98,162.42,161.0,161.92,62408.0,149.7621,150.169,148.8561,149.7067,62408.0
2020-04-03 13:00:00,162.03,162.07,159.58,160.01,93507.0,149.8084,149.8454,147.5432,147.9407,93507.0
2020-04-03 13:30:00,160.03,160.74,159.39,160.56,49098.0,147.9592,148.6157,147.3675,148.4492,49098.0
2020-04-03 14:00:00,160.66,161.25,159.88,160.41,88318.0,148.5417,149.0872,147.8205,148.3106,88318.0
2020-04-03 14:30:00,160.46,162.01,160.15,161.75,110219.0,148.3568,149.7899,148.0702,149.5495,110219.0
2020-04-03 15:00:00,161.87,163.38,161.39,162.89,102270.0,149.6604,151.0565,149.2166,150.6035,102270.0
2020-04-03 15:30:00,162.83,165.29,161.48,163.83,322058.0,150.548,152.8225,149.2999,151.4726,322058.0
2020-04-06 09:30:00,171.68,174.99,171.31,171.6,212229.0,158.7305,161.7908,158.3884,158.6565,212229.0
2020-04-06 10:00:00,171.81,173.18,171.38,172.37,129139.0,158.8507,160.1173,158.4531,159.3684,129139.0
2020-04-06 10:30:00,172.16,172.68,170.4,170.92,445557.0,159.1743,159.6551,157.547,158.0278,445557.0
2020-04-06 11:00:00,170.91,172.26,170.61,171.01,223999.0,158.0186,159.2667,157.7412,158.111,223999.0
2020-04-06 11:30:00,171.01,174.77,170.48,174.77,132292.0,158.111,161.5874,157.621,161.5874,132292.0
2020-04-06 12:00:00,174.74,176.7,174.16,176.05,90654.0,161.5597,163.3718,161.0234,162.7709,90654.0
2020-04-06 12:30:00,176.0,176.47,175.11,176.12,74413.0,162.7246,163.1592,161.9018,162.8356,74413.0
2020-04-06 13:00:00,176.13,176.14,174.17,174.32,64549.0,162.8448,162.8541,161.0327,161.1714,64549.0
2020-04-06 13:30:00,174.28,174.85,173.69,174.05,108516.0,161.1344,161.6614,160.5889,160.9217,108516.0
2020-04-06 14:00:00,174.16,174.45,173.59,174.1,57509.0,161.0234,161.2915,160.4964,160.9679,57509.0
2020-04-06 14:30:00,174.09,174.47,173.82,174.29,61598.0,160.9587,161.31,160.7091,161.1436,61598.0
2020-04-06 15:00:00,174.2,174.26,172.5,172.81,110246.0,161.0604,161.1159,159.4886,159.7753,110246.0
2020-04-06 15:30:00,172.76,175.0,171.65,173.5,437397.0,159.729,161.8001,158.7027,160.4132,437397.0
2020-04-07 09:30:00,181.47,186.41,181.28,186.24,244332.0,167.782,172.3494,167.6064,172.1923,244332.0
2020-04-07 10:00:00,186.22,186.22,180.2,180.94,154310.0,172.1738,172.1738,166.6078,167.292,154310.0
2020-04-07 10:30:00,180.88,183.26,180.67,181.81,150355.0,167.2365,169.437,167.0424,168.0964,150355.0
2020-04-07 11:00:00,181.69,183.11,180.62,182.51,83355.0,167.9854,169.2983,166.9962,168.7436,83355.0
2020-04-07 11:30:00,182.72,184.12,181.37,182.01,59773.0,168.9378,170.2322,167.6896,168.2813,59773.0
2020-04-07 12:00:00,181.93,183.62,181.37,181.93,95156.0,168.2073,169.7699,167.6896,168.2073,95156.0
2020-04-07 12:30:00,182.05,182.49,180.83,181.26,65155.0,168.3183,168.7251,167.1903,167.5879,65155.0
2020-04-07 13:00:00,181.3,182.22,180.74,181.46,50480.0,167.6249,168.4755,167.1071,167.7728,50480.0
2020-04-07 13:30:00,181.44,181.87,180.69,181.22,40098.0,167.7543,168.1519,167.0609,167.5509,40098.0
2020-04-07 14:00:00,181.31,181.39,179.95,180.55,46095.0,167.6341,167.7081,166.3767,166.9314,46095.0
2020-04-07 14:30:00,180.5,180.91,176.86,177.53,174738.0,166.8852,167.2643,163.5198,164.1392,174738.0
2020-04-07 15:00:00,177.53,179.14,176.42,176.5,142440.0,164.1392,165.6278,163.113,163.1869,142440.0
2020-04-07 15:30:00,176.5,180.3,176.21,177.06,242331.0,163.1869,166.7003,162.9188,163.7047,242331.0
2020-04-08 09:30:00,179.64,179.96,176.03,176.25,111854.0,166.0901,166.3859,162.7524,162.9558,111854.0
2020-04-08 10:00:00,176.25,177.42,175.14,176.81,94633.0,162.9558,164.0375,161.9295,163.4735,94633.0
2020-04-08 10:30:00,176.98,178.35,175.72,178.34,85800.0,163.6307,164.8974,162.4658,164.8881,85800.0
2020-04-08 11:00:00,178.34,180.94,177.97,180.74,77816.0,164.8881,167.292,164.546,167.1071,77816.0
2020-04-08 11:30:00,180.75,186.58,180.75,184.91,177074.0,167.1164,172.5066,167.1164,170.9626,177074.0
2020-04-08 12:00:00,185.15,185.24,183.06,184.58,76960.0,171.1845,171.2677,169.2521,170.6575,76960.0
2020-04-08 12:30:00,184.61,185.15,183.86,184.42,61389.0,170.6852,171.1845,169.9918,170.5095,61389.0
2020-04-08 13:00:00,184.7,185.7,184.1,185.7,70528.0,170.7684,171.693,170.2137,171.693,70528.0
2020-04-08 13:30:00,185.76,185.91,183.99,185.42,82329.0,171.7485,171.8871,170.112,171.4341,82329.0
2020-04-08 14:00:00,185.41,189.0,185.4,188.83,144774.0,171.4249,174.7441,171.4156,174.5869,144774.0
2020-04-08 14:30:00,188.69,189.25,187.04,187.79,153494.0,174.4575,174.9752,172.9319,173.6253,153494.0
2020-04-08 15:00:00,187.85,187.9,185.86,186.36,153064.0,173.6808,173.727,171.8409,172.3032,153064.0
2020-04-08 15:30:00,186.36,188.56,185.62,186.21,379834.0,172.3032,174.3373,171.619,172.1645,379834.0
2020-04-09 09:30:00,186.89,188.08,183.75,186.91,165421.0,172.7932,173.8935,169.8901,172.8117,165421.0
2020-04-09 10:00:00,185.85,186.88,182.65,185.87,117546.0,171.8317,172.784,168.873,171.8502,117546.0
2020-04-09 10:30:00,185.95,186.13,183.41,185.36,91729.0,171.9241,172.0905,169.5757,171.3786,91729.0
2020-04-09 11:00:00,185.33,185.33,182.49,184.27,63014.0,171.3509,171.3509,168.7251,170.3708,63014.0
2020-04-09 11:30:00,184.32,186.86,184.07,186.46,73751.0,170.4171,172.7655,170.1859,172.3957,73751.0
2020-04-09 12:00:00,186.45,186.77,185.43,185.74,53057.0,172.3864,172.6823,171.4433,171.73,53057.0
2020-04-09 12:30:00,185.67,188.65,185.54,188.08,70640.0,171.6652,174.4205,171.5451,173.8935,70640.0
2020-04-09 13:00:00,188.25,188.63,186.54,187.4,63535.0,174.0506,174.402,172.4696,173.2648,63535.0
2020-04-09 13:30:00,187.52,187.97,185.74,186.63,66693.0,173.3757,173.7918,171.73,172.5528,66693.0
2020-04-09 14:00:00,186.51,186.61,183.37,183.65,62150.0,172.4419,172.5343,169.5387,169.7976,62150.0
2020-04-09 14:30:00,183.72,184.45,181.11,182.05,85793.0,169.8623,170.5373,167.4492,168.3183,85793.0
2020-04-09 15:00:00,182.06,183.45,181.43,182.44,165476.0,168.3275,169.6127,167.7451,168.6789,165476.0
2020-04-09 15:30:00,182.51,184.2,180.75,181.8,375870.0,168.7436,170.3061,167.1164,168.0872,375870.0
2020-04-13 09:30:00,181.09,182.0,177.33,178.58,95288.0,167.4307,168.2721,163.9543,165.11,95288.0
2020-04-13 10:00:00,178.75,179.44,176.28,177.11,61647.0,165.2672,165.9052,162.9835,163.7509,61647.0
2020-04-13 10:30:00,176.95,177.6,175.09,175.68,115897.0,163.603,164.2039,161.8833,162.4288,115897.0
2020-04-13 11:00:00,175.53,176.51,175.08,176.09,66784.0,162.2901,163.1962,161.874,162.8078,66784.0
2020-04-13 11:30:00,176.23,176.45,174.61,175.94,69731.0,162.9373,163.1407,161.4395,162.6692,69731.0
2020-04-13 12:00:00,175.91,177.05,175.84,176.11,80321.0,162.6414,163.6954,162.5767,162.8263,80321.0
2020-04-13 12:30:00,176.17,176.55,175.22,175.36,59201.0,162.8818,163.2331,162.0035,162.1329,59201.0
2020-04-13 13:00:00,175.46,175.67,174.05,174.42,46428.0,162.2254,162.4195,160.9217,161.2638,46428.0
2020-04-13 13:30:00,174.28,175.98,174.27,175.55,44457.0,161.1344,162.7061,161.1251,162.3086,44457.0
2020-04-13 14:00:00,175.62,175.84,174.38,174.76,54110.0,162.3733,162.5767,161.2268,161.5782,54110.0
2020-04-13 14:30:00,174.81,177.32,174.65,177.06,66679.0,161.6244,163.9451,161.4765,163.7047,66679.0
2020-04-13 15:00:00,177.1,177.18,175.9,176.42,77099.0,163.7417,163.8156,162.6322,163.113,77099.0
2020-04-13 15:30:00,176.48,178.16,176.35,177.47,217918.0,163.1684,164.7217,163.0482,164.0838,217918.0
2020-04-14 09:30:00,181.04,187.63,181.04,185.96,91110.0,167.3845,173.4774,167.3845,171.9334,91110.0
2020-04-14 10:00:00,185.7,187.39,185.4,186.33,60743.0,171.693,173.2555,171.4156,172.2755,60743.0
2020-04-14 10:30:00,186.48,186.59,183.25,183.67,106972.0,172.4141,172.5159,169.4278,169.8161,106972.0
2020-04-14 11:00:00,183.67,184.36,181.44,182.18,78772.0,169.8161,170.4541,167.7543,168.4385,78772.0
2020-04-14 11:30:00,182.21,183.65,182.02,183.08,53282.0,168.4662,169.7976,168.2906,169.2706,53282.0
2020-04-14 12:00:00,183.09,185.36,183.09,184.6,43679.0,169.2798,171.3786,169.2798,170.676,43679.0
2020-04-14 12:30:00,184.75,186.13,184.29,185.49,36965.0,170.8146,172.0905,170.3893,171.4988,36965.0
2020-04-14 13:00:00,185.57,186.96,185.2,186.93,80949.0,171.5728,172.8579,171.2307,172.8302,80949.0
2020-04-14 13:30:00,186.8,188.34,186.5,187.7,102917.0,172.71,174.1339,172.4326,173.5421,102917.0
2020-04-14 14:00:00,187.69,188.04,186.88,186.95,79351.0,173.5329,173.8565,172.784,172.8487,79351.0
2020-04-14 14:30:00,187.02,187.19,185.95,186.51,67655.0,172.9134,173.0706,171.9241,172.4419,67655.0
2020-04-14 15:00:00,186.49,186.69,184.95,185.43,146938.0,172.4234,172.6083,170.9996,171.4433,146938.0
2020-04-14 15:30:00,185.35,186.54,185.35,185.48,221527.0,171.3694,172.4696,171.3694,171.4896,221527.0
2020-04-15 09:30:00,182.76,185.91,180.5,184.4,337535.0,168.9747,171.8871,166.8852,170.491,337535.0
2020-04-15 10:00:00,184.39,184.39,180.25,180.98,101151.0,170.4818,170.4818,166.6541,167.329,101151.0
2020-04-15 10:30:00,181.02,182.02,179.71,180.24,83981.0,167.366,168.2906,166.1548,166.6448,83981.0
2020-04-15 11:00:00,180.32,180.65,179.23,180.43,45449.0,166.7188,167.0239,165.711,166.8205,45449.0
2020-04-15 11:30:00,180.3,181.34,180.3,181.22,132952.0,166.7003,167.6618,166.7003,167.5509,132952.0
2020-04-15 12:00:00,181.08,183.4,180.89,183.26,87584.0,167.4215,169.5665,167.2458,169.437,87584.0
2020-04-15 12:30:00,183.28,185.49,182.64,185.01,61060.0,169.4555,171.4988,168.8638,171.055,61060.0
2020-04-15 13:00:00,184.96,185.54,184.5,184.84,64867.0,171.0088,171.5451,170.5835,170.8978,64867.0
2020-04-15 13:30:00,184.9,184.96,184.08,184.44,50386.0,170.9533,171.0088,170.1952,170.528,50386.0
2020-04-15 14:00:00,184.5,185.95,184.34,185.83,66674.0,170.5835,171.9241,170.4356,171.8132,66674.0
2020-04-15 14:30:00,185.9,187.43,185.9,187.05,93572.0,171.8779,173.2925,171.8779,172.9412,93572.0
2020-04-15 15:00:00,186.94,187.62,184.89,185.0,160743.0,172.8395,173.4682,170.9441,171.0458,160743.0
2020-04-15 15:30:00,185.05,185.21,182.28,182.6,345137.0,171.092,171.2399,168.5309,168.8268,345137.0
2020-04-16 09:30:00,184.75,185.42,183.25,185.4,99121.0,170.8146,171.4341,169.4278,171.4156,99121.0
2020-04-16 10:00:00,184.83,186.35,183.35,185.81,70427.0,170.8886,172.294,169.5202,171.7947,70427.0
2020-04-16 10:30:00,185.93,188.0,185.41,187.56,77808.0,171.9056,173.8195,171.4249,173.4127,77808.0
2020-04-16 11:00:00,187.61,189.67,187.47,189.51,139817.0,173.4589,175.3635,173.3295,175.2156,139817.0
2020-04-16 11:30:00,189.67,191.74,189.19,191.05,100788.0,175.3635,177.2774,174.9197,176.6394,100788.0
2020-04-16 12:00:00,191.06,191.58,189.0,189.42,83946.0,176.6487,177.1295,174.7441,175.1324,83946.0
2020-04-16 12:30:00,189.51,189.52,187.68,188.58,61584.0,175.2156,175.2248,173.5236,174.3557,61584.0
2020-04-16 13:00:00,188.58,190.27,188.58,190.24,32339.0,174.3557,175.9183,174.3557,175.8905,32339.0
2020-04-16 13:30:00,190.07,191.27,189.97,190.61,53932.0,175.7334,176.8428,175.6409,176.2326,53932.0
2020-04-16 14:00:00,190.63,193.24,190.26,193.16,93631.0,176.2511,178.6643,175.909,178.5903,93631.0
2020-04-16 14:30:00,193.17,193.63,191.85,191.92,103478.0,178.5995,179.0248,177.3791,177.4438,103478.0
2020-04-16 15:00:00,191.98,193.31,191.28,192.84,232670.0,177.4993,178.729,176.8521,178.2944,232670.0
2020-04-16 15:30:00,192.75,196.33,192.75,195.19,457343.0,178.2112,181.5212,178.2112,180.4672,457343.0
2020-04-17 09:30:00,198.63,199.35,190.7,192.54,448006.0,183.6477,184.3134,176.3158,178.0171,448006.0
2020-04-17 10:00:00,192.39,195.42,191.89,193.97,142239.0,177.8784,180.6798,177.4161,179.3392,142239.0
2020-04-17 10:30:00,193.78,194.24,192.19,192.58,107204.0,179.1635,179.5888,177.6935,178.054,107204.0
2020-04-17 11:00:00,192.6,193.44,192.3,193.12,87134.0,178.0725,178.8492,177.7952,178.5533,87134.0
2020-04-17 11:30:00,193.22,193.68,192.63,193.04,126446.0,178.6458,179.0711,178.1003,178.4793,126446.0
2020-04-17 12:00:00,193.03,193.08,191.6,192.94,98045.0,178.4701,178.5163,177.148,178.3869,98045.0
2020-04-17 12:30:00,192.98,193.14,192.37,192.96,76902.0,178.4239,178.5718,177.8599,178.4054,76902.0
2020-04-17 13:00:00,192.97,193.3,192.84,193.08,57174.0,178.4146,178.7197,178.2944,178.5163,57174.0
2020-04-17 13:30:00,193.14,193.41,192.7,193.16,79406.0,178.5718,178.8214,178.165,178.5903,79406.0
2020-04-17 14:00:00,193.09,193.16,192.68,192.88,88302.0,178.5256,178.5903,178.1465,178.3314,88302.0
2020-04-17 14:30:00,192.89,193.07,192.44,192.87,149007.0,178.3407,178.5071,177.9246,178.3222,149007.0
2020-04-17 15:00:00,192.91,193.2,191.81,192.27,147344.0,178.3591,178.6273,177.3421,177.7674,147344.0
2020-04-17 15:30:00,192.24,195.02,192.24,194.2,294787.0,177.7397,180.31,177.7397,179.5518,294787.0
2020-04-20 09:30:00,191.49,193.0,189.56,192.14,92145.0,177.0463,178.4424,175.2618,177.6472,92145.0
2020-04-20 10:00:00,192.14,193.32,191.62,192.84,53473.0,177.6472,178.7382,177.1664,178.2944,53473.0
2020-04-20 10:30:00,192.69,192.91,191.59,191.86,73945.0,178.1557,178.3591,177.1387,177.3883,73945.0
2020-04-20 11:00:00,191.89,192.7,191.35,191.67,63680.0,177.4161,178.165,176.9168,177.2127,63680.0
2020-04-20 11:30:00,191.66,193.53,191.44,193.16,34441.0,177.2034,178.9324,177.0,178.5903,34441.0
2020-04-20 12:00:00,193.16,193.2,192.63,192.68,30634.0,178.5903,178.6273,178.1003,178.1465,30634.0
2020-04-20 12:30:00,192.76,192.99,191.85,191.97,29517.0,178.2205,178.4331,177.3791,177.49,29517.0
2020-04-20 13:00:00,191.96,192.01,191.4,191.72,48421.0,177.4808,177.527,176.963,177.2589,48421.0
2020-04-20 13:30:00,191.84,192.26,191.59,191.97,46640.0,177.3699,177.7582,177.1387,177.49,46640.0
2020-04-20 14:00:00,191.92,192.37,191.69,191.75,92961.0,177.4438,177.8599,177.2312,177.2866,92961.0
2020-04-20 14:30:00,191.85,192.24,191.17,191.43,123012.0,177.3791,177.7397,176.7504,176.9908,123012.0
2020-04-20 15:00:00,191.48,191.76,189.11,189.5,64453.0,177.037,177.2959,174.8458,175.2064,64453.0
2020-04-20 15:30:00,189.47,189.94,188.38,188.43,113149.0,175.1786,175.6132,174.1708,174.2171,113149.0
2020-04-21 09:30:00,184.04,188.0,183.05,187.52,152627.0,170.1582,173.8195,169.2429,173.3757,152627.0
2020-04-21 10:00:00,187.52,187.84,185.43,186.01,43201.0,173.3757,173.6716,171.4433,171.9796,43201.0
2020-04-21 10:30:00,186.29,186.29,182.19,182.29,69866.0,172.2385,172.2385,168.4477,168.5402,69866.0
2020-04-21 11:00:00,182.23,183.14,181.46,181.63,80881.0,168.4847,169.3261,167.7728,167.93,80881.0
2020-04-21 11:30:00,181.78,183.05,181.78,182.14,48970.0,168.0687,169.2429,168.0687,168.4015,48970.0
2020-04-21 12:00:00,182.27,182.93,181.84,182.0,56179.0,168.5217,169.1319,168.1241,168.2721,56179.0
2020-04-21 12:30:00,181.94,182.1,180.71,181.03,62426.0,168.2166,168.3645,167.0794,167.3752,62426.0
2020-04-21 13:00:00,181.24,181.59,179.76,180.84,92661.0,167.5694,167.893,166.201,167.1996,92661.0
2020-04-21 13:30:00,181.01,181.01,179.41,179.48,124956.0,167.3567,167.3567,165.8774,165.9421,124956.0
2020-04-21 14:00:00,179.51,181.3,179.13,180.08,45427.0,165.9699,167.6249,165.6185,166.4969,45427.0
2020-04-21 14:30:00,179.98,180.22,178.43,179.17,57354.0,166.4044,166.6263,164.9713,165.6555,57354.0
2020-04-21 15:00:00,179.22,179.59,178.32,179.09,102745.0,165.7018,166.0438,164.8696,165.5816,102745.0
2020-04-21 15:30:00,179.17,179.91,177.75,177.78,294619.0,165.6555,166.3397,164.3426,164.3704,294619.0
2020-04-22 09:30:00,182.94,184.42,181.55,182.11,106797.0,169.1412,170.5095,167.856,168.3738,106797.0
2020-04-22 10:00:00,182.26,182.68,180.85,182.33,57783.0,168.5125,168.9008,167.2088,168.5772,57783.0
2020-04-22 10:30:00,182.25,183.78,182.03,183.03,170400.0,168.5032,169.9178,168.2998,169.2244,170400.0
2020-04-22 11:00:00,183.03,184.76,182.9,184.28,57299.0,169.2244,170.8239,169.1042,170.3801,57299.0
2020-04-22 11:30:00,184.25,187.81,184.14,185.3,260842.0,170.3524,173.6438,170.2506,171.3232,260842.0
2020-04-22 12:00:00,185.14,185.92,184.77,185.81,125406.0,171.1752,171.8964,170.8331,171.7947,125406.0
2020-04-22 12:30:00,185.84,185.94,184.65,185.11,70894.0,171.8224,171.9149,170.7222,171.1475,70894.0
2020-04-22 13:00:00,185.35,185.35,183.96,184.56,38899.0,171.3694,171.3694,170.0842,170.639,38899.0
2020-04-22 13:30:00,184.69,184.94,183.95,184.42,45113.0,170.7592,170.9903,170.075,170.5095,45113.0
2020-04-22 14:00:00,184.44,184.91,184.08,184.51,51445.0,170.528,170.9626,170.1952,170.5927,51445.0
2020-04-22 14:30:00,184.53,185.05,183.79,184.11,35127.0,170.6112,171.092,169.927,170.2229,35127.0
2020-04-22 15:00:00,184.18,184.65,183.71,183.78,43559.0,170.2876,170.7222,169.8531,169.9178,43559.0
2020-04-22 15:30:00,183.71,184.07,182.29,182.49,184237.0,169.8531,170.1859,168.5402,168.7251,184237.0
2020-04-23 09:30:00,183.0,184.98,182.65,184.09,48067.0,169.1966,171.0273,168.873,170.2044,48067.0
2020-04-23 10:00:00,184.12,184.41,183.23,183.34,58037.0,170.2322,170.5003,169.4093,169.511,58037.0
2020-04-23 10:30:00,183.6,186.45,183.37,185.68,49411.0,169.7514,172.3864,169.5387,171.6745,49411.0
2020-04-23 11:00:00,185.54,185.65,184.53,185.3,32035.0,171.5451,171.6468,170.6112,171.3232,32035.0
2020-04-23 11:30:00,185.21,185.24,183.62,184.14,57233.0,171.2399,171.2677,169.7699,170.2506,57233.0
2020-04-23 12:00:00,184.16,185.9,183.91,185.53,30464.0,170.2691,171.8779,170.038,171.5358,30464.0
2020-04-23 12:30:00,185.41,186.35,183.62,184.57,60401.0,171.4249,172.294,169.7699,170.6482,60401.0
2020-04-23 13:00:00,184.86,185.49,183.81,184.15,25030.0,170.9163,171.4988,169.9455,170.2599,25030.0
2020-04-23 13:30:00,184.38,185.31,183.86,184.55,23840.0,170.4725,171.3324,169.9918,170.6297,23840.0
2020-04-23 14:00:00,184.68,185.14,183.24,184.67,19082.0,170.7499,171.1752,169.4185,170.7407,19082.0
2020-04-23 14:30:00,184.75,185.48,184.26,185.15,27426.0,170.8146,171.4896,170.3616,171.1845,27426.0
2020-04-23 15:00:00,185.07,185.36,184.5,185.2,46077.0,171.1105,171.3786,170.5835,171.2307,46077.0
2020-04-23 15:30:00,185.33,186.07,184.01,184.28,150876.0,171.3509,172.0351,170.1305,170.3801,150876.0
2020-04-24 09:30:00,185.53,186.29,183.27,183.34,77320.0,171.5358,172.2385,169.4463,169.511,77320.0
2020-04-24 10:00:00,183.04,185.0,183.0,184.41,35455.0,169.2336,171.0458,169.1966,170.5003,35455.0
2020-04-24 10:30:00,184.57,185.0,183.86,184.4,41261.0,170.6482,171.0458,169.9918,170.491,41261.0
2020-04-24 11:00:00,184.22,184.5,183.5,184.15,38431.0,170.3246,170.5835,169.6589,170.2599,38431.0
2020-04-24 11:30:00,184.19,184.5,183.78,184.27,12270.0,170.2969,170.5835,169.9178,170.3708,12270.0
2020-04-24 12:00:00,184.23,184.59,183.96,184.42,28624.0,170.3339,170.6667,170.0842,170.5095,28624.0
2020-04-24 12:30:00,184.63,185.39,184.46,184.47,39710.0,170.7037,171.4064,170.5465,170.5558,39710.0
2020-04-24 13:00:00,184.46,184.51,183.7,184.15,22193.0,170.5465,170.5927,169.8438,170.2599,22193.0
2020-04-24 13:30:00,184.16,185.9,183.75,185.79,54497.0,170.2691,171.8779,169.8901,171.7762,54497.0
2020-04-24 14:00:00,186.15,186.82,185.88,186.31,49724.0,172.109,172.7285,171.8594,172.257,49724.0
2020-04-24 14:30:00,186.26,186.95,185.74,186.11,51354.0,172.2107,172.8487,171.73,172.0721,51354.0
2020-04-24 15:00:00,186.1,187.58,185.99,187.58,55360.0,172.0628,173.4312,171.9611,173.4312,55360.0
2020-04-24 15:30:00,187.65,188.83,187.12,188.24,217340.0,173.4959,174.5869,173.0059,174.0414,217340.0
2020-04-27 09:30:00,190.37,193.94,190.0,191.72,107601.0,176.0107,179.3115,175.6686,177.2589,107601.0
2020-04-27 10:00:00,191.72,192.93,190.23,192.68,76287.0,177.2589,178.3776,175.8813,178.1465,76287.0
2020-04-27 10:30:00,192.77,193.19,192.32,192.45,57683.0,178.2297,178.618,177.8136,177.9338,57683.0
2020-04-27 11:00:00,192.45,193.0,191.85,192.9,35164.0,177.9338,178.4424,177.3791,178.3499,35164.0
2020-04-27 11:30:00,192.82,192.97,192.46,192.86,38944.0,178.2759,178.4146,177.9431,178.3129,38944.0
2020-04-27 12:00:00,192.95,192.95,191.22,191.37,34078.0,178.3961,178.3961,176.7966,176.9353,34078.0
2020-04-27 12:30:00,191.52,192.72,191.52,191.68,57301.0,177.074,178.1835,177.074,177.2219,57301.0
2020-04-27 13:00:00,191.71,191.74,190.82,191.04,46660.0,177.2497,177.2774,176.4268,176.6302,46660.0
2020-04-27 13:30:00,191.01,191.78,190.95,191.66,31851.0,176.6025,177.3144,176.547,177.2034,31851.0
2020-04-27 14:00:00,191.75,192.46,191.75,192.12,29039.0,177.2866,177.9431,177.2866,177.6287,29039.0
2020-04-27 14:30:00,192.1,192.54,191.78,192.27,40023.0,177.6102,178.0171,177.3144,177.7674,40023.0
2020-04-27 15:00:00,192.28,192.8,192.09,192.09,55323.0,177.7767,178.2574,177.601,177.601,55323.0
2020-04-27 15:30:00,192.19,193.48,191.92,192.78,156112.0,177.6935,178.8862,177.4438,178.2389,156112.0
2020-04-28 09:30:00,196.53,196.99,192.0,192.25,134249.0,181.7061,182.1314,177.5178,177.7489,134249.0
2020-04-28 10:00:00,191.9,192.19,187.16,188.25,101682.0,177.4253,177.6935,173.0429,174.0506,101682.0
2020-04-28 10:30:00,188.3,188.3,184.83,185.93,183074.0,174.0969,174.0969,170.8886,171.9056,183074.0
2020-04-28 11:00:00,186.02,189.18,185.78,189.18,58680.0,171.9888,174.9105,171.7669,174.9105,58680.0
2020-04-28 11:30:00,189.44,190.41,188.66,189.47,38602.0,175.1509,176.0477,174.4297,175.1786,38602.0
2020-04-28 12:00:00,189.67,190.61,189.14,190.5,40734.0,175.3635,176.2326,174.8735,176.1309,40734.0
2020-04-28 12:30:00,190.38,191.0,190.19,190.78,47029.0,176.02,176.5932,175.8443,176.3898,47029.0
2020-04-28 13:00:00,190.82,191.0,190.38,190.74,21983.0,176.4268,176.5932,176.02,176.3528,21983.0
2020-04-28 13:30:00,190.79,192.26,190.7,191.69,26713.0,176.3991,177.7582,176.3158,177.2312,26713.0
2020-04-28 14:00:00,191.74,192.25,191.24,191.53,31605.0,177.2774,177.7489,176.8151,177.0832,31605.0
2020-04-28 14:30:00,191.5,191.66,190.75,190.98,35947.0,177.0555,177.2034,176.3621,176.5747,35947.0
2020-04-28 15:00:00,191.02,191.93,190.63,191.14,32529.0,176.6117,177.4531,176.2511,176.7227,32529.0
2020-04-28 15:30:00,191.05,191.34,189.35,189.59,97524.0,176.6394,176.9076,175.0677,175.2896,97524.0
2020-04-29 09:30:00,192.91,193.18,187.8,190.16,114130.0,178.3591,178.6088,173.6346,175.8166,114130.0
2020-04-29 10:00:00,190.36,193.75,189.47,193.33,93051.0,176.0015,179.1358,175.1786,178.7475,93051.0
2020-04-29 10:30:00,193.47,193.97,192.43,192.48,38742.0,178.8769,179.3392,177.9153,177.9616,38742.0
2020-04-29 11:00:00,192.33,192.99,191.65,192.23,95136.0,177.8229,178.4331,177.1942,177.7304,95136.0
2020-04-29 11:30:00,192.24,194.44,192.22,193.93,80614.0,177.7397,179.7737,177.7212,179.3022,80614.0
2020-04-29 12:00:00,193.95,194.75,193.67,194.34,49638.0,179.3207,180.0604,179.0618,179.6813,49638.0
2020-04-29 12:30:00,194.43,194.55,193.3,193.61,70812.0,179.7645,179.8754,178.7197,179.0063,70812.0
2020-04-29 13:00:00,193.64,195.1,193.38,194.6,43341.0,179.0341,180.384,178.7937,179.9217,43341.0
2020-04-29 13:30:00,194.59,194.76,194.18,194.42,40627.0,179.9124,180.0696,179.5334,179.7552,40627.0
2020-04-29 14:00:00,194.45,196.39,193.27,196.38,91905.0,179.783,181.5767,178.692,181.5674,91905.0
2020-04-29 14:30:00,196.45,197.14,194.79,195.42,137474.0,181.6321,182.2701,180.0973,180.6798,137474.0
2020-04-29 15:00:00,195.38,197.32,195.18,196.99,120212.0,180.6428,182.4365,180.4579,182.1314,120212.0
2020-04-29 15:30:00,197.08,197.11,195.5,196.07,264975.0,182.2146,182.2423,180.7538,181.2808,264975.0
2020-04-30 09:30:00,197.25,200.39,194.37,196.92,301261.0,182.3718,185.2749,179.709,182.0667,301261.0
2020-04-30 10:00:00,197.11,199.04,196.13,197.41,112685.0,182.2423,184.0268,181.3363,182.5197,112685.0
2020-04-30 10:30:00,197.28,200.99,197.14,200.6,185890.0,182.3995,185.8297,182.2701,185.4691,185890.0
2020-04-30 11:00:00,200.61,202.25,200.05,201.57,125531.0,185.4783,186.9946,184.9606,186.3659,125531.0
2020-04-30 11:30:00,201.52,202.75,199.55,200.17,91902.0,186.3197,187.4569,184.4983,185.0715,91902.0
2020-04-30 12:00:00,200.21,200.26,197.41,197.43,136629.0,185.1085,185.1547,182.5197,182.5382,136629.0
2020-04-30 12:30:00,197.25,197.52,195.15,196.0,207532.0,182.3718,182.6214,180.4302,181.2161,207532.0
2020-04-30 13:00:00,195.94,197.35,194.33,196.64,67736.0,181.1606,182.4642,179.672,181.8078,67736.0
2020-04-30 13:30:00,196.46,196.63,194.71,195.01,52556.0,181.6414,181.7986,180.0234,180.3007,52556.0
2020-04-30 14:00:00,195.11,195.67,194.68,195.29,53635.0,180.3932,180.911,179.9956,180.5596,53635.0
2020-04-30 14:30:00,195.27,195.65,194.11,194.68,58026.0,180.5411,180.8925,179.4686,179.9956,58026.0
2020-04-30 15:00:00,194.6,195.52,194.25,195.4,63583.0,179.9217,180.7723,179.5981,180.6613,63583.0
2020-04-30 15:30:00,195.41,197.17,194.8,195.99,285684.0,180.6706,182.2978,180.1066,181.2068,285684.0
2020-05-01 09:30:00,192.0,194.88,189.13,189.62,119182.0,177.5178,180.1806,174.8643,175.3173,119182.0
2020-05-01 10:00:00,189.7,190.19,187.77,188.88,106921.0,175.3913,175.8443,173.6068,174.6331,106921.0
2020-05-01 10:30:00,188.97,191.09,188.72,189.46,81464.0,174.7163,176.6764,174.4852,175.1694,81464.0
2020-05-01 11:00:00,189.36,189.54,188.54,188.95,64375.0,175.0769,175.2433,174.3188,174.6978,64375.0
2020-05-01 11:30:00,188.89,189.06,186.92,187.69,99271.0,174.6424,174.7995,172.821,173.5329,99271.0
2020-05-01 12:00:00,187.8,187.97,186.69,187.0,72894.0,173.6346,173.7918,172.6083,172.8949,72894.0
2020-05-01 12:30:00,187.0,187.25,186.11,186.79,24730.0,172.8949,173.1261,172.0721,172.7008,24730.0
2020-05-01 13:00:00,186.79,188.1,186.47,186.97,31406.0,172.7008,173.912,172.4049,172.8672,31406.0
2020-05-01 13:30:00,186.9,187.28,186.18,186.31,31459.0,172.8025,173.1538,172.1368,172.257,31459.0
2020-05-01 14:00:00,186.31,187.79,185.36,187.27,64962.0,172.257,173.6253,171.3786,173.1446,64962.0
2020-05-01 14:30:00,187.13,187.17,186.46,187.11,31977.0,173.0151,173.0521,172.3957,172.9966,31977.0
2020-05-01 15:00:00,187.05,187.27,186.36,186.41,51637.0,172.9412,173.1446,172.3032,172.3494,51637.0
2020-05-01 15:30:00,186.41,187.64,186.11,187.33,282752.0,172.3494,173.4867,172.0721,173.2,282752.0
2020-05-04 09:30:00,181.0,184.0,180.53,182.99,159584.0,167.3475,170.1212,166.9129,169.1874,159584.0
2020-05-04 10:00:00,182.99,183.56,180.8,182.52,145459.0,169.1874,169.7144,167.1626,168.7528,145459.0
2020-05-04 10:30:00,182.42,182.65,181.58,181.93,60630.0,168.6604,168.873,167.8837,168.2073,60630.0
2020-05-04 11:00:00,181.93,183.07,181.8,183.0,86009.0,168.2073,169.2614,168.0872,169.1966,86009.0
2020-05-04 11:30:00,182.98,183.9,182.65,183.08,44406.0,169.1781,170.0288,168.873,169.2706,44406.0
2020-05-04 12:00:00,183.18,184.78,183.18,184.65,38822.0,169.3631,170.8424,169.3631,170.7222,38822.0
2020-05-04 12:30:00,184.57,184.74,183.34,183.43,29031.0,170.6482,170.8054,169.511,169.5942,29031.0
2020-05-04 13:00:00,183.5,183.94,183.01,183.79,38875.0,169.6589,170.0657,169.2059,169.927,38875.0
2020-05-04 13:30:00,183.89,184.29,183.76,184.21,31185.0,170.0195,170.3893,169.8993,170.3154,31185.0
2020-05-04 14:00:00,184.34,184.4,183.51,183.61,43608.0,170.4356,170.491,169.6682,169.7606,43608.0
2020-05-04 14:30:00,183.66,184.64,183.36,184.64,31681.0,169.8069,170.7129,169.5295,170.7129,31681.0
2020-05-04 15:00:00,184.55,185.85,184.22,185.82,50495.0,170.6297,171.8317,170.3246,171.8039,50495.0
2020-05-04 15:30:00,185.73,186.42,184.02,184.62,202542.0,171.7207,172.3587,170.1397,170.6944,202542.0
2020-05-05 09:30:00,187.03,188.74,186.61,187.98,72269.0,172.9227,174.5037,172.5343,173.801,72269.0
2020-05-05 10:00:00,187.98,188.41,187.23,187.39,64806.0,173.801,174.1986,173.1076,173.2555,64806.0
2020-05-05 10:30:00,187.38,188.92,187.34,188.48,83987.0,173.2463,174.6701,173.2093,174.2633,83987.0
2020-05-05 11:00:00,188.5,191.38,188.48,191.38,47476.0,174.2818,176.9445,174.2633,176.9445,47476.0
2020-05-05 11:30:00,191.39,191.94,190.77,191.47,45321.0,176.9538,177.4623,176.3806,177.0278,45321.0
2020-05-05 12:00:00,191.4,191.91,190.77,191.84,55149.0,176.963,177.4346,176.3806,177.3699,55149.0
2020-05-05 12:30:00,191.79,192.05,190.82,190.9,81771.0,177.3236,177.564,176.4268,176.5008,81771.0
2020-05-05 13:00:00,190.9,192.2,190.9,191.53,68807.0,176.5008,177.7027,176.5008,177.0832,68807.0
2020-05-05 13:30:00,191.57,192.68,191.36,191.52,68574.0,177.1202,178.1465,176.9261,177.074,68574.0
2020-05-05 14:00:00,191.56,192.79,191.53,192.33,50718.0,177.111,178.2482,177.0832,177.8229,50718.0
2020-05-05 14:30:00,192.26,192.5,191.58,192.17,64331.0,177.7582,177.9801,177.1295,177.675,64331.0
2020-05-05 15:00:00,192.14,192.36,190.37,190.72,70302.0,177.6472,177.8506,176.0107,176.3343,70302.0
2020-05-05 15:30:00,190.52,192.11,189.53,190.39,169570.0,176.1494,177.6195,175.2341,176.0292,169570.0
2020-05-06 09:30:00,192.28,193.43,189.82,190.2,68774.0,177.7767,178.8399,175.5022,175.8536,68774.0
2020-05-06 10:00:00,190.25,191.11,190.1,190.76,84074.0,175.8998,176.6949,175.7611,176.3713,84074.0
2020-05-06 10:30:00,190.61,192.7,190.61,191.76,70042.0,176.2326,178.165,176.2326,177.2959,70042.0
2020-05-06 11:00:00,191.78,191.78,190.57,191.28,39981.0,177.3144,177.3144,176.1956,176.8521,39981.0
2020-05-06 11:30:00,191.27,191.66,189.43,189.67,30180.0,176.8428,177.2034,175.1416,175.3635,30180.0
2020-05-06 12:00:00,189.72,190.2,189.35,189.83,34614.0,175.4098,175.8536,175.0677,175.5115,34614.0
2020-05-06 12:30:00,189.92,190.0,188.61,188.61,28346.0,175.5947,175.6686,174.3835,174.3835,28346.0
2020-05-06 13:00:00,188.63,188.65,187.6,188.02,56730.0,174.402,174.4205,173.4497,173.838,56730.0
2020-05-06 13:30:00,188.05,188.29,187.32,188.15,59408.0,173.8657,174.0876,173.1908,173.9582,59408.0
2020-05-06 14:00:00,188.13,188.13,186.46,186.55,73623.0,173.9397,173.9397,172.3957,172.4789,73623.0
2020-05-06 14:30:00,186.55,187.93,186.25,186.98,81679.0,172.4789,173.7548,172.2015,172.8764,81679.0
2020-05-06 15:00:00,186.92,187.25,186.17,186.21,45250.0,172.821,173.1261,172.1275,172.1645,45250.0
2020-05-06 15:30:00,186.12,186.18,183.01,183.43,329537.0,172.0813,172.1368,169.2059,169.5942,329537.0
2020-05-07 09:30:00,185.52,187.69,183.41,186.89,82739.0,171.5266,173.5329,169.5757,172.7932,82739.0
2020-05-07 10:00:00,186.85,187.28,186.08,186.99,32180.0,172.7562,173.1538,172.0443,172.8857,32180.0
2020-05-07 10:30:00,186.94,187.67,185.25,185.25,22392.0,172.8395,173.5144,171.2769,171.2769,22392.0
2020-05-07 11:00:00,185.32,185.74,184.68,185.36,30039.0,171.3416,171.73,170.7499,171.3786,30039.0
2020-05-07 11:30:00,185.36,186.12,184.83,185.78,29254.0,171.3786,172.0813,170.8886,171.7669,29254.0
2020-05-07 12:00:00,185.86,186.81,185.46,186.71,23414.0,171.8409,172.7193,171.4711,172.6268,23414.0
2020-05-07 12:30:00,186.63,186.83,186.13,186.2,21206.0,172.5528,172.7377,172.0905,172.1553,21206.0
2020-05-07 13:00:00,186.23,186.79,185.8,185.8,19445.0,172.183,172.7008,171.7854,171.7854,19445.0
2020-05-07 13:30:00,185.84,186.15,185.4,185.51,12897.0,171.8224,172.109,171.4156,171.5173,12897.0
2020-05-07 14:00:00,185.4,185.4,184.37,184.49,49852.0,171.4156,171.4156,170.4633,170.5742,49852.0
2020-05-07 14:30:00,184.52,184.73,183.5,184.08,63693.0,170.602,170.7961,169.6589,170.1952,63693.0
2020-05-07 15:00:00,184.08,184.49,183.3,183.78,80645.0,170.1952,170.5742,169.474,169.9178,80645.0
2020-05-07 15:30:00,183.81,184.42,183.38,184.11,211828.0,169.9455,170.5095,169.548,170.2229,211828.0
2020-05-08 09:30:00,187.12,187.74,186.1,187.55,85484.0,173.0059,173.5791,172.0628,173.4034,85484.0
2020-05-08 10:00:00,187.61,188.15,187.01,187.29,52141.0,173.4589,173.9582,172.9042,173.1631,52141.0
2020-05-08 10:30:00,187.41,187.79,186.76,187.03,42698.0,173.274,173.6253,172.673,172.9227,42698.0
2020-05-08 11:00:00,186.99,187.66,186.79,187.64,26116.0,172.8857,173.5051,172.7008,173.4867,26116.0
2020-05-08 11:30:00,187.62,188.67,187.62,188.67,42879.0,173.4682,174.439,173.4682,174.439,42879.0
2020-05-08 12:00:00,188.67,189.09,188.56,188.84,31365.0,174.439,174.8273,174.3373,174.5961,31365.0
2020-05-08 12:30:00,188.8,188.98,188.35,188.38,44156.0,174.5592,174.7256,174.1431,174.1708,44156.0
2020-05-08 13:00:00,188.42,188.77,188.22,188.48,34476.0,174.2078,174.5314,174.0229,174.2633,34476.0
2020-05-08 13:30:00,188.54,188.8,187.78,188.22,40881.0,174.3188,174.5592,173.6161,174.0229,40881.0
2020-05-08 14:00:00,188.15,188.43,187.78,187.98,40979.0,173.9582,174.2171,173.6161,173.801,40979.0
2020-05-08 14:30:00,188.03,188.27,187.86,188.04,39787.0,173.8472,174.0691,173.6901,173.8565,39787.0
2020-05-08 15:00:00,187.98,188.4,187.83,188.19,51236.0,173.801,174.1893,173.6623,173.9952,51236.0
2020-05-08 15:30:00,188.23,189.43,188.21,189.29,166955.0,174.0321,175.1416,174.0137,175.0122,166955.0
2020-05-11 09:30:00,187.63,190.12,187.56,188.73,61842.0,173.4774,175.7796,173.4127,174.4944,61842.0
2020-05-11 10:00:00,188.56,189.87,188.56,188.88,65323.0,174.3373,175.5484,174.3373,174.6331,65323.0
2020-05-11 10:30:00,188.9,189.5,188.48,189.11,51105.0,174.6516,175.2064,174.2633,174.8458,51105.0
2020-05-11 11:00:00,189.17,189.89,189.03,189.89,36948.0,174.9012,175.5669,174.7718,175.5669,36948.0
2020-05-11 11:30:00,189.9,190.1,189.26,189.46,30967.0,175.5762,175.7611,174.9845,175.1694,30967.0
2020-05-11 12:00:00,189.52,190.64,189.35,190.64,30059.0,175.2248,176.2604,175.0677,176.2604,30059.0
2020-05-11 12:30:00,190.61,191.37,190.51,191.21,22183.0,176.2326,176.9353,176.1402,176.7874,22183.0
2020-05-11 13:00:00,191.2,191.54,190.65,190.74,27426.0,176.7781,177.0925,176.2696,176.3528,27426.0
2020-05-11 13:30:00,190.81,191.46,190.56,190.63,21367.0,176.4175,177.0185,176.1864,176.2511,21367.0
2020-05-11 14:00:00,190.65,190.65,189.58,189.96,40439.0,176.2696,176.2696,175.2803,175.6317,40439.0
2020-05-11 14:30:00,189.98,190.84,189.98,190.35,26113.0,175.6501,176.4453,175.6501,175.9922,26113.0
2020-05-11 15:00:00,190.38,190.96,189.95,190.17,32847.0,176.02,176.5562,175.6224,175.8258,32847.0
2020-05-11 15:30:00,190.17,190.43,188.9,189.02,166309.0,175.8258,176.0662,174.6516,174.7626,166309.0
2020-05-12 09:30:00,190.7,193.48,190.35,191.93,142582.0,176.3158,178.8862,175.9922,177.4531,142582.0
2020-05-12 10:00:00,191.93,192.53,190.87,191.74,57697.0,177.4531,178.0078,176.473,177.2774,57697.0
2020-05-12 10:30:00,191.78,193.02,191.51,192.13,142205.0,177.3144,178.4608,177.0647,177.638,142205.0
2020-05-12 11:00:00,192.27,193.17,192.04,192.87,50533.0,177.7674,178.5995,177.5548,178.3222,50533.0
2020-05-12 11:30:00,192.92,193.38,192.62,193.3,48044.0,178.3684,178.7937,178.091,178.7197,48044.0
2020-05-12 12:00:00,193.3,193.79,192.99,193.31,31782.0,178.7197,179.1728,178.4331,178.729,31782.0
2020-05-12 12:30:00,193.31,194.21,193.3,193.54,42965.0,178.729,179.5611,178.7197,178.9416,42965.0
2020-05-12 13:00:00,193.5,193.5,191.6,191.97,48144.0,178.9046,178.9046,177.148,177.49,48144.0
2020-05-12 13:30:00,191.99,192.61,191.88,192.58,22064.0,177.5085,178.0818,177.4068,178.054,22064.0
2020-05-12 14:00:00,192.56,192.64,191.42,191.91,35632.0,178.0355,178.1095,176.9815,177.4346,35632.0
2020-05-12 14:30:00,191.9,192.6,191.48,192.39,29430.0,177.4253,178.0725,177.037,177.8784,29430.0
2020-05-12 15:00:00,192.36,192.47,191.15,191.31,38124.0,177.8506,177.9523,176.7319,176.8798,38124.0
2020-05-12 15:30:00,191.36,191.44,189.56,189.58,144943.0,176.9261,177.0,175.2618,175.2803,144943.0
2020-05-13 09:30:00,188.33,189.0,185.43,185.56,72168.0,174.1246,174.7441,171.4433,171.5635,72168.0
2020-05-13 10:00:00,185.8,186.9,183.68,184.64,76420.0,171.7854,172.8025,169.8253,170.7129,76420.0
2020-05-13 10:30:00,184.53,185.39,184.46,184.89,74809.0,170.6112,171.4064,170.5465,170.9441,74809.0
2020-05-13 11:00:00,184.88,185.66,183.88,184.62,32303.0,170.9348,171.656,170.0103,170.6944,32303.0
2020-05-13 11:30:00,184.57,184.58,182.02,182.61,55565.0,170.6482,170.6575,168.2906,168.8361,55565.0
2020-05-13 12:00:00,182.63,183.0,179.73,179.96,132152.0,168.8545,169.1966,166.1733,166.3859,132152.0
2020-05-13 12:30:00,180.0,180.46,179.49,180.35,89410.0,166.4229,166.8482,165.9514,166.7465,89410.0
2020-05-13 13:00:00,180.39,180.91,179.27,180.71,78308.0,166.7835,167.2643,165.748,167.0794,78308.0
2020-05-13 13:30:00,180.67,180.9,180.14,180.41,51679.0,167.0424,167.255,166.5524,166.802,51679.0
2020-05-13 14:00:00,180.31,181.67,180.0,180.22,126158.0,166.7095,167.967,166.4229,166.6263,126158.0
2020-05-13 14:30:00,180.23,180.47,179.3,179.51,66633.0,166.6356,166.8575,165.7757,165.9699,66633.0
2020-05-13 15:00:00,179.6,180.35,178.68,178.9,83257.0,166.0531,166.7465,165.2025,165.4059,83257.0
2020-05-13 15:30:00,178.97,181.55,178.85,181.0,242182.0,165.4706,167.856,165.3597,167.3475,242182.0
2020-05-14 09:30:00,179.68,179.68,177.05,177.3,65343.0,166.1271,166.1271,163.6954,163.9266,65343.0
2020-05-14 10:00:00,177.29,178.25,176.52,176.71,82564.0,163.9173,164.8049,163.2054,163.3811,82564.0
2020-05-14 10:30:00,176.82,180.77,176.77,180.38,207424.0,163.4828,167.1348,163.4366,166.7743,207424.0
2020-05-14 11:00:00,180.38,181.76,179.99,181.03,103985.0,166.7743,168.0502,166.4137,167.3752,103985.0
2020-05-14 11:30:00,181.13,181.66,179.66,179.74,51026.0,167.4677,167.9577,166.1086,166.1825,51026.0
2020-05-14 12:00:00,180.0,181.54,179.39,181.15,42471.0,166.4229,167.8468,165.8589,167.4862,42471.0
2020-05-14 12:30:00,181.35,183.32,181.19,183.11,19083.0,167.6711,169.4925,167.5232,169.2983,19083.0
2020-05-14 13:00:00,183.12,183.56,182.4,183.56,17732.0,169.3076,169.7144,168.6419,169.7144,17732.0
2020-05-14 13:30:00,183.54,184.03,183.06,183.28,38093.0,169.6959,170.1489,169.2521,169.4555,38093.0
2020-05-14 14:00:00,183.25,183.62,182.68,183.48,20428.0,169.4278,169.7699,168.9008,169.6404,20428.0
2020-05-14 14:30:00,183.57,183.65,181.91,182.53,111124.0,169.7236,169.7976,168.1889,168.7621,111124.0
2020-05-14 15:00:00,182.51,184.22,182.5,184.08,106515.0,168.7436,170.3246,168.7344,170.1952,106515.0
2020-05-14 15:30:00,184.29,184.46,182.98,184.46,183792.0,170.3893,170.5465,169.1781,170.5465,183792.0
2020-05-15 09:30:00,183.67,188.99,183.26,188.44,95583.0,169.8161,174.7348,169.437,174.2263,95583.0
2020-05-15 10:00:00,188.61,189.32,186.66,187.26,61985.0,174.3835,175.0399,172.5806,173.1353,61985.0
2020-05-15 10:30:00,187.1,187.48,186.22,186.78,44627.0,172.9874,173.3387,172.1738,172.6915,44627.0
2020-05-15 11:00:00,186.71,187.19,185.74,186.92,26937.0,172.6268,173.0706,171.73,172.821,26937.0
2020-05-15 11:30:00,186.8,187.32,186.58,187.14,31102.0,172.71,173.1908,172.5066,173.0244,31102.0
2020-05-15 12:00:00,187.28,188.14,187.22,187.99,31434.0,173.1538,173.9489,173.0983,173.8103,31434.0
2020-05-15 12:30:00,187.89,188.75,187.54,187.78,26875.0,173.7178,174.5129,173.3942,173.6161,26875.0
2020-05-15 13:00:00,187.75,188.64,187.7,188.44,28719.0,173.5884,174.4112,173.5421,174.2263,28719.0
2020-05-15 13:30:00,188.35,188.87,187.79,188.37,23194.0,174.1431,174.6239,173.6253,174.1616,23194.0
2020-05-15 14:00:00,188.45,190.3,188.44,190.17,45015.0,174.2356,175.946,174.2263,175.8258,45015.0
2020-05-15 14:30:00,190.19,190.2,188.66,188.87,35042.0,175.8443,175.8536,174.4297,174.6239,35042.0
2020-05-15 15:00:00,188.99,189.73,188.52,188.94,60168.0,174.7348,175.419,174.3003,174.6886,60168.0
2020-05-15 15:30:00,188.97,190.41,187.62,190.21,244987.0,174.7163,176.0477,173.4682,175.8628,244987.0
2020-05-18 09:30:00,195.24,195.97,193.78,195.12,88901.0,180.5134,181.1883,179.1635,180.4024,88901.0
2020-05-18 10:00:00,195.06,196.11,194.39,194.51,53482.0,180.347,181.3178,179.7275,179.8385,53482.0
2020-05-18 10:30:00,194.6,195.21,193.97,194.46,47828.0,179.9217,180.4857,179.3392,179.7922,47828.0
2020-05-18 11:00:00,194.61,195.62,194.61,195.27,45551.0,179.9309,180.8647,179.9309,180.5411,45551.0
2020-05-18 11:30:00,195.42,196.02,195.23,195.62,33612.0,180.6798,181.2346,180.5042,180.8647,33612.0
2020-05-18 12:00:00,195.54,196.18,195.35,195.86,47150.0,180.7908,181.3825,180.6151,181.0866,47150.0
2020-05-18 12:30:00,195.86,196.2,194.76,194.9,30810.0,181.0866,181.401,180.0696,180.199,30810.0
2020-05-18 13:00:00,194.95,195.91,194.93,195.8,22233.0,180.2453,181.1329,180.2268,181.0312,22233.0
2020-05-18 13:30:00,195.73,195.94,194.96,195.12,21359.0,180.9664,181.1606,180.2545,180.4024,21359.0
2020-05-18 14:00:00,195.11,195.65,194.96,195.36,27761.0,180.3932,180.8925,180.2545,180.6243,27761.0
2020-05-18 14:30:00,195.36,195.42,193.57,193.62,53478.0,180.6243,180.6798,178.9694,179.0156,53478.0
2020-05-18 15:00:00,193.61,194.43,193.6,193.85,62989.0,179.0063,179.7645,178.9971,179.2282,62989.0
2020-05-18 15:30:00,193.86,194.17,193.36,193.51,158520.0,179.2375,179.5241,178.7752,178.9139,158520.0
2020-05-19 09:30:00,192.86,193.05,190.5,192.2,62494.0,178.3129,178.4886,176.1309,177.7027,62494.0
2020-05-19 10:00:00,192.62,193.94,192.25,193.65,39446.0,178.091,179.3115,177.7489,179.0433,39446.0
2020-05-19 10:30:00,193.72,194.81,193.62,194.37,62977.0,179.108,180.1158,179.0156,179.709,62977.0
2020-05-19 11:00:00,194.36,194.92,193.51,194.73,45456.0,179.6998,180.2175,178.9139,180.0419,45456.0
2020-05-19 11:30:00,194.64,194.98,194.13,194.28,23890.0,179.9587,180.273,179.4871,179.6258,23890.0
2020-05-19 12:00:00,194.51,194.68,193.52,193.65,38278.0,179.8385,179.9956,178.9231,179.0433,38278.0
2020-05-19 12:30:00,193.58,193.58,192.74,193.2,15005.0,178.9786,178.9786,178.202,178.6273,15005.0
2020-05-19 13:00:00,193.18,193.62,192.9,193.01,17054.0,178.6088,179.0156,178.3499,178.4516,17054.0
2020-05-19 13:30:00,192.94,193.02,191.92,192.33,20051.0,178.3869,178.4608,177.4438,177.8229,20051.0
2020-05-19 14:00:00,192.4,193.58,192.38,193.32,51621.0,177.8876,178.9786,177.8691,178.7382,51621.0
2020-05-19 14:30:00,193.39,194.68,192.6,192.86,52507.0,178.8029,179.9956,178.0725,178.3129,52507.0
2020-05-19 15:00:00,192.78,194.05,192.77,193.52,37678.0,178.2389,179.4132,178.2297,178.9231,37678.0
2020-05-19 15:30:00,193.48,193.57,191.63,191.78,118288.0,178.8862,178.9694,177.1757,177.3144,118288.0
2020-05-20 09:30:00,193.94,194.55,191.41,192.83,68114.0,179.3115,179.8754,176.9723,178.2852,68114.0
2020-05-20 10:00:00,192.86,193.11,190.8,192.36,64295.0,178.3129,178.5441,176.4083,177.8506,64295.0
2020-05-20 10:30:00,192.41,193.52,192.06,192.6,60368.0,177.8969,178.9231,177.5733,178.0725,60368.0
2020-05-20 11:00:00,192.73,193.64,192.62,193.38,32430.0,178.1927,179.0341,178.091,178.7937,32430.0
2020-05-20 11:30:00,193.36,193.43,192.6,192.71,22323.0,178.7752,178.8399,178.0725,178.1742,22323.0
2020-05-20 12:00:00,192.74,192.81,191.06,191.4,49179.0,178.202,178.2667,176.6487,176.963,49179.0
2020-05-20 12:30:00,191.37,191.43,190.51,191.03,33260.0,176.9353,176.9908,176.1402,176.6209,33260.0
2020-05-20 13:00:00,190.97,191.1,189.95,190.25,50821.0,176.5655,176.6857,175.6224,175.8998,50821.0
2020-05-20 13:30:00,190.31,190.76,189.58,189.9,54535.0,175.9553,176.3713,175.2803,175.5762,54535.0
2020-05-20 14:00:00,189.84,189.93,188.36,188.67,65285.0,175.5207,175.6039,174.1523,174.439,65285.0
2020-05-20 14:30:00,188.66,189.67,188.41,188.75,57401.0,174.4297,175.3635,174.1986,174.5129,57401.0
2020-05-20 15:00:00,188.78,188.95,187.86,188.78,69544.0,174.5407,174.6978,173.6901,174.5407,69544.0
2020-05-20 15:30:00,188.81,188.84,187.5,188.35,211617.0,174.5684,174.5961,173.3572,174.1431,211617.0
2020-05-21 09:30:00,187.96,188.52,186.66,188.2,50824.0,173.7825,174.3003,172.5806,174.0044,50824.0
2020-05-21 10:00:00,188.01,189.95,187.48,189.18,93919.0,173.8287,175.6224,173.3387,174.9105,93919.0
2020-05-21 10:30:00,189.03,190.23,188.65,189.77,58410.0,174.7718,175.8813,174.4205,175.456,58410.0
2020-05-21 11:00:00,189.66,189.66,188.26,188.73,18232.0,175.3543,175.3543,174.0599,174.4944,18232.0
2020-05-21 11:30:00,188.74,189.2,188.54,188.6,32225.0,174.5037,174.929,174.3188,174.3742,32225.0
2020-05-21 12:00:00,188.76,189.37,188.75,189.17,39350.0,174.5222,175.0862,174.5129,174.9012,39350.0
2020-05-21 12:30:00,189.02,189.31,188.53,189.1,18959.0,174.7626,175.0307,174.3095,174.8365,18959.0
2020-05-21 13:00:00,189.28,189.48,188.85,189.15,27995.0,175.0029,175.1879,174.6054,174.8828,27995.0
2020-05-21 13:30:00,189.22,189.57,189.04,189.26,27527.0,174.9475,175.2711,174.7811,174.9845,27527.0
2020-05-21 14:00:00,189.4,189.86,189.33,189.66,26379.0,175.1139,175.5392,175.0492,175.3543,26379.0
2020-05-21 14:30:00,189.72,189.8,188.8,188.8,25551.0,175.4098,175.4837,174.5592,174.5592,25551.0
2020-05-21 15:00:00,188.83,189.21,188.56,188.85,34025.0,174.5869,174.9382,174.3373,174.6054,34025.0
2020-05-21 15:30:00,188.85,189.2,188.36,188.81,86664.0,174.6054,174.929,174.1523,174.5684,86664.0
2020-05-22 09:30:00,189.46,189.75,187.88,187.88,49198.0,175.1694,175.4375,173.7085,173.7085,49198.0
2020-05-22 10:00:00,187.88,188.45,187.51,188.17,38698.0,173.7085,174.2356,173.3665,173.9767,38698.0
2020-05-22 10:30:00,188.43,188.81,187.46,187.51,27899.0,174.2171,174.5684,173.3202,173.3665,27899.0
2020-05-22 11:00:00,187.65,187.93,186.88,187.27,34926.0,173.4959,173.7548,172.784,173.1446,34926.0
2020-05-22 11:30:00,187.21,188.25,187.13,188.02,55958.0,173.0891,174.0506,173.0151,173.838,55958.0
2020-05-22 12:00:00,188.08,188.14,187.07,187.48,43522.0,173.8935,173.9489,172.9596,173.3387,43522.0
2020-05-22 12:30:00,187.54,188.5,187.49,187.86,18993.0,173.3942,174.2818,173.348,173.6901,18993.0
2020-05-22 13:00:00,187.79,188.18,187.45,187.84,23494.0,173.6253,173.9859,173.311,173.6716,23494.0
2020-05-22 13:30:00,187.77,187.95,187.52,187.83,17514.0,173.6068,173.7733,173.3757,173.6623,17514.0
2020-05-22 14:00:00,187.77,188.53,187.7,188.25,35182.0,173.6068,174.3095,173.5421,174.0506,35182.0
2020-05-22 14:30:00,188.29,188.5,187.76,188.18,25841.0,174.0876,174.2818,173.5976,173.9859,25841.0
2020-05-22 15:00:00,188.06,188.5,187.8,188.02,40724.0,173.875,174.2818,173.6346,173.838,40724.0
2020-05-22 15:30:00,187.98,189.1,187.95,189.0,83991.0,173.801,174.8365,173.7733,174.7441,83991.0
2020-05-26 09:30:00,193.76,196.0,192.86,195.81,115872.0,179.145,181.2161,178.3129,181.0404,115872.0
2020-05-26 10:00:00,195.62,196.23,195.16,195.72,76095.0,180.8647,181.4287,180.4394,180.9572,76095.0
2020-05-26 10:30:00,195.66,196.69,195.46,196.64,64437.0,180.9017,181.854,180.7168,181.8078,64437.0
2020-05-26 11:00:00,196.57,196.73,194.43,195.18,73508.0,181.7431,181.891,179.7645,180.4579,73508.0
2020-05-26 11:30:00,195.2,195.63,194.8,195.54,64802.0,180.4764,180.874,180.1066,180.7908,64802.0
2020-05-26 12:00:00,195.47,195.82,194.95,195.15,53448.0,180.726,181.0496,180.2453,180.4302,53448.0
2020-05-26 12:30:00,195.14,196.17,195.14,196.08,47366.0,180.4209,181.3732,180.4209,181.29,47366.0
2020-05-26 13:00:00,196.12,196.69,196.04,196.5,44909.0,181.327,181.854,181.2531,181.6784,44909.0
2020-05-26 13:30:00,196.45,197.03,196.24,196.88,39281.0,181.6321,182.1684,181.438,182.0297,39281.0
2020-05-26 14:00:00,196.79,197.89,196.72,197.62,53773.0,181.9465,182.9635,181.8818,182.7139,53773.0
2020-05-26 14:30:00,197.86,198.0,196.84,197.16,63115.0,182.9358,183.0652,181.9927,182.2886,63115.0
2020-05-26 15:00:00,197.16,197.5,196.58,197.33,62367.0,182.2886,182.6029,181.7523,182.4458,62367.0
2020-05-26 15:30:00,197.31,197.33,195.56,196.1,215775.0,182.4273,182.4458,180.8093,181.3085,215775.0
2020-05-27 09:30:00,196.39,198.1,195.92,197.66,89848.0,181.5767,183.1577,181.1421,182.7509,89848.0
2020-05-27 10:00:00,197.98,198.94,196.06,196.44,94384.0,183.0467,183.9343,181.2715,181.6229,94384.0
2020-05-27 10:30:00,196.32,196.56,194.18,194.18,77024.0,181.5119,181.7338,179.5334,179.5334,77024.0
2020-05-27 11:00:00,194.22,194.83,193.31,194.36,75419.0,179.5703,180.1343,178.729,179.6998,75419.0
2020-05-27 11:30:00,194.35,195.29,193.29,195.18,32514.0,179.6905,180.5596,178.7105,180.4579,32514.0
2020-05-27 12:00:00,195.18,197.01,195.13,196.62,48092.0,180.4579,182.1499,180.4117,181.7893,48092.0
2020-05-27 12:30:00,196.76,197.71,196.65,197.07,22647.0,181.9187,182.7971,181.817,182.2054,22647.0
2020-05-27 13:00:00,196.94,198.22,196.23,197.63,36036.0,182.0852,183.2686,181.4287,182.7231,36036.0
2020-05-27 13:30:00,197.58,198.5,197.16,197.35,41067.0,182.6769,183.5275,182.2886,182.4642,41067.0
2020-05-27 14:00:00,197.5,198.82,197.5,198.4,46859.0,182.6029,183.8234,182.6029,183.435,46859.0
2020-05-27 14:30:00,198.43,198.88,198.09,198.75,29488.0,183.4628,183.8788,183.1484,183.7586,29488.0
2020-05-27 15:00:00,198.66,198.89,198.24,198.39,39896.0,183.6754,183.8881,183.2871,183.4258,39896.0
2020-05-27 15:30:00,198.38,199.65,198.1,199.41,110020.0,183.4166,184.5908,183.1577,184.3689,110020.0
2020-05-28 09:30:00,200.0,204.8,199.74,204.01,186775.0,184.9144,189.3523,184.674,188.6219,186775.0
2020-05-28 10:00:00,204.07,204.85,203.44,203.95,91207.0,188.6774,189.3985,188.0949,188.5664,91207.0
2020-05-28 10:30:00,203.99,204.41,203.4,204.25,94161.0,188.6034,188.9917,188.0579,188.8438,94161.0
2020-05-28 11:00:00,204.22,204.97,204.15,204.87,71615.0,188.8161,189.5095,188.7513,189.417,71615.0
2020-05-28 11:30:00,204.82,204.85,204.2,204.57,47253.0,189.3708,189.3985,188.7976,189.1397,47253.0
2020-05-28 12:00:00,204.56,205.0,204.27,204.38,62439.0,189.1304,189.5372,188.8623,188.964,62439.0
2020-05-28 12:30:00,204.27,204.66,204.05,204.41,42412.0,188.8623,189.2229,188.6589,188.9917,42412.0
2020-05-28 13:00:00,204.45,204.68,203.29,203.63,33800.0,189.0287,189.2414,187.9562,188.2706,33800.0
2020-05-28 13:30:00,203.61,204.31,203.48,204.31,19947.0,188.2521,188.8993,188.1319,188.8993,19947.0
2020-05-28 14:00:00,204.33,204.59,203.79,204.02,49251.0,188.9178,189.1581,188.4185,188.6311,49251.0
2020-05-28 14:30:00,204.12,204.45,203.62,203.84,48049.0,188.7236,189.0287,188.2613,188.4647,48049.0
2020-05-28 15:00:00,203.88,204.08,202.43,202.49,47849.0,188.5017,188.6866,187.1611,187.2165,47849.0
2020-05-28 15:30:00,202.54,202.89,199.56,200.58,153295.0,187.2628,187.5864,184.5075,185.4506,153295.0
2020-05-29 09:30:00,200.57,203.37,197.48,197.64,68674.0,185.4414,188.0302,182.5844,182.7324,68674.0
2020-05-29 10:00:00,197.63,198.74,196.03,196.43,62669.0,182.7231,183.7494,181.2438,181.6136,62669.0
2020-05-29 10:30:00,196.55,197.11,196.4,196.57,44278.0,181.7246,182.2423,181.5859,181.7431,44278.0
2020-05-29 11:00:00,196.59,197.21,196.29,196.71,50679.0,181.7616,182.3348,181.4842,181.8725,50679.0
2020-05-29 11:30:00,196.69,197.87,196.62,197.53,45862.0,181.854,182.945,181.7893,182.6307,45862.0
2020-05-29 12:00:00,197.53,197.53,196.48,196.96,31214.0,182.6307,182.6307,181.6599,182.1037,31214.0
2020-05-29 12:30:00,196.89,197.86,195.77,197.36,48272.0,182.0389,182.9358,181.0034,182.4735,48272.0
2020-05-29 13:00:00,197.5,197.57,196.64,197.01,35178.0,182.6029,182.6676,181.8078,182.1499,35178.0
2020-05-29 13:30:00,196.74,197.0,195.94,196.48,28163.0,181.9003,182.1406,181.1606,181.6599,28163.0
2020-05-29 14:00:00,196.34,197.73,196.11,197.66,48746.0,181.5304,182.8156,181.3178,182.7509,48746.0
2020-05-29 14:30:00,197.58,198.22,195.67,198.22,82443.0,182.6769,183.2686,180.911,183.2686,82443.0
2020-05-29 15:00:00,198.3,198.5,196.95,197.11,95242.0,183.3426,183.5275,182.0944,182.2423,95242.0
2020-05-29 15:30:00,197.09,198.47,196.65,197.08,539490.0,182.2239,183.4998,181.817,182.2146,539490.0
2020-06-01 09:30:00,196.44,198.7,195.68,197.35,97342.0,181.6229,183.7124,180.9202,182.4642,97342.0
2020-06-01 10:00:00,197.27,197.56,195.44,196.06,68068.0,182.3903,182.6584,180.6983,181.2715,68068.0
2020-06-01 10:30:00,196.11,196.58,195.49,195.6,37742.0,181.3178,181.7523,180.7445,180.8462,37742.0
2020-06-01 11:00:00,195.54,195.65,194.62,195.24,61895.0,180.7908,180.8925,179.9402,180.5134,61895.0
2020-06-01 11:30:00,195.25,196.95,195.2,196.92,39583.0,180.5226,182.0944,180.4764,182.0667,39583.0
2020-06-01 12:00:00,196.91,196.94,196.09,196.47,30515.0,182.0574,182.0852,181.2993,181.6506,30515.0
2020-06-01 12:30:00,196.51,197.57,196.48,197.25,29289.0,181.6876,182.6676,181.6599,182.3718,29289.0
2020-06-01 13:00:00,197.25,197.83,197.07,197.59,36038.0,182.3718,182.908,182.2054,182.6861,36038.0
2020-06-01 13:30:00,197.47,197.47,196.85,197.33,26415.0,182.5752,182.5752,182.002,182.4458,26415.0
2020-06-01 14:00:00,197.33,198.02,197.18,197.79,26475.0,182.4458,183.0837,182.3071,182.8711,26475.0
2020-06-01 14:30:00,197.77,198.27,197.44,198.26,34102.0,182.8526,183.3148,182.5475,183.3056,34102.0
2020-06-01 15:00:00,198.26,198.53,197.79,198.24,53983.0,183.3056,183.5552,182.8711,183.2871,53983.0
2020-06-01 15:30:00,198.31,198.81,197.63,198.08,137417.0,183.3518,183.8141,182.7231,183.1392,137417.0
2020-06-02 09:30:00,198.21,198.51,196.25,197.96,134005.0,183.2594,183.5367,181.4472,183.0282,134005.0
2020-06-02 10:00:00,198.09,199.75,197.76,199.72,126213.0,183.1484,184.6832,182.8433,184.6555,126213.0
2020-06-02 10:30:00,199.8,201.15,199.76,200.67,169995.0,184.7294,185.9776,184.6925,185.5338,169995.0
2020-06-02 11:00:00,200.64,201.42,199.66,201.21,128331.0,185.5061,186.2273,184.6,186.0331,128331.0
2020-06-02 11:30:00,201.09,201.64,200.7,200.88,65380.0,185.9221,186.4307,185.5616,185.728,65380.0
2020-06-02 12:00:00,200.93,201.24,200.52,201.24,81975.0,185.7742,186.0608,185.3951,186.0608,81975.0
2020-06-02 12:30:00,201.32,201.86,200.7,201.63,94889.0,186.1348,186.6341,185.5616,186.4214,94889.0
2020-06-02 13:00:00,201.74,202.35,201.64,202.09,60792.0,186.5231,187.0871,186.4307,186.8467,60792.0
2020-06-02 13:30:00,202.13,202.51,201.82,201.92,68422.0,186.8837,187.235,186.5971,186.6895,68422.0
2020-06-02 14:00:00,202.02,202.06,200.23,201.22,51660.0,186.782,186.819,185.127,186.0423,51660.0
2020-06-02 14:30:00,201.2,201.24,200.67,200.78,41737.0,186.0238,186.0608,185.5338,185.6355,41737.0
2020-06-02 15:00:00,200.84,201.4,200.29,200.6,77162.0,185.691,186.2088,185.1825,185.4691,77162.0
2020-06-02 15:30:00,200.67,201.47,200.2,201.46,207817.0,185.5338,186.2735,185.0993,186.2642,207817.0
2020-06-03 09:30:00,203.56,204.8,202.19,203.72,62732.0,188.2058,189.3523,186.9392,188.3538,62732.0
2020-06-03 10:00:00,203.84,204.87,203.79,204.25,95465.0,188.4647,189.417,188.4185,188.8438,95465.0
2020-06-03 10:30:00,204.27,204.7,202.77,203.0,41589.0,188.8623,189.2598,187.4754,187.6881,41589.0
2020-06-03 11:00:00,202.98,204.41,202.0,202.33,70135.0,187.6696,188.9917,186.7635,187.0686,70135.0
2020-06-03 11:30:00,202.43,203.17,202.09,202.27,54831.0,187.1611,187.8453,186.8467,187.0131,54831.0
2020-06-03 12:00:00,202.22,204.16,202.19,204.16,51578.0,186.9669,188.7606,186.9392,188.7606,51578.0
2020-06-03 12:30:00,204.17,204.17,202.71,202.97,25394.0,188.7698,188.7698,187.4199,187.6603,25394.0
2020-06-03 13:00:00,203.13,203.27,202.49,202.73,35131.0,187.8083,187.9377,187.2165,187.4384,35131.0
2020-06-03 13:30:00,202.69,203.11,202.01,202.01,29378.0,187.4015,187.7898,186.7727,186.7727,29378.0
2020-06-03 14:00:00,202.06,202.55,201.82,201.92,29357.0,186.819,187.272,186.5971,186.6895,29357.0
2020-06-03 14:30:00,201.88,202.07,200.58,201.25,53682.0,186.6526,186.8282,185.4506,186.0701,53682.0
2020-06-03 15:00:00,201.25,202.05,200.7,201.99,44021.0,186.0701,186.8097,185.5616,186.7543,44021.0
2020-06-03 15:30:00,202.01,202.74,201.03,201.37,139140.0,186.7727,187.4477,185.8667,186.181,139140.0
2020-06-04 09:30:00,199.46,200.88,198.6,200.65,41213.0,184.4151,185.728,183.62,185.5153,41213.0
2020-06-04 10:00:00,200.65,202.97,200.65,202.65,46492.0,185.5153,187.6603,185.5153,187.3645,46492.0
2020-06-04 10:30:00,202.76,204.4,202.75,203.07,56103.0,187.4662,188.9825,187.4569,187.7528,56103.0
2020-06-04 11:00:00,203.15,204.3,202.84,203.78,76192.0,187.8268,188.89,187.5401,188.4092,76192.0
2020-06-04 11:30:00,203.77,204.05,203.27,203.56,69040.0,188.4,188.6589,187.9377,188.2058,69040.0
2020-06-04 12:00:00,203.5,203.78,201.74,201.9,69351.0,188.1504,188.4092,186.5231,186.671,69351.0
2020-06-04 12:30:00,201.89,201.89,201.08,201.14,33933.0,186.6618,186.6618,185.9129,185.9684,33933.0
2020-06-04 13:00:00,201.31,201.85,200.71,200.97,29453.0,186.1255,186.6248,185.5708,185.8112,29453.0
2020-06-04 13:30:00,201.17,202.44,200.87,202.44,18802.0,185.9961,187.1703,185.7187,187.1703,18802.0
2020-06-04 14:00:00,202.48,203.3,202.3,203.3,29709.0,187.2073,187.9654,187.0409,187.9654,29709.0
2020-06-04 14:30:00,203.2,203.31,202.08,202.31,29225.0,187.873,187.9747,186.8375,187.0501,29225.0
2020-06-04 15:00:00,202.15,202.34,200.25,200.99,51985.0,186.9022,187.0779,185.1455,185.8297,51985.0
2020-06-04 15:30:00,200.98,202.56,200.53,202.38,119859.0,185.8204,187.2813,185.4044,187.1148,119859.0
2020-06-05 09:30:00,205.0,211.11,203.41,210.69,349018.0,189.5372,195.1864,188.0671,194.798,349018.0
2020-06-05 10:00:00,210.76,211.42,209.95,211.07,106324.0,194.8628,195.473,194.1138,195.1494,106324.0
2020-06-05 10:30:00,211.14,211.71,210.5,211.71,62105.0,195.2141,195.7411,194.6224,195.7411,62105.0
2020-06-05 11:00:00,211.7,213.44,211.7,213.01,88304.0,195.7318,197.3406,195.7318,196.943,88304.0
2020-06-05 11:30:00,212.9,213.56,211.46,211.46,38820.0,196.8413,197.4516,195.51,195.51,38820.0
2020-06-05 12:00:00,211.56,211.65,209.85,210.31,45948.0,195.6024,195.6856,194.0214,194.4467,45948.0
2020-06-05 12:30:00,210.4,211.78,210.33,211.73,32088.0,194.5299,195.8058,194.4652,195.7596,32088.0
2020-06-05 13:00:00,211.7,211.8,210.8,211.63,43808.0,195.7318,195.8243,194.8997,195.6671,43808.0
2020-06-05 13:30:00,211.66,211.66,210.43,210.64,51626.0,195.6949,195.6949,194.5576,194.7518,51626.0
2020-06-05 14:00:00,210.7,211.52,210.62,211.11,55248.0,194.8073,195.5654,194.7333,195.1864,55248.0
2020-06-05 14:30:00,211.06,211.35,210.02,210.02,73770.0,195.1401,195.4082,194.1786,194.1786,73770.0
2020-06-05 15:00:00,209.91,210.31,208.73,210.31,106147.0,194.0769,194.4467,192.9859,194.4467,106147.0
2020-06-05 15:30:00,210.36,210.49,208.62,209.41,174034.0,194.4929,194.6131,192.8842,193.6146,174034.0
2020-06-08 09:30:00,207.98,212.98,207.22,212.02,203336.0,192.2924,196.9153,191.5898,196.0277,203336.0
2020-06-08 10:00:00,212.02,212.81,210.98,212.81,76765.0,196.0277,196.7581,195.0662,196.7581,76765.0
2020-06-08 10:30:00,212.83,213.25,212.4,213.16,197183.0,196.7766,197.1649,196.379,197.0817,197183.0
2020-06-08 11:00:00,213.23,213.83,212.62,213.32,72061.0,197.1464,197.7012,196.5825,197.2297,72061.0
2020-06-08 11:30:00,213.32,213.53,212.42,212.5,63688.0,197.2297,197.4238,196.3975,196.4715,63688.0
2020-06-08 12:00:00,212.57,212.95,212.07,212.07,56084.0,196.5362,196.8876,196.0739,196.0739,56084.0
2020-06-08 12:30:00,212.0,213.09,211.8,213.09,44091.0,196.0092,197.017,195.8243,197.017,44091.0
2020-06-08 13:00:00,213.11,213.84,213.05,213.51,40861.0,197.0355,197.7104,196.98,197.4053,40861.0
2020-06-08 13:30:00,213.42,214.2,213.15,213.9,45954.0,197.3221,198.0433,197.0725,197.7659,45954.0
2020-06-08 14:00:00,213.84,215.26,213.57,215.08,156351.0,197.7104,199.0233,197.4608,198.8569,156351.0
2020-06-08 14:30:00,215.0,215.6,214.22,214.34,62659.0,198.7829,199.3377,198.0618,198.1727,62659.0
2020-06-08 15:00:00,214.31,214.54,213.89,214.36,61248.0,198.145,198.3576,197.7567,198.1912,61248.0
2020-06-08 15:30:00,214.51,215.92,214.46,215.92,211429.0,198.3299,199.6335,198.2837,199.6335,211429.0
2020-06-09 09:30:00,213.99,214.72,211.87,212.83,97574.0,197.8491,198.5241,195.889,196.7766,97574.0
2020-06-09 10:00:00,212.83,213.93,211.5,213.73,86592.0,196.7766,197.7936,195.5469,197.6087,86592.0
2020-06-09 10:30:00,213.69,216.23,213.61,215.47,82882.0,197.5717,199.9202,197.4978,199.2175,82882.0
2020-06-09 11:00:00,215.57,216.51,215.23,216.11,71574.0,199.3099,200.179,198.9956,199.8092,71574.0
2020-06-09 11:30:00,216.04,216.23,215.04,216.21,67635.0,199.7445,199.9202,198.8199,199.9017,67635.0
2020-06-09 12:00:00,216.25,216.9,215.83,216.52,80899.0,199.9386,200.5396,199.5503,200.1883,80899.0
2020-06-09 12:30:00,216.47,216.92,216.23,216.92,43342.0,200.1421,200.5581,199.9202,200.5581,43342.0
2020-06-09 13:00:00,216.76,217.3,216.76,217.1,77804.0,200.4102,200.9095,200.4102,200.7245,77804.0
2020-06-09 13:30:00,217.04,217.06,215.57,215.59,37009.0,200.6691,200.6876,199.3099,199.3284,37009.0
2020-06-09 14:00:00,215.71,215.93,214.46,214.46,35015.0,199.4394,199.6428,198.2837,198.2837,35015.0
2020-06-09 14:30:00,214.72,215.8,214.62,215.6,45615.0,198.5241,199.5226,198.4316,199.3377,45615.0
2020-06-09 15:00:00,215.63,215.73,215.08,215.47,48948.0,199.3654,199.4579,198.8569,199.2175,48948.0
2020-06-09 15:30:00,215.45,215.54,214.2,214.49,156362.0,199.199,199.2822,198.0433,198.3114,156362.0
2020-06-10 09:30:00,214.47,214.5,209.37,210.47,94852.0,198.2929,198.3206,193.5776,194.5946,94852.0
2020-06-10 10:00:00,210.46,210.7,209.09,209.38,55407.0,194.5854,194.8073,193.3187,193.5868,55407.0
2020-06-10 10:30:00,209.25,209.58,207.02,207.42,113476.0,193.4666,193.7718,191.4049,191.7747,113476.0
2020-06-10 11:00:00,207.26,209.12,206.64,208.49,91608.0,191.6267,193.3465,191.0535,192.764,91608.0
2020-06-10 11:30:00,208.2,208.92,207.69,208.73,35197.0,192.4958,193.1615,192.0243,192.9859,35197.0
2020-06-10 12:00:00,208.68,210.1,208.55,210.0,41186.0,192.9396,194.2525,192.8194,194.1601,41186.0
2020-06-10 12:30:00,210.03,210.74,209.92,210.51,29831.0,194.1878,194.8443,194.0861,194.6316,29831.0
2020-06-10 13:00:00,210.45,211.2,209.93,210.63,33093.0,194.5761,195.2696,194.0954,194.7426,33093.0
2020-06-10 13:30:00,210.65,211.32,210.64,211.0,34752.0,194.761,195.3805,194.7518,195.0846,34752.0
2020-06-10 14:00:00,211.07,212.73,210.3,211.71,46595.0,195.1494,196.6842,194.4374,195.7411,46595.0
2020-06-10 14:30:00,211.82,211.82,209.72,209.94,69779.0,195.8428,195.8428,193.9012,194.1046,69779.0
2020-06-10 15:00:00,209.95,210.9,209.27,210.73,88752.0,194.1138,194.9922,193.4851,194.835,88752.0
2020-06-10 15:30:00,210.72,211.31,208.95,208.95,183371.0,194.8258,195.3713,193.1893,193.1893,183371.0
2020-06-11 09:30:00,204.18,204.78,202.3,203.63,143694.0,188.7791,189.3338,187.0409,188.2706,143694.0
2020-06-11 10:00:00,203.5,203.69,200.74,200.75,155250.0,188.1504,188.326,185.5985,185.6078,155250.0
2020-06-11 10:30:00,200.85,201.37,199.36,199.45,185760.0,185.7002,186.181,184.3226,184.4058,185760.0
2020-06-11 11:00:00,199.4,200.0,198.83,199.32,119409.0,184.3596,184.9144,183.8326,184.2856,119409.0
2020-06-11 11:30:00,199.26,199.53,197.84,198.7,98920.0,184.2302,184.4798,182.9173,183.7124,98920.0
2020-06-11 12:00:00,198.54,198.84,196.65,197.2,136483.0,183.5645,183.8419,181.817,182.3256,136483.0
2020-06-11 12:30:00,197.14,198.54,195.27,195.31,148320.0,182.2701,183.5645,180.5411,180.5781,148320.0
2020-06-11 13:00:00,195.28,196.52,194.93,194.99,64485.0,180.5504,181.6968,180.2268,180.2823,64485.0
2020-06-11 13:30:00,194.89,195.56,193.73,194.36,70367.0,180.1898,180.8093,179.1173,179.6998,70367.0
2020-06-11 14:00:00,194.28,194.37,192.69,193.11,78498.0,179.6258,179.709,178.1557,178.5441,78498.0
2020-06-11 14:30:00,193.14,193.14,190.69,191.22,174711.0,178.5718,178.5718,176.3066,176.7966,174711.0
2020-06-11 15:00:00,191.16,192.21,189.64,189.99,133836.0,176.7411,177.7119,175.3358,175.6594,133836.0
2020-06-11 15:30:00,189.92,193.02,189.33,191.55,343890.0,175.5947,178.4608,175.0492,177.1017,343890.0
2020-06-12 09:30:00,197.83,198.42,196.48,197.09,74730.0,182.908,183.4535,181.6599,182.2239,74730.0
2020-06-12 10:00:00,197.65,198.17,195.78,195.93,38224.0,182.7416,183.2224,181.0127,181.1514,38224.0
2020-06-12 10:30:00,195.89,196.25,192.24,192.35,98878.0,181.1144,181.4472,177.7397,177.8414,98878.0
2020-06-12 11:00:00,192.31,193.26,191.0,192.76,49902.0,177.8044,178.6827,176.5932,178.2205,49902.0
2020-06-12 11:30:00,192.77,195.69,192.34,195.69,38149.0,178.2297,180.9295,177.8321,180.9295,38149.0
2020-06-12 12:00:00,195.65,196.29,193.99,194.24,94869.0,180.8925,181.4842,179.3577,179.5888,94869.0
2020-06-12 12:30:00,194.15,194.15,192.3,192.57,42544.0,179.5056,179.5056,177.7952,178.0448,42544.0
2020-06-12 13:00:00,192.74,192.88,190.34,190.65,47479.0,178.202,178.3314,175.983,176.2696,47479.0
2020-06-12 13:30:00,190.5,190.56,188.06,188.11,94434.0,176.1309,176.1864,173.875,173.9212,94434.0
2020-06-12 14:00:00,188.11,190.08,187.95,189.35,68713.0,173.9212,175.7426,173.7733,175.0677,68713.0
2020-06-12 14:30:00,189.52,190.54,188.21,188.91,92375.0,175.2248,176.1679,174.0137,174.6609,92375.0
2020-06-12 15:00:00,189.03,190.17,188.27,188.67,135479.0,174.7718,175.8258,174.0691,174.439,135479.0
2020-06-12 15:30:00,188.59,191.13,188.12,189.86,396345.0,174.365,176.7134,173.9304,175.5392,396345.0
2020-06-15 09:30:00,185.27,185.33,182.52,184.54,213574.0,171.2954,171.3509,168.7528,170.6205,213574.0
2020-06-15 10:00:00,184.69,185.5,183.78,183.91,114980.0,170.7592,171.5081,169.9178,170.038,114980.0
2020-06-15 10:30:00,183.67,185.18,182.36,184.53,60723.0,169.8161,171.2122,168.6049,170.6112,60723.0
2020-06-15 11:00:00,184.68,185.79,184.39,185.2,149586.0,170.7499,171.7762,170.4818,171.2307,149586.0
2020-06-15 11:30:00,185.25,185.4,184.47,184.96,53755.0,171.2769,171.4156,170.5558,171.0088,53755.0
2020-06-15 12:00:00,184.95,186.61,184.78,186.18,72806.0,170.9996,172.5343,170.8424,172.1368,72806.0
2020-06-15 12:30:00,186.02,186.8,185.62,186.58,69625.0,171.9888,172.71,171.619,172.5066,69625.0
2020-06-15 13:00:00,186.58,187.37,186.22,186.66,56872.0,172.5066,173.237,172.1738,172.5806,56872.0
2020-06-15 13:30:00,186.65,186.77,185.37,185.47,40515.0,172.5713,172.6823,171.3879,171.4803,40515.0
2020-06-15 14:00:00,185.52,189.39,185.5,188.99,108015.0,171.5266,175.1047,171.5081,174.7348,108015.0
2020-06-15 14:30:00,189.0,189.13,186.67,187.22,57438.0,174.7441,174.8643,172.5898,173.0983,57438.0
2020-06-15 15:00:00,187.21,187.69,186.01,186.08,92334.0,173.0891,173.5329,171.9796,172.0443,92334.0
2020-06-15 15:30:00,186.2,187.17,185.16,187.12,285497.0,172.1553,173.0521,171.1937,173.0059,285497.0
2020-06-16 09:30:00,193.85,194.0,190.76,192.52,86241.0,179.2282,179.3669,176.3713,177.9986,86241.0
2020-06-16 10:00:00,192.52,195.16,191.87,195.12,84018.0,177.9986,180.4394,177.3976,180.4024,84018.0
2020-06-16 10:30:00,195.19,196.16,190.66,190.96,75074.0,180.4672,181.364,176.2789,176.5562,75074.0
2020-06-16 11:00:00,190.91,192.52,189.5,192.17,51975.0,176.51,177.9986,175.2064,177.675,51975.0
2020-06-16 11:30:00,192.21,193.56,191.52,192.81,36973.0,177.7119,178.9601,177.074,178.2667,36973.0
2020-06-16 12:00:00,193.04,193.99,192.09,193.78,51997.0,178.4793,179.3577,177.601,179.1635,51997.0
2020-06-16 12:30:00,193.77,195.31,193.77,194.91,36400.0,179.1543,180.5781,179.1543,180.2083,36400.0
2020-06-16 13:00:00,194.98,195.55,194.72,195.38,30209.0,180.273,180.8,180.0326,180.6428,30209.0
2020-06-16 13:30:00,195.17,195.34,194.26,194.63,29989.0,180.4487,180.6059,179.6073,179.9494,29989.0
2020-06-16 14:00:00,194.7,195.77,194.0,195.28,42637.0,180.0141,181.0034,179.3669,180.5504,42637.0
2020-06-16 14:30:00,195.44,195.78,194.68,194.81,40217.0,180.6983,181.0127,179.9956,180.1158,40217.0
2020-06-16 15:00:00,194.92,195.1,192.31,193.13,59774.0,180.2175,180.384,177.8044,178.5625,59774.0
2020-06-16 15:30:00,193.15,193.75,191.66,193.1,165770.0,178.581,179.1358,177.2034,178.5348,165770.0
2020-06-17 09:30:00,194.52,194.99,192.23,192.93,85834.0,179.8477,180.2823,177.7304,178.3776,85834.0
2020-06-17 10:00:00,193.06,193.63,191.2,191.44,53610.0,178.4978,179.0248,176.7781,177.0,53610.0
2020-06-17 10:30:00,191.61,192.72,191.03,192.46,42000.0,177.1572,178.1835,176.6209,177.9431,42000.0
2020-06-17 11:00:00,192.31,192.58,190.92,190.94,38881.0,177.8044,178.054,176.5192,176.5377,38881.0
2020-06-17 11:30:00,190.94,192.64,190.83,192.45,35736.0,176.5377,178.1095,176.436,177.9338,35736.0
2020-06-17 12:00:00,192.54,193.07,192.05,192.69,24268.0,178.0171,178.5071,177.564,178.1557,24268.0
2020-06-17 12:30:00,192.61,192.9,192.07,192.9,30269.0,178.0818,178.3499,177.5825,178.3499,30269.0
2020-06-17 13:00:00,192.97,193.5,192.94,193.42,20464.0,178.4146,178.9046,178.3869,178.8307,20464.0
2020-06-17 13:30:00,193.48,194.07,193.16,193.7,20383.0,178.8862,179.4316,178.5903,179.0896,20383.0
2020-06-17 14:00:00,193.62,194.01,193.05,193.21,25091.0,179.0156,179.3762,178.4886,178.6365,25091.0
2020-06-17 14:30:00,193.3,194.07,193.03,193.06,26598.0,178.7197,179.4316,178.4701,178.4978,26598.0
2020-06-17 15:00:00,192.92,193.02,191.81,192.28,37248.0,178.3684,178.4608,177.3421,177.7767,37248.0
2020-06-17 15:30:00,192.14,192.16,191.06,191.74,115754.0,177.6472,177.6657,176.6487,177.2774,115754.0
2020-06-18 09:30:00,190.36,190.77,187.28,188.71,59539.0,176.0015,176.3806,173.1538,174.4759,59539.0
2020-06-18 10:00:00,188.87,189.51,188.58,189.21,65431.0,174.6239,175.2156,174.3557,174.9382,65431.0
2020-06-18 10:30:00,189.27,190.7,189.09,189.9,62947.0,174.9937,176.3158,174.8273,175.5762,62947.0
2020-06-18 11:00:00,189.9,190.2,189.25,189.84,47533.0,175.5762,175.8536,174.9752,175.5207,47533.0
2020-06-18 11:30:00,189.78,190.11,188.92,189.07,36238.0,175.4652,175.7703,174.6701,174.8088,36238.0
2020-06-18 12:00:00,189.11,190.1,188.83,189.98,26993.0,174.8458,175.7611,174.5869,175.6501,26993.0
2020-06-18 12:30:00,189.92,190.33,189.61,190.17,26164.0,175.5947,175.9737,175.3081,175.8258,26164.0
2020-06-18 13:00:00,190.3,190.64,189.83,190.07,27290.0,175.946,176.2604,175.5115,175.7334,27290.0
2020-06-18 13:30:00,190.14,190.39,189.86,190.08,25783.0,175.7981,176.0292,175.5392,175.7426,25783.0
2020-06-18 14:00:00,190.05,190.07,189.02,189.76,34742.0,175.7149,175.7334,174.7626,175.4467,34742.0
2020-06-18 14:30:00,189.77,190.11,189.51,189.56,42632.0,175.456,175.7703,175.2156,175.2618,42632.0
2020-06-18 15:00:00,189.55,189.86,189.38,189.67,86942.0,175.2526,175.5392,175.0954,175.3635,86942.0
2020-06-18 15:30:00,189.68,190.13,188.81,189.77,229889.0,175.3728,175.7888,174.5684,175.456,229889.0
2020-06-19 09:30:00,194.08,195.19,192.5,194.02,301506.0,179.4409,180.4672,177.9801,179.3854,301506.0
2020-06-19 10:00:00,193.97,195.88,193.95,195.79,62389.0,179.3392,181.1051,179.3207,181.0219,62389.0
2020-06-19 10:30:00,195.8,196.85,195.38,196.11,63112.0,181.0312,182.002,180.6428,181.3178,63112.0
2020-06-19 11:00:00,195.98,196.63,195.08,195.17,47128.0,181.1976,181.7986,180.3655,180.4487,47128.0
2020-06-19 11:30:00,195.25,195.33,193.78,193.87,45110.0,180.5226,180.5966,179.1635,179.2467,45110.0
2020-06-19 12:00:00,193.86,194.02,191.37,192.0,37682.0,179.2375,179.3854,176.9353,177.5178,37682.0
2020-06-19 12:30:00,192.17,193.12,191.65,193.04,36315.0,177.675,178.5533,177.1942,178.4793,36315.0
2020-06-19 13:00:00,192.88,193.05,191.73,192.28,31852.0,178.3314,178.4886,177.2681,177.7767,31852.0
2020-06-19 13:30:00,192.22,192.59,191.46,191.47,27994.0,177.7212,178.0633,177.0185,177.0278,27994.0
2020-06-19 14:00:00,191.44,192.03,190.75,191.4,48499.0,177.0,177.5455,176.3621,176.963,48499.0
2020-06-19 14:30:00,191.32,192.81,191.2,192.7,44310.0,176.8891,178.2667,176.7781,178.165,44310.0
2020-06-19 15:00:00,192.63,193.34,191.86,192.76,64543.0,178.1003,178.7567,177.3883,178.2205,64543.0
2020-06-19 15:30:00,192.74,193.11,191.33,191.52,200907.0,178.202,178.5441,176.8983,177.074,200907.0
2020-06-22 09:30:00,190.29,191.32,188.2,189.62,81282.0,175.9368,176.8891,174.0044,175.3173,81282.0
2020-06-22 10:00:00,189.71,190.72,189.2,189.64,84608.0,175.4005,176.3343,174.929,175.3358,84608.0
2020-06-22 10:30:00,189.68,189.68,187.62,187.62,64660.0,175.3728,175.3728,173.4682,173.4682,64660.0
2020-06-22 11:00:00,187.5,189.75,187.17,189.43,47534.0,173.3572,175.4375,173.0521,175.1416,47534.0
2020-06-22 11:30:00,189.5,190.27,189.0,189.86,29754.0,175.2064,175.9183,174.7441,175.5392,29754.0
2020-06-22 12:00:00,190.1,191.75,190.01,191.75,44238.0,175.7611,177.2866,175.6779,177.2866,44238.0
2020-06-22 12:30:00,191.9,192.41,191.5,191.91,26583.0,177.4253,177.8969,177.0555,177.4346,26583.0
2020-06-22 13:00:00,191.91,192.28,191.75,191.88,24384.0,177.4346,177.7767,177.2866,177.4068,24384.0
2020-06-22 13:30:00,191.95,192.27,191.42,191.6,103307.0,177.4716,177.7674,176.9815,177.148,103307.0
2020-06-22 14:00:00,191.63,191.63,190.46,190.93,41561.0,177.1757,177.1757,176.0939,176.5285,41561.0
2020-06-22 14:30:00,191.01,191.52,190.75,191.31,36279.0,176.6025,177.074,176.3621,176.8798,36279.0
2020-06-22 15:00:00,191.25,191.29,189.85,190.22,74573.0,176.8244,176.8613,175.53,175.872,74573.0
2020-06-22 15:30:00,190.27,190.64,189.69,190.38,156880.0,175.9183,176.2604,175.382,176.02,156880.0
2020-06-23 09:30:00,192.14,192.87,189.64,190.99,154447.0,177.6472,178.3222,175.3358,176.584,154447.0
2020-06-23 10:00:00,190.99,191.59,190.23,191.48,52641.0,176.584,177.1387,175.8813,177.037,52641.0
2020-06-23 10:30:00,191.45,191.87,190.1,190.7,45718.0,177.0093,177.3976,175.7611,176.3158,45718.0
2020-06-23 11:00:00,190.66,193.0,190.36,192.94,42986.0,176.2789,178.4424,176.0015,178.3869,42986.0
2020-06-23 11:30:00,192.94,192.99,192.15,192.63,37664.0,178.3869,178.4331,177.6565,178.1003,37664.0
2020-06-23 12:00:00,192.63,192.78,191.93,192.38,43188.0,178.1003,178.2389,177.4531,177.8691,43188.0
2020-06-23 12:30:00,192.45,192.6,192.19,192.25,20407.0,177.9338,178.0725,177.6935,177.7489,20407.0
2020-06-23 13:00:00,192.25,192.57,191.77,192.29,43189.0,177.7489,178.0448,177.3051,177.7859,43189.0
2020-06-23 13:30:00,192.26,193.79,192.14,193.57,130875.0,177.7582,179.1728,177.6472,178.9694,130875.0
2020-06-23 14:00:00,193.52,193.81,192.98,193.46,144906.0,178.9231,179.1913,178.4239,178.8677,144906.0
2020-06-23 14:30:00,193.41,193.99,192.98,193.27,50865.0,178.8214,179.3577,178.4239,178.692,50865.0
2020-06-23 15:00:00,193.22,193.84,192.56,193.35,94724.0,178.6458,179.219,178.0355,178.766,94724.0
2020-06-23 15:30:00,193.31,193.58,192.05,192.39,158459.0,178.729,178.9786,177.564,177.8784,158459.0
2020-06-24 09:30:00,190.1,191.98,187.27,187.27,92832.0,175.7611,177.4993,173.1446,173.1446,92832.0
2020-06-24 10:00:00,187.44,187.5,185.39,187.15,101734.0,173.3017,173.3572,171.4064,173.0336,101734.0
2020-06-24 10:30:00,187.04,187.45,184.78,185.14,76153.0,172.9319,173.311,170.8424,171.1752,76153.0
2020-06-24 11:00:00,185.14,185.69,183.68,184.02,57794.0,171.1752,171.6837,169.8253,170.1397,57794.0
2020-06-24 11:30:00,184.18,184.3,182.22,183.19,71941.0,170.2876,170.3986,168.4755,169.3723,71941.0
2020-06-24 12:00:00,183.23,184.28,182.36,182.57,119478.0,169.4093,170.3801,168.6049,168.7991,119478.0
2020-06-24 12:30:00,182.57,184.15,182.29,184.08,104753.0,168.7991,170.2599,168.5402,170.1952,104753.0
2020-06-24 13:00:00,184.01,184.2,182.8,182.94,41658.0,170.1305,170.3061,169.0117,169.1412,41658.0
2020-06-24 13:30:00,182.86,183.28,182.21,183.28,40980.0,169.0672,169.4555,168.4662,169.4555,40980.0
2020-06-24 14:00:00,183.31,184.92,182.59,184.85,48801.0,169.4833,170.9718,168.8176,170.9071,48801.0
2020-06-24 14:30:00,184.62,185.02,183.92,184.25,49368.0,170.6944,171.0643,170.0472,170.3524,49368.0
2020-06-24 15:00:00,184.47,185.95,184.38,185.01,69555.0,170.5558,171.9241,170.4725,171.055,69555.0
2020-06-24 15:30:00,185.08,185.64,183.78,184.09,149608.0,171.1197,171.6375,169.9178,170.2044,149608.0
2020-06-25 09:30:00,183.1,184.47,181.06,184.47,78638.0,169.2891,170.5558,167.403,170.5558,78638.0
2020-06-25 10:00:00,184.48,185.36,183.96,184.31,46682.0,170.565,171.3786,170.0842,170.4078,46682.0
2020-06-25 10:30:00,184.27,184.28,182.54,183.03,41771.0,170.3708,170.3801,168.7713,169.2244,41771.0
2020-06-25 11:00:00,182.98,183.43,181.77,183.1,32740.0,169.1781,169.5942,168.0594,169.2891,32740.0
2020-06-25 11:30:00,183.16,183.44,181.93,183.07,36291.0,169.3446,169.6034,168.2073,169.2614,36291.0
2020-06-25 12:00:00,183.1,184.17,183.07,184.1,29791.0,169.2891,170.2784,169.2614,170.2137,29791.0
2020-06-25 12:30:00,184.08,184.81,183.81,184.33,32642.0,170.1952,170.8701,169.9455,170.4263,32642.0
2020-06-25 13:00:00,184.37,184.65,183.83,184.4,25161.0,170.4633,170.7222,169.964,170.491,25161.0
2020-06-25 13:30:00,184.32,184.78,183.86,184.11,23055.0,170.4171,170.8424,169.9918,170.2229,23055.0
2020-06-25 14:00:00,184.15,184.3,183.37,183.57,36056.0,170.2599,170.3986,169.5387,169.7236,36056.0
2020-06-25 14:30:00,183.5,184.18,183.34,184.02,33007.0,169.6589,170.2876,169.511,170.1397,33007.0
2020-06-25 15:00:00,184.01,185.96,183.83,185.62,47955.0,170.1305,171.9334,169.964,171.619,47955.0
2020-06-25 15:30:00,185.55,185.82,184.49,185.31,184846.0,171.5543,171.8039,170.5742,171.3324,184846.0
2020-06-26 09:30:00,184.92,185.56,184.03,185.02,68878.0,170.9718,171.5635,170.1489,171.0643,68878.0
2020-06-26 10:00:00,184.82,184.98,183.42,184.37,59717.0,170.8794,171.0273,169.585,170.4633,59717.0
2020-06-26 10:30:00,184.46,184.59,182.84,183.42,64860.0,170.5465,170.6667,169.0487,169.585,64860.0
2020-06-26 11:00:00,183.58,184.44,183.49,184.14,53997.0,169.7329,170.528,169.6497,170.2506,53997.0
2020-06-26 11:30:00,184.11,184.94,183.73,184.23,112197.0,170.2229,170.9903,169.8716,170.3339,112197.0
2020-06-26 12:00:00,184.22,184.38,182.87,183.86,57507.0,170.3246,170.4725,169.0764,169.9918,57507.0
2020-06-26 12:30:00,183.87,184.01,183.2,183.62,40790.0,170.001,170.1305,169.3816,169.7699,40790.0
2020-06-26 13:00:00,183.73,184.24,183.57,184.21,28037.0,169.8716,170.3431,169.7236,170.3154,28037.0
2020-06-26 13:30:00,184.06,184.42,183.4,183.46,34899.0,170.1767,170.5095,169.5665,169.6219,34899.0
2020-06-26 14:00:00,183.43,183.66,182.59,182.69,50903.0,169.5942,169.8069,168.8176,168.91,50903.0
2020-06-26 14:30:00,182.84,183.72,182.43,183.66,88641.0,169.0487,169.8623,168.6696,169.8069,88641.0
2020-06-26 15:00:00,183.66,183.98,183.07,183.61,89524.0,169.8069,170.1027,169.2614,169.7606,89524.0
2020-06-26 15:30:00,183.56,185.63,183.29,185.06,361050.0,169.7144,171.6283,169.4648,171.1013,361050.0
2020-06-29 09:30:00,186.68,187.42,184.0,184.93,88608.0,172.5991,173.2832,170.1212,170.9811,88608.0
2020-06-29 10:00:00,184.98,186.15,183.69,185.41,56675.0,171.0273,172.109,169.8346,171.4249,56675.0
2020-06-29 10:30:00,185.48,186.8,185.34,186.48,51067.0,171.4896,172.71,171.3601,172.4141,51067.0
2020-06-29 11:00:00,186.47,187.14,186.46,187.12,46868.0,172.4049,173.0244,172.3957,173.0059,46868.0
2020-06-29 11:30:00,187.08,187.5,186.64,186.76,30453.0,172.9689,173.3572,172.5621,172.673,30453.0
2020-06-29 12:00:00,186.74,187.48,186.19,187.0,30634.0,172.6545,173.3387,172.146,172.8949,30634.0
2020-06-29 12:30:00,186.94,187.76,186.94,187.29,20690.0,172.8395,173.5976,172.8395,173.1631,20690.0
2020-06-29 13:00:00,187.36,187.36,186.56,187.02,29361.0,173.2278,173.2278,172.4881,172.9134,29361.0
2020-06-29 13:30:00,187.13,187.33,186.7,186.93,30236.0,173.0151,173.2,172.6176,172.8302,30236.0
2020-06-29 14:00:00,186.95,187.03,185.9,186.02,44938.0,172.8487,172.9227,171.8779,171.9888,44938.0
2020-06-29 14:30:00,186.08,186.37,185.88,185.98,38125.0,172.0443,172.3124,171.8594,171.9519,38125.0
2020-06-29 15:00:00,186.01,186.25,185.54,185.64,55230.0,171.9796,172.2015,171.5451,171.6375,55230.0
2020-06-29 15:30:00,185.68,187.75,185.61,187.51,161467.0,171.6745,173.5884,171.6098,173.3665,161467.0
2020-06-30 09:30:00,187.53,187.93,184.69,185.23,104325.0,173.3849,173.7548,170.7592,171.2584,104325.0
2020-06-30 10:00:00,185.03,186.91,184.35,185.88,65403.0,171.0735,172.8117,170.4448,171.8594,65403.0
2020-06-30 10:30:00,185.99,186.24,185.37,186.11,55301.0,171.9611,172.1923,171.3879,172.0721,55301.0
2020-06-30 11:00:00,186.19,187.09,186.07,186.91,59742.0,172.146,172.9781,172.0351,172.8117,59742.0
2020-06-30 11:30:00,186.86,186.98,185.78,186.98,88135.0,172.7655,172.8764,171.7669,172.8764,88135.0
2020-06-30 12:00:00,186.99,187.12,186.42,186.84,71462.0,172.8857,173.0059,172.3587,172.747,71462.0
2020-06-30 12:30:00,186.84,186.95,186.22,186.74,51154.0,172.747,172.8487,172.1738,172.6545,51154.0
2020-06-30 13:00:00,186.74,187.74,186.66,187.62,61892.0,172.6545,173.5791,172.5806,173.4682,61892.0
2020-06-30 13:30:00,187.56,188.23,187.35,187.61,92256.0,173.4127,174.0321,173.2185,173.4589,92256.0
2020-06-30 14:00:00,187.59,187.82,187.07,187.75,62858.0,173.4404,173.6531,172.9596,173.5884,62858.0
2020-06-30 14:30:00,187.73,188.0,187.35,187.49,86248.0,173.5699,173.8195,173.2185,173.348,86248.0
2020-06-30 15:00:00,187.54,188.0,187.14,187.76,94359.0,173.3942,173.8195,173.0244,173.5976,94359.0
2020-06-30 15:30:00,187.72,188.79,187.29,187.46,473142.0,173.5606,174.5499,173.1631,173.3202,473142.0
2020-07-01 09:30:00,187.96,192.35,187.48,191.6,197814.0,173.7825,177.8414,173.3387,177.148,197814.0
2020-07-01 10:00:00,191.63,192.22,190.49,191.4,100677.0,177.1757,177.7212,176.1217,176.963,100677.0
2020-07-01 10:30:00,191.45,191.58,189.06,189.74,74130.0,177.0093,177.1295,174.7995,175.4283,74130.0
2020-07-01 11:00:00,189.79,190.45,189.0,189.09,53828.0,175.4745,176.0847,174.7441,174.8273,53828.0
2020-07-01 11:30:00,189.2,189.97,188.88,189.81,43649.0,174.929,175.6409,174.6331,175.493,43649.0
2020-07-01 12:00:00,189.73,190.81,189.51,190.5,32645.0,175.419,176.4175,175.2156,176.1309,32645.0
2020-07-01 12:30:00,190.49,191.17,190.13,190.43,30003.0,176.1217,176.7504,175.7888,176.0662,30003.0
2020-07-01 13:00:00,190.44,190.53,189.87,190.16,24711.0,176.0755,176.1587,175.5484,175.8166,24711.0
2020-07-01 13:30:00,190.11,190.33,189.53,189.91,32569.0,175.7703,175.9737,175.2341,175.5854,32569.0
2020-07-01 14:00:00,189.99,190.64,189.84,190.23,34758.0,175.6594,176.2604,175.5207,175.8813,34758.0
2020-07-01 14:30:00,190.22,190.29,189.6,190.19,36084.0,175.872,175.9368,175.2988,175.8443,36084.0
2020-07-01 15:00:00,190.21,190.73,190.16,190.5,66371.0,175.8628,176.3436,175.8166,176.1309,66371.0
2020-07-01 15:30:00,190.47,191.34,189.94,190.43,184634.0,176.1032,176.9076,175.6132,176.0662,184634.0
2020-07-02 09:30:00,191.96,194.18,191.66,194.13,64808.0,177.4808,179.5334,177.2034,179.4871,64808.0
2020-07-02 10:00:00,194.37,194.52,192.79,192.88,36563.0,179.709,179.8477,178.2482,178.3314,36563.0
2020-07-02 10:30:00,192.78,193.18,191.09,191.09,37886.0,178.2389,178.6088,176.6764,176.6764,37886.0
2020-07-02 11:00:00,191.3,191.95,190.81,191.94,31601.0,176.8706,177.4716,176.4175,177.4623,31601.0
2020-07-02 11:30:00,192.17,193.13,191.97,192.41,21059.0,177.675,178.5625,177.49,177.8969,21059.0
2020-07-02 12:00:00,192.62,192.75,191.73,192.33,33017.0,178.091,178.2112,177.2681,177.8229,33017.0
2020-07-02 12:30:00,192.34,192.74,191.86,192.57,23517.0,177.8321,178.202,177.3883,178.0448,23517.0
2020-07-02 13:00:00,192.64,192.87,192.06,192.29,44982.0,178.1095,178.3222,177.5733,177.7859,44982.0
2020-07-02 13:30:00,192.23,192.29,191.42,191.64,29879.0,177.7304,177.7859,176.9815,177.1849,29879.0
2020-07-02 14:00:00,191.63,191.93,191.35,191.59,52780.0,177.1757,177.4531,176.9168,177.1387,52780.0
2020-07-02 14:30:00,191.55,191.86,191.34,191.53,72563.0,177.1017,177.3883,176.9076,177.0832,72563.0
2020-07-02 15:00:00,191.45,191.6,190.94,191.35,26497.0,177.0093,177.148,176.5377,176.9168,26497.0
2020-07-02 15:30:00,191.4,191.5,190.09,190.67,81999.0,176.963,177.0555,175.7519,176.2881,81999.0
2020-07-06 09:30:00,192.01,192.8,189.87,191.14,103248.0,177.527,178.2574,175.5484,176.7227,103248.0
2020-07-06 10:00:00,191.31,191.67,189.47,189.89,126067.0,176.8798,177.2127,175.1786,175.5669,126067.0
2020-07-06 10:30:00,189.76,192.15,189.68,191.06,58308.0,175.4467,177.6565,175.3728,176.6487,58308.0
2020-07-06 11:00:00,191.05,191.33,190.68,190.88,16513.0,176.6394,176.8983,176.2973,176.4823,16513.0
2020-07-06 11:30:00,190.84,191.55,190.59,190.59,18643.0,176.4453,177.1017,176.2141,176.2141,18643.0
2020-07-06 12:00:00,190.51,190.6,189.71,190.28,32526.0,176.1402,176.2234,175.4005,175.9275,32526.0
2020-07-06 12:30:00,190.28,191.14,190.08,190.55,43818.0,175.9275,176.7227,175.7426,176.1772,43818.0
2020-07-06 13:00:00,190.52,190.83,190.03,190.41,23206.0,176.1494,176.436,175.6964,176.0477,23206.0
2020-07-06 13:30:00,190.31,191.15,189.76,191.15,23746.0,175.9553,176.7319,175.4467,176.7319,23746.0
2020-07-06 14:00:00,191.18,191.22,190.11,190.36,23316.0,176.7596,176.7966,175.7703,176.0015,23316.0
2020-07-06 14:30:00,190.29,190.63,189.72,189.97,36188.0,175.9368,176.2511,175.4098,175.6409,36188.0
2020-07-06 15:00:00,190.0,190.12,189.32,189.56,50526.0,175.6686,175.7796,175.0399,175.2618,50526.0
2020-07-06 15:30:00,189.61,189.81,189.01,189.45,232582.0,175.3081,175.493,174.7533,175.1601,232582.0
2020-07-07 09:30:00,186.95,188.2,183.69,185.35,210964.0,172.8487,174.0044,169.8346,171.3694,210964.0
2020-07-07 10:00:00,185.35,186.94,185.0,186.94,150501.0,171.3694,172.8395,171.0458,172.8395,150501.0
2020-07-07 10:30:00,186.92,187.07,186.31,187.03,51694.0,172.821,172.9596,172.257,172.9227,51694.0
2020-07-07 11:00:00,187.08,187.24,186.67,186.74,54757.0,172.9689,173.1168,172.5898,172.6545,54757.0
2020-07-07 11:30:00,186.71,186.98,186.4,186.58,39551.0,172.6268,172.8764,172.3402,172.5066,39551.0
2020-07-07 12:00:00,186.6,186.88,186.04,186.64,52345.0,172.5251,172.784,172.0073,172.5621,52345.0
2020-07-07 12:30:00,186.56,186.66,186.23,186.38,23888.0,172.4881,172.5806,172.183,172.3217,23888.0
2020-07-07 13:00:00,186.39,186.5,185.65,185.77,91171.0,172.3309,172.4326,171.6468,171.7577,91171.0
2020-07-07 13:30:00,185.68,185.89,185.52,185.74,53008.0,171.6745,171.8687,171.5266,171.73,53008.0
2020-07-07 14:00:00,185.73,186.08,185.65,185.69,57956.0,171.7207,172.0443,171.6468,171.6837,57956.0
2020-07-07 14:30:00,185.73,185.73,184.92,185.18,56968.0,171.7207,171.7207,170.9718,171.2122,56968.0
2020-07-07 15:00:00,185.14,185.21,184.64,184.73,65225.0,171.1752,171.2399,170.7129,170.7961,65225.0
2020-07-07 15:30:00,184.77,184.93,181.53,182.05,518307.0,170.8331,170.9811,167.8375,168.3183,518307.0
2020-07-08 09:30:00,182.48,184.53,181.85,183.75,125033.0,168.7159,170.6112,168.1334,169.8901,125033.0
2020-07-08 10:00:00,183.74,183.85,181.54,181.72,111262.0,169.8808,169.9825,167.8468,168.0132,111262.0
2020-07-08 10:30:00,181.79,182.04,180.33,180.48,116261.0,168.0779,168.309,166.728,166.8667,116261.0
2020-07-08 11:00:00,180.48,180.54,178.57,178.63,109831.0,166.8667,166.9222,165.1008,165.1563,109831.0
2020-07-08 11:30:00,178.79,178.96,177.14,177.22,167764.0,165.3042,165.4614,163.7786,163.8526,167764.0
2020-07-08 12:00:00,177.32,179.35,177.32,179.26,117857.0,163.9451,165.822,163.9451,165.7387,117857.0
2020-07-08 12:30:00,179.22,179.9,178.76,179.87,47283.0,165.7018,166.3305,165.2765,166.3027,47283.0
2020-07-08 13:00:00,179.86,179.97,178.39,178.39,64852.0,166.2935,166.3952,164.9344,164.9344,64852.0
2020-07-08 13:30:00,178.41,179.49,178.36,179.08,59057.0,164.9529,165.9514,164.9066,165.5723,59057.0
2020-07-08 14:00:00,179.11,179.83,179.11,179.39,47500.0,165.6001,166.2657,165.6001,165.8589,47500.0
2020-07-08 14:30:00,179.35,179.69,178.9,179.58,47979.0,165.822,166.1363,165.4059,166.0346,47979.0
2020-07-08 15:00:00,179.68,180.25,179.2,179.98,99905.0,166.1271,166.6541,165.6833,166.4044,99905.0
2020-07-08 15:30:00,179.96,180.81,179.82,180.05,351208.0,166.3859,167.1718,166.2565,166.4692,351208.0
2020-07-09 09:30:00,179.5,180.32,174.89,177.08,202720.0,165.9606,166.7188,161.6984,163.7232,202720.0
2020-07-09 10:00:00,177.0,177.6,174.03,174.33,239063.0,163.6492,164.2039,160.9032,161.1806,239063.0
2020-07-09 10:30:00,174.33,175.5,172.76,172.86,122252.0,161.1806,162.2623,159.729,159.8215,122252.0
2020-07-09 11:00:00,172.89,173.77,171.77,172.5,148401.0,159.8492,160.6628,158.8137,159.4886,148401.0
2020-07-09 11:30:00,172.5,174.32,172.39,174.07,128671.0,159.4886,161.1714,159.3869,160.9402,128671.0
2020-07-09 12:00:00,174.13,175.1,173.99,174.38,70047.0,160.9957,161.8925,160.8662,161.2268,70047.0
2020-07-09 12:30:00,174.38,174.87,173.86,174.8,57561.0,161.2268,161.6799,160.7461,161.6151,57561.0
2020-07-09 13:00:00,174.78,175.04,174.03,174.48,71317.0,161.5967,161.837,160.9032,161.3193,71317.0
2020-07-09 13:30:00,174.55,175.04,174.11,174.25,36058.0,161.384,161.837,160.9772,161.1066,36058.0
2020-07-09 14:00:00,174.23,174.97,174.1,174.66,50044.0,161.0881,161.7723,160.9679,161.4857,50044.0
2020-07-09 14:30:00,174.73,174.79,174.25,174.53,64772.0,161.5504,161.6059,161.1066,161.3655,64772.0
2020-07-09 15:00:00,174.56,175.19,173.96,173.96,81494.0,161.3933,161.9757,160.8385,160.8385,81494.0
2020-07-09 15:30:00,173.92,174.04,173.0,173.94,325136.0,160.8015,160.9125,159.9509,160.82,325136.0
2020-07-10 09:30:00,174.35,174.35,171.68,172.33,99294.0,161.1991,161.1991,158.7305,159.3315,99294.0
2020-07-10 10:00:00,172.3,172.37,170.79,172.11,141018.0,159.3037,159.3684,157.9076,159.1281,141018.0
2020-07-10 10:30:00,172.04,173.09,171.8,172.83,127633.0,159.0633,160.0341,158.8414,159.7937,127633.0
2020-07-10 11:00:00,172.81,173.06,172.31,172.62,45281.0,159.7753,160.0064,159.313,159.5996,45281.0
2020-07-10 11:30:00,172.58,173.11,172.02,172.99,37953.0,159.5626,160.0526,159.0448,159.9417,37953.0
2020-07-10 12:00:00,172.95,173.74,172.35,173.59,62493.0,159.9047,160.6351,159.3499,160.4964,62493.0
2020-07-10 12:30:00,173.6,174.31,173.48,174.13,27405.0,160.5057,161.1621,160.3947,160.9957,27405.0
2020-07-10 13:00:00,174.12,174.69,173.92,174.69,31516.0,160.9864,161.5134,160.8015,161.5134,31516.0
2020-07-10 13:30:00,174.6,175.7,174.55,175.58,40957.0,161.4302,162.4473,161.384,162.3363,40957.0
2020-07-10 14:00:00,175.56,175.88,175.1,175.27,35439.0,162.3178,162.6137,161.8925,162.0497,35439.0
2020-07-10 14:30:00,175.25,175.89,175.2,175.7,39709.0,162.0312,162.6229,161.985,162.4473,39709.0
2020-07-10 15:00:00,175.72,176.05,175.41,175.84,58793.0,162.4658,162.7709,162.1791,162.5767,58793.0
2020-07-10 15:30:00,175.84,176.02,174.79,175.43,141890.0,162.5767,162.7431,161.6059,162.1976,141890.0
2020-07-13 09:30:00,176.44,178.81,176.2,178.22,73710.0,163.1314,165.3227,162.9095,164.7772,73710.0
2020-07-13 10:00:00,178.31,178.77,176.84,177.66,66887.0,164.8604,165.2857,163.5013,164.2594,66887.0
2020-07-13 10:30:00,177.71,178.05,177.03,177.99,26637.0,164.3057,164.62,163.6769,164.5645,26637.0
2020-07-13 11:00:00,178.12,178.22,177.13,177.64,34132.0,164.6847,164.7772,163.7694,164.2409,34132.0
2020-07-13 11:30:00,177.61,177.61,176.65,176.8,37391.0,164.2132,164.2132,163.3256,163.4643,37391.0
2020-07-13 12:00:00,176.76,177.31,176.45,177.18,35549.0,163.4273,163.9358,163.1407,163.8156,35549.0
2020-07-13 12:30:00,177.24,178.28,177.1,178.28,21136.0,163.8711,164.8327,163.7417,164.8327,21136.0
2020-07-13 13:00:00,178.28,178.87,178.01,178.79,42427.0,164.8327,165.3782,164.583,165.3042,42427.0
2020-07-13 13:30:00,178.87,179.91,178.73,179.62,58566.0,165.3782,166.3397,165.2487,166.0716,58566.0
2020-07-13 14:00:00,179.61,179.77,178.7,179.05,55914.0,166.0623,166.2103,165.221,165.5446,55914.0
2020-07-13 14:30:00,179.03,180.13,178.87,179.82,80004.0,165.5261,166.5431,165.3782,166.2565,80004.0
2020-07-13 15:00:00,179.79,179.84,178.15,178.21,72464.0,166.2288,166.275,164.7125,164.7679,72464.0
2020-07-13 15:30:00,178.14,178.29,176.79,177.46,201487.0,164.7032,164.8419,163.455,164.0745,201487.0
2020-07-14 09:30:00,176.97,178.77,175.33,178.4,123038.0,163.6215,165.2857,162.1052,164.9436,123038.0
2020-07-14 10:00:00,178.52,178.56,177.0,178.22,80826.0,165.0546,165.0915,163.6492,164.7772,80826.0
2020-07-14 10:30:00,178.29,178.65,177.78,178.12,48275.0,164.8419,165.1748,164.3704,164.6847,48275.0
2020-07-14 11:00:00,178.11,178.69,177.62,178.44,43730.0,164.6755,165.2117,164.2224,164.9806,43730.0
2020-07-14 11:30:00,178.35,179.09,178.31,178.72,55113.0,164.8974,165.5816,164.8604,165.2395,55113.0
2020-07-14 12:00:00,178.74,178.98,178.3,178.8,41403.0,165.258,165.4799,164.8512,165.3134,41403.0
2020-07-14 12:30:00,178.8,179.03,178.55,178.77,32224.0,165.3134,165.5261,165.0823,165.2857,32224.0
2020-07-14 13:00:00,178.83,179.87,178.47,179.86,43143.0,165.3412,166.3027,165.0083,166.2935,43143.0
2020-07-14 13:30:00,179.81,180.76,179.72,180.24,47763.0,166.2473,167.1256,166.164,166.6448,47763.0
2020-07-14 14:00:00,180.05,181.48,179.9,181.36,60371.0,166.4692,167.7913,166.3305,167.6803,60371.0
2020-07-14 14:30:00,181.4,181.77,180.95,181.49,60161.0,167.7173,168.0594,167.3013,167.8005,60161.0
2020-07-14 15:00:00,181.53,181.61,179.99,181.22,67607.0,167.8375,167.9115,166.4137,167.5509,67607.0
2020-07-14 15:30:00,181.25,182.39,181.07,182.16,215256.0,167.5786,168.6326,167.4122,168.42,215256.0
2020-07-15 09:30:00,183.1,184.0,181.16,182.95,83967.0,169.2891,170.1212,167.4954,169.1504,83967.0
2020-07-15 10:00:00,183.15,184.08,182.27,184.03,79160.0,169.3353,170.1952,168.5217,170.1489,79160.0
2020-07-15 10:30:00,183.92,184.68,183.77,184.66,48753.0,170.0472,170.7499,169.9086,170.7314,48753.0
2020-07-15 11:00:00,184.65,184.72,183.37,184.5,90203.0,170.7222,170.7869,169.5387,170.5835,90203.0
2020-07-15 11:30:00,184.5,184.57,182.65,182.69,69903.0,170.5835,170.6482,168.873,168.91,69903.0
2020-07-15 12:00:00,182.83,183.13,182.1,183.0,64046.0,169.0395,169.3168,168.3645,169.1966,64046.0
2020-07-15 12:30:00,183.03,183.08,182.52,182.65,34849.0,169.2244,169.2706,168.7528,168.873,34849.0
2020-07-15 13:00:00,182.62,182.93,181.74,182.03,45557.0,168.8453,169.1319,168.0317,168.2998,45557.0
2020-07-15 13:30:00,181.99,182.15,180.6,180.74,108188.0,168.2628,168.4108,166.9777,167.1071,108188.0
2020-07-15 14:00:00,180.72,181.49,180.57,181.2,93503.0,167.0886,167.8005,166.9499,167.5324,93503.0
2020-07-15 14:30:00,181.13,181.38,180.55,180.7,52980.0,167.4677,167.6988,166.9314,167.0701,52980.0
2020-07-15 15:00:00,180.66,181.0,180.19,180.88,80436.0,167.0331,167.3475,166.5986,167.2365,80436.0
2020-07-15 15:30:00,180.86,181.95,180.79,181.0,289918.0,167.2181,168.2258,167.1533,167.3475,289918.0
2020-07-16 09:30:00,181.0,181.0,179.49,179.72,135863.0,167.3475,167.3475,165.9514,166.164,135863.0
2020-07-16 10:00:00,179.91,180.58,179.37,180.0,109293.0,166.3397,166.9592,165.8404,166.4229,109293.0
2020-07-16 10:30:00,179.93,181.36,179.79,181.08,127774.0,166.3582,167.6803,166.2288,167.4215,127774.0
2020-07-16 11:00:00,181.07,181.26,180.63,180.95,132533.0,167.4122,167.5879,167.0054,167.3013,132533.0
2020-07-16 11:30:00,180.95,180.95,179.67,180.41,43087.0,167.3013,167.3013,166.1178,166.802,43087.0
2020-07-16 12:00:00,180.37,180.55,179.89,179.95,34664.0,166.765,166.9314,166.3212,166.3767,34664.0
2020-07-16 12:30:00,179.96,180.0,178.92,179.02,48164.0,166.3859,166.4229,165.4244,165.5168,48164.0
2020-07-16 13:00:00,179.05,179.97,179.01,179.37,44972.0,165.5446,166.3952,165.5076,165.8404,44972.0
2020-07-16 13:30:00,179.38,180.22,179.15,179.15,46317.0,165.8497,166.6263,165.637,165.637,46317.0
2020-07-16 14:00:00,179.08,180.18,178.9,180.15,60616.0,165.5723,166.5893,165.4059,166.5616,60616.0
2020-07-16 14:30:00,180.11,180.15,179.09,179.27,34321.0,166.5246,166.5616,165.5816,165.748,34321.0
2020-07-16 15:00:00,179.27,180.18,179.23,180.16,51344.0,165.748,166.5893,165.711,166.5709,51344.0
2020-07-16 15:30:00,180.16,180.51,179.89,179.96,207107.0,166.5709,166.8945,166.3212,166.3859,207107.0
2020-07-17 09:30:00,181.28,181.92,180.64,181.01,136168.0,167.6064,168.1981,167.0146,167.3567,136168.0
2020-07-17 10:00:00,181.01,181.24,179.41,179.51,66854.0,167.3567,167.5694,165.8774,165.9699,66854.0
2020-07-17 10:30:00,179.61,181.05,179.29,180.91,68698.0,166.0623,167.3937,165.7665,167.2643,68698.0
2020-07-17 11:00:00,180.98,181.0,180.0,180.37,158628.0,167.329,167.3475,166.4229,166.765,158628.0
2020-07-17 11:30:00,180.33,180.6,180.15,180.31,62201.0,166.728,166.9777,166.5616,166.7095,62201.0
2020-07-17 12:00:00,180.33,180.37,179.92,180.0,70196.0,166.728,166.765,166.349,166.4229,70196.0
2020-07-17 12:30:00,180.0,180.3,179.76,180.23,71677.0,166.4229,166.7003,166.201,166.6356,71677.0
2020-07-17 13:00:00,180.24,180.42,179.93,180.25,69794.0,166.6448,166.8112,166.3582,166.6541,69794.0
2020-07-17 13:30:00,180.25,181.13,180.11,180.96,155198.0,166.6541,167.4677,166.5246,167.3105,155198.0
2020-07-17 14:00:00,180.99,181.04,180.2,180.91,178709.0,167.3382,167.3845,166.6078,167.2643,178709.0
2020-07-17 14:30:00,180.91,180.91,180.11,180.25,129398.0,167.2643,167.2643,166.5246,166.6541,129398.0
2020-07-17 15:00:00,180.23,180.42,179.96,180.21,123390.0,166.6356,166.8112,166.3859,166.6171,123390.0
2020-07-17 15:30:00,180.23,180.57,179.59,179.8,347728.0,166.6356,166.9499,166.0438,166.238,347728.0
2020-07-20 09:30:00,179.97,180.24,176.98,177.1,59404.0,166.3952,166.6448,163.6307,163.7417,59404.0
2020-07-20 10:00:00,177.11,177.39,176.39,176.62,58142.0,163.7509,164.0098,163.0852,163.2979,58142.0
2020-07-20 10:30:00,176.64,177.34,176.47,176.5,96607.0,163.3164,163.9636,163.1592,163.1869,96607.0
2020-07-20 11:00:00,176.59,176.94,176.45,176.67,72297.0,163.2701,163.5937,163.1407,163.3441,72297.0
2020-07-20 11:30:00,176.69,177.44,176.46,176.84,67033.0,163.3626,164.056,163.1499,163.5013,67033.0
2020-07-20 12:00:00,176.81,176.93,176.5,176.9,33479.0,163.4735,163.5845,163.1869,163.5567,33479.0
2020-07-20 12:30:00,176.86,177.15,176.66,176.94,35897.0,163.5198,163.7879,163.3349,163.5937,35897.0
2020-07-20 13:00:00,176.9,177.01,176.68,176.9,24765.0,163.5567,163.6585,163.3533,163.5567,24765.0
2020-07-20 13:30:00,176.94,177.2,176.8,177.0,90841.0,163.5937,163.8341,163.4643,163.6492,90841.0
2020-07-20 14:00:00,177.0,177.67,176.86,177.03,57328.0,163.6492,164.2687,163.5198,163.6769,57328.0
2020-07-20 14:30:00,177.04,177.1,176.59,176.62,33032.0,163.6862,163.7417,163.2701,163.2979,33032.0
2020-07-20 15:00:00,176.65,176.8,176.47,176.65,45572.0,163.3256,163.4643,163.1592,163.3256,45572.0
2020-07-20 15:30:00,176.64,177.26,175.72,175.88,321850.0,163.3164,163.8896,162.4658,162.6137,321850.0
2020-07-21 09:30:00,178.0,178.0,176.26,176.63,167568.0,164.5738,164.5738,162.965,163.3071,167568.0
2020-07-21 10:00:00,176.79,177.14,176.39,176.66,168089.0,163.455,163.7786,163.0852,163.3349,168089.0
2020-07-21 10:30:00,176.61,177.69,176.45,177.46,120846.0,163.2886,164.2872,163.1407,164.0745,120846.0
2020-07-21 11:00:00,177.4,177.58,176.78,176.9,219240.0,164.019,164.1855,163.4458,163.5567,219240.0
2020-07-21 11:30:00,176.96,177.2,176.61,177.02,70728.0,163.6122,163.8341,163.2886,163.6677,70728.0
2020-07-21 12:00:00,177.0,177.49,176.95,177.42,181879.0,163.6492,164.1022,163.603,164.0375,181879.0
2020-07-21 12:30:00,177.42,178.12,177.27,178.02,153379.0,164.0375,164.6847,163.8988,164.5923,153379.0
2020-07-21 13:00:00,178.02,178.36,177.72,177.99,85023.0,164.5923,164.9066,164.3149,164.5645,85023.0
2020-07-21 13:30:00,177.98,177.99,177.51,177.91,51099.0,164.5553,164.5645,164.1207,164.4906,51099.0
2020-07-21 14:00:00,178.0,178.2,177.67,177.8,47698.0,164.5738,164.7587,164.2687,164.3889,47698.0
2020-07-21 14:30:00,177.81,178.4,177.7,178.28,126421.0,164.3981,164.9436,164.2964,164.8327,126421.0
2020-07-21 15:00:00,178.34,178.48,177.5,177.57,98860.0,164.8881,165.0176,164.1115,164.1762,98860.0
2020-07-21 15:30:00,177.59,178.34,177.34,178.33,274340.0,164.1947,164.8881,163.9636,164.8789,274340.0
2020-07-22 09:30:00,178.34,178.48,175.2,176.05,182806.0,164.8881,165.0176,161.985,162.7709,182806.0
2020-07-22 10:00:00,176.16,176.64,175.81,176.31,37723.0,162.8726,163.3164,162.549,163.0113,37723.0
2020-07-22 10:30:00,176.31,176.99,176.27,176.96,26040.0,163.0113,163.64,162.9743,163.6122,26040.0
2020-07-22 11:00:00,176.96,177.53,176.82,177.34,35352.0,163.6122,164.1392,163.4828,163.9636,35352.0
2020-07-22 11:30:00,177.36,177.39,176.52,176.65,52910.0,163.9821,164.0098,163.2054,163.3256,52910.0
2020-07-22 12:00:00,176.65,176.84,176.08,176.56,68447.0,163.3256,163.5013,162.7986,163.2424,68447.0
2020-07-22 12:30:00,176.57,176.7,176.12,176.45,47767.0,163.2516,163.3718,162.8356,163.1407,47767.0
2020-07-22 13:00:00,176.51,177.77,176.51,177.33,68735.0,163.1962,164.3611,163.1962,163.9543,68735.0
2020-07-22 13:30:00,177.36,177.38,176.45,176.49,34185.0,163.9821,164.0005,163.1407,163.1777,34185.0
2020-07-22 14:00:00,176.54,176.56,175.94,176.23,69266.0,163.2239,163.2424,162.6692,162.9373,69266.0
2020-07-22 14:30:00,176.23,176.89,176.14,176.39,98390.0,162.9373,163.5475,162.8541,163.0852,98390.0
2020-07-22 15:00:00,176.38,176.74,176.27,176.68,66197.0,163.076,163.4088,162.9743,163.3533,66197.0
2020-07-22 15:30:00,176.73,177.29,176.3,176.94,169054.0,163.3996,163.9173,163.002,163.5937,169054.0
2020-07-23 09:30:00,177.05,178.98,176.8,178.58,64842.0,163.6954,165.4799,163.4643,165.11,64842.0
2020-07-23 10:00:00,178.59,181.16,178.47,179.87,130007.0,165.1193,167.4954,165.0083,166.3027,130007.0
2020-07-23 10:30:00,179.88,180.59,179.79,180.2,46189.0,166.312,166.9684,166.2288,166.6078,46189.0
2020-07-23 11:00:00,180.22,180.76,179.96,180.28,95305.0,166.6263,167.1256,166.3859,166.6818,95305.0
2020-07-23 11:30:00,180.28,181.1,180.23,180.54,51927.0,166.6818,167.44,166.6356,166.9222,51927.0
2020-07-23 12:00:00,180.55,180.87,180.32,180.59,34811.0,166.9314,167.2273,166.7188,166.9684,34811.0
2020-07-23 12:30:00,180.59,181.19,180.54,180.71,63120.0,166.9684,167.5232,166.9222,167.0794,63120.0
2020-07-23 13:00:00,180.75,180.99,180.64,180.77,66903.0,167.1164,167.3382,167.0146,167.1348,66903.0
2020-07-23 13:30:00,180.76,180.87,179.7,180.05,145351.0,167.1256,167.2273,166.1456,166.4692,145351.0
2020-07-23 14:00:00,180.05,180.18,178.73,179.36,68681.0,166.4692,166.5893,165.2487,165.8312,68681.0
2020-07-23 14:30:00,179.38,179.7,179.01,179.47,47652.0,165.8497,166.1456,165.5076,165.9329,47652.0
2020-07-23 15:00:00,179.51,179.66,178.84,179.15,79509.0,165.9699,166.1086,165.3504,165.637,79509.0
2020-07-23 15:30:00,179.1,179.38,178.61,179.22,234103.0,165.5908,165.8497,165.1378,165.7018,234103.0
2020-07-24 09:30:00,180.81,183.9,179.9,183.9,230330.0,167.1718,170.0288,166.3305,170.0288,230330.0
2020-07-24 10:00:00,183.81,184.17,182.94,183.06,205234.0,169.9455,170.2784,169.1412,169.2521,205234.0
2020-07-24 10:30:00,183.06,183.85,182.46,183.8,76654.0,169.2521,169.9825,168.6974,169.9363,76654.0
2020-07-24 11:00:00,183.78,183.88,182.98,183.11,39713.0,169.9178,170.0103,169.1781,169.2983,39713.0
2020-07-24 11:30:00,183.11,184.0,182.99,183.27,65832.0,169.2983,170.1212,169.1874,169.4463,65832.0
2020-07-24 12:00:00,183.45,183.56,182.64,183.07,68567.0,169.6127,169.7144,168.8638,169.2614,68567.0
2020-07-24 12:30:00,183.06,183.22,182.1,182.47,24497.0,169.2521,169.4,168.3645,168.7066,24497.0
2020-07-24 13:00:00,182.47,182.64,181.75,182.13,50511.0,168.7066,168.8638,168.0409,168.3923,50511.0
2020-07-24 13:30:00,182.08,182.12,180.98,181.31,114410.0,168.346,168.383,167.329,167.6341,114410.0
2020-07-24 14:00:00,181.36,182.0,181.3,181.85,44926.0,167.6803,168.2721,167.6249,168.1334,44926.0
2020-07-24 14:30:00,181.84,182.78,181.66,182.07,164606.0,168.1241,168.9932,167.9577,168.3368,164606.0
2020-07-24 15:00:00,182.11,182.49,181.17,181.24,92947.0,168.3738,168.7251,167.5047,167.5694,92947.0
2020-07-24 15:30:00,181.25,182.21,180.13,181.02,461498.0,167.5786,168.4662,166.5431,167.366,461498.0
2020-07-27 09:30:00,179.9,180.09,177.66,178.86,162513.0,166.3305,166.5061,164.2594,165.3689,162513.0
2020-07-27 10:00:00,179.01,179.8,178.19,179.09,86652.0,165.5076,166.238,164.7494,165.5816,86652.0
2020-07-27 10:30:00,179.09,179.2,177.93,178.06,66930.0,165.5816,165.6833,164.5091,164.6293,66930.0
2020-07-27 11:00:00,178.02,178.02,177.17,177.34,50309.0,164.5923,164.5923,163.8064,163.9636,50309.0
2020-07-27 11:30:00,177.49,177.74,177.17,177.25,50015.0,164.1022,164.3334,163.8064,163.8803,50015.0
2020-07-27 12:00:00,177.25,177.75,177.07,177.72,57340.0,163.8803,164.3426,163.7139,164.3149,57340.0
2020-07-27 12:30:00,177.74,178.08,177.42,177.43,59830.0,164.3334,164.6477,164.0375,164.0468,59830.0
2020-07-27 13:00:00,177.41,177.64,177.13,177.34,49732.0,164.0283,164.2409,163.7694,163.9636,49732.0
2020-07-27 13:30:00,177.3,177.33,176.66,176.84,52657.0,163.9266,163.9543,163.3349,163.5013,52657.0
2020-07-27 14:00:00,176.81,177.23,176.45,176.5,72449.0,163.4735,163.8619,163.1407,163.1869,72449.0
2020-07-27 14:30:00,176.48,176.59,175.69,175.86,72746.0,163.1684,163.2701,162.438,162.5952,72746.0
2020-07-27 15:00:00,175.96,176.72,175.87,176.52,77781.0,162.6877,163.3903,162.6044,163.2054,77781.0
2020-07-27 15:30:00,176.56,176.88,175.39,175.54,333985.0,163.2424,163.5383,162.1606,162.2993,333985.0
2020-07-28 09:30:00,175.24,176.85,174.18,174.56,125838.0,162.022,163.5105,161.0419,161.3933,125838.0
2020-07-28 10:00:00,174.48,177.67,174.48,177.17,103256.0,161.3193,164.2687,161.3193,163.8064,103256.0
2020-07-28 10:30:00,177.27,177.56,176.3,176.32,41433.0,163.8988,164.167,163.002,163.0205,41433.0
2020-07-28 11:00:00,176.25,176.92,175.96,176.79,43484.0,162.9558,163.5752,162.6877,163.455,43484.0
2020-07-28 11:30:00,176.89,177.8,176.77,177.69,51353.0,163.5475,164.3889,163.4366,164.2872,51353.0
2020-07-28 12:00:00,177.67,177.87,176.8,176.99,39204.0,164.2687,164.4536,163.4643,163.64,39204.0
2020-07-28 12:30:00,176.95,177.17,176.63,176.72,38575.0,163.603,163.8064,163.3071,163.3903,38575.0
2020-07-28 13:00:00,176.79,177.16,176.73,177.1,34519.0,163.455,163.7971,163.3996,163.7417,34519.0
2020-07-28 13:30:00,177.11,177.56,176.82,177.31,52525.0,163.7509,164.167,163.4828,163.9358,52525.0
2020-07-28 14:00:00,177.25,177.3,176.79,176.92,54112.0,163.8803,163.9266,163.455,163.5752,54112.0
2020-07-28 14:30:00,176.98,177.51,176.95,177.17,126773.0,163.6307,164.1207,163.603,163.8064,126773.0
2020-07-28 15:00:00,177.16,177.31,176.7,176.7,69509.0,163.7971,163.9358,163.3718,163.3718,69509.0
2020-07-28 15:30:00,176.7,176.99,175.73,175.75,277144.0,163.3718,163.64,162.475,162.4935,277144.0
2020-07-29 09:30:00,177.12,181.17,176.6,180.34,202420.0,163.7602,167.5047,163.2794,166.7373,202420.0
2020-07-29 10:00:00,180.34,181.59,179.7,181.0,165802.0,166.7373,167.893,166.1456,167.3475,165802.0
2020-07-29 10:30:00,181.1,181.55,179.7,181.05,90571.0,167.44,167.856,166.1456,167.3937,90571.0
2020-07-29 11:00:00,181.08,181.77,180.74,181.77,49736.0,167.4215,168.0594,167.1071,168.0594,49736.0
2020-07-29 11:30:00,181.72,182.79,181.17,181.45,108055.0,168.0132,169.0025,167.5047,167.7636,108055.0
2020-07-29 12:00:00,181.36,181.7,180.64,181.57,84156.0,167.6803,167.9947,167.0146,167.8745,84156.0
2020-07-29 12:30:00,181.6,182.37,181.53,181.61,71224.0,167.9022,168.6142,167.8375,167.9115,71224.0
2020-07-29 13:00:00,181.62,182.43,181.58,182.25,37923.0,167.9207,168.6696,167.8837,168.5032,37923.0
2020-07-29 13:30:00,182.25,182.7,181.62,181.83,51618.0,168.5032,168.9193,167.9207,168.1149,51618.0
2020-07-29 14:00:00,181.79,182.32,181.61,182.2,39264.0,168.0779,168.5679,167.9115,168.457,39264.0
2020-07-29 14:30:00,182.17,182.86,182.11,182.14,78141.0,168.4292,169.0672,168.3738,168.4015,78141.0
2020-07-29 15:00:00,182.11,183.04,181.89,182.85,91496.0,168.3738,169.2336,168.1704,169.058,91496.0
2020-07-29 15:30:00,182.83,183.34,181.82,181.92,282590.0,169.0395,169.511,168.1056,168.1981,282590.0
2020-07-30 09:30:00,179.21,181.22,177.0,177.42,183483.0,165.6925,167.5509,163.6492,164.0375,183483.0
2020-07-30 10:00:00,177.42,180.27,177.02,179.66,91407.0,164.0375,166.6726,163.6677,166.1086,91407.0
2020-07-30 10:30:00,179.7,179.92,177.98,178.33,132700.0,166.1456,166.349,164.5553,164.8789,132700.0
2020-07-30 11:00:00,178.24,179.86,178.05,178.91,74282.0,164.7957,166.2935,164.62,165.4151,74282.0
2020-07-30 11:30:00,179.01,179.87,178.86,178.93,69037.0,165.5076,166.3027,165.3689,165.4336,69037.0
2020-07-30 12:00:00,178.95,180.31,178.94,179.6,80937.0,165.4521,166.7095,165.4429,166.0531,80937.0
2020-07-30 12:30:00,179.67,179.7,178.06,178.58,99112.0,166.1178,166.1456,164.6293,165.11,99112.0
2020-07-30 13:00:00,178.5,179.42,178.44,178.72,68099.0,165.0361,165.8867,164.9806,165.2395,68099.0
2020-07-30 13:30:00,178.71,178.81,178.16,178.16,38811.0,165.2302,165.3227,164.7217,164.7217,38811.0
2020-07-30 14:00:00,178.2,178.83,178.04,178.44,68536.0,164.7587,165.3412,164.6108,164.9806,68536.0
2020-07-30 14:30:00,178.46,178.7,178.15,178.52,46730.0,164.9991,165.221,164.7125,165.0546,46730.0
2020-07-30 15:00:00,178.5,178.8,178.09,178.34,70766.0,165.0361,165.3134,164.657,164.8881,70766.0
2020-07-30 15:30:00,178.28,178.64,177.71,178.51,164341.0,164.8327,165.1655,164.3057,165.0453,164341.0
2020-07-31 09:30:00,177.36,177.36,174.78,175.36,329815.0,163.9821,163.9821,161.5967,162.1329,329815.0
2020-07-31 10:00:00,175.41,175.51,173.2,173.2,150530.0,162.1791,162.2716,160.1358,160.1358,150530.0
2020-07-31 10:30:00,173.25,173.86,172.65,173.1,179094.0,160.1821,160.7461,159.6273,160.0434,179094.0
2020-07-31 11:00:00,173.07,174.06,172.65,173.71,134794.0,160.0156,160.931,159.6273,160.6074,134794.0
2020-07-31 11:30:00,173.78,173.89,172.56,172.81,59275.0,160.6721,160.7738,159.5441,159.7753,59275.0
2020-07-31 12:00:00,172.69,172.89,172.26,172.53,90006.0,159.6643,159.8492,159.2667,159.5164,90006.0
2020-07-31 12:30:00,172.46,172.59,171.78,171.92,90544.0,159.4517,159.5718,158.8229,158.9524,90544.0
2020-07-31 13:00:00,171.87,172.18,171.68,171.86,63258.0,158.9062,159.1928,158.7305,158.8969,63258.0
2020-07-31 13:30:00,171.84,172.15,171.79,171.81,74298.0,158.8784,159.165,158.8322,158.8507,74298.0
2020-07-31 14:00:00,171.82,172.08,171.01,171.13,74297.0,158.8599,159.1003,158.111,158.222,74297.0
2020-07-31 14:30:00,171.05,172.11,171.04,171.96,74127.0,158.148,159.1281,158.1388,158.9894,74127.0
2020-07-31 15:00:00,171.95,172.17,171.41,171.88,96167.0,158.9801,159.1835,158.4809,158.9154,96167.0
2020-07-31 15:30:00,171.92,172.92,171.8,172.7,265808.0,158.9524,159.877,158.8414,159.6735,265808.0
2020-08-03 09:30:00,173.89,174.0,171.98,172.7,175512.0,160.7738,160.8755,159.0079,159.6735,175512.0
2020-08-03 10:00:00,172.7,173.11,171.59,171.81,126650.0,159.6735,160.0526,158.6473,158.8507,126650.0
2020-08-03 10:30:00,171.83,172.03,171.17,171.3,72552.0,158.8692,159.0541,158.259,158.3791,72552.0
2020-08-03 11:00:00,171.46,172.47,170.84,172.19,121990.0,158.5271,159.4609,157.9538,159.202,121990.0
2020-08-03 11:30:00,172.22,173.16,172.18,172.59,102777.0,159.2298,160.0989,159.1928,159.5718,102777.0
2020-08-03 12:00:00,172.57,173.04,172.4,172.62,60130.0,159.5534,159.9879,159.3962,159.5996,60130.0
2020-08-03 12:30:00,172.64,173.07,172.17,172.7,86108.0,159.6181,160.0156,159.1835,159.6735,86108.0
2020-08-03 13:00:00,172.74,172.76,172.16,172.25,54583.0,159.7105,159.729,159.1743,159.2575,54583.0
2020-08-03 13:30:00,172.27,172.28,171.64,172.01,42460.0,159.276,159.2852,158.6935,159.0356,42460.0
2020-08-03 14:00:00,172.03,173.12,171.87,173.07,64618.0,159.0541,160.0619,158.9062,160.0156,64618.0
2020-08-03 14:30:00,173.07,173.21,172.54,172.67,61817.0,160.0156,160.1451,159.5256,159.6458,61817.0
2020-08-03 15:00:00,172.69,173.21,172.68,173.13,65758.0,159.6643,160.1451,159.6551,160.0711,65758.0
2020-08-03 15:30:00,173.14,173.38,172.58,172.95,210897.0,160.0804,160.3023,159.5626,159.9047,210897.0
2020-08-04 09:30:00,172.49,174.4,172.49,174.27,124960.0,159.4794,161.2453,159.4794,161.1251,124960.0
2020-08-04 10:00:00,174.13,174.29,173.41,173.56,70096.0,160.9957,161.1436,160.33,160.4687,70096.0
2020-08-04 10:30:00,173.6,175.67,173.37,175.53,98270.0,160.5057,162.4195,160.293,162.2901,98270.0
2020-08-04 11:00:00,175.52,175.79,174.82,174.93,74136.0,162.2808,162.5305,161.6336,161.7353,74136.0
2020-08-04 11:30:00,174.94,175.12,174.53,174.59,39716.0,161.7446,161.911,161.3655,161.421,39716.0
2020-08-04 12:00:00,174.61,174.66,174.17,174.19,40798.0,161.4395,161.4857,161.0327,161.0512,40798.0
2020-08-04 12:30:00,174.23,174.24,173.45,173.5,47878.0,161.0881,161.0974,160.367,160.4132,47878.0
2020-08-04 13:00:00,173.45,173.45,172.13,172.14,63344.0,160.367,160.367,159.1465,159.1558,63344.0
2020-08-04 13:30:00,172.22,172.91,171.77,172.82,45891.0,159.2298,159.8677,158.8137,159.7845,45891.0
2020-08-04 14:00:00,172.8,172.97,172.4,172.7,41128.0,159.766,159.9232,159.3962,159.6735,41128.0
2020-08-04 14:30:00,172.74,173.66,172.15,173.66,57824.0,159.7105,160.5611,159.165,160.5611,57824.0
2020-08-04 15:00:00,173.65,174.06,173.47,173.93,58375.0,160.5519,160.931,160.3855,160.8108,58375.0
2020-08-04 15:30:00,173.93,173.93,173.16,173.54,183052.0,160.8108,160.8108,160.0989,160.4502,183052.0
2020-08-05 09:30:00,175.43,175.59,173.77,175.33,129976.0,162.1976,162.3456,160.6628,162.1052,129976.0
2020-08-05 10:00:00,175.5,176.22,174.58,175.03,86980.0,162.2623,162.928,161.4117,161.8278,86980.0
2020-08-05 10:30:00,174.95,175.38,174.65,174.91,49134.0,161.7538,162.1514,161.4765,161.7169,49134.0
2020-08-05 11:00:00,174.97,175.85,174.59,175.85,66563.0,161.7723,162.5859,161.421,162.5859,66563.0
2020-08-05 11:30:00,175.73,176.8,175.73,176.39,72290.0,162.475,163.4643,162.475,163.0852,72290.0
2020-08-05 12:00:00,176.4,176.6,176.25,176.51,43791.0,163.0945,163.2794,162.9558,163.1962,43791.0
2020-08-05 12:30:00,176.53,176.54,175.73,175.74,51590.0,163.2147,163.2239,162.475,162.4842,51590.0
2020-08-05 13:00:00,175.68,175.81,174.8,174.83,73564.0,162.4288,162.549,161.6151,161.6429,73564.0
2020-08-05 13:30:00,174.82,175.57,173.87,174.25,330051.0,161.6336,162.3271,160.7553,161.1066,330051.0
2020-08-05 14:00:00,174.25,175.08,173.4,174.48,228923.0,161.1066,161.874,160.3207,161.3193,228923.0
2020-08-05 14:30:00,174.49,174.87,173.83,173.9,66932.0,161.3285,161.6799,160.7183,160.783,66932.0
2020-08-05 15:00:00,173.92,174.26,173.27,173.54,102000.0,160.8015,161.1159,160.2006,160.4502,102000.0
2020-08-05 15:30:00,173.55,175.18,173.48,174.88,209352.0,160.4594,161.9665,160.3947,161.6891,209352.0
2020-08-06 09:30:00,173.21,175.62,173.21,174.63,105511.0,160.1451,162.3733,160.1451,161.458,105511.0
2020-08-06 10:00:00,174.53,174.57,172.61,172.93,82782.0,161.3655,161.4025,159.5903,159.8862,82782.0
2020-08-06 10:30:00,172.96,173.81,172.17,173.69,84166.0,159.9139,160.6998,159.1835,160.5889,84166.0
2020-08-06 11:00:00,173.62,173.68,172.58,172.85,51535.0,160.5242,160.5796,159.5626,159.8122,51535.0
2020-08-06 11:30:00,172.85,173.03,172.5,172.93,62536.0,159.8122,159.9787,159.4886,159.8862,62536.0
2020-08-06 12:00:00,172.98,173.05,172.05,172.25,70782.0,159.9324,159.9971,159.0726,159.2575,70782.0
2020-08-06 12:30:00,172.29,172.65,172.25,172.65,83433.0,159.2945,159.6273,159.2575,159.6273,83433.0
2020-08-06 13:00:00,172.62,173.18,171.92,171.98,62155.0,159.5996,160.1173,158.9524,159.0079,62155.0
2020-08-06 13:30:00,171.97,172.08,171.41,172.03,59631.0,158.9986,159.1003,158.4809,159.0541,59631.0
2020-08-06 14:00:00,172.0,172.38,171.85,172.2,46751.0,159.0263,159.3777,158.8877,159.2113,46751.0
2020-08-06 14:30:00,172.19,172.32,171.96,172.03,52155.0,159.202,159.3222,158.9894,159.0541,52155.0
2020-08-06 15:00:00,172.05,172.55,171.88,172.54,73305.0,159.0726,159.5349,158.9154,159.5256,73305.0
2020-08-06 15:30:00,172.54,173.17,172.36,173.07,181758.0,159.5256,160.1081,159.3592,160.0156,181758.0
2020-08-07 09:30:00,173.2,174.39,172.98,173.42,126326.0,160.1358,161.2361,159.9324,160.3392,126326.0
2020-08-07 10:00:00,173.56,174.42,173.3,174.42,81730.0,160.4687,161.2638,160.2283,161.2638,81730.0
2020-08-07 10:30:00,174.37,175.41,174.35,175.07,65691.0,161.2176,162.1791,161.1991,161.8648,65691.0
2020-08-07 11:00:00,175.08,175.87,174.94,175.69,67828.0,161.874,162.6044,161.7446,162.438,67828.0
2020-08-07 11:30:00,175.64,176.69,175.51,175.81,49774.0,162.3918,163.3626,162.2716,162.549,49774.0
2020-08-07 12:00:00,175.83,176.49,175.72,176.46,89857.0,162.5675,163.1777,162.4658,163.1499,89857.0
2020-08-07 12:30:00,176.45,177.51,176.44,177.49,89349.0,163.1407,164.1207,163.1314,164.1022,89349.0
2020-08-07 13:00:00,177.5,177.52,176.75,176.96,78468.0,164.1115,164.13,163.4181,163.6122,78468.0
2020-08-07 13:30:00,176.96,177.26,176.68,176.86,62430.0,163.6122,163.8896,163.3533,163.5198,62430.0
2020-08-07 14:00:00,176.93,177.26,176.32,176.59,62080.0,163.5845,163.8896,163.0205,163.2701,62080.0
2020-08-07 14:30:00,176.59,176.8,176.38,176.8,77926.0,163.2701,163.4643,163.076,163.4643,77926.0
2020-08-07 15:00:00,176.76,177.35,176.63,177.24,89287.0,163.4273,163.9728,163.3071,163.8711,89287.0
2020-08-07 15:30:00,177.29,178.31,177.07,178.16,273740.0,163.9173,164.8604,163.7139,164.7217,273740.0
2020-08-10 09:30:00,177.14,180.0,177.14,179.95,104046.0,163.7786,166.4229,163.7786,166.3767,104046.0
2020-08-10 10:00:00,179.97,181.89,179.51,181.81,227311.0,166.3952,168.1704,165.9699,168.0964,227311.0
2020-08-10 10:30:00,181.86,182.14,180.38,180.75,130353.0,168.1426,168.4015,166.7743,167.1164,130353.0
2020-08-10 11:00:00,180.71,181.3,180.25,181.0,49359.0,167.0794,167.6249,166.6541,167.3475,49359.0
2020-08-10 11:30:00,181.09,181.21,180.69,181.16,58827.0,167.4307,167.5417,167.0609,167.4954,58827.0
2020-08-10 12:00:00,181.17,181.73,180.82,181.53,61889.0,167.5047,168.0224,167.1811,167.8375,61889.0
2020-08-10 12:30:00,181.59,181.59,180.62,180.8,56760.0,167.893,167.893,166.9962,167.1626,56760.0
2020-08-10 13:00:00,180.89,181.14,180.84,180.98,33141.0,167.2458,167.4769,167.1996,167.329,33141.0
2020-08-10 13:30:00,181.0,181.5,180.96,181.44,38322.0,167.3475,167.8098,167.3105,167.7543,38322.0
2020-08-10 14:00:00,181.46,181.58,180.94,181.22,62929.0,167.7728,167.8837,167.292,167.5509,62929.0
2020-08-10 14:30:00,181.21,182.11,180.81,181.93,157645.0,167.5417,168.3738,167.1718,168.2073,157645.0
2020-08-10 15:00:00,181.91,182.83,181.69,182.83,84468.0,168.1889,169.0395,167.9854,169.0395,84468.0
2020-08-10 15:30:00,182.78,183.23,182.65,183.03,288965.0,168.9932,169.4093,168.873,169.2244,288965.0
2020-08-11 09:30:00,185.07,187.15,184.52,186.67,189127.0,171.1105,173.0336,170.602,172.5898,189127.0
2020-08-11 10:00:00,186.58,187.2,185.6,186.0,103789.0,172.5066,173.0798,171.6005,171.9704,103789.0
2020-08-11 10:30:00,186.02,186.47,185.81,186.27,74968.0,171.9888,172.4049,171.7947,172.22,74968.0
2020-08-11 11:00:00,186.25,186.26,184.65,185.31,83291.0,172.2015,172.2107,170.7222,171.3324,83291.0
2020-08-11 11:30:00,185.3,185.57,184.53,185.5,45767.0,171.3232,171.5728,170.6112,171.5081,45767.0
2020-08-11 12:00:00,185.53,185.62,184.8,185.29,61411.0,171.5358,171.619,170.8609,171.3139,61411.0
2020-08-11 12:30:00,185.2,185.64,184.97,185.35,45127.0,171.2307,171.6375,171.018,171.3694,45127.0
2020-08-11 13:00:00,185.34,186.83,185.33,186.77,66500.0,171.3601,172.7377,171.3509,172.6823,66500.0
2020-08-11 13:30:00,186.86,187.12,186.34,186.71,57243.0,172.7655,173.0059,172.2847,172.6268,57243.0
2020-08-11 14:00:00,186.73,186.75,185.5,185.61,64884.0,172.6453,172.6638,171.5081,171.6098,64884.0
2020-08-11 14:30:00,185.61,185.93,185.26,185.61,53371.0,171.6098,171.9056,171.2862,171.6098,53371.0
2020-08-11 15:00:00,185.63,185.82,183.6,183.96,91306.0,171.6283,171.8039,169.7514,170.0842,91306.0
2020-08-11 15:30:00,183.99,184.2,182.02,182.29,239334.0,170.112,170.3061,168.2906,168.5402,239334.0
2020-08-12 09:30:00,185.14,186.77,183.77,184.09,191063.0,171.1752,172.6823,169.9086,170.2044,191063.0
2020-08-12 10:00:00,184.11,185.0,183.6,184.79,87103.0,170.2229,171.0458,169.7514,170.8516,87103.0
2020-08-12 10:30:00,184.93,185.09,183.94,183.95,60373.0,170.9811,171.129,170.0657,170.075,60373.0
2020-08-12 11:00:00,183.95,184.18,183.47,183.79,71670.0,170.075,170.2876,169.6312,169.927,71670.0
2020-08-12 11:30:00,183.73,183.98,183.55,183.86,46880.0,169.8716,170.1027,169.7052,169.9918,46880.0
2020-08-12 12:00:00,183.83,184.28,183.6,183.69,45000.0,169.964,170.3801,169.7514,169.8346,45000.0
2020-08-12 12:30:00,183.71,184.25,183.44,183.92,41352.0,169.8531,170.3524,169.6034,170.0472,41352.0
2020-08-12 13:00:00,183.9,184.17,183.4,183.57,53031.0,170.0288,170.2784,169.5665,169.7236,53031.0
2020-08-12 13:30:00,183.65,183.96,183.38,183.84,82026.0,169.7976,170.0842,169.548,169.9733,82026.0
2020-08-12 14:00:00,183.77,184.08,181.75,183.08,368411.0,169.9086,170.1952,168.0409,169.2706,368411.0
2020-08-12 14:30:00,183.09,183.39,182.83,183.13,85156.0,169.2798,169.5572,169.0395,169.3168,85156.0
2020-08-12 15:00:00,183.11,184.0,182.86,183.75,93460.0,169.2983,170.1212,169.0672,169.8901,93460.0
2020-08-12 15:30:00,183.79,184.67,183.42,184.32,252496.0,169.927,170.7407,169.585,170.4171,252496.0
2020-08-13 09:30:00,182.27,182.67,180.15,180.75,73259.0,168.5217,168.8915,166.5616,167.1164,73259.0
2020-08-13 10:00:00,180.8,181.61,180.34,181.21,67250.0,167.1626,167.9115,166.7373,167.5417,67250.0
2020-08-13 10:30:00,181.14,181.5,179.71,180.51,65415.0,167.4769,167.8098,166.1548,166.8945,65415.0
2020-08-13 11:00:00,180.53,180.6,179.87,179.97,56068.0,166.9129,166.9777,166.3027,166.3952,56068.0
2020-08-13 11:30:00,179.95,180.63,179.78,180.24,41884.0,166.3767,167.0054,166.2195,166.6448,41884.0
2020-08-13 12:00:00,180.24,180.44,179.76,180.06,42219.0,166.6448,166.8297,166.201,166.4784,42219.0
2020-08-13 12:30:00,180.16,180.31,179.96,180.31,23750.0,166.5709,166.7095,166.3859,166.7095,23750.0
2020-08-13 13:00:00,180.3,180.64,180.23,180.44,29699.0,166.7003,167.0146,166.6356,166.8297,29699.0
2020-08-13 13:30:00,180.42,181.54,180.09,181.5,46793.0,166.8112,167.8468,166.5061,167.8098,46793.0
2020-08-13 14:00:00,181.42,181.58,180.49,181.56,50491.0,167.7358,167.8837,166.876,167.8653,50491.0
2020-08-13 14:30:00,181.54,181.54,180.51,180.8,42421.0,167.8468,167.8468,166.8945,167.1626,42421.0
2020-08-13 15:00:00,180.79,181.52,180.6,181.49,31438.0,167.1533,167.8283,166.9777,167.8005,31438.0
2020-08-13 15:30:00,181.57,181.57,180.65,180.83,118225.0,167.8745,167.8745,167.0239,167.1903,118225.0
2020-08-14 09:30:00,179.66,181.11,178.74,180.85,55285.0,166.1086,167.4492,165.258,167.2088,55285.0
2020-08-14 10:00:00,180.95,182.84,180.87,182.09,64680.0,167.3013,169.0487,167.2273,168.3553,64680.0
2020-08-14 10:30:00,182.31,182.93,182.03,182.12,52693.0,168.5587,169.1319,168.2998,168.383,52693.0
2020-08-14 11:00:00,182.23,182.87,182.21,182.75,18773.0,168.4847,169.0764,168.4662,168.9655,18773.0
2020-08-14 11:30:00,182.79,182.81,182.42,182.78,12519.0,169.0025,169.021,168.6604,168.9932,12519.0
2020-08-14 12:00:00,182.78,183.43,182.65,182.98,40850.0,168.9932,169.5942,168.873,169.1781,40850.0
2020-08-14 12:30:00,182.96,183.15,182.48,182.93,30524.0,169.1597,169.3353,168.7159,169.1319,30524.0
2020-08-14 13:00:00,182.93,183.54,182.92,183.47,51212.0,169.1319,169.6959,169.1227,169.6312,51212.0
2020-08-14 13:30:00,183.49,184.65,183.47,184.21,79321.0,169.6497,170.7222,169.6312,170.3154,79321.0
2020-08-14 14:00:00,184.22,184.45,184.07,184.44,55772.0,170.3246,170.5373,170.1859,170.528,55772.0
2020-08-14 14:30:00,184.44,184.66,184.2,184.34,70198.0,170.528,170.7314,170.3061,170.4356,70198.0
2020-08-14 15:00:00,184.29,184.33,183.42,183.54,55783.0,170.3893,170.4263,169.585,169.6959,55783.0
2020-08-14 15:30:00,183.54,183.83,182.98,183.4,150355.0,169.6959,169.964,169.1781,169.5665,150355.0
2020-08-17 09:30:00,183.3,183.79,182.0,182.28,59371.0,169.474,169.927,168.2721,168.5309,59371.0
2020-08-17 10:00:00,182.4,182.87,181.6,182.17,58477.0,168.6419,169.0764,167.9022,168.4292,58477.0
2020-08-17 10:30:00,182.14,183.38,181.97,183.3,333174.0,168.4015,169.548,168.2443,169.474,333174.0
2020-08-17 11:00:00,183.32,183.92,182.79,183.68,76931.0,169.4925,170.0472,169.0025,169.8253,76931.0
2020-08-17 11:30:00,183.65,183.73,183.07,183.21,33870.0,169.7976,169.8716,169.2614,169.3908,33870.0
2020-08-17 12:00:00,183.21,183.21,182.58,182.86,26782.0,169.3908,169.3908,168.8083,169.0672,26782.0
2020-08-17 12:30:00,182.96,183.02,182.49,182.93,20597.0,169.1597,169.2151,168.7251,169.1319,20597.0
2020-08-17 13:00:00,182.97,183.48,182.73,183.43,17575.0,169.1689,169.6404,168.947,169.5942,17575.0
2020-08-17 13:30:00,183.47,183.49,182.81,182.91,19214.0,169.6312,169.6497,169.021,169.1134,19214.0
2020-08-17 14:00:00,182.99,183.02,182.18,182.18,20103.0,169.1874,169.2151,168.4385,168.4385,20103.0
2020-08-17 14:30:00,182.13,182.13,181.73,181.78,36478.0,168.3923,168.3923,168.0224,168.0687,36478.0
2020-08-17 15:00:00,181.85,182.34,181.78,182.05,39218.0,168.1334,168.5864,168.0687,168.3183,39218.0
2020-08-17 15:30:00,182.05,182.46,181.85,182.2,111004.0,168.3183,168.6974,168.1334,168.457,111004.0
2020-08-18 09:30:00,182.0,182.72,181.75,182.7,110413.0,168.2721,168.9378,168.0409,168.9193,110413.0
2020-08-18 10:00:00,182.62,182.8,180.89,181.03,85061.0,168.8453,169.0117,167.2458,167.3752,85061.0
2020-08-18 10:30:00,180.93,182.35,180.76,182.15,59420.0,167.2828,168.5957,167.1256,168.4108,59420.0
2020-08-18 11:00:00,182.24,182.89,182.09,182.84,37124.0,168.494,169.0949,168.3553,169.0487,37124.0
2020-08-18 11:30:00,182.86,183.11,182.55,182.87,38050.0,169.0672,169.2983,168.7806,169.0764,38050.0
2020-08-18 12:00:00,182.87,183.01,182.43,182.61,26963.0,169.0764,169.2059,168.6696,168.8361,26963.0
2020-08-18 12:30:00,182.64,183.47,182.48,183.32,38921.0,168.8638,169.6312,168.7159,169.4925,38921.0
2020-08-18 13:00:00,183.34,183.52,183.16,183.2,28665.0,169.511,169.6774,169.3446,169.3816,28665.0
2020-08-18 13:30:00,183.16,183.3,182.72,183.0,24149.0,169.3446,169.474,168.9378,169.1966,24149.0
2020-08-18 14:00:00,182.97,183.23,182.36,182.41,23701.0,169.1689,169.4093,168.6049,168.6511,23701.0
2020-08-18 14:30:00,182.41,182.45,182.0,182.19,30630.0,168.6511,168.6881,168.2721,168.4477,30630.0
2020-08-18 15:00:00,182.16,182.48,182.05,182.22,32113.0,168.42,168.7159,168.3183,168.4755,32113.0
2020-08-18 15:30:00,182.21,182.38,181.63,181.84,103168.0,168.4662,168.6234,167.93,168.1241,103168.0
2020-08-19 09:30:00,182.41,183.5,181.2,182.75,239079.0,168.6511,169.6589,167.5324,168.9655,239079.0
2020-08-19 10:00:00,182.93,183.35,182.19,182.4,126111.0,169.1319,169.5202,168.4477,168.6419,126111.0
2020-08-19 10:30:00,182.43,183.25,182.35,182.77,98383.0,168.6696,169.4278,168.5957,168.984,98383.0
2020-08-19 11:00:00,182.81,183.0,181.8,182.71,67476.0,169.021,169.1966,168.0872,168.9285,67476.0
2020-08-19 11:30:00,182.55,182.94,181.77,181.77,44881.0,168.7806,169.1412,168.0594,168.0594,44881.0
2020-08-19 12:00:00,181.81,182.43,181.67,182.36,95468.0,168.0964,168.6696,167.967,168.6049,95468.0
2020-08-19 12:30:00,182.28,182.34,181.6,181.76,93575.0,168.5309,168.5864,167.9022,168.0502,93575.0
2020-08-19 13:00:00,181.79,181.88,181.48,181.49,22053.0,168.0779,168.1611,167.7913,167.8005,22053.0
2020-08-19 13:30:00,181.53,182.66,181.41,182.25,39173.0,167.8375,168.8823,167.7266,168.5032,39173.0
2020-08-19 14:00:00,182.24,182.44,181.83,182.09,35170.0,168.494,168.6789,168.1149,168.3553,35170.0
2020-08-19 14:30:00,182.08,182.64,181.77,182.58,37914.0,168.346,168.8638,168.0594,168.8083,37914.0
2020-08-19 15:00:00,182.55,182.93,182.08,182.18,93875.0,168.7806,169.1319,168.346,168.4385,93875.0
2020-08-19 15:30:00,182.23,182.24,181.03,181.24,154381.0,168.4847,168.494,167.3752,167.5694,154381.0
2020-08-20 09:30:00,180.05,180.14,178.19,179.08,82429.0,166.4692,166.5524,164.7494,165.5723,82429.0
2020-08-20 10:00:00,179.15,180.52,178.98,180.08,41238.0,165.637,166.9037,165.4799,166.4969,41238.0
2020-08-20 10:30:00,180.14,180.2,179.41,179.68,53480.0,166.5524,166.6078,165.8774,166.1271,53480.0
2020-08-20 11:00:00,179.66,180.0,179.4,179.65,17943.0,166.1086,166.4229,165.8682,166.0993,17943.0
2020-08-20 11:30:00,179.51,179.89,179.23,179.59,26351.0,165.9699,166.3212,165.711,166.0438,26351.0
2020-08-20 12:00:00,179.62,179.95,179.6,179.78,25014.0,166.0716,166.3767,166.0531,166.2195,25014.0
2020-08-20 12:30:00,179.78,179.9,179.01,179.13,38379.0,166.2195,166.3305,165.5076,165.6185,38379.0
2020-08-20 13:00:00,179.13,179.22,178.51,178.81,27857.0,165.6185,165.7018,165.0453,165.3227,27857.0
2020-08-20 13:30:00,178.82,179.26,178.75,178.8,37317.0,165.3319,165.7387,165.2672,165.3134,37317.0
2020-08-20 14:00:00,178.8,179.0,178.67,178.77,39369.0,165.3134,165.4984,165.1932,165.2857,39369.0
2020-08-20 14:30:00,178.75,179.02,178.58,178.82,79691.0,165.2672,165.5168,165.11,165.3319,79691.0
2020-08-20 15:00:00,178.84,178.99,177.84,177.85,113066.0,165.3504,165.4891,164.4258,164.4351,113066.0
2020-08-20 15:30:00,177.84,178.64,177.45,178.01,240092.0,164.4258,165.1655,164.0653,164.583,240092.0
2020-08-21 09:30:00,178.57,180.5,177.34,180.09,120671.0,165.1008,166.8852,163.9636,166.5061,120671.0
2020-08-21 10:00:00,180.19,180.34,178.65,178.69,52343.0,166.5986,166.7373,165.1748,165.2117,52343.0
2020-08-21 10:30:00,178.58,179.14,178.3,178.82,42471.0,165.11,165.6278,164.8512,165.3319,42471.0
2020-08-21 11:00:00,178.82,179.05,178.43,178.71,28518.0,165.3319,165.5446,164.9713,165.2302,28518.0
2020-08-21 11:30:00,178.71,179.1,178.5,178.76,28251.0,165.2302,165.5908,165.0361,165.2765,28251.0
2020-08-21 12:00:00,178.74,179.24,178.61,179.01,29661.0,165.258,165.7202,165.1378,165.5076,29661.0
2020-08-21 12:30:00,179.0,179.14,178.82,178.84,24445.0,165.4984,165.6278,165.3319,165.3504,24445.0
2020-08-21 13:00:00,178.94,179.32,178.89,179.08,21147.0,165.4429,165.7942,165.3966,165.5723,21147.0
2020-08-21 13:30:00,179.09,179.28,179.09,179.16,48606.0,165.5816,165.7572,165.5816,165.6463,48606.0
2020-08-21 14:00:00,179.16,179.16,178.8,178.99,37063.0,165.6463,165.6463,165.3134,165.4891,37063.0
2020-08-21 14:30:00,178.98,179.38,178.86,179.12,51120.0,165.4799,165.8497,165.3689,165.6093,51120.0
2020-08-21 15:00:00,179.13,179.14,178.85,179.04,63250.0,165.6185,165.6278,165.3597,165.5353,63250.0
2020-08-21 15:30:00,179.04,179.2,178.08,178.3,274559.0,165.5353,165.6833,164.6477,164.8512,274559.0
2020-08-24 09:30:00,179.43,179.74,177.28,177.84,171474.0,165.8959,166.1825,163.9081,164.4258,171474.0
2020-08-24 10:00:00,177.81,178.67,177.56,178.42,117672.0,164.3981,165.1932,164.167,164.9621,117672.0
2020-08-24 10:30:00,178.59,179.09,178.02,178.52,75603.0,165.1193,165.5816,164.5923,165.0546,75603.0
2020-08-24 11:00:00,178.56,178.7,178.1,178.38,58546.0,165.0915,165.221,164.6662,164.9251,58546.0
2020-08-24 11:30:00,178.34,178.45,176.86,176.94,74894.0,164.8881,164.9898,163.5198,163.5937,74894.0
2020-08-24 12:00:00,176.89,176.94,175.71,176.1,62295.0,163.5475,163.5937,162.4565,162.8171,62295.0
2020-08-24 12:30:00,176.1,176.34,175.61,175.67,56987.0,162.8171,163.039,162.3641,162.4195,56987.0
2020-08-24 13:00:00,175.66,176.9,175.66,176.71,53002.0,162.4103,163.5567,162.4103,163.3811,53002.0
2020-08-24 13:30:00,176.64,176.79,176.45,176.51,27773.0,163.3164,163.455,163.1407,163.1962,27773.0
2020-08-24 14:00:00,176.54,177.25,176.52,177.25,33400.0,163.2239,163.8803,163.2054,163.8803,33400.0
2020-08-24 14:30:00,177.29,177.39,176.78,176.8,63264.0,163.9173,164.0098,163.4458,163.4643,63264.0
2020-08-24 15:00:00,176.85,177.32,176.85,177.32,38173.0,163.5105,163.9451,163.5105,163.9451,38173.0
2020-08-24 15:30:00,177.31,177.91,177.09,177.69,137263.0,163.9358,164.4906,163.7324,164.2872,137263.0
2020-08-25 09:30:00,178.46,178.46,176.85,177.0,44803.0,164.9991,164.9991,163.5105,163.6492,44803.0
2020-08-25 10:00:00,177.0,177.51,176.68,176.77,32932.0,163.6492,164.1207,163.3533,163.4366,32932.0
2020-08-25 10:30:00,176.71,176.71,176.06,176.43,29917.0,163.3811,163.3811,162.7801,163.1222,29917.0
2020-08-25 11:00:00,176.43,177.05,176.42,176.96,49948.0,163.1222,163.6954,163.113,163.6122,49948.0
2020-08-25 11:30:00,177.0,177.11,176.49,176.55,27697.0,163.6492,163.7509,163.1777,163.2331,27697.0
2020-08-25 12:00:00,176.48,176.49,176.07,176.13,87078.0,163.1684,163.1777,162.7894,162.8448,87078.0
2020-08-25 12:30:00,176.2,176.56,176.02,176.2,49569.0,162.9095,163.2424,162.7431,162.9095,49569.0
2020-08-25 13:00:00,176.33,176.42,176.03,176.04,54653.0,163.0297,163.113,162.7524,162.7616,54653.0
2020-08-25 13:30:00,176.04,176.76,176.01,176.51,79028.0,162.7616,163.4273,162.7339,163.1962,79028.0
2020-08-25 14:00:00,176.46,176.75,176.24,176.49,76354.0,163.1499,163.4181,162.9465,163.1777,76354.0
2020-08-25 14:30:00,176.51,176.76,176.34,176.75,87607.0,163.1962,163.4273,163.039,163.4181,87607.0
2020-08-25 15:00:00,176.75,177.08,176.64,177.0,136652.0,163.4181,163.7232,163.3164,163.6492,136652.0
2020-08-25 15:30:00,177.07,177.43,176.88,177.41,130684.0,163.7139,164.0468,163.5383,164.0283,130684.0
2020-08-26 09:30:00,177.03,177.03,174.32,174.61,149870.0,163.6769,163.6769,161.1714,161.4395,149870.0
2020-08-26 10:00:00,174.54,174.74,173.09,173.58,115573.0,161.3748,161.5597,160.0341,160.4872,115573.0
2020-08-26 10:30:00,173.6,173.8,172.5,172.85,103758.0,160.5057,160.6906,159.4886,159.8122,103758.0
2020-08-26 11:00:00,172.91,173.03,172.16,173.02,71363.0,159.8677,159.9787,159.1743,159.9694,71363.0
2020-08-26 11:30:00,173.08,173.28,172.32,173.06,59741.0,160.0249,160.2098,159.3222,160.0064,59741.0
2020-08-26 12:00:00,173.08,173.81,173.06,173.78,38756.0,160.0249,160.6998,160.0064,160.6721,38756.0
2020-08-26 12:30:00,173.72,174.24,173.54,174.04,75779.0,160.6166,161.0974,160.4502,160.9125,75779.0
2020-08-26 13:00:00,174.08,174.19,173.48,173.7,42515.0,160.9495,161.0512,160.3947,160.5981,42515.0
2020-08-26 13:30:00,173.65,173.86,173.33,173.45,31144.0,160.5519,160.7461,160.256,160.367,31144.0
2020-08-26 14:00:00,173.45,174.19,173.45,174.06,52752.0,160.367,161.0512,160.367,160.931,52752.0
2020-08-26 14:30:00,174.05,174.66,174.03,174.28,66762.0,160.9217,161.4857,160.9032,161.1344,66762.0
2020-08-26 15:00:00,174.31,174.7,174.06,174.25,114467.0,161.1621,161.5227,160.931,161.1066,114467.0
2020-08-26 15:30:00,174.25,174.25,173.61,174.09,322878.0,161.1066,161.1066,160.5149,160.9587,322878.0
2020-08-27 09:30:00,175.14,177.25,174.29,177.06,84907.0,161.9295,163.8803,161.1436,163.7047,84907.0
2020-08-27 10:00:00,177.11,177.53,176.16,177.21,59954.0,163.7509,164.1392,162.8726,163.8434,59954.0
2020-08-27 10:30:00,177.25,178.0,176.85,178.0,38007.0,163.8803,164.5738,163.5105,164.5738,38007.0
2020-08-27 11:00:00,177.97,178.32,177.29,177.39,55796.0,164.546,164.8696,163.9173,164.0098,55796.0
2020-08-27 11:30:00,177.3,178.35,177.18,178.35,28547.0,163.9266,164.8974,163.8156,164.8974,28547.0
2020-08-27 12:00:00,178.33,178.33,177.41,177.47,44056.0,164.8789,164.8789,164.0283,164.0838,44056.0
2020-08-27 12:30:00,177.49,177.68,177.15,177.47,41508.0,164.1022,164.2779,163.7879,164.0838,41508.0
2020-08-27 13:00:00,177.41,178.06,177.04,177.43,41961.0,164.0283,164.6293,163.6862,164.0468,41961.0
2020-08-27 13:30:00,177.34,177.34,176.5,177.27,110524.0,163.9636,163.9636,163.1869,163.8988,110524.0
2020-08-27 14:00:00,177.26,177.72,177.0,177.16,54568.0,163.8896,164.3149,163.6492,163.7971,54568.0
2020-08-27 14:30:00,177.21,177.82,177.13,177.29,85237.0,163.8434,164.4074,163.7694,163.9173,85237.0
2020-08-27 15:00:00,177.32,177.74,177.12,177.4,169122.0,163.9451,164.3334,163.7602,164.019,169122.0
2020-08-27 15:30:00,177.4,177.48,176.71,177.01,292719.0,164.019,164.093,163.3811,163.6585,292719.0
2020-08-28 09:30:00,177.41,178.7,175.96,178.26,57296.0,164.0283,165.221,162.6877,164.8142,57296.0
2020-08-28 10:00:00,178.2,178.68,178.09,178.48,69792.0,164.7587,165.2025,164.657,165.0176,69792.0
2020-08-28 10:30:00,178.44,179.32,178.25,179.3,45436.0,164.9806,165.7942,164.8049,165.7757,45436.0
2020-08-28 11:00:00,179.5,180.01,179.12,179.63,73047.0,165.9606,166.4322,165.6093,166.0808,73047.0
2020-08-28 11:30:00,179.52,179.72,179.03,179.07,71576.0,165.9791,166.164,165.5261,165.5631,71576.0
2020-08-28 12:00:00,179.13,179.15,178.5,178.65,39778.0,165.6185,165.637,165.0361,165.1748,39778.0
2020-08-28 12:30:00,178.67,179.69,178.62,179.41,36273.0,165.1932,166.1363,165.147,165.8774,36273.0
2020-08-28 13:00:00,179.33,180.17,179.15,179.68,45368.0,165.8035,166.5801,165.637,166.1271,45368.0
2020-08-28 13:30:00,179.68,179.95,179.54,179.9,45176.0,166.1271,166.3767,165.9976,166.3305,45176.0
2020-08-28 14:00:00,179.9,180.48,179.28,180.41,60532.0,166.3305,166.8667,165.7572,166.802,60532.0
2020-08-28 14:30:00,180.43,180.78,180.04,180.78,48108.0,166.8205,167.1441,166.4599,167.1441,48108.0
2020-08-28 15:00:00,180.77,181.44,180.5,181.23,75170.0,167.1348,167.7543,166.8852,167.5601,75170.0
2020-08-28 15:30:00,181.22,181.39,180.41,181.15,279006.0,167.5509,167.7081,166.802,167.4862,279006.0
2020-08-31 09:30:00,179.34,182.74,179.3,180.77,166290.0,165.8127,168.9562,165.7757,167.1348,166290.0
2020-08-31 10:00:00,180.84,181.51,179.89,181.17,118124.0,167.1996,167.819,166.3212,167.5047,118124.0
2020-08-31 10:30:00,181.32,181.61,181.07,181.55,95468.0,167.6434,167.9115,167.4122,167.856,95468.0
2020-08-31 11:00:00,181.55,181.71,180.9,181.07,88991.0,167.856,168.0039,167.255,167.4122,88991.0
2020-08-31 11:30:00,181.13,182.06,181.13,181.81,168534.0,167.4677,168.3275,167.4677,168.0964,168534.0
2020-08-31 12:00:00,181.76,181.89,180.88,180.88,111978.0,168.0502,168.1704,167.2365,167.2365,111978.0
2020-08-31 12:30:00,180.88,181.21,180.63,180.87,55836.0,167.2365,167.5417,167.0054,167.2273,55836.0
2020-08-31 13:00:00,180.83,180.83,179.67,180.13,63159.0,167.1903,167.1903,166.1178,166.5431,63159.0
2020-08-31 13:30:00,180.2,180.74,180.01,180.1,105526.0,166.6078,167.1071,166.4322,166.5154,105526.0
2020-08-31 14:00:00,180.1,180.12,179.35,179.46,61486.0,166.5154,166.5339,165.822,165.9237,61486.0
2020-08-31 14:30:00,179.45,180.04,179.17,179.87,69036.0,165.9144,166.4599,165.6555,166.3027,69036.0
2020-08-31 15:00:00,179.86,179.86,178.48,178.9,140208.0,166.2935,166.2935,165.0176,165.4059,140208.0
2020-08-31 15:30:00,178.86,178.89,177.28,177.49,462585.0,165.3689,165.3966,163.9081,164.1022,462585.0
2020-09-01 09:30:00,176.0,177.3,176.0,176.97,192498.0,162.7246,163.9266,162.7246,163.6215,192498.0
2020-09-01 10:00:00,176.9,176.9,174.5,175.47,114443.0,163.5567,163.5567,161.3378,162.2346,114443.0
2020-09-01 10:30:00,175.65,176.28,175.42,175.77,121358.0,162.401,162.9835,162.1884,162.512,121358.0
2020-09-01 11:00:00,175.82,176.13,175.49,175.82,57871.0,162.5582,162.8448,162.2531,162.5582,57871.0
2020-09-01 11:30:00,175.82,176.18,175.49,175.8,88077.0,162.5582,162.8911,162.2531,162.5397,88077.0
2020-09-01 12:00:00,175.83,176.2,175.49,175.63,58671.0,162.5675,162.9095,162.2531,162.3825,58671.0
2020-09-01 12:30:00,175.63,175.99,175.42,175.97,74928.0,162.3825,162.7154,162.1884,162.6969,74928.0
2020-09-01 13:00:00,175.86,176.11,175.73,175.8,39990.0,162.5952,162.8263,162.475,162.5397,39990.0
2020-09-01 13:30:00,175.8,176.02,175.67,175.97,37534.0,162.5397,162.7431,162.4195,162.6969,37534.0
2020-09-01 14:00:00,175.94,176.08,175.73,176.01,70107.0,162.6692,162.7986,162.475,162.7339,70107.0
2020-09-01 14:30:00,175.97,176.07,175.68,175.93,64784.0,162.6969,162.7894,162.4288,162.6599,64784.0
2020-09-01 15:00:00,175.95,176.02,175.75,175.83,107319.0,162.6784,162.7431,162.4935,162.5675,107319.0
2020-09-01 15:30:00,175.83,176.67,175.81,176.15,231996.0,162.5675,163.3441,162.549,162.8633,231996.0
2020-09-02 09:30:00,177.13,179.15,176.1,179.03,70704.0,163.7694,165.637,162.8171,165.5261,70704.0
2020-09-02 10:00:00,178.86,179.32,177.93,178.84,31145.0,165.3689,165.7942,164.5091,165.3504,31145.0
2020-09-02 10:30:00,178.77,179.92,178.76,179.3,39360.0,165.2857,166.349,165.2765,165.7757,39360.0
2020-09-02 11:00:00,179.3,179.71,179.1,179.55,41644.0,165.7757,166.1548,165.5908,166.0069,41644.0
2020-09-02 11:30:00,179.75,180.82,179.51,180.51,60574.0,166.1918,167.1811,165.9699,166.8945,60574.0
2020-09-02 12:00:00,180.47,180.7,179.82,180.21,269343.0,166.8575,167.0701,166.2565,166.6171,269343.0
2020-09-02 12:30:00,180.12,180.48,179.76,179.89,149203.0,166.5339,166.8667,166.201,166.3212,149203.0
2020-09-02 13:00:00,179.8,180.62,179.8,180.23,72383.0,166.238,166.9962,166.238,166.6356,72383.0
2020-09-02 13:30:00,180.22,180.74,180.04,180.31,46811.0,166.6263,167.1071,166.4599,166.7095,46811.0
2020-09-02 14:00:00,180.3,180.98,180.11,180.63,70679.0,166.7003,167.329,166.5246,167.0054,70679.0
2020-09-02 14:30:00,180.56,180.87,180.49,180.75,60818.0,166.9407,167.2273,166.876,167.1164,60818.0
2020-09-02 15:00:00,180.78,180.96,180.1,180.92,66176.0,167.1441,167.3105,166.5154,167.2735,66176.0
2020-09-02 15:30:00,180.89,182.09,180.84,181.34,166219.0,167.2458,168.3553,167.1996,167.6618,166219.0
2020-09-03 09:30:00,182.6,185.25,182.04,184.52,222812.0,168.8268,171.2769,168.309,170.602,222812.0
2020-09-03 10:00:00,184.5,184.5,181.29,182.63,90770.0,170.5835,170.5835,167.6156,168.8545,90770.0
2020-09-03 10:30:00,182.63,183.0,181.01,181.32,77292.0,168.8545,169.1966,167.3567,167.6434,77292.0
2020-09-03 11:00:00,181.25,181.48,178.16,179.59,67661.0,167.5786,167.7913,164.7217,166.0438,67661.0
2020-09-03 11:30:00,179.45,180.69,179.24,179.93,34758.0,165.9144,167.0609,165.7202,166.3582,34758.0
2020-09-03 12:00:00,179.93,180.55,179.61,180.45,31378.0,166.3582,166.9314,166.0623,166.839,31378.0
2020-09-03 12:30:00,180.29,180.46,178.76,179.04,37580.0,166.691,166.8482,165.2765,165.5353,37580.0
2020-09-03 13:00:00,178.92,179.04,178.16,178.83,40255.0,165.4244,165.5353,164.7217,165.3412,40255.0
2020-09-03 13:30:00,178.73,178.98,177.96,178.58,59715.0,165.2487,165.4799,164.5368,165.11,59715.0
2020-09-03 14:00:00,178.5,178.91,178.1,178.21,42011.0,165.0361,165.4151,164.6662,164.7679,42011.0
2020-09-03 14:30:00,178.12,179.06,177.56,177.87,60375.0,164.6847,165.5538,164.167,164.4536,60375.0
2020-09-03 15:00:00,177.78,178.43,177.47,177.63,50991.0,164.3704,164.9713,164.0838,164.2317,50991.0
2020-09-03 15:30:00,177.6,178.86,176.81,178.43,213941.0,164.2039,165.3689,163.4735,164.9713,213941.0
2020-09-04 09:30:00,179.45,179.88,178.01,179.03,59542.0,165.9144,166.312,164.583,165.5261,59542.0
2020-09-04 10:00:00,179.01,179.43,176.83,177.11,65757.0,165.5076,165.8959,163.492,163.7509,65757.0
2020-09-04 10:30:00,176.96,177.73,175.62,176.73,101159.0,163.6122,164.3241,162.3733,163.3996,101159.0
2020-09-04 11:00:00,176.74,177.56,175.74,176.25,74157.0,163.4088,164.167,162.4842,162.9558,74157.0
2020-09-04 11:30:00,176.36,176.99,175.31,175.89,78254.0,163.0575,163.64,162.0867,162.6229,78254.0
2020-09-04 12:00:00,175.63,176.92,175.31,176.59,45516.0,162.3825,163.5752,162.0867,163.2701,45516.0
2020-09-04 12:30:00,176.61,178.03,176.45,177.49,42418.0,163.2886,164.6015,163.1407,164.1022,42418.0
2020-09-04 13:00:00,177.35,178.07,176.97,177.75,38352.0,163.9728,164.6385,163.6215,164.3426,38352.0
2020-09-04 13:30:00,177.44,178.18,176.48,178.06,80152.0,164.056,164.7402,163.1684,164.6293,80152.0
2020-09-04 14:00:00,177.99,178.94,177.7,178.8,58303.0,164.5645,165.4429,164.2964,165.3134,58303.0
2020-09-04 14:30:00,178.8,179.95,178.48,179.66,61328.0,165.3134,166.3767,165.0176,166.1086,61328.0
2020-09-04 15:00:00,179.67,179.84,178.94,179.39,85647.0,166.1178,166.275,165.4429,165.8589,85647.0
2020-09-04 15:30:00,179.43,179.62,177.55,178.61,251644.0,165.8959,166.0716,164.1577,165.1378,251644.0
2020-09-08 09:30:00,177.98,178.0,173.85,174.72,132743.0,164.5553,164.5738,160.7368,161.5412,132743.0
2020-09-08 10:00:00,174.87,174.95,173.27,174.66,107847.0,161.6799,161.7538,160.2006,161.4857,107847.0
2020-09-08 10:30:00,174.64,175.16,173.19,173.19,47440.0,161.4672,161.948,160.1266,160.1266,47440.0
2020-09-08 11:00:00,173.1,175.35,172.96,175.18,40342.0,160.0434,162.1237,159.9139,161.9665,40342.0
2020-09-08 11:30:00,175.08,175.52,174.65,174.98,48073.0,161.874,162.2808,161.4765,161.7816,48073.0
2020-09-08 12:00:00,174.85,175.75,174.8,175.11,35109.0,161.6614,162.4935,161.6151,161.9018,35109.0
2020-09-08 12:30:00,175.11,175.16,174.0,174.23,52989.0,161.9018,161.948,160.8755,161.0881,52989.0
2020-09-08 13:00:00,174.26,175.24,174.14,175.19,29738.0,161.1159,162.022,161.0049,161.9757,29738.0
2020-09-08 13:30:00,175.14,175.36,174.84,174.97,36198.0,161.9295,162.1329,161.6521,161.7723,36198.0
2020-09-08 14:00:00,174.99,175.14,174.35,174.51,53108.0,161.7908,161.9295,161.1991,161.347,53108.0
2020-09-08 14:30:00,174.53,174.56,173.72,174.17,52206.0,161.3655,161.3933,160.6166,161.0327,52206.0
2020-09-08 15:00:00,174.22,174.91,173.71,174.71,82754.0,161.0789,161.7169,160.6074,161.5319,82754.0
2020-09-08 15:30:00,174.74,175.39,173.86,174.02,197481.0,161.5597,162.1606,160.7461,160.894,197481.0
2020-09-09 09:30:00,174.91,175.67,172.53,173.39,101138.0,161.7169,162.4195,159.5164,160.3115,101138.0
2020-09-09 10:00:00,173.54,174.32,172.79,173.23,86432.0,160.4502,161.1714,159.7568,160.1636,86432.0
2020-09-09 10:30:00,173.23,173.56,172.09,172.56,59726.0,160.1636,160.4687,159.1096,159.5441,59726.0
2020-09-09 11:00:00,172.63,173.75,172.57,173.41,45652.0,159.6088,160.6443,159.5534,160.33,45652.0
2020-09-09 11:30:00,173.4,173.75,173.11,173.2,28756.0,160.3207,160.6443,160.0526,160.1358,28756.0
2020-09-09 12:00:00,173.24,173.32,172.52,172.81,155821.0,160.1728,160.2468,159.5071,159.7753,155821.0
2020-09-09 12:30:00,172.87,173.32,172.63,172.9,135326.0,159.8307,160.2468,159.6088,159.8585,135326.0
2020-09-09 13:00:00,172.95,175.0,172.88,174.81,95973.0,159.9047,161.8001,159.84,161.6244,95973.0
2020-09-09 13:30:00,174.83,176.09,174.81,175.72,75691.0,161.6429,162.8078,161.6244,162.4658,75691.0
2020-09-09 14:00:00,175.85,176.23,175.65,175.87,34225.0,162.5859,162.9373,162.401,162.6044,34225.0
2020-09-09 14:30:00,175.98,176.23,175.23,175.4,48266.0,162.7061,162.9373,162.0127,162.1699,48266.0
2020-09-09 15:00:00,175.45,176.04,175.41,175.71,53608.0,162.2161,162.7616,162.1791,162.4565,53608.0
2020-09-09 15:30:00,175.72,175.82,173.93,174.04,146320.0,162.4658,162.5582,160.8108,160.9125,146320.0
2020-09-10 09:30:00,174.42,175.81,173.84,175.01,86746.0,161.2638,162.549,160.7276,161.8093,86746.0
2020-09-10 10:00:00,174.98,174.99,174.07,174.18,45018.0,161.7816,161.7908,160.9402,161.0419,45018.0
2020-09-10 10:30:00,174.08,174.58,173.15,173.21,49990.0,160.9495,161.4117,160.0896,160.1451,49990.0
2020-09-10 11:00:00,173.14,173.69,172.8,173.6,36481.0,160.0804,160.5889,159.766,160.5057,36481.0
2020-09-10 11:30:00,173.5,173.61,172.4,172.68,36275.0,160.4132,160.5149,159.3962,159.6551,36275.0
2020-09-10 12:00:00,172.6,173.07,172.51,172.99,45995.0,159.5811,160.0156,159.4979,159.9417,45995.0
2020-09-10 12:30:00,172.98,173.22,172.46,172.83,76885.0,159.9324,160.1543,159.4517,159.7937,76885.0
2020-09-10 13:00:00,172.84,173.35,172.76,173.12,30537.0,159.803,160.2745,159.729,160.0619,30537.0
2020-09-10 13:30:00,173.15,173.25,172.66,172.97,43063.0,160.0896,160.1821,159.6366,159.9232,43063.0
2020-09-10 14:00:00,172.9,173.04,171.1,171.18,38339.0,159.8585,159.9879,158.1942,158.2682,38339.0
2020-09-10 14:30:00,171.19,171.96,170.84,171.51,53182.0,158.2774,158.9894,157.9538,158.5733,53182.0
2020-09-10 15:00:00,171.56,171.71,169.8,170.39,86328.0,158.6195,158.7582,156.9923,157.5378,86328.0
2020-09-10 15:30:00,170.39,171.0,169.69,169.74,241867.0,157.5378,158.1018,156.8906,156.9368,241867.0
2020-09-11 09:30:00,170.67,170.87,169.05,169.46,59085.0,157.7967,157.9816,156.2989,156.6779,59085.0
2020-09-11 10:00:00,169.38,170.14,169.06,169.18,46617.0,156.604,157.3066,156.3081,156.4191,46617.0
2020-09-11 10:30:00,169.32,169.61,168.57,168.58,50097.0,156.5485,156.8166,155.8551,155.8643,50097.0
2020-09-11 11:00:00,168.5,169.27,168.26,169.04,120988.0,155.7903,156.5023,155.5684,156.2896,120988.0
2020-09-11 11:30:00,169.0,169.34,168.89,169.11,69907.0,156.2526,156.567,156.1509,156.3543,69907.0
2020-09-11 12:00:00,169.1,169.46,168.84,169.04,92552.0,156.3451,156.6779,156.1047,156.2896,92552.0
2020-09-11 12:30:00,169.01,169.35,168.53,168.68,71413.0,156.2619,156.5762,155.8181,155.9568,71413.0
2020-09-11 13:00:00,168.66,168.89,168.27,168.3,66050.0,155.9383,156.1509,155.5777,155.6054,66050.0
2020-09-11 13:30:00,168.37,168.4,167.71,167.96,51163.0,155.6702,155.6979,155.0599,155.2911,51163.0
2020-09-11 14:00:00,167.98,168.75,167.83,168.62,42225.0,155.3096,156.0215,155.1709,155.9013,42225.0
2020-09-11 14:30:00,168.61,169.39,168.43,169.22,59625.0,155.892,156.6132,155.7256,156.456,59625.0
2020-09-11 15:00:00,169.18,169.72,168.67,169.65,86089.0,156.4191,156.9183,155.9475,156.8536,86089.0
2020-09-11 15:30:00,169.68,170.05,169.1,169.49,157793.0,156.8813,157.2234,156.3451,156.7057,157793.0
2020-09-14 09:30:00,170.33,171.36,169.28,170.37,86606.0,157.4823,158.4346,156.5115,157.5193,86606.0
2020-09-14 10:00:00,170.46,171.72,170.29,171.19,71922.0,157.6025,158.7675,157.4453,158.2774,71922.0
2020-09-14 10:30:00,171.21,171.76,170.91,171.36,52686.0,158.2959,158.8045,158.0186,158.4346,52686.0
2020-09-14 11:00:00,171.43,172.7,171.09,172.39,93767.0,158.4993,159.6735,158.185,159.3869,93767.0
2020-09-14 11:30:00,172.36,173.0,172.31,172.62,32101.0,159.3592,159.9509,159.313,159.5996,32101.0
2020-09-14 12:00:00,172.74,173.49,172.29,173.17,141299.0,159.7105,160.404,159.2945,160.1081,141299.0
2020-09-14 12:30:00,173.22,173.38,172.92,173.12,41162.0,160.1543,160.3023,159.877,160.0619,41162.0
2020-09-14 13:00:00,173.12,173.3,172.76,172.94,55706.0,160.0619,160.2283,159.729,159.8954,55706.0
2020-09-14 13:30:00,173.02,173.1,172.53,172.61,54653.0,159.9694,160.0434,159.5164,159.5903,54653.0
2020-09-14 14:00:00,172.65,172.86,172.25,172.25,56585.0,159.6273,159.8215,159.2575,159.2575,56585.0
2020-09-14 14:30:00,172.34,172.68,171.83,172.13,54000.0,159.3407,159.6551,158.8692,159.1465,54000.0
2020-09-14 15:00:00,172.09,172.22,171.68,172.18,57269.0,159.1096,159.2298,158.7305,159.1928,57269.0
2020-09-14 15:30:00,172.23,172.44,171.81,171.89,221877.0,159.239,159.4332,158.8507,158.9246,221877.0
2020-09-15 09:30:00,173.36,173.96,171.86,172.26,95146.0,160.2838,160.8385,158.8969,159.2667,95146.0
2020-09-15 10:00:00,172.18,172.76,171.76,172.04,130138.0,159.1928,159.729,158.8045,159.0633,130138.0
2020-09-15 10:30:00,172.12,172.69,172.0,172.18,161223.0,159.1373,159.6643,159.0263,159.1928,161223.0
2020-09-15 11:00:00,172.17,172.4,171.79,171.94,37155.0,159.1835,159.3962,158.8322,158.9709,37155.0
2020-09-15 11:30:00,171.95,171.95,169.94,169.94,63900.0,158.9801,158.9801,157.1217,157.1217,63900.0
2020-09-15 12:00:00,169.99,170.41,169.73,170.1,83437.0,157.168,157.5563,156.9276,157.2697,83437.0
2020-09-15 12:30:00,170.08,170.29,169.67,169.96,56254.0,157.2512,157.4453,156.8721,157.1402,56254.0
2020-09-15 13:00:00,170.07,170.31,169.88,170.03,80617.0,157.2419,157.4638,157.0663,157.2049,80617.0
2020-09-15 13:30:00,170.04,170.25,168.73,168.82,127993.0,157.2142,157.4083,156.003,156.0862,127993.0
2020-09-15 14:00:00,168.82,168.82,167.96,168.01,189186.0,156.0862,156.0862,155.2911,155.3373,189186.0
2020-09-15 14:30:00,168.02,168.06,167.51,167.77,126670.0,155.3466,155.3835,154.875,155.1154,126670.0
2020-09-15 15:00:00,167.84,167.99,167.09,167.28,97636.0,155.1801,155.3188,154.4867,154.6624,97636.0
2020-09-15 15:30:00,167.3,167.49,165.98,166.0,661753.0,154.6809,154.8565,153.4604,153.4789,661753.0
2020-09-16 09:30:00,168.6,171.66,167.02,170.79,535109.0,155.8828,158.712,154.422,157.9076,535109.0
2020-09-16 10:00:00,170.79,171.35,169.89,169.94,361665.0,157.9076,158.4254,157.0755,157.1217,361665.0
2020-09-16 10:30:00,170.0,170.44,169.57,169.97,228057.0,157.1772,157.584,156.7796,157.1495,228057.0
2020-09-16 11:00:00,169.95,170.76,169.63,170.1,378556.0,157.131,157.8799,156.8351,157.2697,378556.0
2020-09-16 11:30:00,170.1,170.23,169.95,170.0,418823.0,157.2697,157.3899,157.131,157.1772,418823.0
2020-09-16 12:00:00,170.0,170.36,169.45,169.93,332425.0,157.1772,157.5101,156.6687,157.1125,332425.0
2020-09-16 12:30:00,169.94,170.04,168.85,168.96,118607.0,157.1217,157.2142,156.1139,156.2156,118607.0
2020-09-16 13:00:00,168.96,169.54,168.72,169.35,125357.0,156.2156,156.7519,155.9938,156.5762,125357.0
2020-09-16 13:30:00,169.35,169.44,168.74,168.81,141815.0,156.5762,156.6594,156.0122,156.077,141815.0
2020-09-16 14:00:00,168.81,169.25,168.07,168.75,334443.0,156.077,156.4838,155.3928,156.0215,334443.0
2020-09-16 14:30:00,168.76,169.22,168.46,168.6,250901.0,156.0307,156.456,155.7534,155.8828,250901.0
2020-09-16 15:00:00,168.6,169.03,167.85,168.02,313206.0,155.8828,156.2804,155.1894,155.3466,313206.0
2020-09-16 15:30:00,168.01,168.7,167.81,168.58,719325.0,155.3373,155.9753,155.1524,155.8643,719325.0
2020-09-17 09:30:00,167.33,168.7,166.84,168.46,228563.0,154.7086,155.9753,154.2556,155.7534,228563.0
2020-09-17 10:00:00,168.5,169.69,168.26,169.05,151016.0,155.7903,156.8906,155.5684,156.2989,151016.0
2020-09-17 10:30:00,169.07,169.57,168.94,169.0,196363.0,156.3174,156.7796,156.1972,156.2526,196363.0
2020-09-17 11:00:00,169.03,169.5,168.7,169.1,295344.0,156.2804,156.7149,155.9753,156.3451,295344.0
2020-09-17 11:30:00,169.12,170.16,168.78,169.87,171728.0,156.3636,157.3251,156.0492,157.057,171728.0
2020-09-17 12:00:00,169.83,169.83,168.28,168.74,184560.0,157.02,157.02,155.5869,156.0122,184560.0
2020-09-17 12:30:00,168.74,169.13,168.59,168.99,89290.0,156.0122,156.3728,155.8736,156.2434,89290.0
2020-09-17 13:00:00,168.93,169.03,168.46,168.71,53142.0,156.1879,156.2804,155.7534,155.9845,53142.0
2020-09-17 13:30:00,168.71,169.27,168.62,168.94,104200.0,155.9845,156.5023,155.9013,156.1972,104200.0
2020-09-17 14:00:00,168.95,169.25,168.67,168.7,156309.0,156.2064,156.4838,155.9475,155.9753,156309.0
2020-09-17 14:30:00,168.67,169.01,168.36,168.97,79322.0,155.9475,156.2619,155.6609,156.2249,79322.0
2020-09-17 15:00:00,168.93,169.04,168.45,168.99,98797.0,156.1879,156.2896,155.7441,156.2434,98797.0
2020-09-17 15:30:00,168.95,169.51,168.66,169.0,449018.0,156.2064,156.7242,155.9383,156.2526,449018.0
2020-09-18 09:30:00,167.87,168.67,166.78,167.68,305700.0,155.2079,155.9475,154.2001,155.0322,305700.0
2020-09-18 10:00:00,167.63,168.86,167.47,168.68,223569.0,154.986,156.1232,154.838,155.9568,223569.0
2020-09-18 10:30:00,168.73,168.76,168.25,168.55,119735.0,156.003,156.0307,155.5592,155.8366,119735.0
2020-09-18 11:00:00,168.56,168.66,168.42,168.53,94318.0,155.8458,155.9383,155.7164,155.8181,94318.0
2020-09-18 11:30:00,168.56,169.46,168.54,168.89,72817.0,155.8458,156.6779,155.8273,156.1509,72817.0
2020-09-18 12:00:00,168.89,169.3,168.77,169.17,40431.0,156.1509,156.53,156.04,156.4098,40431.0
2020-09-18 12:30:00,169.17,169.19,168.39,168.59,43003.0,156.4098,156.4283,155.6886,155.8736,43003.0
2020-09-18 13:00:00,168.5,168.5,167.46,167.53,45767.0,155.7903,155.7903,154.8288,154.8935,45767.0
2020-09-18 13:30:00,167.39,167.39,166.67,167.08,36159.0,154.7641,154.7641,154.0984,154.4775,36159.0
2020-09-18 14:00:00,167.07,167.45,166.93,167.32,43759.0,154.4682,154.8195,154.3388,154.6994,43759.0
2020-09-18 14:30:00,167.32,167.81,167.2,167.79,54916.0,154.6994,155.1524,154.5884,155.1339,54916.0
2020-09-18 15:00:00,167.77,168.44,167.7,168.41,44393.0,155.1154,155.7349,155.0507,155.7071,44393.0
2020-09-18 15:30:00,168.46,168.55,167.74,167.9,335524.0,155.7534,155.8366,155.0877,155.2356,335524.0
2020-09-21 09:30:00,165.0,166.22,160.26,161.46,289073.0,152.5543,153.6823,148.1719,149.2814,289073.0
2020-09-21 10:00:00,161.42,161.9,160.02,161.84,206728.0,149.2444,149.6882,147.95,149.6327,206728.0
2020-09-21 10:30:00,161.87,162.46,160.99,162.22,153786.0,149.6604,150.2059,148.8468,149.984,153786.0
2020-09-21 11:00:00,162.22,163.27,162.15,162.9,152770.0,149.984,150.9548,149.9193,150.6127,152770.0
2020-09-21 11:30:00,162.87,163.68,162.35,162.97,124119.0,150.585,151.3339,150.1042,150.6775,124119.0
2020-09-21 12:00:00,162.97,163.69,162.82,163.17,197727.0,150.6775,151.3432,150.5388,150.8624,197727.0
2020-09-21 12:30:00,163.06,163.49,162.47,163.23,69175.0,150.7607,151.1582,150.2152,150.9179,69175.0
2020-09-21 13:00:00,163.2,164.1,162.82,164.05,83064.0,150.8901,151.7222,150.5388,151.676,83064.0
2020-09-21 13:30:00,164.04,164.22,163.78,163.83,41546.0,151.6668,151.8332,151.4264,151.4726,41546.0
2020-09-21 14:00:00,163.86,163.86,162.6,163.38,128780.0,151.5003,151.5003,150.3354,151.0565,128780.0
2020-09-21 14:30:00,163.35,163.74,162.74,163.66,90019.0,151.0288,151.3894,150.4648,151.3154,90019.0
2020-09-21 15:00:00,163.56,164.48,163.56,164.09,50082.0,151.223,152.0736,151.223,151.713,50082.0
2020-09-21 15:30:00,164.05,165.07,163.83,165.01,185769.0,151.676,152.6191,151.4726,152.5636,185769.0
2020-09-22 09:30:00,164.5,166.6,163.62,164.27,242388.0,152.0921,154.0337,151.2784,151.8794,242388.0
2020-09-22 10:00:00,164.25,164.59,163.16,164.52,135641.0,151.8609,152.1753,150.8531,152.1106,135641.0
2020-09-22 10:30:00,164.44,164.55,163.48,164.33,55098.0,152.0366,152.1383,151.149,151.9349,55098.0
2020-09-22 11:00:00,164.39,164.47,163.39,163.7,69888.0,151.9904,152.0643,151.0658,151.3524,69888.0
2020-09-22 11:30:00,163.78,163.97,163.2,163.61,49102.0,151.4264,151.602,150.8901,151.2692,49102.0
2020-09-22 12:00:00,163.59,164.03,163.09,163.25,47194.0,151.2507,151.6575,150.7884,150.9363,47194.0
2020-09-22 12:30:00,163.24,163.33,162.43,162.74,89379.0,150.9271,151.0103,150.1782,150.4648,89379.0
2020-09-22 13:00:00,162.83,162.9,162.0,162.26,120414.0,150.548,150.6127,149.7806,150.021,120414.0
2020-09-22 13:30:00,162.25,162.64,162.11,162.37,72767.0,150.0118,150.3724,149.8823,150.1227,72767.0
2020-09-22 14:00:00,162.45,162.72,162.11,162.45,72114.0,150.1967,150.4463,149.8823,150.1967,72114.0
2020-09-22 14:30:00,162.5,162.81,162.27,162.27,71813.0,150.2429,150.5295,150.0303,150.0303,71813.0
2020-09-22 15:00:00,162.29,163.02,162.18,162.86,78067.0,150.0488,150.7237,149.9471,150.5758,78067.0
2020-09-22 15:30:00,162.85,162.87,161.56,161.74,354710.0,150.5665,150.585,149.3738,149.5402,354710.0
2020-09-23 09:30:00,162.56,163.98,161.85,162.89,220827.0,150.2984,151.6113,149.6419,150.6035,220827.0
2020-09-23 10:00:00,162.87,163.94,162.56,163.35,89940.0,150.585,151.5743,150.2984,151.0288,89940.0
2020-09-23 10:30:00,163.38,163.92,162.78,163.72,140305.0,151.0565,151.5558,150.5018,151.3709,140305.0
2020-09-23 11:00:00,163.67,164.11,163.15,163.29,96172.0,151.3247,151.7315,150.8439,150.9733,96172.0
2020-09-23 11:30:00,163.38,163.75,162.87,163.05,103061.0,151.0565,151.3986,150.585,150.7514,103061.0
2020-09-23 12:00:00,162.98,163.75,162.88,163.27,154860.0,150.6867,151.3986,150.5943,150.9548,154860.0
2020-09-23 12:30:00,163.27,163.45,162.46,162.53,126798.0,150.9548,151.1213,150.2059,150.2707,126798.0
2020-09-23 13:00:00,162.57,162.99,162.29,162.29,62331.0,150.3076,150.696,150.0488,150.0488,62331.0
2020-09-23 13:30:00,162.31,162.54,162.03,162.5,47663.0,150.0672,150.2799,149.8084,150.2429,47663.0
2020-09-23 14:00:00,162.48,162.7,161.61,162.06,74319.0,150.2244,150.4278,149.42,149.8361,74319.0
2020-09-23 14:30:00,162.01,162.05,161.27,161.33,81923.0,149.7899,149.8269,149.1057,149.1612,81923.0
2020-09-23 15:00:00,161.32,161.94,161.18,161.79,129195.0,149.1519,149.7252,149.0225,149.5865,129195.0
2020-09-23 15:30:00,161.7,161.78,160.31,160.5,322108.0,149.5033,149.5772,148.2181,148.3938,322108.0
2020-09-24 09:30:00,160.0,161.26,158.84,159.93,118591.0,147.9315,149.0964,146.859,147.8668,118591.0
2020-09-24 10:00:00,159.84,160.63,159.28,159.56,109499.0,147.7836,148.514,147.2658,147.5247,109499.0
2020-09-24 10:30:00,159.57,160.03,159.31,159.64,69307.0,147.5339,147.9592,147.2935,147.5986,69307.0
2020-09-24 11:00:00,159.64,159.83,158.94,159.54,89762.0,147.5986,147.7743,146.9514,147.5062,89762.0
2020-09-24 11:30:00,159.53,160.97,159.47,160.86,101134.0,147.4969,148.8283,147.4415,148.7266,101134.0
2020-09-24 12:00:00,160.88,161.52,160.41,161.22,106620.0,148.7451,149.3368,148.3106,149.0595,106620.0
2020-09-24 12:30:00,161.19,161.3,160.71,161.19,70359.0,149.0317,149.1334,148.5879,149.0317,70359.0
2020-09-24 13:00:00,161.18,162.33,161.18,162.06,78531.0,149.0225,150.0857,149.0225,149.8361,78531.0
2020-09-24 13:30:00,162.11,162.71,161.8,162.65,102800.0,149.8823,150.4371,149.5957,150.3816,102800.0
2020-09-24 14:00:00,162.69,163.01,161.8,161.88,89424.0,150.4186,150.7144,149.5957,149.6697,89424.0
2020-09-24 14:30:00,161.92,162.11,161.07,161.11,78617.0,149.7067,149.8823,148.9208,148.9578,78617.0
2020-09-24 15:00:00,161.16,161.3,159.77,159.94,64388.0,149.004,149.1334,147.7188,147.876,64388.0
2020-09-24 15:30:00,159.92,161.09,159.86,160.88,165410.0,147.8575,148.9393,147.802,148.7451,165410.0
2020-09-25 09:30:00,159.23,161.93,159.0,161.64,73381.0,147.2196,149.7159,147.0069,149.4478,73381.0
2020-09-25 10:00:00,161.63,161.78,160.34,161.51,47599.0,149.4385,149.5772,148.2458,149.3276,47599.0
2020-09-25 10:30:00,161.58,162.16,161.16,161.28,49113.0,149.3923,149.9286,149.004,149.1149,49113.0
2020-09-25 11:00:00,161.28,161.57,160.96,160.98,38152.0,149.1149,149.3831,148.8191,148.8376,38152.0
2020-09-25 11:30:00,160.91,161.06,160.36,160.45,40933.0,148.7728,148.9115,148.2643,148.3475,40933.0
2020-09-25 12:00:00,160.47,161.13,160.4,160.59,34140.0,148.366,148.9763,148.3013,148.477,34140.0
2020-09-25 12:30:00,160.66,160.94,160.38,160.75,41013.0,148.5417,148.8006,148.2828,148.6249,41013.0
2020-09-25 13:00:00,160.67,161.54,160.46,161.37,27892.0,148.5509,149.3553,148.3568,149.1981,27892.0
2020-09-25 13:30:00,161.55,162.12,161.45,161.87,19998.0,149.3646,149.8916,149.2721,149.6604,19998.0
2020-09-25 14:00:00,161.9,162.55,161.82,162.18,39478.0,149.6882,150.2891,149.6142,149.9471,39478.0
2020-09-25 14:30:00,162.16,162.22,161.44,161.95,24917.0,149.9286,149.984,149.2629,149.7344,24917.0
2020-09-25 15:00:00,162.01,162.71,162.0,162.67,81797.0,149.7899,150.4371,149.7806,150.4001,81797.0
2020-09-25 15:30:00,162.67,162.69,161.94,162.45,229399.0,150.4001,150.4186,149.7252,150.1967,229399.0
2020-09-28 09:30:00,164.91,166.2,164.06,165.11,103452.0,152.4711,153.6638,151.6852,152.656,103452.0
2020-09-28 10:00:00,165.28,166.55,164.62,165.93,69913.0,152.8132,153.9874,152.203,153.4142,69913.0
2020-09-28 10:30:00,165.91,166.71,165.38,165.88,51737.0,153.3957,154.1354,152.9057,153.368,51737.0
2020-09-28 11:00:00,166.02,166.14,164.85,165.09,47489.0,153.4974,153.6084,152.4157,152.6376,47489.0
2020-09-28 11:30:00,165.04,165.51,164.8,165.46,40841.0,152.5913,153.0259,152.3694,152.9796,40841.0
2020-09-28 12:00:00,165.49,165.8,165.3,165.59,40509.0,153.0074,153.294,152.8317,153.0998,40509.0
2020-09-28 12:30:00,165.59,166.37,165.48,166.09,27747.0,153.0998,153.821,152.9981,153.5621,27747.0
2020-09-28 13:00:00,166.09,166.09,165.72,165.88,27275.0,153.5621,153.5621,153.22,153.368,27275.0
2020-09-28 13:30:00,166.0,166.31,165.85,165.97,28747.0,153.4789,153.7655,153.3402,153.4512,28747.0
2020-09-28 14:00:00,166.0,166.0,165.54,165.62,32516.0,153.4789,153.4789,153.0536,153.1276,32516.0
2020-09-28 14:30:00,165.66,165.76,165.41,165.51,22570.0,153.1646,153.257,152.9334,153.0259,22570.0
2020-09-28 15:00:00,165.53,165.53,164.77,164.97,33401.0,153.0444,153.0444,152.3417,152.5266,33401.0
2020-09-28 15:30:00,164.94,165.08,163.89,164.38,155953.0,152.4989,152.6283,151.5281,151.9811,155953.0
2020-09-29 09:30:00,164.75,165.46,164.09,164.47,87420.0,152.3232,152.9796,151.713,152.0643,87420.0
2020-09-29 10:00:00,164.45,165.38,164.42,164.47,68438.0,152.0458,152.9057,152.0181,152.0643,68438.0
2020-09-29 10:30:00,164.42,164.45,163.24,163.42,92102.0,152.0181,152.0458,150.9271,151.0935,92102.0
2020-09-29 11:00:00,163.45,163.45,162.75,162.9,58547.0,151.1213,151.1213,150.4741,150.6127,58547.0
2020-09-29 11:30:00,163.03,163.52,162.42,162.74,31816.0,150.7329,151.186,150.169,150.4648,31816.0
2020-09-29 12:00:00,162.78,163.29,162.73,163.14,29518.0,150.5018,150.9733,150.4556,150.8346,29518.0
2020-09-29 12:30:00,163.17,163.29,162.98,163.13,25139.0,150.8624,150.9733,150.6867,150.8254,25139.0
2020-09-29 13:00:00,163.28,163.44,162.54,163.27,30349.0,150.9641,151.112,150.2799,150.9548,30349.0
2020-09-29 13:30:00,163.41,164.13,163.28,163.89,26913.0,151.0843,151.75,150.9641,151.5281,26913.0
2020-09-29 14:00:00,163.93,164.43,163.74,164.35,35478.0,151.5651,152.0273,151.3894,151.9534,35478.0
2020-09-29 14:30:00,164.32,164.54,164.15,164.39,35452.0,151.9256,152.129,151.7685,151.9904,35452.0
2020-09-29 15:00:00,164.41,165.01,164.35,164.89,56231.0,152.0088,152.5636,151.9534,152.4526,56231.0
2020-09-29 15:30:00,164.86,165.07,164.06,164.34,162748.0,152.4249,152.6191,151.6852,151.9441,162748.0
2020-09-30 09:30:00,164.08,167.19,163.66,167.01,197544.0,151.7037,154.5792,151.3154,154.4127,197544.0
2020-09-30 10:00:00,166.92,167.48,166.57,167.18,78697.0,154.3295,154.8473,154.0059,154.5699,78697.0
2020-09-30 10:30:00,167.26,167.99,167.19,167.19,62387.0,154.6439,155.3188,154.5792,154.5792,62387.0
2020-09-30 11:00:00,167.02,168.22,166.94,167.89,49312.0,154.422,155.5315,154.348,155.2264,49312.0
2020-09-30 11:30:00,167.86,168.19,167.76,168.1,36710.0,155.1986,155.5037,155.1062,155.4205,36710.0
2020-09-30 12:00:00,168.09,169.31,168.05,169.24,71532.0,155.4113,156.5392,155.3743,156.4745,71532.0
2020-09-30 12:30:00,169.22,170.33,169.22,170.31,78753.0,156.456,157.4823,156.456,157.4638,78753.0
2020-09-30 13:00:00,170.3,170.48,169.5,169.52,74603.0,157.4546,157.621,156.7149,156.7334,74603.0
2020-09-30 13:30:00,169.54,170.48,169.51,170.14,59151.0,156.7519,157.621,156.7242,157.3066,59151.0
2020-09-30 14:00:00,170.17,170.81,169.48,170.13,99812.0,157.3344,157.9261,156.6964,157.2974,99812.0
2020-09-30 14:30:00,170.11,170.17,168.93,169.82,124442.0,157.2789,157.3344,156.1879,157.0108,124442.0
2020-09-30 15:00:00,169.82,170.06,167.93,169.0,117095.0,157.0108,157.2327,155.2633,156.2526,117095.0
2020-09-30 15:30:00,168.99,170.01,168.77,169.26,320142.0,156.2434,157.1865,156.04,156.493,320142.0
2020-10-01 09:30:00,169.35,169.87,167.1,167.26,106169.0,156.5762,157.057,154.4959,154.6439,106169.0
2020-10-01 10:00:00,167.22,167.62,166.07,166.62,61983.0,154.6069,154.9767,153.5436,154.0522,61983.0
2020-10-01 10:30:00,166.68,168.35,166.51,166.82,80302.0,154.1076,155.6517,153.9504,154.2371,80302.0
2020-10-01 11:00:00,166.81,166.88,166.1,166.78,101806.0,154.2278,154.2925,153.5714,154.2001,101806.0
2020-10-01 11:30:00,166.86,167.61,166.78,167.53,29719.0,154.274,154.9675,154.2001,154.8935,29719.0
2020-10-01 12:00:00,167.53,167.87,167.32,167.76,30115.0,154.8935,155.2079,154.6994,155.1062,30115.0
2020-10-01 12:30:00,167.86,168.61,167.71,168.1,23257.0,155.1986,155.892,155.0599,155.4205,23257.0
2020-10-01 13:00:00,168.04,168.21,167.52,167.74,25086.0,155.365,155.5222,154.8843,155.0877,25086.0
2020-10-01 13:30:00,167.78,167.89,167.37,167.41,35251.0,155.1247,155.2264,154.7456,154.7826,35251.0
2020-10-01 14:00:00,167.6,167.83,166.46,167.4,52211.0,154.9582,155.1709,153.9042,154.7733,52211.0
2020-10-01 14:30:00,167.46,167.56,167.06,167.18,37034.0,154.8288,154.9212,154.459,154.5699,37034.0
2020-10-01 15:00:00,167.21,167.52,166.5,166.65,49108.0,154.5976,154.8843,153.9412,154.0799,49108.0
2020-10-01 15:30:00,166.61,167.54,166.55,167.37,141841.0,154.0429,154.9028,153.9874,154.7456,141841.0
2020-10-02 09:30:00,164.46,167.25,164.04,167.05,118141.0,152.0551,154.6346,151.6668,154.4497,118141.0
2020-10-02 10:00:00,166.9,167.25,166.26,166.48,46358.0,154.311,154.6346,153.7193,153.9227,46358.0
2020-10-02 10:30:00,166.59,166.6,165.56,165.56,39031.0,154.0244,154.0337,153.0721,153.0721,39031.0
2020-10-02 11:00:00,165.52,166.74,165.5,166.47,80409.0,153.0351,154.1631,153.0166,153.9135,80409.0
2020-10-02 11:30:00,166.48,167.1,166.05,166.08,58354.0,153.9227,154.4959,153.5251,153.5529,58354.0
2020-10-02 12:00:00,166.02,168.32,166.0,167.77,95164.0,153.4974,155.6239,153.4789,155.1154,95164.0
2020-10-02 12:30:00,167.75,168.86,167.68,168.54,99868.0,155.0969,156.1232,155.0322,155.8273,99868.0
2020-10-02 13:00:00,168.67,170.15,168.36,169.86,127236.0,155.9475,157.3159,155.6609,157.0478,127236.0
2020-10-02 13:30:00,169.86,169.91,168.31,168.75,43225.0,157.0478,157.094,155.6147,156.0215,43225.0
2020-10-02 14:00:00,168.77,169.3,168.77,169.11,69571.0,156.04,156.53,156.04,156.3543,69571.0
2020-10-02 14:30:00,169.19,169.28,168.36,168.46,92011.0,156.4283,156.5115,155.6609,155.7534,92011.0
2020-10-02 15:00:00,168.54,168.62,167.65,168.33,107181.0,155.8273,155.9013,155.0045,155.6332,107181.0
2020-10-02 15:30:00,168.33,169.02,167.12,167.23,264526.0,155.6332,156.2711,154.5144,154.6161,264526.0
2020-10-05 09:30:00,169.15,171.5,168.71,170.6,148082.0,156.3913,158.5641,155.9845,157.7319,148082.0
2020-10-05 10:00:00,170.7,171.86,170.49,171.36,57909.0,157.8244,158.8969,157.6302,158.4346,57909.0
2020-10-05 10:30:00,171.46,172.22,171.34,171.95,57438.0,158.5271,159.2298,158.4161,158.9801,57438.0
2020-10-05 11:00:00,172.0,173.28,172.0,173.02,79151.0,159.0263,160.2098,159.0263,159.9694,79151.0
2020-10-05 11:30:00,172.94,173.33,172.72,173.17,63122.0,159.8954,160.256,159.692,160.1081,63122.0
2020-10-05 12:00:00,173.12,173.22,172.29,172.53,59561.0,160.0619,160.1543,159.2945,159.5164,59561.0
2020-10-05 12:30:00,172.47,172.58,172.2,172.22,44266.0,159.4609,159.5626,159.2113,159.2298,44266.0
2020-10-05 13:00:00,172.27,172.63,172.17,172.29,28721.0,159.276,159.6088,159.1835,159.2945,28721.0
2020-10-05 13:30:00,172.25,172.35,171.46,171.58,31492.0,159.2575,159.3499,158.5271,158.638,31492.0
2020-10-05 14:00:00,171.54,171.93,171.29,171.69,28448.0,158.601,158.9616,158.3699,158.7397,28448.0
2020-10-05 14:30:00,171.71,172.11,171.3,171.56,85970.0,158.7582,159.1281,158.3791,158.6195,85970.0
2020-10-05 15:00:00,171.59,172.42,171.35,172.35,44404.0,158.6473,159.4147,158.4254,159.3499,44404.0
2020-10-05 15:30:00,172.38,172.47,171.75,172.21,191854.0,159.3777,159.4609,158.7952,159.2205,191854.0
2020-10-06 09:30:00,173.29,174.4,172.75,172.95,95272.0,160.219,161.2453,159.7198,159.9047,95272.0
2020-10-06 10:00:00,172.99,173.41,172.0,173.41,59049.0,159.9417,160.33,159.0263,160.33,59049.0
2020-10-06 10:30:00,173.42,173.85,173.08,173.61,40845.0,160.3392,160.7368,160.0249,160.5149,40845.0
2020-10-06 11:00:00,173.66,174.6,173.03,174.38,74101.0,160.5611,161.4302,159.9787,161.2268,74101.0
2020-10-06 11:30:00,174.38,174.38,173.67,173.92,73341.0,161.2268,161.2268,160.5704,160.8015,73341.0
2020-10-06 12:00:00,174.0,174.19,173.39,173.73,45139.0,160.8755,161.0512,160.3115,160.6259,45139.0
2020-10-06 12:30:00,173.72,174.63,173.72,174.5,54513.0,160.6166,161.458,160.6166,161.3378,54513.0
2020-10-06 13:00:00,174.46,175.59,174.38,175.11,61104.0,161.3008,162.3456,161.2268,161.9018,61104.0
2020-10-06 13:30:00,175.11,175.32,174.27,174.6,61834.0,161.9018,162.0959,161.1251,161.4302,61834.0
2020-10-06 14:00:00,174.67,175.28,174.62,175.2,43439.0,161.495,162.0589,161.4487,161.985,43439.0
2020-10-06 14:30:00,175.28,175.6,171.96,172.66,56229.0,162.0589,162.3548,158.9894,159.6366,56229.0
2020-10-06 15:00:00,172.73,172.73,171.27,171.43,69696.0,159.7013,159.7013,158.3514,158.4993,69696.0
2020-10-06 15:30:00,171.53,172.64,170.76,170.88,148648.0,158.5918,159.6181,157.8799,157.9908,148648.0
2020-10-07 09:30:00,172.3,174.42,172.3,173.61,101701.0,159.3037,161.2638,159.3037,160.5149,101701.0
2020-10-07 10:00:00,173.72,176.36,173.68,176.0,117565.0,160.6166,163.0575,160.5796,162.7246,117565.0
2020-10-07 10:30:00,176.0,176.17,174.82,174.83,38313.0,162.7246,162.8818,161.6336,161.6429,38313.0
2020-10-07 11:00:00,174.79,175.13,174.01,174.34,41506.0,161.6059,161.9203,160.8847,161.1898,41506.0
2020-10-07 11:30:00,174.32,175.11,173.95,174.8,74825.0,161.1714,161.9018,160.8293,161.6151,74825.0
2020-10-07 12:00:00,174.79,175.61,174.61,175.37,47441.0,161.6059,162.3641,161.4395,162.1422,47441.0
2020-10-07 12:30:00,175.33,175.83,175.03,175.13,44971.0,162.1052,162.5675,161.8278,161.9203,44971.0
2020-10-07 13:00:00,175.14,175.5,174.41,174.99,51524.0,161.9295,162.2623,161.2546,161.7908,51524.0
2020-10-07 13:30:00,175.08,176.23,174.9,175.87,48465.0,161.874,162.9373,161.7076,162.6044,48465.0
2020-10-07 14:00:00,175.86,176.94,175.78,176.84,41859.0,162.5952,163.5937,162.5212,163.5013,41859.0
2020-10-07 14:30:00,176.84,177.04,176.69,176.95,43696.0,163.5013,163.6862,163.3626,163.603,43696.0
2020-10-07 15:00:00,176.93,177.03,176.61,176.95,70396.0,163.5845,163.6769,163.2886,163.603,70396.0
2020-10-07 15:30:00,176.98,177.0,176.23,176.32,214594.0,163.6307,163.6492,162.9373,163.0205,214594.0
2020-10-08 09:30:00,176.4,177.36,175.13,176.95,116611.0,163.0945,163.9821,161.9203,163.603,116611.0
2020-10-08 10:00:00,176.81,177.2,175.7,176.04,62554.0,163.4735,163.8341,162.4473,162.7616,62554.0
2020-10-08 10:30:00,175.93,176.39,175.75,175.97,45363.0,162.6599,163.0852,162.4935,162.6969,45363.0
2020-10-08 11:00:00,175.86,176.01,175.25,175.61,52184.0,162.5952,162.7339,162.0312,162.3641,52184.0
2020-10-08 11:30:00,175.61,176.32,175.43,175.97,50549.0,162.3641,163.0205,162.1976,162.6969,50549.0
2020-10-08 12:00:00,175.95,176.64,175.8,176.5,49847.0,162.6784,163.3164,162.5397,163.1869,49847.0
2020-10-08 12:30:00,176.52,176.6,176.27,176.55,20778.0,163.2054,163.2794,162.9743,163.2331,20778.0
2020-10-08 13:00:00,176.55,177.01,176.52,177.0,20541.0,163.2331,163.6585,163.2054,163.6492,20541.0
2020-10-08 13:30:00,177.06,177.06,176.35,176.47,26313.0,163.7047,163.7047,163.0482,163.1592,26313.0
2020-10-08 14:00:00,176.43,176.88,176.11,176.78,24144.0,163.1222,163.5383,162.8263,163.4458,24144.0
2020-10-08 14:30:00,176.84,177.0,176.55,176.86,30816.0,163.5013,163.6492,163.2331,163.5198,30816.0
2020-10-08 15:00:00,176.81,177.44,176.53,177.38,30812.0,163.4735,164.056,163.2147,164.0005,30812.0
2020-10-08 15:30:00,177.38,178.15,177.33,177.85,165060.0,164.0005,164.7125,163.9543,164.4351,165060.0
2020-10-09 09:30:00,178.5,178.64,176.18,176.84,134136.0,165.0361,165.1655,162.8911,163.5013,134136.0
2020-10-09 10:00:00,176.85,177.33,176.04,176.25,40747.0,163.5105,163.9543,162.7616,162.9558,40747.0
2020-10-09 10:30:00,176.31,176.57,175.84,176.12,62173.0,163.0113,163.2516,162.5767,162.8356,62173.0
2020-10-09 11:00:00,176.12,177.47,176.04,177.32,33327.0,162.8356,164.0838,162.7616,163.9451,33327.0
2020-10-09 11:30:00,177.29,178.23,176.88,177.63,30612.0,163.9173,164.7864,163.5383,164.2317,30612.0
2020-10-09 12:00:00,177.63,177.96,176.93,177.06,30895.0,164.2317,164.5368,163.5845,163.7047,30895.0
2020-10-09 12:30:00,177.2,177.35,176.38,176.62,21448.0,163.8341,163.9728,163.076,163.2979,21448.0
2020-10-09 13:00:00,176.56,176.73,176.17,176.72,38154.0,163.2424,163.3996,162.8818,163.3903,38154.0
2020-10-09 13:30:00,176.73,176.85,176.41,176.85,20595.0,163.3996,163.5105,163.1037,163.5105,20595.0
2020-10-09 14:00:00,176.86,177.08,176.69,176.88,22794.0,163.5198,163.7232,163.3626,163.5383,22794.0
2020-10-09 14:30:00,176.88,177.05,176.67,176.86,25385.0,163.5383,163.6954,163.3441,163.5198,25385.0
2020-10-09 15:00:00,176.83,177.2,176.72,177.13,36930.0,163.492,163.8341,163.3903,163.7694,36930.0
2020-10-09 15:30:00,177.15,177.16,175.78,176.39,142211.0,163.7879,163.7971,162.5212,163.0852,142211.0
2020-10-12 09:30:00,176.13,177.5,175.48,177.12,77808.0,162.8448,164.1115,162.2439,163.7602,77808.0
2020-10-12 10:00:00,177.02,178.75,176.9,178.36,61843.0,163.6677,165.2672,163.5567,164.9066,61843.0
2020-10-12 10:30:00,178.34,179.01,178.09,178.4,35223.0,164.8881,165.5076,164.657,164.9436,35223.0
2020-10-12 11:00:00,178.38,178.96,178.13,178.43,56958.0,164.9251,165.4614,164.694,164.9713,56958.0
2020-10-12 11:30:00,178.39,178.86,178.27,178.49,31535.0,164.9344,165.3689,164.8234,165.0268,31535.0
2020-10-12 12:00:00,178.46,178.59,177.88,178.41,43712.0,164.9991,165.1193,164.4628,164.9529,43712.0
2020-10-12 12:30:00,178.34,178.99,178.09,178.33,51482.0,164.8881,165.4891,164.657,164.8789,51482.0
2020-10-12 13:00:00,178.26,178.42,177.69,178.15,22452.0,164.8142,164.9621,164.2872,164.7125,22452.0
2020-10-12 13:30:00,178.15,178.22,177.63,178.12,33699.0,164.7125,164.7772,164.2317,164.6847,33699.0
2020-10-12 14:00:00,178.07,178.12,177.49,177.95,29200.0,164.6385,164.6847,164.1022,164.5276,29200.0
2020-10-12 14:30:00,177.95,178.19,177.13,177.76,51470.0,164.5276,164.7494,163.7694,164.3519,51470.0
2020-10-12 15:00:00,177.89,178.34,177.55,178.3,50717.0,164.4721,164.8881,164.1577,164.8512,50717.0
2020-10-12 15:30:00,178.32,178.54,177.31,177.46,149856.0,164.8696,165.073,163.9358,164.0745,149856.0
2020-10-13 09:30:00,175.92,177.54,175.22,176.59,69447.0,162.6507,164.1485,162.0035,163.2701,69447.0
2020-10-13 10:00:00,176.36,177.9,176.36,177.66,51868.0,163.0575,164.4813,163.0575,164.2594,51868.0
2020-10-13 10:30:00,177.52,177.89,176.19,176.23,35392.0,164.13,164.4721,162.9003,162.9373,35392.0
2020-10-13 11:00:00,176.2,176.26,175.11,175.35,32600.0,162.9095,162.965,161.9018,162.1237,32600.0
2020-10-13 11:30:00,175.35,175.89,174.91,175.71,35046.0,162.1237,162.6229,161.7169,162.4565,35046.0
2020-10-13 12:00:00,175.68,176.55,175.59,176.0,29694.0,162.4288,163.2331,162.3456,162.7246,29694.0
2020-10-13 12:30:00,176.0,176.24,175.17,175.4,26814.0,162.7246,162.9465,161.9572,162.1699,26814.0
2020-10-13 13:00:00,175.38,175.67,174.93,175.08,46396.0,162.1514,162.4195,161.7353,161.874,46396.0
2020-10-13 13:30:00,175.08,175.73,175.07,175.2,28524.0,161.874,162.475,161.8648,161.985,28524.0
2020-10-13 14:00:00,175.19,175.36,174.86,174.89,27991.0,161.9757,162.1329,161.6706,161.6984,27991.0
2020-10-13 14:30:00,174.85,175.12,174.25,174.25,34251.0,161.6614,161.911,161.1066,161.1066,34251.0
2020-10-13 15:00:00,174.23,174.43,173.7,174.11,75687.0,161.0881,161.2731,160.5981,160.9772,75687.0
2020-10-13 15:30:00,174.1,175.16,174.05,174.51,155765.0,160.9679,161.948,160.9217,161.347,155765.0
2020-10-14 09:30:00,174.69,176.79,173.13,176.6,118416.0,161.5134,163.455,160.0711,163.2794,118416.0
2020-10-14 10:00:00,176.64,176.83,175.49,175.56,55178.0,163.3164,163.492,162.2531,162.3178,55178.0
2020-10-14 10:30:00,175.36,175.81,174.87,175.05,75165.0,162.1329,162.549,161.6799,161.8463,75165.0
2020-10-14 11:00:00,175.05,175.76,175.05,175.32,62540.0,161.8463,162.5027,161.8463,162.0959,62540.0
2020-10-14 11:30:00,175.39,175.48,174.5,174.67,62906.0,162.1606,162.2439,161.3378,161.495,62906.0
2020-10-14 12:00:00,174.74,175.38,174.59,175.38,66661.0,161.5597,162.1514,161.421,162.1514,66661.0
2020-10-14 12:30:00,175.37,175.86,174.69,175.72,26383.0,162.1422,162.5952,161.5134,162.4658,26383.0
2020-10-14 13:00:00,175.61,175.98,174.94,175.03,38809.0,162.3641,162.7061,161.7446,161.8278,38809.0
2020-10-14 13:30:00,174.99,174.99,174.43,174.69,33935.0,161.7908,161.7908,161.2731,161.5134,33935.0
2020-10-14 14:00:00,174.77,175.33,174.71,174.87,30958.0,161.5874,162.1052,161.5319,161.6799,30958.0
2020-10-14 14:30:00,174.85,175.27,174.42,175.05,29633.0,161.6614,162.0497,161.2638,161.8463,29633.0
2020-10-14 15:00:00,175.03,175.53,174.67,174.84,80476.0,161.8278,162.2901,161.495,161.6521,80476.0
2020-10-14 15:30:00,174.84,174.92,174.31,174.5,145351.0,161.6521,161.7261,161.1621,161.3378,145351.0
2020-10-15 09:30:00,172.16,174.08,172.0,174.03,72098.0,159.1743,160.9495,159.0263,160.9032,72098.0
2020-10-15 10:00:00,173.9,175.89,173.88,175.88,56354.0,160.783,162.6229,160.7645,162.6137,56354.0
2020-10-15 10:30:00,175.88,175.92,174.87,175.76,57456.0,162.6137,162.6507,161.6799,162.5027,57456.0
2020-10-15 11:00:00,175.7,176.56,175.29,175.54,50509.0,162.4473,163.2424,162.0682,162.2993,50509.0
2020-10-15 11:30:00,175.53,176.26,175.28,175.85,44576.0,162.2901,162.965,162.0589,162.5859,44576.0
2020-10-15 12:00:00,175.84,175.85,174.9,175.27,50292.0,162.5767,162.5859,161.7076,162.0497,50292.0
2020-10-15 12:30:00,175.31,176.05,175.19,175.89,26461.0,162.0867,162.7709,161.9757,162.6229,26461.0
2020-10-15 13:00:00,175.86,177.35,175.77,177.3,48518.0,162.5952,163.9728,162.512,163.9266,48518.0
2020-10-15 13:30:00,177.31,177.34,176.38,176.77,29927.0,163.9358,163.9636,163.076,163.4366,29927.0
2020-10-15 14:00:00,176.78,177.0,176.4,176.9,24888.0,163.4458,163.6492,163.0945,163.5567,24888.0
2020-10-15 14:30:00,176.9,177.11,176.55,176.92,56189.0,163.5567,163.7509,163.2331,163.5752,56189.0
2020-10-15 15:00:00,176.93,177.09,176.4,176.5,60635.0,163.5845,163.7324,163.0945,163.1869,60635.0
2020-10-15 15:30:00,176.5,176.83,175.98,176.83,166742.0,163.1869,163.492,162.7061,163.492,166742.0
2020-10-16 09:30:00,176.7,178.05,175.62,177.56,156435.0,163.3718,164.62,162.3733,164.167,156435.0
2020-10-16 10:00:00,177.53,178.97,177.53,178.93,67427.0,164.1392,165.4706,164.1392,165.4336,67427.0
2020-10-16 10:30:00,178.99,179.39,178.46,178.71,44842.0,165.4891,165.8589,164.9991,165.2302,44842.0
2020-10-16 11:00:00,178.71,178.87,177.88,178.2,34487.0,165.2302,165.3782,164.4628,164.7587,34487.0
2020-10-16 11:30:00,178.19,178.46,177.87,178.31,46097.0,164.7494,164.9991,164.4536,164.8604,46097.0
2020-10-16 12:00:00,178.31,178.39,177.23,177.58,42349.0,164.8604,164.9344,163.8619,164.1855,42349.0
2020-10-16 12:30:00,177.65,177.7,176.79,177.3,26368.0,164.2502,164.2964,163.455,163.9266,26368.0
2020-10-16 13:00:00,177.25,177.44,176.99,177.37,22865.0,163.8803,164.056,163.64,163.9913,22865.0
2020-10-16 13:30:00,177.37,177.72,177.24,177.54,43630.0,163.9913,164.3149,163.8711,164.1485,43630.0
2020-10-16 14:00:00,177.53,177.93,177.25,177.71,35598.0,164.1392,164.5091,163.8803,164.3057,35598.0
2020-10-16 14:30:00,177.76,177.81,177.38,177.74,54637.0,164.3519,164.3981,164.0005,164.3334,54637.0
2020-10-16 15:00:00,177.7,177.96,177.45,177.88,73458.0,164.2964,164.5368,164.0653,164.4628,73458.0
2020-10-16 15:30:00,177.85,178.86,177.76,177.86,224800.0,164.4351,165.3689,164.3519,164.4443,224800.0
2020-10-19 09:30:00,177.91,178.23,176.31,177.38,100185.0,164.4906,164.7864,163.0113,164.0005,100185.0
2020-10-19 10:00:00,177.2,177.58,176.17,177.0,52819.0,163.8341,164.1855,162.8818,163.6492,52819.0
2020-10-19 10:30:00,177.07,177.34,176.46,176.76,54901.0,163.7139,163.9636,163.1499,163.4273,54901.0
2020-10-19 11:00:00,176.66,176.79,175.42,175.77,78638.0,163.3349,163.455,162.1884,162.512,78638.0
2020-10-19 11:30:00,175.81,176.52,175.57,176.22,66790.0,162.549,163.2054,162.3271,162.928,66790.0
2020-10-19 12:00:00,176.21,176.21,175.32,175.52,30581.0,162.9188,162.9188,162.0959,162.2808,30581.0
2020-10-19 12:30:00,175.59,175.76,174.84,174.98,39129.0,162.3456,162.5027,161.6521,161.7816,39129.0
2020-10-19 13:00:00,174.91,175.04,174.45,174.56,53490.0,161.7169,161.837,161.2915,161.3933,53490.0
2020-10-19 13:30:00,174.62,174.68,173.73,173.74,40473.0,161.4487,161.5042,160.6259,160.6351,40473.0
2020-10-19 14:00:00,173.76,174.13,173.38,173.84,92419.0,160.6536,160.9957,160.3023,160.7276,92419.0
2020-10-19 14:30:00,173.89,173.89,171.72,171.84,49927.0,160.7738,160.7738,158.7675,158.8784,49927.0
2020-10-19 15:00:00,171.93,172.27,171.43,172.05,120891.0,158.9616,159.276,158.4993,159.0726,120891.0
2020-10-19 15:30:00,172.1,172.92,170.66,171.45,368003.0,159.1188,159.877,157.7874,158.5178,368003.0
2020-10-20 09:30:00,172.64,173.42,170.89,171.84,130474.0,159.6181,160.3392,158.0001,158.8784,130474.0
2020-10-20 10:00:00,171.9,172.34,171.57,172.15,89239.0,158.9339,159.3407,158.6288,159.165,89239.0
2020-10-20 10:30:00,172.19,172.81,171.69,172.36,76842.0,159.202,159.7753,158.7397,159.3592,76842.0
2020-10-20 11:00:00,172.26,172.81,172.0,172.65,51074.0,159.2667,159.7753,159.0263,159.6273,51074.0
2020-10-20 11:30:00,172.75,172.86,172.42,172.84,39412.0,159.7198,159.8215,159.4147,159.803,39412.0
2020-10-20 12:00:00,172.87,173.12,172.61,172.74,43651.0,159.8307,160.0619,159.5903,159.7105,43651.0
2020-10-20 12:30:00,172.74,173.6,172.65,172.78,82552.0,159.7105,160.5057,159.6273,159.7475,82552.0
2020-10-20 13:00:00,172.94,173.35,172.74,173.08,197859.0,159.8954,160.2745,159.7105,160.0249,197859.0
2020-10-20 13:30:00,173.12,173.21,172.66,172.82,93719.0,160.0619,160.1451,159.6366,159.7845,93719.0
2020-10-20 14:00:00,172.82,172.96,172.07,172.22,52739.0,159.7845,159.9139,159.0911,159.2298,52739.0
2020-10-20 14:30:00,172.28,172.55,171.81,171.85,65644.0,159.2852,159.5349,158.8507,158.8877,65644.0
2020-10-20 15:00:00,171.91,172.38,171.23,171.96,83871.0,158.9431,159.3777,158.3144,158.9894,83871.0
2020-10-20 15:30:00,172.06,172.09,170.87,171.05,333491.0,159.0818,159.1096,157.9816,158.148,333491.0
2020-10-21 09:30:00,170.91,172.12,169.25,171.99,156131.0,158.0186,159.1373,156.4838,159.0171,156131.0
2020-10-21 10:00:00,171.99,172.87,171.68,172.38,103681.0,159.0171,159.8307,158.7305,159.3777,103681.0
2020-10-21 10:30:00,172.37,173.48,172.35,173.22,79046.0,159.3684,160.3947,159.3499,160.1543,79046.0
2020-10-21 11:00:00,173.25,173.75,172.95,173.71,55612.0,160.1821,160.6443,159.9047,160.6074,55612.0
2020-10-21 11:30:00,173.73,175.14,173.73,174.59,108521.0,160.6259,161.9295,160.6259,161.421,108521.0
2020-10-21 12:00:00,174.51,175.55,174.48,175.47,97807.0,161.347,162.3086,161.3193,162.2346,97807.0
2020-10-21 12:30:00,175.41,175.6,174.96,175.09,51972.0,162.1791,162.3548,161.7631,161.8833,51972.0
2020-10-21 13:00:00,175.13,175.47,174.78,175.32,38019.0,161.9203,162.2346,161.5967,162.0959,38019.0
2020-10-21 13:30:00,175.31,175.6,175.09,175.45,58672.0,162.0867,162.3548,161.8833,162.2161,58672.0
2020-10-21 14:00:00,175.47,175.89,175.17,175.75,76721.0,162.2346,162.6229,161.9572,162.4935,76721.0
2020-10-21 14:30:00,175.69,176.14,175.49,176.0,79939.0,162.438,162.8541,162.2531,162.7246,79939.0
2020-10-21 15:00:00,176.02,176.11,175.3,175.86,60767.0,162.7431,162.8263,162.0774,162.5952,60767.0
2020-10-21 15:30:00,175.86,175.95,174.44,174.44,154475.0,162.5952,162.6784,161.2823,161.2823,154475.0
2020-10-22 09:30:00,174.98,178.45,174.75,177.01,87776.0,161.7816,164.9898,161.5689,163.6585,87776.0
2020-10-22 10:00:00,177.01,177.46,176.51,176.67,80520.0,163.6585,164.0745,163.1962,163.3441,80520.0
2020-10-22 10:30:00,176.67,177.64,175.66,177.64,49355.0,163.3441,164.2409,162.4103,164.2409,49355.0
2020-10-22 11:00:00,177.64,178.11,177.12,177.91,62649.0,164.2409,164.6755,163.7602,164.4906,62649.0
2020-10-22 11:30:00,177.93,178.22,176.97,176.97,42387.0,164.5091,164.7772,163.6215,163.6215,42387.0
2020-10-22 12:00:00,177.07,178.06,176.91,178.06,44102.0,163.7139,164.6293,163.566,164.6293,44102.0
2020-10-22 12:30:00,178.05,178.45,177.66,178.3,27071.0,164.62,164.9898,164.2594,164.8512,27071.0
2020-10-22 13:00:00,178.34,179.22,178.26,178.94,54024.0,164.8881,165.7018,164.8142,165.4429,54024.0
2020-10-22 13:30:00,178.95,179.78,178.8,179.76,41267.0,165.4521,166.2195,165.3134,166.201,41267.0
2020-10-22 14:00:00,179.74,179.95,179.27,179.75,44996.0,166.1825,166.3767,165.748,166.1918,44996.0
2020-10-22 14:30:00,179.8,179.87,179.6,179.67,53128.0,166.238,166.3027,166.0531,166.1178,53128.0
2020-10-22 15:00:00,179.71,179.85,179.31,179.73,62426.0,166.1548,166.2842,165.785,166.1733,62426.0
2020-10-22 15:30:00,179.7,179.85,179.04,179.33,190445.0,166.1456,166.2842,165.5353,165.8035,190445.0
2020-10-23 09:30:00,180.42,183.86,180.0,183.04,136439.0,166.8112,169.9918,166.4229,169.2336,136439.0
2020-10-23 10:00:00,182.95,183.48,182.25,182.56,80975.0,169.1504,169.6404,168.5032,168.7898,80975.0
2020-10-23 10:30:00,182.49,183.54,182.27,183.16,96272.0,168.7251,169.6959,168.5217,169.3446,96272.0
2020-10-23 11:00:00,183.17,183.81,182.87,183.07,72627.0,169.3538,169.9455,169.0764,169.2614,72627.0
2020-10-23 11:30:00,183.03,183.32,182.8,183.32,56893.0,169.2244,169.4925,169.0117,169.4925,56893.0
2020-10-23 12:00:00,183.32,183.43,182.57,183.13,78281.0,169.4925,169.5942,168.7991,169.3168,78281.0
2020-10-23 12:30:00,183.13,183.2,182.76,182.76,44683.0,169.3168,169.3816,168.9747,168.9747,44683.0
2020-10-23 13:00:00,182.71,183.26,182.5,183.23,42979.0,168.9285,169.437,168.7344,169.4093,42979.0
2020-10-23 13:30:00,183.3,183.78,183.15,183.51,36132.0,169.474,169.9178,169.3353,169.6682,36132.0
2020-10-23 14:00:00,183.49,183.65,183.0,183.29,64205.0,169.6497,169.7976,169.1966,169.4648,64205.0
2020-10-23 14:30:00,183.29,183.48,183.03,183.42,32136.0,169.4648,169.6404,169.2244,169.585,32136.0
2020-10-23 15:00:00,183.49,184.3,183.46,184.15,94566.0,169.6497,170.3986,169.6219,170.2599,94566.0
2020-10-23 15:30:00,184.16,184.7,183.96,184.52,208620.0,170.2691,170.7684,170.0842,170.602,208620.0
2020-10-26 09:30:00,182.71,183.08,181.32,183.02,112762.0,168.9285,169.2706,167.6434,169.2151,112762.0
2020-10-26 10:00:00,183.15,184.11,182.28,183.49,72331.0,169.3353,170.2229,168.5309,169.6497,72331.0
2020-10-26 10:30:00,183.33,183.43,182.08,182.16,88442.0,169.5017,169.5942,168.346,168.42,88442.0
2020-10-26 11:00:00,182.15,182.68,181.64,182.61,84989.0,168.4108,168.9008,167.9392,168.8361,84989.0
2020-10-26 11:30:00,182.57,183.03,182.09,182.48,71683.0,168.7991,169.2244,168.3553,168.7159,71683.0
2020-10-26 12:00:00,182.43,183.36,182.43,183.13,87317.0,168.6696,169.5295,168.6696,169.3168,87317.0
2020-10-26 12:30:00,183.07,183.13,180.35,180.64,76935.0,169.2614,169.3168,166.7465,167.0146,76935.0
2020-10-26 13:00:00,180.64,180.85,179.96,180.51,92943.0,167.0146,167.2088,166.3859,166.8945,92943.0
2020-10-26 13:30:00,180.42,180.97,179.93,180.85,48397.0,166.8112,167.3198,166.3582,167.2088,48397.0
2020-10-26 14:00:00,180.74,181.65,180.66,181.46,43544.0,167.1071,167.9485,167.0331,167.7728,43544.0
2020-10-26 14:30:00,181.46,181.46,180.66,180.85,38928.0,167.7728,167.7728,167.0331,167.2088,38928.0
2020-10-26 15:00:00,180.95,181.26,180.33,180.99,71348.0,167.3013,167.5879,166.728,167.3382,71348.0
2020-10-26 15:30:00,181.13,181.93,180.42,181.89,155687.0,167.4677,168.2073,166.8112,168.1704,155687.0
2020-10-27 09:30:00,180.2,181.88,179.81,181.82,79901.0,166.6078,168.1611,166.2473,168.1056,79901.0
2020-10-27 10:00:00,181.84,182.49,180.89,181.09,58828.0,168.1241,168.7251,167.2458,167.4307,58828.0
2020-10-27 10:30:00,180.99,181.91,180.71,181.05,75073.0,167.3382,168.1889,167.0794,167.3937,75073.0
2020-10-27 11:00:00,180.93,181.06,179.69,179.89,90492.0,167.2828,167.403,166.1363,166.3212,90492.0
2020-10-27 11:30:00,179.92,180.78,179.37,180.78,60260.0,166.349,167.1441,165.8404,167.1441,60260.0
2020-10-27 12:00:00,180.84,181.27,180.76,180.8,40377.0,167.1996,167.5971,167.1256,167.1626,40377.0
2020-10-27 12:30:00,180.81,180.85,179.91,180.08,48459.0,167.1718,167.2088,166.3397,166.4969,48459.0
2020-10-27 13:00:00,180.14,180.89,179.84,180.83,48512.0,166.5524,167.2458,166.275,167.1903,48512.0
2020-10-27 13:30:00,180.79,181.17,180.31,180.63,37900.0,167.1533,167.5047,166.7095,167.0054,37900.0
2020-10-27 14:00:00,180.64,180.88,179.88,180.0,59181.0,167.0146,167.2365,166.312,166.4229,59181.0
2020-10-27 14:30:00,180.06,180.13,179.35,179.44,62610.0,166.4784,166.5431,165.822,165.9052,62610.0
2020-10-27 15:00:00,179.46,179.7,178.61,178.76,68632.0,165.9237,166.1456,165.1378,165.2765,68632.0
2020-10-27 15:30:00,178.73,179.14,177.29,178.29,243292.0,165.2487,165.6278,163.9173,164.8419,243292.0
2020-10-28 09:30:00,174.29,176.4,172.86,173.09,73972.0,161.1436,163.0945,159.8215,160.0341,73972.0
2020-10-28 10:00:00,173.09,173.1,170.67,171.05,122926.0,160.0341,160.0434,157.7967,158.148,122926.0
2020-10-28 10:30:00,171.06,171.75,169.86,170.3,89123.0,158.1573,158.7952,157.0478,157.4546,89123.0
2020-10-28 11:00:00,170.25,170.44,169.44,170.22,79649.0,157.4083,157.584,156.6594,157.3806,79649.0
2020-10-28 11:30:00,170.21,170.84,169.69,170.65,63540.0,157.3714,157.9538,156.8906,157.7782,63540.0
2020-10-28 12:00:00,170.79,171.36,170.78,170.94,66302.0,157.9076,158.4346,157.8984,158.0463,66302.0
2020-10-28 12:30:00,171.04,171.06,169.89,170.18,47713.0,158.1388,158.1573,157.0755,157.3436,47713.0
2020-10-28 13:00:00,170.18,170.78,169.78,170.78,61484.0,157.3436,157.8984,156.9738,157.8984,61484.0
2020-10-28 13:30:00,170.81,171.26,169.75,169.95,42794.0,157.9261,158.3422,156.9461,157.131,42794.0
2020-10-28 14:00:00,169.93,169.96,168.91,169.65,57105.0,157.1125,157.1402,156.1694,156.8536,57105.0
2020-10-28 14:30:00,169.68,169.79,168.45,169.04,144278.0,156.8813,156.983,155.7441,156.2896,144278.0
2020-10-28 15:00:00,169.08,169.64,168.72,169.4,151831.0,156.3266,156.8444,155.9938,156.6225,151831.0
2020-10-28 15:30:00,169.48,170.27,168.05,168.41,359039.0,156.6964,157.4268,155.3743,155.7071,359039.0
2020-10-29 09:30:00,167.55,167.58,163.6,163.73,164004.0,154.912,154.9397,151.2599,151.3801,164004.0
2020-10-29 10:00:00,163.81,164.37,163.33,163.47,133834.0,151.4541,151.9719,151.0103,151.1398,133834.0
2020-10-29 10:30:00,163.55,164.83,163.0,163.06,128581.0,151.2137,152.3972,150.7052,150.7607,128581.0
2020-10-29 11:00:00,162.93,163.08,161.93,162.06,127838.0,150.6405,150.7792,149.7159,149.8361,127838.0
2020-10-29 11:30:00,162.11,162.76,161.49,162.0,126343.0,149.8823,150.4833,149.3091,149.7806,126343.0
2020-10-29 12:00:00,161.97,162.18,161.31,161.64,66394.0,149.7529,149.9471,149.1427,149.4478,66394.0
2020-10-29 12:30:00,161.7,162.27,161.07,161.11,84107.0,149.5033,150.0303,148.9208,148.9578,84107.0
2020-10-29 13:00:00,161.18,161.73,160.37,161.65,93506.0,149.0225,149.531,148.2736,149.457,93506.0
2020-10-29 13:30:00,161.7,164.9,161.59,164.52,83262.0,149.5033,152.4619,149.4016,152.1106,83262.0
2020-10-29 14:00:00,164.46,166.5,164.46,165.82,104049.0,152.0551,153.9412,152.0551,153.3125,104049.0
2020-10-29 14:30:00,165.69,166.38,164.81,165.63,92562.0,153.1923,153.8303,152.3787,153.1368,92562.0
2020-10-29 15:00:00,165.71,166.0,163.68,164.5,81945.0,153.2108,153.4789,151.3339,152.0921,81945.0
2020-10-29 15:30:00,164.4,164.88,163.28,163.39,253612.0,151.9996,152.4434,150.9641,151.0658,253612.0
2020-10-30 09:30:00,163.46,166.12,163.36,164.55,92955.0,151.1305,153.5899,151.038,152.1383,92955.0
2020-10-30 10:00:00,164.47,165.95,164.26,164.67,97738.0,152.0643,153.4327,151.8702,152.2492,97738.0
2020-10-30 10:30:00,164.67,164.67,163.22,163.71,122351.0,152.2492,152.2492,150.9086,151.3616,122351.0
2020-10-30 11:00:00,163.77,165.26,163.7,164.92,79474.0,151.4171,152.7947,151.3524,152.4804,79474.0
2020-10-30 11:30:00,164.84,165.82,164.17,165.76,67485.0,152.4064,153.3125,151.787,153.257,67485.0
2020-10-30 12:00:00,165.76,167.01,165.53,166.75,59258.0,153.257,154.4127,153.0444,154.1723,59258.0
2020-10-30 12:30:00,166.67,167.06,166.12,166.74,58153.0,154.0984,154.459,153.5899,154.1631,58153.0
2020-10-30 13:00:00,166.74,166.98,166.27,166.77,77278.0,154.1631,154.385,153.7286,154.1908,77278.0
2020-10-30 13:30:00,166.69,166.91,165.61,166.75,53686.0,154.1169,154.3203,153.1183,154.1723,53686.0
2020-10-30 14:00:00,166.64,167.51,166.25,166.44,66758.0,154.0706,154.875,153.7101,153.8857,66758.0
2020-10-30 14:30:00,166.42,166.42,164.66,164.71,70279.0,153.8672,153.8672,152.24,152.2862,70279.0
2020-10-30 15:00:00,164.75,164.92,164.11,164.53,124901.0,152.3232,152.4804,151.7315,152.1198,124901.0
2020-10-30 15:30:00,164.45,167.18,164.23,166.97,250388.0,152.0458,154.5699,151.8424,154.3758,250388.0
2020-11-02 09:30:00,169.89,171.0,167.61,170.21,97684.0,157.0755,158.1018,154.9675,157.3714,97684.0
2020-11-02 10:00:00,170.18,172.34,170.07,172.2,65193.0,157.3436,159.3407,157.2419,159.2113,65193.0
2020-11-02 10:30:00,172.05,172.15,170.6,170.8,70760.0,159.0726,159.165,157.7319,157.9169,70760.0
2020-11-02 11:00:00,170.78,171.36,170.3,171.34,61601.0,157.8984,158.4346,157.4546,158.4161,61601.0
2020-11-02 11:30:00,171.46,172.61,171.2,172.43,48312.0,158.5271,159.5903,158.2867,159.4239,48312.0
2020-11-02 12:00:00,172.48,172.61,172.05,172.61,46515.0,159.4701,159.5903,159.0726,159.5903,46515.0
2020-11-02 12:30:00,172.57,172.86,171.76,172.4,33316.0,159.5534,159.8215,158.8045,159.3962,33316.0
2020-11-02 13:00:00,172.45,172.54,171.93,172.16,45826.0,159.4424,159.5256,158.9616,159.1743,45826.0
2020-11-02 13:30:00,172.18,173.2,172.18,172.59,85059.0,159.1928,160.1358,159.1928,159.5718,85059.0
2020-11-02 14:00:00,172.55,173.31,172.48,173.1,108831.0,159.5349,160.2375,159.4701,160.0434,108831.0
2020-11-02 14:30:00,173.09,174.96,172.9,174.47,125864.0,160.0341,161.7631,159.8585,161.31,125864.0
2020-11-02 15:00:00,174.42,175.25,174.3,175.0,101912.0,161.2638,162.0312,161.1529,161.8001,101912.0
2020-11-02 15:30:00,175.0,175.14,173.73,174.78,286970.0,161.8001,161.9295,160.6259,161.5967,286970.0
2020-11-03 09:30:00,177.46,181.96,177.27,181.94,112634.0,164.0745,168.2351,163.8988,168.2166,112634.0
2020-11-03 10:00:00,181.69,183.68,181.56,181.96,113589.0,167.9854,169.8253,167.8653,168.2351,113589.0
2020-11-03 10:30:00,182.04,183.17,181.87,183.07,77709.0,168.309,169.3538,168.1519,169.2614,77709.0
2020-11-03 11:00:00,183.07,184.17,182.04,184.05,78446.0,169.2614,170.2784,168.309,170.1674,78446.0
2020-11-03 11:30:00,184.06,184.86,184.01,184.23,78150.0,170.1767,170.9163,170.1305,170.3339,78150.0
2020-11-03 12:00:00,184.32,184.67,183.7,184.0,102525.0,170.4171,170.7407,169.8438,170.1212,102525.0
2020-11-03 12:30:00,183.99,184.41,183.89,184.05,63161.0,170.112,170.5003,170.0195,170.1674,63161.0
2020-11-03 13:00:00,183.99,184.06,183.19,183.27,48712.0,170.112,170.1767,169.3723,169.4463,48712.0
2020-11-03 13:30:00,183.34,183.86,182.39,182.56,102999.0,169.511,169.9918,168.6326,168.7898,102999.0
2020-11-03 14:00:00,182.5,183.87,182.44,182.93,54829.0,168.7344,170.001,168.6789,169.1319,54829.0
2020-11-03 14:30:00,183.04,184.2,182.91,183.9,62489.0,169.2336,170.3061,169.1134,170.0288,62489.0
2020-11-03 15:00:00,183.95,183.99,182.71,183.08,117795.0,170.075,170.112,168.9285,169.2706,117795.0
2020-11-03 15:30:00,183.14,185.23,183.06,183.85,392749.0,169.3261,171.2584,169.2521,169.9825,392749.0
2020-11-04 09:30:00,195.31,211.16,194.97,207.16,1319973.0,180.5781,195.2326,180.2638,191.5343,1319973.0
2020-11-04 10:00:00,207.24,210.28,205.69,209.2,469649.0,191.6083,194.419,190.1752,193.4204,469649.0
2020-11-04 10:30:00,209.2,209.7,206.39,209.66,341488.0,193.4204,193.8827,190.8224,193.8457,341488.0
2020-11-04 11:00:00,209.71,209.95,208.2,209.95,263462.0,193.892,194.1138,192.4958,194.1138,263462.0
2020-11-04 11:30:00,209.95,211.0,208.7,210.67,195422.0,194.1138,195.0846,192.9581,194.7795,195422.0
2020-11-04 12:00:00,210.69,211.55,209.66,210.79,243001.0,194.798,195.5932,193.8457,194.8905,243001.0
2020-11-04 12:30:00,210.78,212.58,209.43,209.75,348996.0,194.8812,196.5455,193.6331,193.9289,348996.0
2020-11-04 13:00:00,209.75,210.6,209.04,209.74,263702.0,193.9289,194.7148,193.2725,193.9197,263702.0
2020-11-04 13:30:00,209.73,210.45,206.68,207.17,407065.0,193.9104,194.5761,191.0905,191.5435,407065.0
2020-11-04 14:00:00,207.08,209.43,206.16,208.88,271990.0,191.4603,193.6331,190.6097,193.1246,271990.0
2020-11-04 14:30:00,209.07,209.63,208.23,209.01,221566.0,193.3002,193.818,192.5236,193.2447,221566.0
2020-11-04 15:00:00,208.94,210.4,208.73,209.12,268328.0,193.18,194.5299,192.9859,193.3465,268328.0
2020-11-04 15:30:00,209.14,210.9,208.91,210.75,629256.0,193.3649,194.9922,193.1523,194.8535,629256.0
2020-11-05 09:30:00,208.5,213.8,207.95,212.69,545217.0,192.7732,197.6734,192.2647,196.6472,545217.0
2020-11-05 10:00:00,212.62,217.75,212.61,216.07,200270.0,196.5825,201.3255,196.5732,199.7722,200270.0
2020-11-05 10:30:00,216.06,217.69,215.0,215.26,166317.0,199.763,201.27,198.7829,199.0233,166317.0
2020-11-05 11:00:00,215.16,217.55,215.02,217.15,254413.0,198.9309,201.1406,198.8014,200.7708,254413.0
2020-11-05 11:30:00,217.23,217.55,212.38,213.97,251579.0,200.8447,201.1406,196.3606,197.8306,251579.0
2020-11-05 12:00:00,213.8,214.69,211.51,213.25,226259.0,197.6734,198.4963,195.5562,197.1649,226259.0
2020-11-05 12:30:00,213.31,214.29,212.86,213.22,112394.0,197.2204,198.1265,196.8044,197.1372,112394.0
2020-11-05 13:00:00,213.27,213.62,211.33,211.77,112110.0,197.1834,197.507,195.3898,195.7966,112110.0
2020-11-05 13:30:00,211.87,214.48,211.86,214.48,100886.0,195.889,198.3022,195.8798,198.3022,100886.0
2020-11-05 14:00:00,214.48,214.89,213.25,213.25,88048.0,198.3022,198.6812,197.1649,197.1649,88048.0
2020-11-05 14:30:00,213.18,213.85,212.4,213.48,208801.0,197.1002,197.7197,196.379,197.3776,208801.0
2020-11-05 15:00:00,213.44,213.73,211.93,212.41,227240.0,197.3406,197.6087,195.9445,196.3883,227240.0
2020-11-05 15:30:00,212.46,215.34,212.1,213.83,445770.0,196.4345,199.0973,196.1017,197.7012,445770.0
2020-11-06 09:30:00,212.59,212.82,206.03,207.79,270443.0,196.5547,196.7674,190.4895,192.1168,270443.0
2020-11-06 10:00:00,207.91,208.3,204.07,204.76,251639.0,192.2277,192.5883,188.6774,189.3153,251639.0
2020-11-06 10:30:00,204.51,205.61,202.41,203.43,245785.0,189.0842,190.1012,187.1426,188.0856,245785.0
2020-11-06 11:00:00,203.43,206.7,203.02,205.27,142803.0,188.0856,191.109,187.7066,189.7869,142803.0
2020-11-06 11:30:00,205.31,206.22,204.08,204.26,117411.0,189.8238,190.6652,188.6866,188.853,117411.0
2020-11-06 12:00:00,204.26,205.0,204.0,204.28,110061.0,188.853,189.5372,188.6126,188.8715,110061.0
2020-11-06 12:30:00,204.2,204.86,203.87,204.08,104457.0,188.7976,189.4078,188.4925,188.6866,104457.0
2020-11-06 13:00:00,204.1,204.49,203.13,203.38,131255.0,188.7051,189.0657,187.8083,188.0394,131255.0
2020-11-06 13:30:00,203.38,203.53,201.92,202.08,189422.0,188.0394,188.1781,186.6895,186.8375,189422.0
2020-11-06 14:00:00,202.15,203.35,200.94,201.44,170592.0,186.9022,188.0117,185.7835,186.2457,170592.0
2020-11-06 14:30:00,201.47,201.58,200.88,201.13,155784.0,186.2735,186.3752,185.728,185.9591,155784.0
2020-11-06 15:00:00,201.0,201.94,200.69,201.66,222114.0,185.8389,186.708,185.5523,186.4491,222114.0
2020-11-06 15:30:00,201.6,202.73,200.91,201.52,406605.0,186.3937,187.4384,185.7557,186.3197,406605.0
2020-11-09 09:30:00,215.16,216.0,206.0,210.81,333381.0,198.9309,199.7075,190.4618,194.909,333381.0
2020-11-09 10:00:00,210.8,211.99,207.5,209.82,168687.0,194.8997,196.0,191.8486,193.9937,168687.0
2020-11-09 10:30:00,210.04,214.28,209.83,214.26,96674.0,194.1971,198.1172,194.0029,198.0988,96674.0
2020-11-09 11:00:00,214.1,214.24,212.02,214.24,94445.0,197.9508,198.0803,196.0277,198.0803,94445.0
2020-11-09 11:30:00,214.04,214.95,212.38,213.99,91823.0,197.8953,198.7367,196.3606,197.8491,91823.0
2020-11-09 12:00:00,214.0,215.5,212.95,214.89,116972.0,197.8584,199.2452,196.8876,198.6812,116972.0
2020-11-09 12:30:00,214.85,216.58,214.59,215.91,59194.0,198.6442,200.2438,198.4039,199.6243,59194.0
2020-11-09 13:00:00,216.0,217.21,215.88,216.37,61250.0,199.7075,200.8262,199.5966,200.0496,61250.0
2020-11-09 13:30:00,216.53,216.74,215.58,216.73,64214.0,200.1975,200.3917,199.3192,200.3824,64214.0
2020-11-09 14:00:00,216.84,216.95,215.23,215.55,68967.0,200.4841,200.5858,198.9956,199.2914,68967.0
2020-11-09 14:30:00,215.63,215.75,214.51,214.8,66036.0,199.3654,199.4764,198.3299,198.598,66036.0
2020-11-09 15:00:00,214.8,215.59,212.1,212.1,94297.0,198.598,199.3284,196.1017,196.1017,94297.0
2020-11-09 15:30:00,212.22,214.65,210.98,211.37,331183.0,196.2126,198.4593,195.0662,195.4267,331183.0
2020-11-10 09:30:00,212.66,214.58,210.25,212.49,87696.0,196.6194,198.3946,194.3912,196.4623,87696.0
2020-11-10 10:00:00,212.49,213.9,211.46,212.69,61571.0,196.4623,197.7659,195.51,196.6472,61571.0
2020-11-10 10:30:00,213.01,213.4,211.73,212.62,72645.0,196.943,197.3036,195.7596,196.5825,72645.0
2020-11-10 11:00:00,212.75,216.17,212.75,214.23,91304.0,196.7026,199.8647,196.7026,198.071,91304.0
2020-11-10 11:30:00,214.02,214.49,212.93,214.09,100441.0,197.8769,198.3114,196.8691,197.9416,100441.0
2020-11-10 12:00:00,214.13,215.48,214.11,215.16,46585.0,197.9786,199.2267,197.9601,198.9309,46585.0
2020-11-10 12:30:00,215.26,216.75,215.14,216.64,43694.0,199.0233,200.4009,198.9124,200.2992,43694.0
2020-11-10 13:00:00,216.64,219.66,216.42,218.67,306251.0,200.2992,203.0914,200.0958,202.1761,306251.0
2020-11-10 13:30:00,218.53,220.0,218.46,219.41,150709.0,202.0467,203.4058,201.982,202.8603,150709.0
2020-11-10 14:00:00,219.3,220.88,218.9,220.03,287220.0,202.7586,204.2194,202.3888,203.4335,287220.0
2020-11-10 14:30:00,220.03,221.33,219.71,220.74,115399.0,203.4335,204.6355,203.1377,204.09,115399.0
2020-11-10 15:00:00,220.66,221.5,219.76,220.6,98953.0,204.016,204.7927,203.1839,203.9605,98953.0
2020-11-10 15:30:00,220.6,220.71,218.75,220.21,407480.0,203.9605,204.0622,202.2501,203.6,407480.0
2020-11-11 09:30:00,220.3,224.96,220.0,223.92,246635.0,203.6832,207.9917,203.4058,207.0301,246635.0
2020-11-11 10:00:00,223.97,224.24,220.0,221.16,105540.0,207.0763,207.326,203.4058,204.4783,105540.0
2020-11-11 10:30:00,221.03,223.74,220.88,222.73,117139.0,204.3581,206.8637,204.2194,205.9299,117139.0
2020-11-11 11:00:00,222.65,223.33,221.02,222.18,135522.0,205.8559,206.4846,204.3489,205.4214,135522.0
2020-11-11 11:30:00,222.28,223.0,220.85,221.5,58729.0,205.5138,206.1795,204.1917,204.7927,58729.0
2020-11-11 12:00:00,221.5,222.04,220.67,222.04,48046.0,204.7927,205.2919,204.0253,205.2919,48046.0
2020-11-11 12:30:00,222.04,222.38,221.25,221.63,45404.0,205.2919,205.6063,204.5615,204.9128,45404.0
2020-11-11 13:00:00,221.79,221.79,221.01,221.44,50343.0,205.0608,205.0608,204.3396,204.7372,50343.0
2020-11-11 13:30:00,221.51,222.24,221.17,221.25,39480.0,204.8019,205.4768,204.4875,204.5615,39480.0
2020-11-11 14:00:00,221.19,221.81,220.88,221.0,60151.0,204.506,205.0793,204.2194,204.3304,60151.0
2020-11-11 14:30:00,221.12,221.84,220.71,221.43,73380.0,204.4413,205.107,204.0622,204.7279,73380.0
2020-11-11 15:00:00,221.32,222.0,221.1,221.35,76653.0,204.6262,205.2549,204.4228,204.654,76653.0
2020-11-11 15:30:00,221.31,223.14,220.92,221.09,235789.0,204.617,206.3089,204.2564,204.4136,235789.0
2020-11-12 09:30:00,219.5,220.81,217.58,220.3,167444.0,202.9435,204.1547,201.1683,203.6832,167444.0
2020-11-12 10:00:00,220.3,222.43,220.15,221.31,67569.0,203.6832,205.6525,203.5445,204.617,67569.0
2020-11-12 10:30:00,221.31,221.67,219.78,221.63,59134.0,204.617,204.9498,203.2024,204.9128,59134.0
2020-11-12 11:00:00,221.69,222.48,220.89,222.07,57195.0,204.9683,205.6987,204.2287,205.3197,57195.0
2020-11-12 11:30:00,221.88,222.27,220.78,221.49,57705.0,205.144,205.5046,204.127,204.7834,57705.0
2020-11-12 12:00:00,221.49,222.1,220.9,220.97,43575.0,204.7834,205.3474,204.2379,204.3026,43575.0
2020-11-12 12:30:00,221.03,221.13,219.22,219.74,36794.0,204.3581,204.4506,202.6846,203.1654,36794.0
2020-11-12 13:00:00,219.71,219.92,218.6,219.29,48418.0,203.1377,203.3318,202.1114,202.7493,48418.0
2020-11-12 13:30:00,219.3,220.41,219.11,219.95,42931.0,202.7586,203.7849,202.5829,203.3596,42931.0
2020-11-12 14:00:00,219.92,220.41,219.6,220.14,44519.0,203.3318,203.7849,203.036,203.5352,44519.0
2020-11-12 14:30:00,220.09,220.63,219.21,219.28,69841.0,203.489,203.9883,202.6754,202.7401,69841.0
2020-11-12 15:00:00,219.28,220.18,219.06,219.72,57554.0,202.7401,203.5722,202.5367,203.1469,57554.0
2020-11-12 15:30:00,219.71,220.34,218.94,220.15,132728.0,203.1377,203.7201,202.4257,203.5445,132728.0
2020-11-13 09:30:00,220.0,220.99,218.22,219.32,107403.0,203.4058,204.3211,201.7601,202.7771,107403.0
2020-11-13 10:00:00,219.48,220.64,218.63,220.22,44577.0,202.925,203.9975,202.1391,203.6092,44577.0
2020-11-13 10:30:00,220.08,220.12,218.65,218.76,68766.0,203.4798,203.5167,202.1576,202.2593,68766.0
2020-11-13 11:00:00,218.75,221.14,218.66,219.9,60459.0,202.2501,204.4598,202.1669,203.3133,60459.0
2020-11-13 11:30:00,219.88,220.65,219.71,220.28,36056.0,203.2948,204.0068,203.1377,203.6647,36056.0
2020-11-13 12:00:00,220.26,220.37,219.48,219.58,48943.0,203.6462,203.7479,202.925,203.0175,48943.0
2020-11-13 12:30:00,219.67,220.9,219.67,220.79,32673.0,203.1007,204.2379,203.1007,204.1362,32673.0
2020-11-13 13:00:00,220.85,220.94,220.28,220.8,53792.0,204.1917,204.2749,203.6647,204.1455,53792.0
2020-11-13 13:30:00,220.8,221.41,220.66,220.99,28231.0,204.1455,204.7094,204.016,204.3211,28231.0
2020-11-13 14:00:00,221.0,221.63,220.97,221.12,27511.0,204.3304,204.9128,204.3026,204.4413,27511.0
2020-11-13 14:30:00,221.12,221.35,220.17,220.62,50144.0,204.4413,204.654,203.563,203.979,50144.0
2020-11-13 15:00:00,220.51,220.65,218.94,219.43,83218.0,203.8773,204.0068,202.4257,202.8788,83218.0
2020-11-13 15:30:00,219.43,220.72,219.26,219.9,191340.0,202.8788,204.0715,202.7216,203.3133,191340.0
2020-11-16 09:30:00,223.11,223.65,219.62,221.09,162704.0,206.2812,206.7805,203.0545,204.4136,162704.0
2020-11-16 10:00:00,221.08,222.54,220.31,222.54,70340.0,204.4043,205.7542,203.6924,205.7542,70340.0
2020-11-16 10:30:00,222.58,222.58,220.32,220.52,69502.0,205.7912,205.7912,203.7017,203.8866,69502.0
2020-11-16 11:00:00,220.59,222.94,220.49,222.9,60761.0,203.9513,206.124,203.8588,206.0871,60761.0
2020-11-16 11:30:00,222.88,223.22,221.01,221.02,46686.0,206.0686,206.3829,204.3396,204.3489,46686.0
2020-11-16 12:00:00,221.01,221.37,219.24,219.69,63621.0,204.3396,204.6725,202.7031,203.1192,63621.0
2020-11-16 12:30:00,219.81,220.4,219.19,219.36,41325.0,203.2301,203.7756,202.6569,202.8141,41325.0
2020-11-16 13:00:00,219.36,219.49,217.98,217.98,51268.0,202.8141,202.9343,201.5382,201.5382,51268.0
2020-11-16 13:30:00,218.04,218.9,217.87,218.16,38807.0,201.5936,202.3888,201.4365,201.7046,38807.0
2020-11-16 14:00:00,218.02,218.87,217.72,218.8,39402.0,201.5751,202.361,201.2978,202.2963,39402.0
2020-11-16 14:30:00,218.78,219.25,218.33,218.33,44112.0,202.2778,202.7124,201.8618,201.8618,44112.0
2020-11-16 15:00:00,218.29,218.67,217.87,218.38,61367.0,201.8248,202.1761,201.4365,201.908,61367.0
2020-11-16 15:30:00,218.43,218.82,217.51,218.3,248078.0,201.9542,202.3148,201.1036,201.834,248078.0
2020-11-17 09:30:00,215.83,216.52,208.15,210.14,529851.0,199.5503,200.1883,192.4496,194.2895,529851.0
2020-11-17 10:00:00,209.81,215.0,209.81,214.21,200642.0,193.9844,198.7829,193.9844,198.0525,200642.0
2020-11-17 10:30:00,214.2,215.36,213.06,214.82,118593.0,198.0433,199.1158,196.9893,198.6165,118593.0
2020-11-17 11:00:00,214.68,214.94,214.09,214.54,70400.0,198.4871,198.7275,197.9416,198.3576,70400.0
2020-11-17 11:30:00,214.54,216.45,214.53,216.45,74659.0,198.3576,200.1236,198.3484,200.1236,74659.0
2020-11-17 12:00:00,216.42,217.0,216.09,216.44,81610.0,200.0958,200.6321,199.7907,200.1143,81610.0
2020-11-17 12:30:00,216.5,216.63,215.92,216.16,36815.0,200.1698,200.29,199.6335,199.8554,36815.0
2020-11-17 13:00:00,216.24,216.4,215.71,215.91,32976.0,199.9294,200.0773,199.4394,199.6243,32976.0
2020-11-17 13:30:00,215.81,216.11,215.59,215.94,41029.0,199.5318,199.8092,199.3284,199.652,41029.0
2020-11-17 14:00:00,215.98,216.26,214.54,215.14,71661.0,199.689,199.9479,198.3576,198.9124,71661.0
2020-11-17 14:30:00,215.21,215.73,214.33,215.67,59022.0,198.9771,199.4579,198.1635,199.4024,59022.0
2020-11-17 15:00:00,215.6,215.66,214.32,214.65,55318.0,199.3377,199.3932,198.1542,198.4593,55318.0
2020-11-17 15:30:00,214.67,215.49,214.19,215.12,212698.0,198.4778,199.236,198.034,198.8939,212698.0
2020-11-18 09:30:00,215.98,216.03,213.74,213.76,102063.0,199.689,199.7352,197.618,197.6365,102063.0
2020-11-18 10:00:00,213.76,214.54,212.28,213.1,87281.0,197.6365,198.3576,196.2681,197.0262,87281.0
2020-11-18 10:30:00,213.16,213.64,212.33,212.48,77135.0,197.0817,197.5255,196.3143,196.453,77135.0
2020-11-18 11:00:00,212.61,213.25,212.39,213.06,38979.0,196.5732,197.1649,196.3698,196.9893,38979.0
2020-11-18 11:30:00,213.0,213.0,211.87,212.2,26415.0,196.9338,196.9338,195.889,196.1941,26415.0
2020-11-18 12:00:00,212.2,212.35,211.59,211.71,39979.0,196.1941,196.3328,195.6301,195.7411,39979.0
2020-11-18 12:30:00,211.71,211.79,210.94,211.25,58119.0,195.7411,195.8151,195.0292,195.3158,58119.0
2020-11-18 13:00:00,211.32,212.0,210.83,211.42,43575.0,195.3805,196.0092,194.9275,195.473,43575.0
2020-11-18 13:30:00,211.35,211.68,210.69,211.21,34164.0,195.4082,195.7134,194.798,195.2788,34164.0
2020-11-18 14:00:00,211.29,211.99,211.28,211.69,47640.0,195.3528,196.0,195.3435,195.7226,47640.0
2020-11-18 14:30:00,211.56,212.43,211.56,211.94,33896.0,195.6024,196.4068,195.6024,195.9537,33896.0
2020-11-18 15:00:00,212.04,212.48,211.46,212.32,51947.0,196.0462,196.453,195.51,196.3051,51947.0
2020-11-18 15:30:00,212.25,212.58,210.68,210.96,299015.0,196.2404,196.5455,194.7888,195.0477,299015.0
2020-11-19 09:30:00,208.64,210.08,204.59,207.24,183382.0,192.9027,194.234,189.1581,191.6083,183382.0
2020-11-19 10:00:00,207.24,207.73,204.81,204.92,117917.0,191.6083,192.0613,189.3615,189.4633,117917.0
2020-11-19 10:30:00,205.05,207.18,204.5,206.29,137842.0,189.5834,191.5528,189.0749,190.7299,137842.0
2020-11-19 11:00:00,206.25,206.33,205.12,206.29,113336.0,190.6929,190.7669,189.6482,190.7299,113336.0
2020-11-19 11:30:00,206.31,206.33,204.66,204.81,43508.0,190.7484,190.7669,189.2229,189.3615,43508.0
2020-11-19 12:00:00,204.81,205.13,203.36,203.47,68250.0,189.3615,189.6574,188.0209,188.1226,68250.0
2020-11-19 12:30:00,203.63,204.5,203.51,204.4,47589.0,188.2706,189.0749,188.1596,188.9825,47589.0
2020-11-19 13:00:00,204.42,204.59,203.8,203.99,47911.0,189.001,189.1581,188.4277,188.6034,47911.0
2020-11-19 13:30:00,203.82,204.66,203.55,204.14,52230.0,188.4462,189.2229,188.1966,188.7421,52230.0
2020-11-19 14:00:00,203.99,205.07,203.89,204.76,47764.0,188.6034,189.6019,188.5109,189.3153,47764.0
2020-11-19 14:30:00,204.81,205.62,204.45,204.61,81904.0,189.3615,190.1105,189.0287,189.1766,81904.0
2020-11-19 15:00:00,204.57,205.39,204.21,205.11,77226.0,189.1397,189.8978,188.8068,189.6389,77226.0
2020-11-19 15:30:00,205.17,205.48,204.61,204.74,191867.0,189.6944,189.981,189.1766,189.2968,191867.0
2020-11-20 09:30:00,203.29,206.33,202.05,205.06,116750.0,187.9562,190.7669,186.8097,189.5927,116750.0
2020-11-20 10:00:00,205.09,205.09,202.27,202.91,55232.0,189.6204,189.6204,187.0131,187.6049,55232.0
2020-11-20 10:30:00,202.94,203.22,201.9,202.4,59053.0,187.6326,187.8915,186.671,187.1333,59053.0
2020-11-20 11:00:00,202.31,204.01,202.3,203.66,45537.0,187.0501,188.6219,187.0409,188.2983,45537.0
2020-11-20 11:30:00,203.58,204.47,203.46,203.81,68765.0,188.2243,189.0472,188.1134,188.437,68765.0
2020-11-20 12:00:00,203.81,204.55,203.63,204.34,40136.0,188.437,189.1212,188.2706,188.927,40136.0
2020-11-20 12:30:00,204.3,204.73,204.0,204.46,28914.0,188.89,189.2876,188.6126,189.0379,28914.0
2020-11-20 13:00:00,204.39,204.87,204.15,204.64,25062.0,188.9732,189.417,188.7513,189.2044,25062.0
2020-11-20 13:30:00,204.68,204.77,204.0,204.21,28846.0,189.2414,189.3246,188.6126,188.8068,28846.0
2020-11-20 14:00:00,204.23,204.65,204.07,204.44,23132.0,188.8253,189.2136,188.6774,189.0195,23132.0
2020-11-20 14:30:00,204.54,204.9,203.97,204.4,33240.0,189.1119,189.4448,188.5849,188.9825,33240.0
2020-11-20 15:00:00,204.4,205.17,204.16,204.41,89769.0,188.9825,189.6944,188.7606,188.9917,89769.0
2020-11-20 15:30:00,204.33,205.44,204.24,204.82,235604.0,188.9178,189.944,188.8345,189.3708,235604.0
2020-11-23 09:30:00,206.54,209.14,205.43,207.51,87325.0,190.9611,193.3649,189.9348,191.8579,87325.0
2020-11-23 10:00:00,207.81,209.14,207.77,207.95,75938.0,192.1353,193.3649,192.0983,192.2647,75938.0
2020-11-23 10:30:00,207.94,209.5,207.67,209.0,62069.0,192.2555,193.6978,192.0058,193.2355,62069.0
2020-11-23 11:00:00,208.94,209.17,206.08,207.39,45859.0,193.18,193.3927,190.5358,191.7469,45859.0
2020-11-23 11:30:00,207.41,207.75,206.92,207.51,71459.0,191.7654,192.0798,191.3124,191.8579,71459.0
2020-11-23 12:00:00,207.58,207.6,206.79,206.93,61462.0,191.9226,191.9411,191.1922,191.3216,61462.0
2020-11-23 12:30:00,207.02,207.36,206.62,206.66,26113.0,191.4049,191.7192,191.035,191.072,26113.0
2020-11-23 13:00:00,206.61,207.13,206.51,206.64,29181.0,191.0258,191.5066,190.9333,191.0535,29181.0
2020-11-23 13:30:00,206.66,207.42,206.55,207.4,24853.0,191.072,191.7747,190.9703,191.7562,24853.0
2020-11-23 14:00:00,207.4,207.55,206.71,207.0,49799.0,191.7562,191.8949,191.1182,191.3864,49799.0
2020-11-23 14:30:00,206.91,207.41,206.71,207.16,65633.0,191.3031,191.7654,191.1182,191.5343,65633.0
2020-11-23 15:00:00,207.11,207.35,206.82,206.96,84446.0,191.4881,191.71,191.2199,191.3494,84446.0
2020-11-23 15:30:00,206.99,207.76,206.58,206.94,275542.0,191.3771,192.089,190.998,191.3309,275542.0
2020-11-24 09:30:00,208.19,209.65,206.75,209.59,69932.0,192.4866,193.8365,191.1552,193.781,69932.0
2020-11-24 10:00:00,209.53,212.38,209.31,212.28,59830.0,193.7255,196.3606,193.5221,196.2681,59830.0
2020-11-24 10:30:00,212.28,212.94,211.47,212.27,50707.0,196.2681,196.8783,195.5192,196.2589,50707.0
2020-11-24 11:00:00,212.28,212.47,211.34,212.28,39885.0,196.2681,196.4438,195.399,196.2681,39885.0
2020-11-24 11:30:00,212.21,214.26,211.94,213.6,64705.0,196.2034,198.0988,195.9537,197.4885,64705.0
2020-11-24 12:00:00,213.51,213.6,212.44,212.72,37807.0,197.4053,197.4885,196.416,196.6749,37807.0
2020-11-24 12:30:00,212.72,212.91,212.29,212.69,34165.0,196.6749,196.8506,196.2773,196.6472,34165.0
2020-11-24 13:00:00,212.79,212.85,210.95,211.18,24408.0,196.7396,196.7951,195.0384,195.2511,24408.0
2020-11-24 13:30:00,211.25,212.64,211.06,211.5,35695.0,195.3158,196.6009,195.1401,195.5469,35695.0
2020-11-24 14:00:00,211.44,212.3,211.03,211.49,41699.0,195.4915,196.2866,195.1124,195.5377,41699.0
2020-11-24 14:30:00,211.46,212.31,211.14,211.99,37726.0,195.51,196.2958,195.2141,196.0,37726.0
2020-11-24 15:00:00,211.87,212.27,211.56,211.95,64057.0,195.889,196.2589,195.6024,195.963,64057.0
2020-11-24 15:30:00,211.91,212.13,209.96,210.01,227761.0,195.926,196.1294,194.1231,194.1693,227761.0
2020-11-25 09:30:00,210.02,210.2,205.1,205.45,70126.0,194.1786,194.345,189.6297,189.9533,70126.0
2020-11-25 10:00:00,205.77,206.78,205.3,206.17,57043.0,190.2491,191.183,189.8146,190.619,57043.0
2020-11-25 10:30:00,206.17,206.43,205.66,205.87,68608.0,190.619,190.8594,190.1474,190.3416,68608.0
2020-11-25 11:00:00,205.83,206.41,205.77,206.14,57065.0,190.3046,190.8409,190.2491,190.5912,57065.0
2020-11-25 11:30:00,206.14,206.31,205.65,206.19,70040.0,190.5912,190.7484,190.1382,190.6375,70040.0
2020-11-25 12:00:00,206.23,207.45,206.23,206.7,48137.0,190.6744,191.8024,190.6744,191.109,48137.0
2020-11-25 12:30:00,206.7,207.47,206.69,207.36,37252.0,191.109,191.8209,191.0997,191.7192,37252.0
2020-11-25 13:00:00,207.45,207.55,206.75,206.82,43017.0,191.8024,191.8949,191.1552,191.2199,43017.0
2020-11-25 13:30:00,206.71,207.44,206.6,207.28,36862.0,191.1182,191.7932,191.0165,191.6452,36862.0
2020-11-25 14:00:00,207.27,207.27,206.17,206.21,70175.0,191.636,191.636,190.619,190.6559,70175.0
2020-11-25 14:30:00,206.06,206.32,205.98,206.14,37135.0,190.5173,190.7577,190.4433,190.5912,37135.0
2020-11-25 15:00:00,206.15,207.2,206.11,206.98,48582.0,190.6005,191.5713,190.5635,191.3679,48582.0
2020-11-25 15:30:00,206.98,207.61,206.73,207.25,155700.0,191.3679,191.9503,191.1367,191.6175,155700.0
2020-11-27 09:30:00,207.28,212.6,206.65,210.87,78489.0,191.6452,196.564,191.0628,194.9645,78489.0
2020-11-27 10:00:00,211.1,212.07,210.52,211.53,64978.0,195.1771,196.0739,194.6409,195.5747,64978.0
2020-11-27 10:30:00,211.63,212.1,210.88,211.98,54099.0,195.6671,196.1017,194.9737,195.9907,54099.0
2020-11-27 11:00:00,211.98,213.09,211.96,212.42,52350.0,195.9907,197.017,195.9722,196.3975,52350.0
2020-11-27 11:30:00,212.35,212.42,211.29,212.07,29570.0,196.3328,196.3975,195.3528,196.0739,29570.0
2020-11-27 12:00:00,212.07,212.19,211.13,211.14,27185.0,196.0739,196.1849,195.2048,195.2141,27185.0
2020-11-27 12:30:00,211.14,212.74,211.06,212.5,66661.0,195.2141,196.6934,195.1401,196.4715,66661.0
2020-11-30 09:30:00,210.18,211.6,207.75,210.29,81540.0,194.3265,195.6394,192.0798,194.4282,81540.0
2020-11-30 10:00:00,210.0,210.91,208.93,209.26,65656.0,194.1601,195.0014,193.1708,193.4759,65656.0
2020-11-30 10:30:00,209.41,211.53,208.68,210.81,74801.0,193.6146,195.5747,192.9396,194.909,74801.0
2020-11-30 11:00:00,210.8,211.37,210.18,210.59,115639.0,194.8997,195.4267,194.3265,194.7056,115639.0
2020-11-30 11:30:00,210.59,210.9,209.59,210.52,99762.0,194.7056,194.9922,193.781,194.6409,99762.0
2020-11-30 12:00:00,210.49,211.46,210.22,211.09,101038.0,194.6131,195.51,194.3635,195.1679,101038.0
2020-11-30 12:30:00,211.08,212.01,210.33,210.62,93831.0,195.1586,196.0185,194.4652,194.7333,93831.0
2020-11-30 13:00:00,210.61,210.67,210.11,210.31,34498.0,194.7241,194.7795,194.2618,194.4467,34498.0
2020-11-30 13:30:00,210.28,210.4,208.82,208.82,39337.0,194.419,194.5299,193.0691,193.0691,39337.0
2020-11-30 14:00:00,208.76,209.05,208.45,208.62,32401.0,193.0136,193.2817,192.727,192.8842,32401.0
2020-11-30 14:30:00,208.69,209.56,208.37,209.25,41464.0,192.9489,193.7533,192.653,193.4666,41464.0
2020-11-30 15:00:00,209.25,209.28,208.65,208.93,161353.0,193.4666,193.4944,192.9119,193.1708,161353.0
2020-11-30 15:30:00,208.93,210.14,208.76,209.14,774826.0,193.1708,194.2895,193.0136,193.3649,774826.0
2020-12-01 09:30:00,213.53,214.54,212.31,212.92,203252.0,197.4238,198.3576,196.2958,196.8598,203252.0
2020-12-01 10:00:00,212.9,214.88,212.68,213.26,94921.0,196.8413,198.672,196.6379,197.1742,94921.0
2020-12-01 10:30:00,213.39,213.56,212.4,212.76,79688.0,197.2944,197.4516,196.379,196.7119,79688.0
2020-12-01 11:00:00,212.85,213.46,211.65,211.78,48001.0,196.7951,197.3591,195.6856,195.8058,48001.0
2020-12-01 11:30:00,211.75,212.23,210.66,210.97,43246.0,195.7781,196.2219,194.7703,195.0569,43246.0
2020-12-01 12:00:00,211.01,211.32,210.65,210.78,40871.0,195.0939,195.3805,194.761,194.8812,40871.0
2020-12-01 12:30:00,210.77,210.97,209.97,210.15,60894.0,194.872,195.0569,194.1323,194.2988,60894.0
2020-12-01 13:00:00,210.16,210.98,210.07,210.94,34775.0,194.308,195.0662,194.2248,195.0292,34775.0
2020-12-01 13:30:00,211.03,211.7,210.68,210.96,42270.0,195.1124,195.7318,194.7888,195.0477,42270.0
2020-12-01 14:00:00,211.04,211.2,210.62,210.74,49966.0,195.1216,195.2696,194.7333,194.8443,49966.0
2020-12-01 14:30:00,210.82,210.82,209.96,210.02,43347.0,194.9182,194.9182,194.1231,194.1786,43347.0
2020-12-01 15:00:00,210.0,210.08,208.83,209.02,58594.0,194.1601,194.234,193.0783,193.254,58594.0
2020-12-01 15:30:00,209.05,209.15,207.4,207.5,219206.0,193.2817,193.3742,191.7562,191.8486,219206.0
2020-12-02 09:30:00,207.51,212.08,207.02,211.6,97401.0,191.8579,196.0832,191.4049,195.6394,97401.0
2020-12-02 10:00:00,211.63,212.0,211.14,211.77,52578.0,195.6671,196.0092,195.2141,195.7966,52578.0
2020-12-02 10:30:00,211.55,212.11,210.76,211.97,57550.0,195.5932,196.1109,194.8628,195.9815,57550.0
2020-12-02 11:00:00,212.0,213.43,211.99,212.88,64312.0,196.0092,197.3314,196.0,196.8228,64312.0
2020-12-02 11:30:00,212.81,213.12,212.47,212.82,44072.0,196.7581,197.0447,196.4438,196.7674,44072.0
2020-12-02 12:00:00,212.8,213.36,212.15,212.7,51169.0,196.7489,197.2666,196.1479,196.6564,51169.0
2020-12-02 12:30:00,212.83,213.3,212.39,212.9,35055.0,196.7766,197.2112,196.3698,196.8413,35055.0
2020-12-02 13:00:00,212.89,212.89,211.73,211.88,22398.0,196.8321,196.8321,195.7596,195.8983,22398.0
2020-12-02 13:30:00,212.01,212.15,211.58,211.68,27816.0,196.0185,196.1479,195.6209,195.7134,27816.0
2020-12-02 14:00:00,211.66,212.43,211.58,212.22,30384.0,195.6949,196.4068,195.6209,196.2126,30384.0
2020-12-02 14:30:00,212.24,212.86,212.14,212.28,23727.0,196.2311,196.8044,196.1387,196.2681,23727.0
2020-12-02 15:00:00,212.19,212.65,212.11,212.19,44173.0,196.1849,196.6102,196.1109,196.1849,44173.0
2020-12-02 15:30:00,212.23,213.06,211.17,212.01,153867.0,196.2219,196.9893,195.2418,196.0185,153867.0
2020-12-03 09:30:00,211.0,214.31,211.0,212.64,77182.0,195.0846,198.145,195.0846,196.6009,77182.0
2020-12-03 10:00:00,212.34,214.52,212.34,214.37,65042.0,196.3236,198.3391,196.3236,198.2005,65042.0
2020-12-03 10:30:00,214.32,214.92,213.32,213.32,48332.0,198.1542,198.709,197.2297,197.2297,48332.0
2020-12-03 11:00:00,213.38,214.93,213.32,214.82,84266.0,197.2851,198.7182,197.2297,198.6165,84266.0
2020-12-03 11:30:00,214.73,214.98,214.17,214.31,20342.0,198.5333,198.7644,198.0155,198.145,20342.0
2020-12-03 12:00:00,214.36,214.66,214.07,214.2,48394.0,198.1912,198.4686,197.9231,198.0433,48394.0
2020-12-03 12:30:00,214.22,214.6,213.93,214.53,28508.0,198.0618,198.4131,197.7936,198.3484,28508.0
2020-12-03 13:00:00,214.53,214.67,214.03,214.15,42841.0,198.3484,198.4778,197.8861,197.997,42841.0
2020-12-03 13:30:00,214.02,215.22,213.5,214.69,45782.0,197.8769,198.9863,197.3961,198.4963,45782.0
2020-12-03 14:00:00,214.66,215.0,214.1,214.56,40909.0,198.4686,198.7829,197.9508,198.3761,40909.0
2020-12-03 14:30:00,214.56,214.78,214.35,214.69,27467.0,198.3761,198.5795,198.182,198.4963,27467.0
2020-12-03 15:00:00,214.62,214.85,214.19,214.54,68643.0,198.4316,198.6442,198.034,198.3576,68643.0
2020-12-03 15:30:00,214.56,214.61,212.04,213.39,145606.0,198.3761,198.4224,196.0462,197.2944,145606.0
2020-12-04 09:30:00,213.4,217.0,213.4,216.53,103067.0,197.3036,200.6321,197.3036,200.1975,103067.0
2020-12-04 10:00:00,216.46,218.77,216.21,218.19,120110.0,200.1328,202.2686,199.9017,201.7323,120110.0
2020-12-04 10:30:00,218.16,219.56,218.02,219.56,80155.0,201.7046,202.999,201.5751,202.999,80155.0
2020-12-04 11:00:00,219.58,219.95,217.6,217.66,54569.0,203.0175,203.3596,201.1868,201.2423,54569.0
2020-12-04 11:30:00,217.78,218.55,217.46,218.21,34110.0,201.3532,202.0652,201.0574,201.7508,34110.0
2020-12-04 12:00:00,218.35,218.73,217.97,218.04,31000.0,201.8803,202.2316,201.5289,201.5936,31000.0
2020-12-04 12:30:00,218.04,218.04,216.48,216.62,43305.0,201.5936,201.5936,200.1513,200.2807,43305.0
2020-12-04 13:00:00,216.61,217.56,216.6,217.35,31554.0,200.2715,201.1498,200.2622,200.9557,31554.0
2020-12-04 13:30:00,217.39,217.54,216.5,216.6,50778.0,200.9927,201.1313,200.1698,200.2622,50778.0
2020-12-04 14:00:00,216.61,217.04,216.3,216.58,83340.0,200.2715,200.6691,199.9849,200.2438,83340.0
2020-12-04 14:30:00,216.65,217.31,216.49,217.06,28264.0,200.3085,200.9187,200.1605,200.6876,28264.0
2020-12-04 15:00:00,217.12,217.15,216.59,216.72,50742.0,200.743,200.7708,200.253,200.3732,50742.0
2020-12-04 15:30:00,216.75,217.92,216.75,217.55,127385.0,200.4009,201.4827,200.4009,201.1406,127385.0
2020-12-07 09:30:00,214.19,217.34,213.51,215.57,74747.0,198.034,200.9464,197.4053,199.3099,74747.0
2020-12-07 10:00:00,215.51,216.09,214.74,215.56,60607.0,199.2545,199.7907,198.5425,199.3007,60607.0
2020-12-07 10:30:00,215.55,217.25,215.41,216.65,49507.0,199.2914,200.8632,199.162,200.3085,49507.0
2020-12-07 11:00:00,216.65,216.97,216.21,216.88,52071.0,200.3085,200.6043,199.9017,200.5211,52071.0
2020-12-07 11:30:00,216.76,217.11,216.3,217.11,46712.0,200.4102,200.7338,199.9849,200.7338,46712.0
2020-12-07 12:00:00,217.07,217.57,216.68,217.06,58411.0,200.6968,201.1591,200.3362,200.6876,58411.0
2020-12-07 12:30:00,217.11,217.42,216.61,216.94,43196.0,200.7338,201.0204,200.2715,200.5766,43196.0
2020-12-07 13:00:00,216.9,216.96,216.39,216.9,36436.0,200.5396,200.5951,200.0681,200.5396,36436.0
2020-12-07 13:30:00,216.9,217.31,216.84,217.16,43089.0,200.5396,200.9187,200.4841,200.78,43089.0
2020-12-07 14:00:00,217.1,217.3,216.64,217.15,41508.0,200.7245,200.9095,200.2992,200.7708,41508.0
2020-12-07 14:30:00,217.13,217.88,217.12,217.63,45086.0,200.7523,201.4457,200.743,201.2146,45086.0
2020-12-07 15:00:00,217.63,218.38,217.15,218.19,51674.0,201.2146,201.908,200.7708,201.7323,51674.0
2020-12-07 15:30:00,218.32,219.03,218.02,218.6,146663.0,201.8525,202.509,201.5751,202.1114,146663.0
2020-12-08 09:30:00,216.46,219.76,216.19,219.27,86456.0,200.1328,203.1839,199.8832,202.7309,86456.0
2020-12-08 10:00:00,218.94,218.95,215.85,216.81,98848.0,202.4257,202.435,199.5688,200.4564,98848.0
2020-12-08 10:30:00,216.89,217.67,216.68,217.21,77585.0,200.5304,201.2515,200.3362,200.8262,77585.0
2020-12-08 11:00:00,217.21,217.62,216.63,216.99,48429.0,200.8262,201.2053,200.29,200.6228,48429.0
2020-12-08 11:30:00,216.98,217.72,216.71,217.4,38874.0,200.6136,201.2978,200.364,201.0019,38874.0
2020-12-08 12:00:00,217.36,218.0,217.06,217.8,32745.0,200.9649,201.5567,200.6876,201.3717,32745.0
2020-12-08 12:30:00,217.8,218.97,217.68,218.81,30296.0,201.3717,202.4535,201.2608,202.3056,30296.0
2020-12-08 13:00:00,218.74,219.22,218.23,219.06,40934.0,202.2408,202.6846,201.7693,202.5367,40934.0
2020-12-08 13:30:00,219.0,219.26,218.62,218.77,36390.0,202.4812,202.7216,202.1299,202.2686,36390.0
2020-12-08 14:00:00,218.52,219.41,218.52,219.31,19326.0,202.0374,202.8603,202.0374,202.7678,19326.0
2020-12-08 14:30:00,219.31,219.79,218.72,218.84,50943.0,202.7678,203.2116,202.2223,202.3333,50943.0
2020-12-08 15:00:00,218.89,219.14,218.53,219.04,33985.0,202.3795,202.6107,202.0467,202.5182,33985.0
2020-12-08 15:30:00,219.0,219.26,218.27,218.67,83071.0,202.4812,202.7216,201.8063,202.1761,83071.0
2020-12-09 09:30:00,218.8,220.38,217.99,218.19,70000.0,202.2963,203.7571,201.5474,201.7323,70000.0
2020-12-09 10:00:00,218.23,218.5,217.34,217.47,46616.0,201.7693,202.0189,200.9464,201.0666,46616.0
2020-12-09 10:30:00,217.51,217.57,216.45,217.0,39441.0,201.1036,201.1591,200.1236,200.6321,39441.0
2020-12-09 11:00:00,217.06,217.43,216.63,217.14,37050.0,200.6876,201.0296,200.29,200.7615,37050.0
2020-12-09 11:30:00,217.19,217.73,217.05,217.15,27907.0,200.8077,201.307,200.6783,200.7708,27907.0
2020-12-09 12:00:00,217.09,217.27,216.69,216.83,27552.0,200.7153,200.8817,200.3455,200.4749,27552.0
2020-12-09 12:30:00,216.86,216.86,215.77,216.22,41297.0,200.5026,200.5026,199.4949,199.9109,41297.0
2020-12-09 13:00:00,216.22,216.26,215.5,215.97,42693.0,199.9109,199.9479,199.2452,199.6798,42693.0
2020-12-09 13:30:00,216.01,216.83,215.67,216.45,44048.0,199.7168,200.4749,199.4024,200.1236,44048.0
2020-12-09 14:00:00,216.6,217.4,216.31,217.22,30989.0,200.2622,201.0019,199.9941,200.8355,30989.0
2020-12-09 14:30:00,217.0,217.21,216.11,216.11,19340.0,200.6321,200.8262,199.8092,199.8092,19340.0
2020-12-09 15:00:00,216.24,216.74,215.9,216.05,31768.0,199.9294,200.3917,199.615,199.7537,31768.0
2020-12-09 15:30:00,216.05,217.53,216.05,216.81,162027.0,199.7537,201.1221,199.7537,200.4564,162027.0
2020-12-10 09:30:00,214.62,217.16,213.51,217.16,68652.0,198.4316,200.78,197.4053,200.78,68652.0
2020-12-10 10:00:00,217.12,217.52,215.61,216.12,62642.0,200.743,201.1129,199.3469,199.8185,62642.0
2020-12-10 10:30:00,216.16,217.01,215.35,216.55,63222.0,199.8554,200.6413,199.1065,200.216,63222.0
2020-12-10 11:00:00,216.64,217.12,216.04,216.66,71601.0,200.2992,200.743,199.7445,200.3177,71601.0
2020-12-10 11:30:00,216.62,216.66,214.6,214.96,36955.0,200.2807,200.3177,198.4131,198.746,36955.0
2020-12-10 12:00:00,214.66,215.28,214.58,214.84,51044.0,198.4686,199.0418,198.3946,198.635,51044.0
2020-12-10 12:30:00,214.84,215.22,214.27,214.77,21990.0,198.635,198.9863,198.108,198.5703,21990.0
2020-12-10 13:00:00,214.69,214.89,213.84,213.84,32153.0,198.4963,198.6812,197.7104,197.7104,32153.0
2020-12-10 13:30:00,213.74,213.74,212.87,213.29,46869.0,197.618,197.618,196.8136,197.2019,46869.0
2020-12-10 14:00:00,213.33,213.5,212.51,212.61,32397.0,197.2389,197.3961,196.4808,196.5732,32397.0
2020-12-10 14:30:00,212.7,212.96,211.63,211.63,63593.0,196.6564,196.8968,195.6671,195.6671,63593.0
2020-12-10 15:00:00,211.69,213.18,211.28,213.03,89015.0,195.7226,197.1002,195.3435,196.9615,89015.0
2020-12-10 15:30:00,213.04,213.42,212.57,212.79,185045.0,196.9708,197.3221,196.5362,196.7396,185045.0
2020-12-11 09:30:00,211.7,212.59,210.37,210.57,86771.0,195.7318,196.5547,194.5022,194.6871,86771.0
2020-12-11 10:00:00,210.56,211.77,210.39,211.12,50006.0,194.6778,195.7966,194.5207,195.1956,50006.0
2020-12-11 10:30:00,211.22,211.67,210.79,211.06,34032.0,195.2881,195.7041,194.8905,195.1401,34032.0
2020-12-11 11:00:00,211.07,211.45,209.83,209.92,29205.0,195.1494,195.5007,194.0029,194.0861,29205.0
2020-12-11 11:30:00,210.01,210.02,209.2,209.43,34045.0,194.1693,194.1786,193.4204,193.6331,34045.0
2020-12-11 12:00:00,209.43,209.43,208.26,208.98,48754.0,193.6331,193.6331,192.5513,193.217,48754.0
2020-12-11 12:30:00,208.98,209.36,208.29,209.29,43764.0,193.217,193.5684,192.5791,193.5036,43764.0
2020-12-11 13:00:00,209.36,209.87,209.32,209.87,26731.0,193.5684,194.0399,193.5314,194.0399,26731.0
2020-12-11 13:30:00,209.99,210.89,209.97,210.59,24206.0,194.1508,194.9829,194.1323,194.7056,24206.0
2020-12-11 14:00:00,210.6,210.66,209.99,210.33,26132.0,194.7148,194.7703,194.1508,194.4652,26132.0
2020-12-11 14:30:00,210.39,211.19,210.27,210.72,34283.0,194.5207,195.2603,194.4097,194.8258,34283.0
2020-12-11 15:00:00,210.72,210.76,209.56,209.74,49289.0,194.8258,194.8628,193.7533,193.9197,49289.0
2020-12-11 15:30:00,209.77,210.36,209.08,209.28,194502.0,193.9474,194.4929,193.3095,193.4944,194502.0
2020-12-14 09:30:00,211.76,211.76,208.93,209.19,75579.0,195.7873,195.7873,193.1708,193.4112,75579.0
2020-12-14 10:00:00,209.18,210.24,208.38,209.36,58807.0,193.4019,194.382,192.6623,193.5684,58807.0
2020-12-14 10:30:00,209.29,209.3,207.59,207.59,74999.0,193.5036,193.5129,191.9319,191.9319,74999.0
2020-12-14 11:00:00,207.51,208.21,206.82,207.06,79894.0,191.8579,192.5051,191.2199,191.4418,79894.0
2020-12-14 11:30:00,207.02,207.04,206.09,206.52,69369.0,191.4049,191.4233,190.545,190.9426,69369.0
2020-12-14 12:00:00,206.53,206.59,205.51,205.63,55093.0,190.9518,191.0073,190.0087,190.1197,55093.0
2020-12-14 12:30:00,205.74,206.8,205.65,206.39,44243.0,190.2214,191.2014,190.1382,190.8224,44243.0
2020-12-14 13:00:00,206.39,206.69,205.72,205.73,42257.0,190.8224,191.0997,190.2029,190.2122,42257.0
2020-12-14 13:30:00,205.71,205.95,205.05,205.2,44676.0,190.1937,190.4156,189.5834,189.7221,44676.0
2020-12-14 14:00:00,205.38,205.7,204.35,204.41,53938.0,189.8886,190.1844,188.9362,188.9917,53938.0
2020-12-14 14:30:00,204.46,204.96,203.76,204.84,65919.0,189.0379,189.5002,188.3907,189.3893,65919.0
2020-12-14 15:00:00,204.81,204.81,203.92,204.15,83277.0,189.3615,189.3615,188.5387,188.7513,83277.0
2020-12-14 15:30:00,204.15,204.15,202.61,203.18,321882.0,188.7513,188.7513,187.3275,187.8545,321882.0
2020-12-15 09:30:00,206.29,206.83,202.9,203.21,120364.0,190.7299,191.2292,187.5956,187.8822,120364.0
2020-12-15 10:00:00,203.2,204.18,202.8,203.31,67745.0,187.873,188.7791,187.5032,187.9747,67745.0
2020-12-15 10:30:00,203.31,204.45,202.26,204.21,61665.0,187.9747,189.0287,187.0039,188.8068,61665.0
2020-12-15 11:00:00,204.17,204.77,203.6,203.75,51755.0,188.7698,189.3246,188.2428,188.3815,51755.0
2020-12-15 11:30:00,203.75,204.85,203.38,204.39,43184.0,188.3815,189.3985,188.0394,188.9732,43184.0
2020-12-15 12:00:00,204.53,205.14,204.47,204.97,32087.0,189.1027,189.6667,189.0472,189.5095,32087.0
2020-12-15 12:30:00,204.97,205.57,204.9,205.13,35567.0,189.5095,190.0642,189.4448,189.6574,35567.0
2020-12-15 13:00:00,205.26,205.94,205.06,205.4,37125.0,189.7776,190.4063,189.5927,189.907,37125.0
2020-12-15 13:30:00,205.34,205.59,204.93,205.5,36097.0,189.8516,190.0827,189.4725,189.9995,36097.0
2020-12-15 14:00:00,205.42,205.73,205.28,205.64,29591.0,189.9255,190.2122,189.7961,190.1289,29591.0
2020-12-15 14:30:00,205.7,205.94,204.77,204.82,46348.0,190.1844,190.4063,189.3246,189.3708,46348.0
2020-12-15 15:00:00,204.87,205.2,204.52,204.52,60453.0,189.417,189.7221,189.0934,189.0934,60453.0
2020-12-15 15:30:00,204.51,205.56,204.4,205.44,173892.0,189.0842,190.055,188.9825,189.944,173892.0
2020-12-16 09:30:00,204.92,204.92,201.7,203.11,118057.0,189.4633,189.4633,186.4861,187.7898,118057.0
2020-12-16 10:00:00,203.23,204.5,203.0,203.87,68055.0,187.9007,189.0749,187.6881,188.4925,68055.0
2020-12-16 10:30:00,203.88,204.32,203.54,203.84,66178.0,188.5017,188.9085,188.1873,188.4647,66178.0
2020-12-16 11:00:00,203.85,205.18,203.82,204.96,75901.0,188.474,189.7036,188.4462,189.5002,75901.0
2020-12-16 11:30:00,204.86,204.87,203.88,204.37,31130.0,189.4078,189.417,188.5017,188.9547,31130.0
2020-12-16 12:00:00,204.37,204.77,204.16,204.77,35847.0,188.9547,189.3246,188.7606,189.3246,35847.0
2020-12-16 12:30:00,204.61,204.93,204.54,204.76,36095.0,189.1766,189.4725,189.1119,189.3153,36095.0
2020-12-16 13:00:00,204.76,204.85,204.12,204.21,22616.0,189.3153,189.3985,188.7236,188.8068,22616.0
2020-12-16 13:30:00,204.19,204.23,203.29,203.29,40686.0,188.7883,188.8253,187.9562,187.9562,40686.0
2020-12-16 14:00:00,203.44,203.61,202.96,203.23,41124.0,188.0949,188.2521,187.6511,187.9007,41124.0
2020-12-16 14:30:00,203.21,204.02,203.1,203.87,41818.0,187.8822,188.6311,187.7805,188.4925,41818.0
2020-12-16 15:00:00,203.93,204.06,203.59,203.99,44719.0,188.5479,188.6681,188.2336,188.6034,44719.0
2020-12-16 15:30:00,203.98,204.38,202.05,202.5,217180.0,188.5942,188.964,186.8097,187.2258,217180.0
2020-12-17 09:30:00,203.31,205.37,203.01,203.68,94614.0,187.9747,189.8793,187.6973,188.3168,94614.0
2020-12-17 10:00:00,203.56,203.67,201.33,202.04,78154.0,188.2058,188.3075,186.144,186.8005,78154.0
2020-12-17 10:30:00,201.95,203.43,201.73,202.65,59894.0,186.7173,188.0856,186.5139,187.3645,59894.0
2020-12-17 11:00:00,202.68,202.68,201.61,201.76,60855.0,187.3922,187.3922,186.4029,186.5416,60855.0
2020-12-17 11:30:00,201.81,202.27,201.34,201.6,67415.0,186.5878,187.0131,186.1533,186.3937,67415.0
2020-12-17 12:00:00,201.78,202.86,201.45,202.53,75511.0,186.5601,187.5586,186.255,187.2535,75511.0
2020-12-17 12:30:00,202.65,202.73,201.7,202.02,59897.0,187.3645,187.4384,186.4861,186.782,59897.0
2020-12-17 13:00:00,202.1,203.31,201.87,202.58,66371.0,186.856,187.9747,186.6433,187.2998,66371.0
2020-12-17 13:30:00,202.49,202.67,201.99,202.19,45556.0,187.2165,187.383,186.7543,186.9392,45556.0
2020-12-17 14:00:00,202.32,202.58,201.88,202.51,46888.0,187.0594,187.2998,186.6526,187.235,46888.0
2020-12-17 14:30:00,202.55,202.84,202.4,202.6,62387.0,187.272,187.5401,187.1333,187.3182,62387.0
2020-12-17 15:00:00,202.61,203.02,202.48,202.92,49442.0,187.3275,187.7066,187.2073,187.6141,49442.0
2020-12-17 15:30:00,202.91,203.49,201.17,202.52,382691.0,187.6049,188.1411,185.9961,187.2443,382691.0
2020-12-18 09:30:00,201.69,202.7,198.48,199.22,413080.0,186.4769,187.4107,183.509,184.1932,413080.0
2020-12-18 10:00:00,199.24,199.24,197.31,197.37,129282.0,184.2117,184.2117,182.4273,182.4827,129282.0
2020-12-18 10:30:00,197.43,197.98,196.8,197.05,169230.0,182.5382,183.0467,181.9557,182.1869,169230.0
2020-12-18 11:00:00,197.09,197.75,195.95,196.05,192158.0,182.2239,182.8341,181.1698,181.2623,192158.0
2020-12-18 11:30:00,196.05,197.15,195.19,196.76,149403.0,181.2623,182.2793,180.4672,181.9187,149403.0
2020-12-18 12:00:00,196.75,196.94,195.82,196.15,85232.0,181.9095,182.0852,181.0496,181.3548,85232.0
2020-12-18 12:30:00,196.14,196.73,195.07,195.32,103363.0,181.3455,181.891,180.3562,180.5874,103363.0
2020-12-18 13:00:00,195.27,195.31,194.44,195.22,115991.0,180.5411,180.5781,179.7737,180.4949,115991.0
2020-12-18 13:30:00,195.2,196.02,195.02,195.82,102007.0,180.4764,181.2346,180.31,181.0496,102007.0
2020-12-18 14:00:00,195.78,195.87,195.36,195.62,82795.0,181.0127,181.0959,180.6243,180.8647,82795.0
2020-12-18 14:30:00,195.62,196.47,195.26,196.47,113015.0,180.8647,181.6506,180.5319,181.6506,113015.0
2020-12-18 15:00:00,196.59,196.81,194.83,195.36,379359.0,181.7616,181.965,180.1343,180.6243,379359.0
2020-12-18 15:30:00,195.29,197.73,194.6,196.81,625983.0,180.5596,182.8156,179.9217,181.965,625983.0
2020-12-21 09:30:00,193.09,196.87,191.53,194.61,119523.0,178.5256,182.0204,177.0832,179.9309,119523.0
2020-12-21 10:00:00,194.17,194.89,192.6,194.69,86022.0,179.5241,180.1898,178.0725,180.0049,86022.0
2020-12-21 10:30:00,194.35,195.58,194.15,195.21,47671.0,179.6905,180.8278,179.5056,180.4857,47671.0
2020-12-21 11:00:00,195.27,196.32,194.98,196.11,34535.0,180.5411,181.5119,180.273,181.3178,34535.0
2020-12-21 11:30:00,196.12,196.34,195.55,195.81,44755.0,181.327,181.5304,180.8,181.0404,44755.0
2020-12-21 12:00:00,195.82,196.58,195.69,196.55,39101.0,181.0496,181.7523,180.9295,181.7246,39101.0
2020-12-21 12:30:00,196.62,197.64,196.48,197.36,47582.0,181.7893,182.7324,181.6599,182.4735,47582.0
2020-12-21 13:00:00,197.25,197.57,196.87,197.53,33699.0,182.3718,182.6676,182.0204,182.6307,33699.0
2020-12-21 13:30:00,197.53,198.02,197.35,197.84,35244.0,182.6307,183.0837,182.4642,182.9173,35244.0
2020-12-21 14:00:00,197.79,197.79,197.2,197.4,20213.0,182.8711,182.8711,182.3256,182.5105,20213.0
2020-12-21 14:30:00,197.44,197.5,196.83,196.93,23413.0,182.5475,182.6029,181.9835,182.0759,23413.0
2020-12-21 15:00:00,196.99,197.09,196.23,196.77,27797.0,182.1314,182.2239,181.4287,181.928,27797.0
2020-12-21 15:30:00,196.83,197.64,196.43,197.37,130868.0,181.9835,182.7324,181.6136,182.4827,130868.0
2020-12-22 09:30:00,196.32,197.0,194.34,195.2,104255.0,181.5119,182.1406,179.6813,180.4764,104255.0
2020-12-22 10:00:00,195.24,195.48,194.28,195.37,62909.0,180.5134,180.7353,179.6258,180.6336,62909.0
2020-12-22 10:30:00,195.28,195.95,195.17,195.8,37494.0,180.5504,181.1698,180.4487,181.0312,37494.0
2020-12-22 11:00:00,195.81,196.86,195.81,196.21,50835.0,181.0404,182.0112,181.0404,181.4102,50835.0
2020-12-22 11:30:00,196.21,196.41,195.65,195.72,37699.0,181.4102,181.5951,180.8925,180.9572,37699.0
2020-12-22 12:00:00,195.79,196.32,195.45,196.12,53455.0,181.0219,181.5119,180.7076,181.327,53455.0
2020-12-22 12:30:00,196.07,196.25,195.71,195.82,33181.0,181.2808,181.4472,180.9479,181.0496,33181.0
2020-12-22 13:00:00,195.81,195.96,195.21,195.57,40670.0,181.0404,181.1791,180.4857,180.8185,40670.0
2020-12-22 13:30:00,195.58,196.0,195.23,195.38,36605.0,180.8278,181.2161,180.5042,180.6428,36605.0
2020-12-22 14:00:00,195.38,195.38,194.49,194.56,24564.0,180.6428,180.6428,179.82,179.8847,24564.0
2020-12-22 14:30:00,194.57,195.38,193.9,194.75,60269.0,179.8939,180.6428,179.2745,180.0604,60269.0
2020-12-22 15:00:00,194.86,195.66,194.15,194.15,77603.0,180.1621,180.9017,179.5056,179.5056,77603.0
2020-12-22 15:30:00,194.21,195.05,193.97,194.91,177291.0,179.5611,180.3377,179.3392,180.2083,177291.0
2020-12-23 09:30:00,196.58,199.67,196.5,198.71,120523.0,181.7523,184.6092,181.6784,183.7217,120523.0
2020-12-23 10:00:00,198.71,199.08,197.61,198.95,69388.0,183.7217,184.0638,182.7046,183.9436,69388.0
2020-12-23 10:30:00,198.96,199.82,198.96,199.36,86585.0,183.9528,184.7479,183.9528,184.3226,86585.0
2020-12-23 11:00:00,199.37,200.27,199.23,200.17,48250.0,184.3319,185.164,184.2024,185.0715,48250.0
2020-12-23 11:30:00,200.12,200.45,199.82,200.21,34033.0,185.0253,185.3304,184.7479,185.1085,34033.0
2020-12-23 12:00:00,200.2,200.45,199.91,199.93,45776.0,185.0993,185.3304,184.8311,184.8496,45776.0
2020-12-23 12:30:00,199.98,200.29,199.9,200.2,63432.0,184.8959,185.1825,184.8219,185.0993,63432.0
2020-12-23 13:00:00,200.22,200.54,199.79,199.8,55842.0,185.1178,185.4136,184.7202,184.7294,55842.0
2020-12-23 13:30:00,199.78,200.09,199.3,199.37,76125.0,184.711,184.9976,184.2672,184.3319,76125.0
2020-12-23 14:00:00,199.31,199.55,199.11,199.5,88292.0,184.2764,184.4983,184.0915,184.4521,88292.0
2020-12-23 14:30:00,199.52,199.58,199.16,199.37,53758.0,184.4706,184.526,184.1377,184.3319,53758.0
2020-12-23 15:00:00,199.38,200.29,199.27,200.06,92243.0,184.3411,185.1825,184.2394,184.9698,92243.0
2020-12-23 15:30:00,200.05,200.54,198.89,198.99,264917.0,184.9606,185.4136,183.8881,183.9805,264917.0
2020-12-24 09:30:00,199.51,199.56,198.36,198.5,55396.0,184.4613,184.5075,183.3981,183.5275,55396.0
2020-12-24 10:00:00,198.42,198.75,197.79,198.17,32021.0,183.4535,183.7586,182.8711,183.2224,32021.0
2020-12-24 10:30:00,198.22,198.22,197.66,197.84,40103.0,183.2686,183.2686,182.7509,182.9173,40103.0
2020-12-24 11:00:00,197.85,198.28,197.65,197.91,33133.0,182.9265,183.3241,182.7416,182.982,33133.0
2020-12-24 11:30:00,197.85,198.18,197.45,197.6,27735.0,182.9265,183.2316,182.5567,182.6954,27735.0
2020-12-24 12:00:00,197.59,198.34,197.26,198.34,46082.0,182.6861,183.3796,182.381,183.3796,46082.0
2020-12-24 12:30:00,198.41,198.88,198.13,198.71,61500.0,183.4443,183.8788,183.1854,183.7217,61500.0
2020-12-28 09:30:00,200.32,202.16,199.75,201.67,95715.0,185.2102,186.9114,184.6832,186.4584,95715.0
2020-12-28 10:00:00,201.56,204.25,201.55,203.8,75690.0,186.3567,188.8438,186.3474,188.4277,75690.0
2020-12-28 10:30:00,203.71,204.25,202.89,202.89,49074.0,188.3445,188.8438,187.5864,187.5864,49074.0
2020-12-28 11:00:00,202.61,202.75,201.66,201.83,33656.0,187.3275,187.4569,186.4491,186.6063,33656.0
2020-12-28 11:30:00,201.83,202.1,201.34,201.71,21194.0,186.6063,186.856,186.1533,186.4954,21194.0
2020-12-28 12:00:00,201.69,203.23,201.69,203.23,72305.0,186.4769,187.9007,186.4769,187.9007,72305.0
2020-12-28 12:30:00,203.4,203.45,202.34,202.65,31702.0,188.0579,188.1041,187.0779,187.3645,31702.0
2020-12-28 13:00:00,202.63,203.04,202.39,203.01,22172.0,187.346,187.7251,187.1241,187.6973,22172.0
2020-12-28 13:30:00,203.04,203.48,202.84,203.48,30432.0,187.7251,188.1319,187.5401,188.1319,30432.0
2020-12-28 14:00:00,203.41,203.87,202.97,202.99,38034.0,188.0671,188.4925,187.6603,187.6788,38034.0
2020-12-28 14:30:00,203.02,203.03,202.3,202.56,29026.0,187.7066,187.7158,187.0409,187.2813,29026.0
2020-12-28 15:00:00,202.56,203.07,202.15,202.98,90909.0,187.2813,187.7528,186.9022,187.6696,90909.0
2020-12-28 15:30:00,202.93,203.04,202.0,202.17,173845.0,187.6234,187.7251,186.7635,186.9207,173845.0
2020-12-29 09:30:00,203.93,205.75,203.82,204.91,94457.0,188.5479,190.2306,188.4462,189.454,94457.0
2020-12-29 10:00:00,205.01,206.28,204.91,205.9,69623.0,189.5465,190.7207,189.454,190.3693,69623.0
2020-12-29 10:30:00,205.8,205.8,204.01,204.3,37915.0,190.2769,190.2769,188.6219,188.89,37915.0
2020-12-29 11:00:00,204.39,204.6,203.63,204.1,178596.0,188.9732,189.1674,188.2706,188.7051,178596.0
2020-12-29 11:30:00,204.14,204.91,203.94,204.55,31818.0,188.7421,189.454,188.5572,189.1212,31818.0
2020-12-29 12:00:00,204.56,204.84,204.27,204.52,32053.0,189.1304,189.3893,188.8623,189.0934,32053.0
2020-12-29 12:30:00,204.43,204.43,203.91,204.31,23656.0,189.0102,189.0102,188.5294,188.8993,23656.0
2020-12-29 13:00:00,204.31,204.51,203.95,204.46,26137.0,188.8993,189.0842,188.5664,189.0379,26137.0
2020-12-29 13:30:00,204.55,204.82,204.47,204.59,26173.0,189.1212,189.3708,189.0472,189.1581,26173.0
2020-12-29 14:00:00,204.58,204.64,204.04,204.26,21846.0,189.1489,189.2044,188.6496,188.853,21846.0
2020-12-29 14:30:00,204.26,204.83,204.14,204.39,28152.0,188.853,189.38,188.7421,188.9732,28152.0
2020-12-29 15:00:00,204.46,204.6,204.04,204.28,29602.0,189.0379,189.1674,188.6496,188.8715,29602.0
2020-12-29 15:30:00,204.3,204.66,203.97,204.16,96750.0,188.89,189.2229,188.5849,188.7606,96750.0
2020-12-30 09:30:00,203.91,205.36,203.55,205.34,46571.0,188.5294,189.8701,188.1966,189.8516,46571.0
2020-12-30 10:00:00,205.35,205.5,204.21,204.51,27137.0,189.8608,189.9995,188.8068,189.0842,27137.0
2020-12-30 10:30:00,204.8,204.93,203.97,204.72,45602.0,189.3523,189.4725,188.5849,189.2783,45602.0
2020-12-30 11:00:00,204.7,204.73,204.14,204.31,58338.0,189.2598,189.2876,188.7421,188.8993,58338.0
2020-12-30 11:30:00,204.31,204.43,203.92,204.04,46419.0,188.8993,189.0102,188.5387,188.6496,46419.0
2020-12-30 12:00:00,204.04,204.84,203.8,204.82,66943.0,188.6496,189.3893,188.4277,189.3708,66943.0
2020-12-30 12:30:00,204.81,205.09,204.0,205.01,65489.0,189.3615,189.6204,188.6126,189.5465,65489.0
2020-12-30 13:00:00,205.02,205.57,204.89,204.96,45967.0,189.5557,190.0642,189.4355,189.5002,45967.0
2020-12-30 13:30:00,205.0,205.12,204.83,204.89,24589.0,189.5372,189.6482,189.38,189.4355,24589.0
2020-12-30 14:00:00,204.95,205.04,204.67,204.68,20551.0,189.491,189.5742,189.2321,189.2414,20551.0
2020-12-30 14:30:00,204.67,204.69,204.23,204.48,27856.0,189.2321,189.2506,188.8253,189.0564,27856.0
2020-12-30 15:00:00,204.34,204.51,204.06,204.23,33378.0,188.927,189.0842,188.6681,188.8253,33378.0
2020-12-30 15:30:00,204.22,204.76,203.85,204.18,188342.0,188.8161,189.3153,188.474,188.7791,188342.0
2020-12-31 09:30:00,204.05,204.96,203.42,204.24,41386.0,188.6589,189.5002,188.0764,188.8345,41386.0
2020-12-31 10:00:00,204.34,205.5,204.34,205.06,44620.0,188.927,189.9995,188.927,189.5927,44620.0
2020-12-31 10:30:00,205.15,205.56,204.88,204.96,23881.0,189.6759,190.055,189.4263,189.5002,23881.0
2020-12-31 11:00:00,204.97,205.57,204.71,205.33,40299.0,189.5095,190.0642,189.2691,189.8423,40299.0
2020-12-31 11:30:00,205.24,205.58,205.18,205.41,21088.0,189.7591,190.0735,189.7036,189.9163,21088.0
2020-12-31 12:00:00,205.35,205.94,205.32,205.93,20027.0,189.8608,190.4063,189.8331,190.3971,20027.0
2020-12-31 12:30:00,205.94,206.19,205.7,206.15,24497.0,190.4063,190.6375,190.1844,190.6005,24497.0
2020-12-31 13:00:00,206.15,206.29,205.92,205.96,21576.0,190.6005,190.7299,190.3878,190.4248,21576.0
2020-12-31 13:30:00,205.96,206.28,205.67,205.98,53732.0,190.4248,190.7207,190.1567,190.4433,53732.0
2020-12-31 14:00:00,205.98,206.84,205.68,206.76,56711.0,190.4433,191.2384,190.1659,191.1645,56711.0
2020-12-31 14:30:00,206.79,207.79,206.76,207.13,78489.0,191.1922,192.1168,191.1645,191.5066,78489.0
2020-12-31 15:00:00,207.1,208.37,207.1,208.33,62926.0,191.4788,192.653,191.4788,192.616,62926.0
2020-12-31 15:30:00,208.32,208.61,207.38,208.18,150440.0,192.6068,192.8749,191.7377,192.4774,150440.0
2021-01-04 09:30:00,209.38,210.0,205.36,206.03,100455.0,193.5868,194.1601,189.8701,190.4895,100455.0
2021-01-04 10:00:00,206.03,206.43,202.78,203.0,131001.0,190.4895,190.8594,187.4847,187.6881,131001.0
2021-01-04 10:30:00,202.94,204.19,202.32,202.75,115398.0,187.6326,188.7883,187.0594,187.4569,115398.0
2021-01-04 11:00:00,202.91,203.27,200.78,201.78,89778.0,187.6049,187.9377,185.6355,186.5601,89778.0
2021-01-04 11:30:00,201.71,202.14,200.54,201.55,106451.0,186.4954,186.8929,185.4136,186.3474,106451.0
2021-01-04 12:00:00,201.42,202.88,200.55,202.69,126165.0,186.2273,187.5771,185.4229,187.4015,126165.0
2021-01-04 12:30:00,202.5,203.4,201.79,203.4,94857.0,187.2258,188.0579,186.5693,188.0579,94857.0
2021-01-04 13:00:00,203.35,204.96,203.09,204.96,74170.0,188.0117,189.5002,187.7713,189.5002,74170.0
2021-01-04 13:30:00,204.91,205.67,204.37,205.57,36426.0,189.454,190.1567,188.9547,190.0642,36426.0
2021-01-04 14:00:00,205.49,205.56,204.36,204.38,49250.0,189.9903,190.055,188.9455,188.964,49250.0
2021-01-04 14:30:00,204.26,204.79,203.72,204.78,46725.0,188.853,189.3431,188.3538,189.3338,46725.0
2021-01-04 15:00:00,204.84,204.85,204.04,204.21,66998.0,189.3893,189.3985,188.6496,188.8068,66998.0
2021-01-04 15:30:00,204.25,205.78,203.99,205.73,304247.0,188.8438,190.2584,188.6034,190.2122,304247.0
2021-01-05 09:30:00,205.53,207.4,204.61,206.48,85261.0,190.0272,191.7562,189.1766,190.9056,85261.0
2021-01-05 10:00:00,206.53,207.25,204.95,204.95,119047.0,190.9518,191.6175,189.491,189.491,119047.0
2021-01-05 10:30:00,205.08,205.2,203.53,203.66,68917.0,189.6112,189.7221,188.1781,188.2983,68917.0
2021-01-05 11:00:00,203.74,205.27,203.65,205.26,52972.0,188.3723,189.7869,188.289,189.7776,52972.0
2021-01-05 11:30:00,205.29,206.2,204.74,205.56,80558.0,189.8053,190.6467,189.2968,190.055,80558.0
2021-01-05 12:00:00,205.59,206.03,205.29,205.79,67538.0,190.0827,190.4895,189.8053,190.2676,67538.0
2021-01-05 12:30:00,205.79,206.17,205.1,205.9,50743.0,190.2676,190.619,189.6297,190.3693,50743.0
2021-01-05 13:00:00,205.97,206.08,205.6,205.6,48629.0,190.4341,190.5358,190.092,190.092,48629.0
2021-01-05 13:30:00,205.56,205.78,204.73,205.01,27699.0,190.055,190.2584,189.2876,189.5465,27699.0
2021-01-05 14:00:00,205.08,206.45,205.02,206.45,95175.0,189.6112,190.8778,189.5557,190.8778,95175.0
2021-01-05 14:30:00,206.52,206.65,205.06,205.32,53475.0,190.9426,191.0628,189.5927,189.8331,53475.0
2021-01-05 15:00:00,205.39,205.92,204.88,205.4,117606.0,189.8978,190.3878,189.4263,189.907,117606.0
2021-01-05 15:30:00,205.45,205.45,203.07,203.43,185354.0,189.9533,189.9533,187.7528,188.0856,185354.0
2021-01-06 09:30:00,193.11,203.25,190.88,201.31,469406.0,178.5441,187.9192,176.4823,186.1255,469406.0
2021-01-06 10:00:00,201.0,205.35,201.0,205.19,194990.0,185.8389,189.8608,185.8389,189.7129,194990.0
2021-01-06 10:30:00,205.19,207.29,205.07,207.12,144497.0,189.7129,191.6545,189.6019,191.4973,144497.0
2021-01-06 11:00:00,207.23,207.76,205.64,206.55,142684.0,191.599,192.089,190.1289,190.9703,142684.0
2021-01-06 11:30:00,206.58,206.67,205.41,206.12,128979.0,190.998,191.0813,189.9163,190.5727,128979.0
2021-01-06 12:00:00,206.16,206.3,205.51,206.0,68564.0,190.6097,190.7392,190.0087,190.4618,68564.0
2021-01-06 12:30:00,205.98,208.49,205.94,208.31,155143.0,190.4433,192.764,190.4063,192.5975,155143.0
2021-01-06 13:00:00,208.36,208.5,207.69,207.76,160259.0,192.6438,192.7732,192.0243,192.089,160259.0
2021-01-06 13:30:00,207.77,209.35,207.61,208.66,143971.0,192.0983,193.5591,191.9503,192.9211,143971.0
2021-01-06 14:00:00,208.65,209.55,208.23,208.41,90374.0,192.9119,193.744,192.5236,192.69,90374.0
2021-01-06 14:30:00,208.4,210.12,208.35,210.12,106083.0,192.6808,194.271,192.6345,194.271,106083.0
2021-01-06 15:00:00,210.05,210.3,208.76,209.65,142960.0,194.2063,194.4374,193.0136,193.8365,142960.0
2021-01-06 15:30:00,209.74,209.95,208.36,209.43,311372.0,193.9197,194.1138,192.6438,193.6331,311372.0
2021-01-07 09:30:00,213.0,214.94,210.25,214.8,190073.0,196.9338,198.7275,194.3912,198.598,190073.0
2021-01-07 10:00:00,214.73,216.85,214.01,216.68,132501.0,198.5333,200.4934,197.8676,200.3362,132501.0
2021-01-07 10:30:00,216.79,217.19,216.02,216.59,96683.0,200.4379,200.8077,199.726,200.253,96683.0
2021-01-07 11:00:00,216.58,217.15,215.46,215.76,78811.0,200.2438,200.7708,199.2082,199.4856,78811.0
2021-01-07 11:30:00,215.7,216.77,215.69,216.74,65389.0,199.4301,200.4194,199.4209,200.3917,65389.0
2021-01-07 12:00:00,216.78,218.34,216.78,218.05,70378.0,200.4287,201.871,200.4287,201.6029,70378.0
2021-01-07 12:30:00,217.97,218.77,217.49,218.5,72650.0,201.5289,202.2686,201.0851,202.0189,72650.0
2021-01-07 13:00:00,218.57,218.97,218.29,218.82,67829.0,202.0837,202.4535,201.8248,202.3148,67829.0
2021-01-07 13:30:00,218.87,219.6,218.87,219.21,72979.0,202.361,203.036,202.361,202.6754,72979.0
2021-01-07 14:00:00,219.22,219.75,218.83,219.71,73723.0,202.6846,203.1747,202.324,203.1377,73723.0
2021-01-07 14:30:00,219.73,219.95,219.54,219.94,92037.0,203.1562,203.3596,202.9805,203.3503,92037.0
2021-01-07 15:00:00,219.92,219.96,214.59,218.87,240520.0,203.3318,203.3688,198.4039,202.361,240520.0
2021-01-07 15:30:00,218.9,220.51,218.84,220.5,510893.0,202.3888,203.8773,202.3333,203.8681,510893.0
2021-01-08 09:30:00,220.0,223.11,220.0,222.98,136543.0,203.4058,206.2812,203.4058,206.161,136543.0
2021-01-08 10:00:00,222.74,222.95,219.85,220.83,114953.0,205.9391,206.1333,203.2671,204.1732,114953.0
2021-01-08 10:30:00,220.79,222.89,220.68,222.74,85570.0,204.1362,206.0778,204.0345,205.9391,85570.0
2021-01-08 11:00:00,222.73,222.74,221.5,221.76,110125.0,205.9299,205.9391,204.7927,205.033,110125.0
2021-01-08 11:30:00,221.77,221.81,220.14,221.81,108249.0,205.0423,205.0793,203.5352,205.0793,108249.0
2021-01-08 12:00:00,221.81,222.39,221.13,222.15,77157.0,205.0793,205.6155,204.4506,205.3936,77157.0
2021-01-08 12:30:00,222.15,222.27,220.97,221.22,54956.0,205.3936,205.5046,204.3026,204.5338,54956.0
2021-01-08 13:00:00,221.27,221.5,219.86,220.59,93123.0,204.58,204.7927,203.2764,203.9513,93123.0
2021-01-08 13:30:00,220.59,220.73,219.03,219.91,132199.0,203.9513,204.0807,202.509,203.3226,132199.0
2021-01-08 14:00:00,220.03,221.06,220.03,220.88,97400.0,203.4335,204.3858,203.4335,204.2194,97400.0
2021-01-08 14:30:00,220.88,221.04,219.66,220.47,80430.0,204.2194,204.3673,203.0914,203.8403,80430.0
2021-01-08 15:00:00,220.47,221.28,220.42,221.17,90699.0,203.8403,204.5892,203.7941,204.4875,90699.0
2021-01-08 15:30:00,221.2,222.01,220.7,220.79,228909.0,204.5153,205.2642,204.053,204.1362,228909.0
2021-01-11 09:30:00,219.26,222.83,218.34,222.22,88981.0,202.7216,206.0223,201.871,205.4583,88981.0
2021-01-11 10:00:00,222.2,222.35,220.77,221.42,52744.0,205.4399,205.5785,204.1177,204.7187,52744.0
2021-01-11 10:30:00,221.31,221.32,219.51,219.51,75825.0,204.617,204.6262,202.9528,202.9528,75825.0
2021-01-11 11:00:00,219.6,219.68,218.61,219.08,74035.0,203.036,203.1099,202.1206,202.5552,74035.0
2021-01-11 11:30:00,219.08,219.59,218.42,219.59,40616.0,202.5552,203.0267,201.945,203.0267,40616.0
2021-01-11 12:00:00,219.47,219.65,219.14,219.47,36271.0,202.9158,203.0822,202.6107,202.9158,36271.0
2021-01-11 12:30:00,219.39,219.85,218.88,219.31,24248.0,202.8418,203.2671,202.3703,202.7678,24248.0
2021-01-11 13:00:00,219.31,219.31,218.69,218.8,39518.0,202.7678,202.7678,202.1946,202.2963,39518.0
2021-01-11 13:30:00,218.78,219.01,218.42,218.78,34413.0,202.2778,202.4905,201.945,202.2778,34413.0
2021-01-11 14:00:00,218.88,219.75,218.67,219.03,33646.0,202.3703,203.1747,202.1761,202.509,33646.0
2021-01-11 14:30:00,219.0,219.43,218.79,219.29,34409.0,202.4812,202.8788,202.2871,202.7493,34409.0
2021-01-11 15:00:00,219.25,219.64,218.94,218.94,38917.0,202.7124,203.0729,202.4257,202.4257,38917.0
2021-01-11 15:30:00,218.93,220.09,218.55,219.9,108182.0,202.4165,203.489,202.0652,203.3133,108182.0
2021-01-12 09:30:00,219.58,222.74,218.92,222.73,97809.0,203.0175,205.9391,202.4073,205.9299,97809.0
2021-01-12 10:00:00,222.58,223.23,221.68,223.06,73380.0,205.7912,206.3922,204.9591,206.235,73380.0
2021-01-12 10:30:00,223.11,224.7,222.8,224.5,149803.0,206.2812,207.7513,205.9946,207.5664,149803.0
2021-01-12 11:00:00,224.56,225.75,224.43,224.88,251604.0,207.6218,208.7221,207.5016,207.9177,251604.0
2021-01-12 11:30:00,225.06,225.32,223.75,224.08,93723.0,208.0841,208.3245,206.8729,207.178,93723.0
2021-01-12 12:00:00,224.06,224.39,223.39,223.98,96770.0,207.1596,207.4647,206.5401,207.0856,96770.0
2021-01-12 12:30:00,223.91,225.22,223.87,225.03,56559.0,207.0209,208.2321,206.9839,208.0564,56559.0
2021-01-12 13:00:00,225.03,225.47,224.54,225.47,79698.0,208.0564,208.4632,207.6033,208.4632,79698.0
2021-01-12 13:30:00,225.47,226.13,225.25,225.88,65600.0,208.4632,209.0734,208.2598,208.8423,65600.0
2021-01-12 14:00:00,225.85,227.25,225.84,226.9,68030.0,208.8145,210.1089,208.8053,209.7853,68030.0
2021-01-12 14:30:00,226.85,227.17,226.33,226.46,122037.0,209.7391,210.035,209.2583,209.3785,122037.0
2021-01-12 15:00:00,226.51,226.79,225.17,225.37,83752.0,209.4248,209.6836,208.1858,208.3707,83752.0
2021-01-12 15:30:00,225.28,226.3,225.0,225.28,148349.0,208.2875,209.2306,208.0287,208.2875,148349.0
2021-01-13 09:30:00,225.8,226.78,224.0,225.54,99182.0,208.7683,209.6744,207.1041,208.5279,99182.0
2021-01-13 10:00:00,225.83,226.12,223.53,224.35,64986.0,208.796,209.0642,206.6695,207.4277,64986.0
2021-01-13 10:30:00,224.33,224.81,223.37,224.37,85277.0,207.4092,207.853,206.5216,207.4462,85277.0
2021-01-13 11:00:00,224.46,224.77,223.86,224.41,48697.0,207.5294,207.816,206.9746,207.4832,48697.0
2021-01-13 11:30:00,224.37,224.5,223.58,223.89,42195.0,207.4462,207.5664,206.7158,207.0024,42195.0
2021-01-13 12:00:00,223.94,224.64,223.92,224.5,37284.0,207.0486,207.6958,207.0301,207.5664,37284.0
2021-01-13 12:30:00,224.56,225.7,224.56,225.58,43322.0,207.6218,208.6759,207.6218,208.5649,43322.0
2021-01-13 13:00:00,225.63,226.07,225.13,225.88,25820.0,208.6111,209.0179,208.1488,208.8423,25820.0
2021-01-13 13:30:00,225.85,225.85,225.22,225.65,39080.0,208.8145,208.8145,208.2321,208.6296,39080.0
2021-01-13 14:00:00,225.68,226.35,225.46,225.75,30382.0,208.6574,209.2768,208.454,208.7221,30382.0
2021-01-13 14:30:00,225.7,226.0,224.68,224.96,54780.0,208.6759,208.9532,207.7328,207.9917,54780.0
2021-01-13 15:00:00,224.91,225.12,223.7,223.7,68531.0,207.9454,208.1396,206.8267,206.8267,68531.0
2021-01-13 15:30:00,223.7,225.3,223.7,223.82,216474.0,206.8267,208.306,206.8267,206.9377,216474.0
2021-01-14 09:30:00,224.54,224.54,221.96,224.1,61484.0,207.6033,207.6033,205.218,207.1965,61484.0
2021-01-14 10:00:00,224.08,225.77,224.08,225.32,42324.0,207.178,208.7406,207.178,208.3245,42324.0
2021-01-14 10:30:00,225.22,225.25,223.09,223.26,32291.0,208.2321,208.2598,206.2627,206.4199,32291.0
2021-01-14 11:00:00,223.36,223.94,223.2,223.73,26776.0,206.5124,207.0486,206.3644,206.8544,26776.0
2021-01-14 11:30:00,223.61,224.06,223.19,223.68,18861.0,206.7435,207.1596,206.3552,206.8082,18861.0
2021-01-14 12:00:00,223.45,223.98,223.44,223.73,22696.0,206.5956,207.0856,206.5863,206.8544,22696.0
2021-01-14 12:30:00,223.61,224.19,223.47,223.96,23600.0,206.7435,207.2797,206.6141,207.0671,23600.0
2021-01-14 13:00:00,224.02,224.18,223.64,223.84,20636.0,207.1226,207.2705,206.7712,206.9561,20636.0
2021-01-14 13:30:00,223.84,224.4,223.78,223.99,14529.0,206.9561,207.4739,206.9007,207.0948,14529.0
2021-01-14 14:00:00,223.97,224.54,223.7,223.86,26582.0,207.0763,207.6033,206.8267,206.9746,26582.0
2021-01-14 14:30:00,223.81,223.92,222.76,223.01,43374.0,206.9284,207.0301,205.9576,206.1888,43374.0
2021-01-14 15:00:00,222.95,223.06,221.29,221.47,113004.0,206.1333,206.235,204.5985,204.7649,113004.0
2021-01-14 15:30:00,221.46,221.98,220.07,220.94,191075.0,204.7557,205.2364,203.4705,204.2749,191075.0
2021-01-15 09:30:00,220.06,220.06,217.52,219.24,176203.0,203.4613,203.4613,201.1129,202.7031,176203.0
2021-01-15 10:00:00,219.2,219.56,216.43,216.68,65568.0,202.6661,202.999,200.1051,200.3362,65568.0
2021-01-15 10:30:00,216.64,218.44,216.46,218.15,58113.0,200.2992,201.9635,200.1328,201.6953,58113.0
2021-01-15 11:00:00,218.16,218.65,217.91,218.51,52643.0,201.7046,202.1576,201.4734,202.0282,52643.0
2021-01-15 11:30:00,218.54,219.13,218.22,218.34,35912.0,202.0559,202.6014,201.7601,201.871,35912.0
2021-01-15 12:00:00,218.34,219.3,218.05,218.94,47241.0,201.871,202.7586,201.6029,202.4257,47241.0
2021-01-15 12:30:00,218.95,219.08,218.33,218.95,51584.0,202.435,202.5552,201.8618,202.435,51584.0
2021-01-15 13:00:00,218.85,219.38,218.76,219.11,30848.0,202.3425,202.8326,202.2593,202.5829,30848.0
2021-01-15 13:30:00,219.2,219.33,218.62,218.88,29795.0,202.6661,202.7863,202.1299,202.3703,29795.0
2021-01-15 14:00:00,218.88,219.09,218.51,218.69,43868.0,202.3703,202.5644,202.0282,202.1946,43868.0
2021-01-15 14:30:00,218.74,219.1,218.63,218.95,36949.0,202.2408,202.5737,202.1391,202.435,36949.0
2021-01-15 15:00:00,218.97,219.54,218.68,219.23,36339.0,202.4535,202.9805,202.1854,202.6939,36339.0
2021-01-15 15:30:00,219.17,219.72,218.28,218.89,158785.0,202.6384,203.1469,201.8155,202.3795,158785.0
2021-01-19 09:30:00,222.15,223.94,219.13,221.14,89895.0,205.3936,207.0486,202.6014,204.4598,89895.0
2021-01-19 10:00:00,220.65,220.96,219.45,220.81,50639.0,204.0068,204.2934,202.8973,204.1547,50639.0
2021-01-19 10:30:00,220.92,221.18,219.6,219.6,28658.0,204.2564,204.4968,203.036,203.036,28658.0
2021-01-19 11:00:00,219.7,220.24,218.92,219.29,34130.0,203.1284,203.6277,202.4073,202.7493,34130.0
2021-01-19 11:30:00,219.3,219.47,219.1,219.25,32308.0,202.7586,202.9158,202.5737,202.7124,32308.0
2021-01-19 12:00:00,219.26,219.94,219.09,219.78,74670.0,202.7216,203.3503,202.5644,203.2024,74670.0
2021-01-19 12:30:00,219.74,221.02,219.73,220.87,55987.0,203.1654,204.3489,203.1562,204.2102,55987.0
2021-01-19 13:00:00,220.99,221.0,220.16,220.74,30436.0,204.3211,204.3304,203.5537,204.09,30436.0
2021-01-19 13:30:00,220.79,221.64,220.48,221.56,65976.0,204.1362,204.9221,203.8496,204.8481,65976.0
2021-01-19 14:00:00,221.55,221.57,220.65,221.05,40609.0,204.8389,204.8574,204.0068,204.3766,40609.0
2021-01-19 14:30:00,221.02,221.32,220.96,221.32,60985.0,204.3489,204.6262,204.2934,204.6262,60985.0
2021-01-19 15:00:00,221.29,221.29,220.42,220.72,59238.0,204.5985,204.5985,203.7941,204.0715,59238.0
2021-01-19 15:30:00,220.73,221.54,220.61,220.74,159298.0,204.0807,204.8296,203.9698,204.09,159298.0
2021-01-20 09:30:00,221.29,222.5,219.03,222.03,104221.0,204.5985,205.7172,202.509,205.2827,104221.0
2021-01-20 10:00:00,222.18,224.23,221.93,223.83,74372.0,205.4214,207.3167,205.1902,206.9469,74372.0
2021-01-20 10:30:00,223.79,225.71,223.6,225.21,86242.0,206.9099,208.6851,206.7343,208.2228,86242.0
2021-01-20 11:00:00,225.15,225.69,224.49,224.49,59284.0,208.1673,208.6666,207.5571,207.5571,59284.0
2021-01-20 11:30:00,224.44,225.29,224.31,225.09,58118.0,207.5109,208.2968,207.3907,208.1119,58118.0
2021-01-20 12:00:00,225.15,226.62,225.15,226.36,69626.0,208.1673,209.5265,208.1673,209.2861,69626.0
2021-01-20 12:30:00,226.46,227.44,226.24,226.46,104484.0,209.3785,210.2846,209.1751,209.3785,104484.0
2021-01-20 13:00:00,226.51,227.28,226.34,227.19,52587.0,209.4248,210.1367,209.2676,210.0535,52587.0
2021-01-20 13:30:00,227.18,227.33,226.54,226.96,61489.0,210.0442,210.1829,209.4525,209.8408,61489.0
2021-01-20 14:00:00,226.96,227.44,226.87,227.14,60369.0,209.8408,210.2846,209.7576,210.0072,60369.0
2021-01-20 14:30:00,227.05,227.37,226.96,227.21,47810.0,209.924,210.2199,209.8408,210.072,47810.0
2021-01-20 15:00:00,227.17,227.66,226.96,227.61,86408.0,210.035,210.488,209.8408,210.4418,86408.0
2021-01-20 15:30:00,227.58,229.12,227.57,228.57,358575.0,210.414,211.8379,210.4048,211.3294,358575.0
2021-01-21 09:30:00,229.11,230.9,227.36,229.67,194645.0,211.8286,213.4836,210.2106,212.3464,194645.0
2021-01-21 10:00:00,229.45,230.16,228.28,229.58,110320.0,212.143,212.7994,211.0612,212.2632,110320.0
2021-01-21 10:30:00,229.48,229.85,228.81,229.34,106020.0,212.1707,212.5128,211.5513,212.0413,106020.0
2021-01-21 11:00:00,229.34,229.4,227.35,229.23,99793.0,212.0413,212.0968,210.2014,211.9396,99793.0
2021-01-21 11:30:00,229.14,229.21,227.9,228.06,66372.0,211.8564,211.9211,210.7099,210.8578,66372.0
2021-01-21 12:00:00,228.09,228.38,227.65,228.32,72959.0,210.8856,211.1537,210.4788,211.0982,72959.0
2021-01-21 12:30:00,228.35,228.43,226.97,227.55,64077.0,211.126,211.1999,209.8501,210.3863,64077.0
2021-01-21 13:00:00,227.6,228.29,227.32,227.95,87641.0,210.4325,211.0705,210.1737,210.7561,87641.0
2021-01-21 13:30:00,227.95,228.45,227.37,228.08,68943.0,210.7561,211.2184,210.2199,210.8763,68943.0
2021-01-21 14:00:00,228.15,228.26,227.72,227.94,71884.0,210.9411,211.0428,210.5435,210.7469,71884.0
2021-01-21 14:30:00,227.97,228.23,227.23,227.48,71875.0,210.7746,211.015,210.0904,210.3216,71875.0
2021-01-21 15:00:00,227.48,227.84,227.11,227.3,89786.0,210.3216,210.6544,209.9795,210.1552,89786.0
2021-01-21 15:30:00,227.3,227.3,226.08,226.19,203905.0,210.1552,210.1552,209.0272,209.1289,203905.0
2021-01-22 09:30:00,225.52,226.08,223.23,225.03,65459.0,208.5094,209.0272,206.3922,208.0564,65459.0
2021-01-22 10:00:00,225.07,225.69,224.78,225.06,45906.0,208.0934,208.6666,207.8252,208.0841,45906.0
2021-01-22 10:30:00,225.1,225.85,224.93,225.59,24882.0,208.1211,208.8145,207.9639,208.5742,24882.0
2021-01-22 11:00:00,225.63,227.42,225.57,226.97,72583.0,208.6111,210.2661,208.5557,209.8501,72583.0
2021-01-22 11:30:00,226.92,227.18,226.13,226.68,75010.0,209.8038,210.0442,209.0734,209.5819,75010.0
2021-01-22 12:00:00,226.68,227.15,226.47,227.06,48669.0,209.5819,210.0165,209.3878,209.9333,48669.0
2021-01-22 12:30:00,227.03,227.06,226.2,226.39,24217.0,209.9055,209.9333,209.1381,209.3138,24217.0
2021-01-22 13:00:00,226.31,226.64,225.42,225.51,32469.0,209.2398,209.545,208.417,208.5002,32469.0
2021-01-22 13:30:00,225.44,226.0,224.95,225.75,77355.0,208.4355,208.9532,207.9824,208.7221,77355.0
2021-01-22 14:00:00,225.8,226.03,225.0,225.0,26157.0,208.7683,208.981,208.0287,208.0287,26157.0
2021-01-22 14:30:00,225.0,225.12,224.07,224.08,64308.0,208.0287,208.1396,207.1688,207.178,64308.0
2021-01-22 15:00:00,224.08,225.08,224.07,225.08,61677.0,207.178,208.1026,207.1688,208.1026,61677.0
2021-01-22 15:30:00,225.06,225.06,223.35,223.5,178902.0,208.0841,208.0841,206.5031,206.6418,178902.0
2021-01-25 09:30:00,221.97,222.23,218.37,219.71,136429.0,205.2272,205.4676,201.8987,203.1377,136429.0
2021-01-25 10:00:00,219.7,221.41,219.46,221.01,88523.0,203.1284,204.7094,202.9065,204.3396,88523.0
2021-01-25 10:30:00,221.0,221.02,219.0,219.16,72180.0,204.3304,204.3489,202.4812,202.6292,72180.0
2021-01-25 11:00:00,219.16,220.21,218.06,218.14,92207.0,202.6292,203.6,201.6121,201.6861,92207.0
2021-01-25 11:30:00,218.21,219.18,217.61,218.27,87047.0,201.7508,202.6476,201.1961,201.8063,87047.0
2021-01-25 12:00:00,218.34,218.6,217.16,217.75,80393.0,201.871,202.1114,200.78,201.3255,80393.0
2021-01-25 12:30:00,217.82,218.83,217.43,218.34,55066.0,201.3902,202.324,201.0296,201.871,55066.0
2021-01-25 13:00:00,218.45,218.8,217.65,218.33,55049.0,201.9727,202.2963,201.2331,201.8618,55049.0
2021-01-25 13:30:00,218.51,218.82,217.78,217.78,52674.0,202.0282,202.3148,201.3532,201.3532,52674.0
2021-01-25 14:00:00,217.91,218.85,217.84,218.71,55745.0,201.4734,202.3425,201.4087,202.2131,55745.0
2021-01-25 14:30:00,218.71,218.83,217.92,217.93,55724.0,202.2131,202.324,201.4827,201.4919,55724.0
2021-01-25 15:00:00,217.93,219.15,217.82,219.15,83067.0,201.4919,202.6199,201.3902,202.6199,83067.0
2021-01-25 15:30:00,219.1,220.14,218.52,219.98,133124.0,202.5737,203.5352,202.0374,203.3873,133124.0
2021-01-26 09:30:00,220.11,221.55,219.55,220.04,56958.0,203.5075,204.8389,202.9897,203.4428,56958.0
2021-01-26 10:00:00,219.93,220.77,218.92,219.76,40235.0,203.3411,204.1177,202.4073,203.1839,40235.0
2021-01-26 10:30:00,219.76,219.9,217.94,218.02,28226.0,203.1839,203.3133,201.5012,201.5751,28226.0
2021-01-26 11:00:00,218.14,218.82,217.57,218.15,34928.0,201.6861,202.3148,201.1591,201.6953,34928.0
2021-01-26 11:30:00,217.94,218.72,217.94,218.38,21134.0,201.5012,202.2223,201.5012,201.908,21134.0
2021-01-26 12:00:00,218.38,218.75,217.9,218.45,80432.0,201.908,202.2501,201.4642,201.9727,80432.0
2021-01-26 12:30:00,218.4,218.6,218.23,218.45,31012.0,201.9265,202.1114,201.7693,201.9727,31012.0
2021-01-26 13:00:00,218.45,218.53,217.78,217.86,20835.0,201.9727,202.0467,201.3532,201.4272,20835.0
2021-01-26 13:30:00,217.84,217.97,217.43,217.55,29624.0,201.4087,201.5289,201.0296,201.1406,29624.0
2021-01-26 14:00:00,217.45,217.86,216.65,216.7,54914.0,201.0481,201.4272,200.3085,200.3547,54914.0
2021-01-26 14:30:00,216.86,217.14,215.72,216.05,76327.0,200.5026,200.7615,199.4486,199.7537,76327.0
2021-01-26 15:00:00,216.0,216.48,215.74,216.48,118220.0,199.7075,200.1513,199.4671,200.1513,118220.0
2021-01-26 15:30:00,216.57,216.74,215.16,215.75,202531.0,200.2345,200.3917,198.9309,199.4764,202531.0
2021-01-27 09:30:00,212.34,213.69,209.55,211.33,137365.0,196.3236,197.5717,193.744,195.3898,137365.0
2021-01-27 10:00:00,211.53,213.64,211.26,212.84,137146.0,195.5747,197.5255,195.325,196.7859,137146.0
2021-01-27 10:30:00,212.91,213.95,212.1,213.94,83914.0,196.8506,197.8121,196.1017,197.8029,83914.0
2021-01-27 11:00:00,214.03,214.39,212.86,214.39,88359.0,197.8861,198.2189,196.8044,198.2189,88359.0
2021-01-27 11:30:00,214.4,214.53,213.0,213.0,65845.0,198.2282,198.3484,196.9338,196.9338,65845.0
2021-01-27 12:00:00,213.12,215.0,213.0,214.19,73044.0,197.0447,198.7829,196.9338,198.034,73044.0
2021-01-27 12:30:00,214.18,214.83,213.0,214.76,71699.0,198.0248,198.6258,196.9338,198.561,71699.0
2021-01-27 13:00:00,214.92,215.65,214.85,215.44,47384.0,198.709,199.3839,198.6442,199.1897,47384.0
2021-01-27 13:30:00,215.22,215.41,214.46,214.67,45686.0,198.9863,199.162,198.2837,198.4778,45686.0
2021-01-27 14:00:00,214.56,214.85,212.76,213.42,118625.0,198.3761,198.6442,196.7119,197.3221,118625.0
2021-01-27 14:30:00,213.39,213.98,212.49,212.9,98771.0,197.2944,197.8399,196.4623,196.8413,98771.0
2021-01-27 15:00:00,212.89,214.39,212.43,212.97,121412.0,196.8321,198.2189,196.4068,196.9061,121412.0
2021-01-27 15:30:00,212.89,213.28,212.08,212.82,317738.0,196.8321,197.1927,196.0832,196.7674,317738.0
2021-01-28 09:30:00,215.17,217.71,213.41,217.05,73096.0,198.9401,201.2885,197.3129,200.6783,73096.0
2021-01-28 10:00:00,217.1,220.22,217.1,219.71,84342.0,200.7245,203.6092,200.7245,203.1377,84342.0
2021-01-28 10:30:00,219.47,221.33,219.12,220.55,77847.0,202.9158,204.6355,202.5922,203.9143,77847.0
2021-01-28 11:00:00,220.55,222.45,220.45,221.34,56534.0,203.9143,205.671,203.8219,204.6447,56534.0
2021-01-28 11:30:00,221.54,222.52,221.26,222.2,65992.0,204.8296,205.7357,204.5708,205.4399,65992.0
2021-01-28 12:00:00,222.42,222.78,220.73,220.9,50542.0,205.6433,205.9761,204.0807,204.2379,50542.0
2021-01-28 12:30:00,221.0,221.82,220.74,221.39,31138.0,204.3304,205.0885,204.09,204.6909,31138.0
2021-01-28 13:00:00,221.51,221.94,220.27,220.47,37701.0,204.8019,205.1995,203.6554,203.8403,37701.0
2021-01-28 13:30:00,220.41,221.12,220.18,220.77,36061.0,203.7849,204.4413,203.5722,204.1177,36061.0
2021-01-28 14:00:00,220.87,221.05,219.9,220.62,33259.0,204.2102,204.3766,203.3133,203.979,33259.0
2021-01-28 14:30:00,220.64,221.06,220.17,220.8,49983.0,203.9975,204.3858,203.563,204.1455,49983.0
2021-01-28 15:00:00,220.75,221.85,220.33,221.34,89912.0,204.0992,205.1163,203.7109,204.6447,89912.0
2021-01-28 15:30:00,221.26,221.46,218.5,218.59,185326.0,204.5708,204.7557,202.0189,202.1021,185326.0
2021-01-29 09:30:00,218.3,219.0,216.58,218.6,55138.0,201.834,202.4812,200.2438,202.1114,55138.0
2021-01-29 10:00:00,218.37,220.59,218.33,219.61,35180.0,201.8987,203.9513,201.8618,203.0452,35180.0
2021-01-29 10:30:00,219.67,219.72,217.47,218.58,34823.0,203.1007,203.1469,201.0666,202.0929,34823.0
2021-01-29 11:00:00,218.5,218.5,216.25,216.32,37500.0,202.0189,202.0189,199.9386,200.0034,37500.0
2021-01-29 11:30:00,216.27,216.74,215.42,216.66,32706.0,199.9571,200.3917,199.1713,200.3177,32706.0
2021-01-29 12:00:00,216.7,216.7,214.51,214.51,34807.0,200.3547,200.3547,198.3299,198.3299,34807.0
2021-01-29 12:30:00,214.5,215.41,214.21,214.79,34337.0,198.3206,199.162,198.0525,198.5888,34337.0
2021-01-29 13:00:00,214.56,215.82,213.91,215.59,24093.0,198.3761,199.5411,197.7752,199.3284,24093.0
2021-01-29 13:30:00,215.54,216.14,215.29,215.29,33304.0,199.2822,199.8369,199.0511,199.0511,33304.0
2021-01-29 14:00:00,215.36,216.7,215.36,216.09,18832.0,199.1158,200.3547,199.1158,199.7907,18832.0
2021-01-29 14:30:00,216.06,217.0,215.81,216.58,33337.0,199.763,200.6321,199.5318,200.2438,33337.0
2021-01-29 15:00:00,216.73,218.14,216.73,217.83,42582.0,200.3824,201.6861,200.3824,201.3995,42582.0
2021-01-29 15:30:00,217.96,219.27,216.79,216.79,125476.0,201.5197,202.7309,200.4379,200.4379,125476.0
2021-02-01 09:30:00,218.11,219.05,215.45,216.3,131673.0,201.6584,202.5275,199.199,199.9849,131673.0
2021-02-01 10:00:00,215.97,216.32,214.36,214.42,40200.0,199.6798,200.0034,198.1912,198.2467,40200.0
2021-02-01 10:30:00,214.62,215.25,213.45,214.11,63471.0,198.4316,199.0141,197.3498,197.9601,63471.0
2021-02-01 11:00:00,214.11,215.44,213.75,215.16,82278.0,197.9601,199.1897,197.6272,198.9309,82278.0
2021-02-01 11:30:00,215.19,216.67,215.19,215.53,52434.0,198.9586,200.327,198.9586,199.273,52434.0
2021-02-01 12:00:00,215.65,217.1,215.56,216.42,37336.0,199.3839,200.7245,199.3007,200.0958,37336.0
2021-02-01 12:30:00,216.8,217.29,216.68,217.26,24058.0,200.4472,200.9002,200.3362,200.8725,24058.0
2021-02-01 13:00:00,217.32,217.44,216.74,217.43,24410.0,200.9279,201.0389,200.3917,201.0296,24410.0
2021-02-01 13:30:00,217.49,217.64,216.73,216.84,26933.0,201.0851,201.2238,200.3824,200.4841,26933.0
2021-02-01 14:00:00,216.84,217.91,216.68,217.6,46335.0,200.4841,201.4734,200.3362,201.1868,46335.0
2021-02-01 14:30:00,217.56,218.46,217.5,217.63,34980.0,201.1498,201.982,201.0944,201.2146,34980.0
2021-02-01 15:00:00,217.69,218.99,217.37,217.37,112275.0,201.27,202.472,200.9742,200.9742,112275.0
2021-02-01 15:30:00,217.54,217.98,216.68,216.81,171226.0,201.1313,201.5382,200.3362,200.4564,171226.0
2021-02-02 09:30:00,219.92,222.3,219.09,220.13,113548.0,203.3318,205.5323,202.5644,203.526,113548.0
2021-02-02 10:00:00,219.97,222.35,219.97,221.66,62747.0,203.3781,205.5785,203.3781,204.9406,62747.0
2021-02-02 10:30:00,221.74,222.75,220.1,220.46,38794.0,205.0145,205.9484,203.4983,203.8311,38794.0
2021-02-02 11:00:00,220.52,221.69,220.27,220.56,36086.0,203.8866,204.9683,203.6554,203.9236,36086.0
2021-02-02 11:30:00,220.6,221.03,219.98,220.17,24478.0,203.9605,204.3581,203.3873,203.563,24478.0
2021-02-02 12:00:00,220.25,220.4,218.78,218.78,32617.0,203.6369,203.7756,202.2778,202.2778,32617.0
2021-02-02 12:30:00,218.9,219.98,218.89,219.72,23611.0,202.3888,203.3873,202.3795,203.1469,23611.0
2021-02-02 13:00:00,219.84,219.89,218.57,218.62,43371.0,203.2579,203.3041,202.0837,202.1299,43371.0
2021-02-02 13:30:00,218.63,219.23,218.31,218.86,39696.0,202.1391,202.6939,201.8433,202.3518,39696.0
2021-02-02 14:00:00,218.8,219.64,218.8,218.91,25107.0,202.2963,203.0729,202.2963,202.398,25107.0
2021-02-02 14:30:00,218.96,220.11,218.95,220.0,42864.0,202.4442,203.5075,202.435,203.4058,42864.0
2021-02-02 15:00:00,220.08,220.14,218.95,219.0,28750.0,203.4798,203.5352,202.435,202.4812,28750.0
2021-02-02 15:30:00,219.0,219.76,217.69,217.81,127719.0,202.4812,203.1839,201.27,201.381,127719.0
2021-02-03 09:30:00,217.73,219.55,216.66,218.17,65764.0,201.307,202.9897,200.3177,201.7138,65764.0
2021-02-03 10:00:00,218.17,218.17,216.68,216.68,87468.0,201.7138,201.7138,200.3362,200.3362,87468.0
2021-02-03 10:30:00,216.5,217.74,216.29,217.28,47881.0,200.1698,201.3163,199.9756,200.891,47881.0
2021-02-03 11:00:00,217.43,217.74,216.94,217.09,38341.0,201.0296,201.3163,200.5766,200.7153,38341.0
2021-02-03 11:30:00,217.09,217.85,216.55,217.6,60029.0,200.7153,201.418,200.216,201.1868,60029.0
2021-02-03 12:00:00,217.52,218.99,217.01,218.85,72704.0,201.1129,202.472,200.6413,202.3425,72704.0
2021-02-03 12:30:00,218.82,219.43,218.76,219.27,49023.0,202.3148,202.8788,202.2593,202.7309,49023.0
2021-02-03 13:00:00,219.27,220.0,219.12,219.77,42663.0,202.7309,203.4058,202.5922,203.1931,42663.0
2021-02-03 13:30:00,219.77,220.72,219.77,220.71,25045.0,203.1931,204.0715,203.1931,204.0622,25045.0
2021-02-03 14:00:00,220.61,221.18,220.32,221.15,50428.0,203.9698,204.4968,203.7017,204.4691,50428.0
2021-02-03 14:30:00,221.19,221.54,220.61,220.96,35296.0,204.506,204.8296,203.9698,204.2934,35296.0
2021-02-03 15:00:00,220.91,220.91,220.32,220.4,39867.0,204.2472,204.2472,203.7017,203.7756,39867.0
2021-02-03 15:30:00,220.42,221.12,219.33,219.33,190281.0,203.7941,204.4413,202.7863,202.7863,190281.0
2021-02-04 09:30:00,210.0,216.3,209.95,214.78,308733.0,194.1601,199.9849,194.1138,198.5795,308733.0
2021-02-04 10:00:00,214.99,215.16,211.88,211.9,131398.0,198.7737,198.9309,195.8983,195.9168,131398.0
2021-02-04 10:30:00,211.98,212.86,210.28,211.29,183041.0,195.9907,196.8044,194.419,195.3528,183041.0
2021-02-04 11:00:00,211.09,211.46,209.62,210.0,148525.0,195.1679,195.51,193.8087,194.1601,148525.0
2021-02-04 11:30:00,209.95,209.95,208.23,208.24,133546.0,194.1138,194.1138,192.5236,192.5328,133546.0
2021-02-04 12:00:00,208.25,209.1,208.18,208.73,111205.0,192.5421,193.328,192.4774,192.9859,111205.0
2021-02-04 12:30:00,208.76,209.34,207.67,209.17,96192.0,193.0136,193.5499,192.0058,193.3927,96192.0
2021-02-04 13:00:00,209.11,210.25,208.95,209.82,126056.0,193.3372,194.3912,193.1893,193.9937,126056.0
2021-02-04 13:30:00,209.88,210.11,209.52,209.91,149724.0,194.0491,194.2618,193.7163,194.0769,149724.0
2021-02-04 14:00:00,209.91,210.17,208.08,208.13,167263.0,194.0769,194.3173,192.3849,192.4311,167263.0
2021-02-04 14:30:00,208.13,209.4,207.03,207.08,180172.0,192.4311,193.6053,191.4141,191.4603,180172.0
2021-02-04 15:00:00,207.09,207.16,205.24,205.33,239145.0,191.4696,191.5343,189.7591,189.8423,239145.0
2021-02-04 15:30:00,205.27,206.2,204.75,205.2,617696.0,189.7869,190.6467,189.3061,189.7221,617696.0
2021-02-05 09:30:00,207.49,209.07,206.4,207.14,270031.0,191.8394,193.3002,190.8316,191.5158,270031.0
2021-02-05 10:00:00,206.99,207.47,206.06,206.77,124170.0,191.3771,191.8209,190.5173,191.1737,124170.0
2021-02-05 10:30:00,206.76,208.7,206.62,208.24,133345.0,191.1645,192.9581,191.035,192.5328,133345.0
2021-02-05 11:00:00,208.25,208.78,207.8,208.25,210635.0,192.5421,193.0321,192.126,192.5421,210635.0
2021-02-05 11:30:00,208.34,208.45,206.73,206.83,104963.0,192.6253,192.727,191.1367,191.2292,104963.0
2021-02-05 12:00:00,206.82,207.29,205.75,206.62,71261.0,191.2199,191.6545,190.2306,191.035,71261.0
2021-02-05 12:30:00,206.54,206.54,205.15,205.4,70702.0,190.9611,190.9611,189.6759,189.907,70702.0
2021-02-05 13:00:00,205.44,205.61,203.44,203.96,161837.0,189.944,190.1012,188.0949,188.5757,161837.0
2021-02-05 13:30:00,204.01,205.14,203.67,204.75,119290.0,188.6219,189.6667,188.3075,189.3061,119290.0
2021-02-05 14:00:00,204.73,205.31,204.45,204.61,64829.0,189.2876,189.8238,189.0287,189.1766,64829.0
2021-02-05 14:30:00,204.68,204.95,203.75,204.33,85412.0,189.2414,189.491,188.3815,188.9178,85412.0
2021-02-05 15:00:00,204.36,204.64,203.69,203.94,107914.0,188.9455,189.2044,188.326,188.5572,107914.0
2021-02-05 15:30:00,203.99,204.26,203.35,203.48,352590.0,188.6034,188.853,188.0117,188.1319,352590.0
2021-02-08 09:30:00,204.06,205.45,203.1,204.59,157038.0,188.6681,189.9533,187.7805,189.1581,157038.0
2021-02-08 10:00:00,204.62,207.03,204.26,206.68,97561.0,189.1859,191.4141,188.853,191.0905,97561.0
2021-02-08 10:30:00,206.54,207.13,205.1,205.32,76128.0,190.9611,191.5066,189.6297,189.8331,76128.0
2021-02-08 11:00:00,205.1,205.67,205.0,205.39,75608.0,189.6297,190.1567,189.5372,189.8978,75608.0
2021-02-08 11:30:00,205.54,205.55,204.73,204.85,54791.0,190.0365,190.0457,189.2876,189.3985,54791.0
2021-02-08 12:00:00,204.85,205.18,203.78,204.2,89192.0,189.3985,189.7036,188.4092,188.7976,89192.0
2021-02-08 12:30:00,204.12,204.31,203.82,204.05,42566.0,188.7236,188.8993,188.4462,188.6589,42566.0
2021-02-08 13:00:00,203.99,204.26,203.72,203.8,54367.0,188.6034,188.853,188.3538,188.4277,54367.0
2021-02-08 13:30:00,203.78,204.15,203.21,203.43,90814.0,188.4092,188.7513,187.8822,188.0856,90814.0
2021-02-08 14:00:00,203.43,204.48,203.42,204.37,115710.0,188.0856,189.0564,188.0764,188.9547,115710.0
2021-02-08 14:30:00,204.41,205.58,204.27,205.56,81810.0,188.9917,190.0735,188.8623,190.055,81810.0
2021-02-08 15:00:00,205.53,205.86,204.87,205.86,101786.0,190.0272,190.3323,189.417,190.3323,101786.0
2021-02-08 15:30:00,205.86,206.23,205.36,206.16,213349.0,190.3323,190.6744,189.8701,190.6097,213349.0
2021-02-09 09:30:00,207.1,208.97,206.59,208.1,110596.0,191.4788,193.2078,191.0073,192.4034,110596.0
2021-02-09 10:00:00,208.03,210.21,208.03,209.26,111604.0,192.3387,194.3542,192.3387,193.4759,111604.0
2021-02-09 10:30:00,209.24,209.42,208.81,209.0,55475.0,193.4574,193.6238,193.0598,193.2355,55475.0
2021-02-09 11:00:00,208.91,209.71,208.62,209.51,48512.0,193.1523,193.892,192.8842,193.707,48512.0
2021-02-09 11:30:00,209.53,209.65,209.28,209.48,37434.0,193.7255,193.8365,193.4944,193.6793,37434.0
2021-02-09 12:00:00,209.51,209.86,209.49,209.86,31472.0,193.707,194.0306,193.6885,194.0306,31472.0
2021-02-09 12:30:00,209.83,210.06,209.43,209.61,51453.0,194.0029,194.2156,193.6331,193.7995,51453.0
2021-02-09 13:00:00,209.63,210.72,209.59,210.65,95698.0,193.818,194.8258,193.781,194.761,95698.0
2021-02-09 13:30:00,210.6,210.78,209.81,210.12,82462.0,194.7148,194.8812,193.9844,194.271,82462.0
2021-02-09 14:00:00,210.14,211.92,210.13,211.53,77112.0,194.2895,195.9353,194.2803,195.5747,77112.0
2021-02-09 14:30:00,211.53,211.84,210.16,210.47,57672.0,195.5747,195.8613,194.308,194.5946,57672.0
2021-02-09 15:00:00,210.43,210.85,209.83,210.71,131078.0,194.5576,194.946,194.0029,194.8165,131078.0
2021-02-09 15:30:00,210.77,211.17,210.42,211.07,371740.0,194.872,195.2418,194.5484,195.1494,371740.0
2021-02-10 09:30:00,212.32,214.58,211.0,214.14,164251.0,196.3051,198.3946,195.0846,197.9878,164251.0
2021-02-10 10:00:00,214.21,215.64,214.21,215.0,85145.0,198.0525,199.3747,198.0525,198.7829,85145.0
2021-02-10 10:30:00,215.13,215.13,213.09,213.57,84058.0,198.9031,198.9031,197.017,197.4608,84058.0
2021-02-10 11:00:00,213.53,214.53,213.33,213.89,47629.0,197.4238,198.3484,197.2389,197.7567,47629.0
2021-02-10 11:30:00,213.98,214.15,213.31,213.45,38309.0,197.8399,197.997,197.2204,197.3498,38309.0
2021-02-10 12:00:00,213.43,213.43,212.63,212.99,58011.0,197.3314,197.3314,196.5917,196.9245,58011.0
2021-02-10 12:30:00,212.95,213.54,212.58,213.39,36750.0,196.8876,197.4331,196.5455,197.2944,36750.0
2021-02-10 13:00:00,213.41,213.49,212.43,212.72,36873.0,197.3129,197.3868,196.4068,196.6749,36873.0
2021-02-10 13:30:00,212.76,212.81,211.63,211.83,44341.0,196.7119,196.7581,195.6671,195.852,44341.0
2021-02-10 14:00:00,211.94,212.38,211.02,211.05,64169.0,195.9537,196.3606,195.1031,195.1309,64169.0
2021-02-10 14:30:00,211.14,211.77,211.03,211.73,60296.0,195.2141,195.7966,195.1124,195.7596,60296.0
2021-02-10 15:00:00,211.69,212.34,211.42,212.03,85303.0,195.7226,196.3236,195.473,196.037,85303.0
2021-02-10 15:30:00,212.07,212.31,210.95,211.41,111165.0,196.0739,196.2958,195.0384,195.4637,111165.0
2021-02-11 09:30:00,212.4,213.0,210.95,211.4,85132.0,196.379,196.9338,195.0384,195.4545,85132.0
2021-02-11 10:00:00,211.35,211.92,211.18,211.36,47141.0,195.4082,195.9353,195.2511,195.4175,47141.0
2021-02-11 10:30:00,211.39,211.48,209.77,209.95,61209.0,195.4452,195.5284,193.9474,194.1138,61209.0
2021-02-11 11:00:00,209.89,210.6,209.77,210.37,59799.0,194.0584,194.7148,193.9474,194.5022,59799.0
2021-02-11 11:30:00,210.43,210.56,210.25,210.34,27391.0,194.5576,194.6778,194.3912,194.4744,27391.0
2021-02-11 12:00:00,210.42,210.43,209.44,209.44,49022.0,194.5484,194.5576,193.6423,193.6423,49022.0
2021-02-11 12:30:00,209.46,210.17,209.39,209.55,56237.0,193.6608,194.3173,193.5961,193.744,56237.0
2021-02-11 13:00:00,209.5,210.74,209.38,210.17,49403.0,193.6978,194.8443,193.5868,194.3173,49403.0
2021-02-11 13:30:00,210.15,210.22,209.24,209.55,58082.0,194.2988,194.3635,193.4574,193.744,58082.0
2021-02-11 14:00:00,209.52,210.14,209.28,209.82,48329.0,193.7163,194.2895,193.4944,193.9937,48329.0
2021-02-11 14:30:00,209.74,210.06,209.44,209.71,48943.0,193.9197,194.2156,193.6423,193.892,48943.0
2021-02-11 15:00:00,209.66,210.01,209.48,209.5,51221.0,193.8457,194.1693,193.6793,193.6978,51221.0
2021-02-11 15:30:00,209.5,209.76,207.79,208.51,272876.0,193.6978,193.9382,192.1168,192.7825,272876.0
2021-02-12 09:30:00,209.11,210.93,208.81,209.8,81631.0,193.3372,195.0199,193.0598,193.9752,81631.0
2021-02-12 10:00:00,209.87,211.05,209.65,209.83,44024.0,194.0399,195.1309,193.8365,194.0029,44024.0
2021-02-12 10:30:00,209.86,210.82,209.58,209.65,40536.0,194.0306,194.9182,193.7718,193.8365,40536.0
2021-02-12 11:00:00,209.59,209.7,208.27,208.52,66293.0,193.781,193.8827,192.5606,192.7917,66293.0
2021-02-12 11:30:00,208.5,208.99,208.14,208.28,34059.0,192.7732,193.2263,192.4404,192.5698,34059.0
2021-02-12 12:00:00,208.21,208.46,206.8,207.31,61884.0,192.5051,192.7362,191.2014,191.673,61884.0
2021-02-12 12:30:00,207.28,207.84,207.07,207.28,39135.0,191.6452,192.163,191.4511,191.6452,39135.0
2021-02-12 13:00:00,207.23,207.39,206.84,206.9,61678.0,191.599,191.7469,191.2384,191.2939,61678.0
2021-02-12 13:30:00,206.9,207.32,206.9,207.18,46947.0,191.2939,191.6822,191.2939,191.5528,46947.0
2021-02-12 14:00:00,207.18,207.54,206.9,207.23,44861.0,191.5528,191.8856,191.2939,191.599,44861.0
2021-02-12 14:30:00,207.26,207.61,207.19,207.24,36254.0,191.6267,191.9503,191.562,191.6083,36254.0
2021-02-12 15:00:00,207.25,207.75,207.13,207.61,105077.0,191.6175,192.0798,191.5066,191.9503,105077.0
2021-02-12 15:30:00,207.6,208.04,205.87,206.93,385712.0,191.9411,192.3479,190.3416,191.3216,385712.0
2021-02-16 09:30:00,206.94,207.51,203.77,204.44,138859.0,191.3309,191.8579,188.4,189.0195,138859.0
2021-02-16 10:00:00,204.44,204.64,203.56,204.14,68125.0,189.0195,189.2044,188.2058,188.7421,68125.0
2021-02-16 10:30:00,204.14,204.61,203.08,203.68,96617.0,188.7421,189.1766,187.762,188.3168,96617.0
2021-02-16 11:00:00,203.8,203.97,203.12,203.7,62030.0,188.4277,188.5849,187.799,188.3353,62030.0
2021-02-16 11:30:00,203.76,204.08,203.55,203.91,46040.0,188.3907,188.6866,188.1966,188.5294,46040.0
2021-02-16 12:00:00,203.91,204.31,203.28,204.16,114714.0,188.5294,188.8993,187.947,188.7606,114714.0
2021-02-16 12:30:00,204.17,204.39,203.78,204.09,43208.0,188.7698,188.9732,188.4092,188.6959,43208.0
2021-02-16 13:00:00,204.09,204.09,203.05,203.24,102011.0,188.6959,188.6959,187.7343,187.91,102011.0
2021-02-16 13:30:00,203.24,203.96,202.95,203.43,108524.0,187.91,188.5757,187.6418,188.0856,108524.0
2021-02-16 14:00:00,203.37,204.01,203.36,203.72,71756.0,188.0302,188.6219,188.0209,188.3538,71756.0
2021-02-16 14:30:00,203.66,204.03,203.33,203.93,54611.0,188.2983,188.6404,187.9932,188.5479,54611.0
2021-02-16 15:00:00,203.96,204.21,203.2,203.6,81201.0,188.5757,188.8068,187.873,188.2428,81201.0
2021-02-16 15:30:00,203.55,203.94,203.01,203.26,294724.0,188.1966,188.5572,187.6973,187.9285,294724.0
2021-02-17 09:30:00,203.08,207.32,202.44,206.13,129451.0,187.762,191.6822,187.1703,190.582,129451.0
2021-02-17 10:00:00,206.13,206.8,204.84,205.56,85292.0,190.582,191.2014,189.3893,190.055,85292.0
2021-02-17 10:30:00,205.64,205.64,204.38,205.15,73446.0,190.1289,190.1289,188.964,189.6759,73446.0
2021-02-17 11:00:00,205.13,205.53,204.8,205.3,67813.0,189.6574,190.0272,189.3523,189.8146,67813.0
2021-02-17 11:30:00,205.2,206.29,205.2,206.29,60676.0,189.7221,190.7299,189.7221,190.7299,60676.0
2021-02-17 12:00:00,206.29,207.0,205.85,206.73,99552.0,190.7299,191.3864,190.3231,191.1367,99552.0
2021-02-17 12:30:00,206.79,207.0,206.6,206.87,50820.0,191.1922,191.3864,191.0165,191.2662,50820.0
2021-02-17 13:00:00,206.94,207.75,206.55,207.43,41236.0,191.3309,192.0798,190.9703,191.7839,41236.0
2021-02-17 13:30:00,207.45,208.12,207.33,208.05,52969.0,191.8024,192.4219,191.6915,192.3572,52969.0
2021-02-17 14:00:00,208.05,208.48,207.63,207.63,92258.0,192.3572,192.7547,191.9688,191.9688,92258.0
2021-02-17 14:30:00,207.63,208.72,207.39,208.69,61161.0,191.9688,192.9766,191.7469,192.9489,61161.0
2021-02-17 15:00:00,208.74,208.92,207.52,208.02,122336.0,192.9951,193.1615,191.8671,192.3294,122336.0
2021-02-17 15:30:00,208.02,208.71,207.19,208.03,427156.0,192.3294,192.9674,191.562,192.3387,427156.0
2021-02-18 09:30:00,207.99,209.29,206.69,208.33,92401.0,192.3017,193.5036,191.0997,192.616,92401.0
2021-02-18 10:00:00,208.2,208.25,206.63,206.93,86482.0,192.4958,192.5421,191.0443,191.3216,86482.0
2021-02-18 10:30:00,206.89,207.45,206.87,207.14,65866.0,191.2847,191.8024,191.2662,191.5158,65866.0
2021-02-18 11:00:00,207.19,207.2,206.75,207.01,45368.0,191.562,191.5713,191.1552,191.3956,45368.0
2021-02-18 11:30:00,207.0,207.17,206.88,206.94,34732.0,191.3864,191.5435,191.2754,191.3309,34732.0
2021-02-18 12:00:00,206.89,207.03,206.29,206.72,91592.0,191.2847,191.4141,190.7299,191.1275,91592.0
2021-02-18 12:30:00,206.67,206.9,206.5,206.72,40416.0,191.0813,191.2939,190.9241,191.1275,40416.0
2021-02-18 13:00:00,206.69,207.0,206.39,206.74,46164.0,191.0997,191.3864,190.8224,191.146,46164.0
2021-02-18 13:30:00,206.8,206.97,206.66,206.72,57270.0,191.2014,191.3586,191.072,191.1275,57270.0
2021-02-18 14:00:00,206.77,207.13,206.75,206.79,66337.0,191.1737,191.5066,191.1552,191.1922,66337.0
2021-02-18 14:30:00,206.75,206.87,206.12,206.43,47351.0,191.1552,191.2662,190.5727,190.8594,47351.0
2021-02-18 15:00:00,206.44,206.76,206.35,206.75,65226.0,190.8686,191.1645,190.7854,191.1552,65226.0
2021-02-18 15:30:00,206.74,206.99,205.51,205.72,164539.0,191.146,191.3771,190.0087,190.2029,164539.0
2021-02-19 09:30:00,205.65,205.92,202.51,204.54,187037.0,190.1382,190.3878,187.235,189.1119,187037.0
2021-02-19 10:00:00,204.62,204.78,204.1,204.39,71838.0,189.1859,189.3338,188.7051,188.9732,71838.0
2021-02-19 10:30:00,204.44,204.62,203.85,204.03,84565.0,189.0195,189.1859,188.474,188.6404,84565.0
2021-02-19 11:00:00,204.01,204.69,203.84,204.5,58638.0,188.6219,189.2506,188.4647,189.0749,58638.0
2021-02-19 11:30:00,204.55,205.45,204.48,205.27,67673.0,189.1212,189.9533,189.0564,189.7869,67673.0
2021-02-19 12:00:00,205.31,205.53,204.91,205.17,70140.0,189.8238,190.0272,189.454,189.6944,70140.0
2021-02-19 12:30:00,205.17,205.36,204.75,205.23,40566.0,189.6944,189.8701,189.3061,189.7499,40566.0
2021-02-19 13:00:00,205.32,205.92,205.14,205.69,40599.0,189.8331,190.3878,189.6667,190.1752,40599.0
2021-02-19 13:30:00,205.69,205.85,205.12,205.74,57311.0,190.1752,190.3231,189.6482,190.2214,57311.0
2021-02-19 14:00:00,205.85,206.22,205.01,205.01,48699.0,190.3231,190.6652,189.5465,189.5465,48699.0
2021-02-19 14:30:00,205.01,205.46,204.8,205.1,66114.0,189.5465,189.9625,189.3523,189.6297,66114.0
2021-02-19 15:00:00,205.09,205.09,203.75,204.07,160663.0,189.6204,189.6204,188.3815,188.6774,160663.0
2021-02-19 15:30:00,204.0,204.92,203.67,204.3,179758.0,188.6126,189.4633,188.3075,188.89,179758.0
2021-02-22 09:30:00,202.94,205.58,201.62,205.42,102245.0,187.6326,190.0735,186.4122,189.9255,102245.0
2021-02-22 10:00:00,205.42,205.55,204.56,205.05,71963.0,189.9255,190.0457,189.1304,189.5834,71963.0
2021-02-22 10:30:00,205.02,206.94,204.85,206.67,45364.0,189.5557,191.3309,189.3985,191.0813,45364.0
2021-02-22 11:00:00,206.61,207.38,206.29,207.28,43687.0,191.0258,191.7377,190.7299,191.6452,43687.0
2021-02-22 11:30:00,207.23,207.71,207.13,207.53,49074.0,191.599,192.0428,191.5066,191.8764,49074.0
2021-02-22 12:00:00,207.53,207.85,207.37,207.55,63051.0,191.8764,192.1722,191.7285,191.8949,63051.0
2021-02-22 12:30:00,207.55,207.58,207.26,207.54,36145.0,191.8949,191.9226,191.6267,191.8856,36145.0
2021-02-22 13:00:00,207.54,208.37,207.54,208.09,55413.0,191.8856,192.653,191.8856,192.3941,55413.0
2021-02-22 13:30:00,208.15,208.88,208.15,208.88,33627.0,192.4496,193.1246,192.4496,193.1246,33627.0
2021-02-22 14:00:00,208.88,208.88,207.52,207.83,61077.0,193.1246,193.1246,191.8671,192.1538,61077.0
2021-02-22 14:30:00,207.82,208.59,207.77,208.19,46277.0,192.1445,192.8564,192.0983,192.4866,46277.0
2021-02-22 15:00:00,208.18,209.43,208.17,209.42,80569.0,192.4774,193.6331,192.4681,193.6238,80569.0
2021-02-22 15:30:00,209.42,209.89,208.98,209.16,167145.0,193.6238,194.0584,193.217,193.3834,167145.0
2021-02-23 09:30:00,210.9,215.0,209.68,214.33,169088.0,194.9922,198.7829,193.8642,198.1635,169088.0
2021-02-23 10:00:00,214.34,215.32,210.3,210.55,126940.0,198.1727,199.0788,194.4374,194.6686,126940.0
2021-02-23 10:30:00,210.56,211.22,209.97,210.4,126044.0,194.6778,195.2881,194.1323,194.5299,126044.0
2021-02-23 11:00:00,210.34,211.71,210.34,211.35,56503.0,194.4744,195.7411,194.4744,195.4082,56503.0
2021-02-23 11:30:00,211.39,212.33,211.1,212.03,76548.0,195.4452,196.3143,195.1771,196.037,76548.0
2021-02-23 12:00:00,211.94,213.19,211.66,213.04,67305.0,195.9537,197.1095,195.6949,196.9708,67305.0
2021-02-23 12:30:00,213.01,214.06,212.83,212.96,117209.0,196.943,197.9138,196.7766,196.8968,117209.0
2021-02-23 13:00:00,212.98,214.1,212.86,213.06,72234.0,196.9153,197.9508,196.8044,196.9893,72234.0
2021-02-23 13:30:00,213.07,213.77,212.85,213.71,179892.0,196.9985,197.6457,196.7951,197.5902,179892.0
2021-02-23 14:00:00,213.63,214.4,213.53,214.0,56967.0,197.5163,198.2282,197.4238,197.8584,56967.0
2021-02-23 14:30:00,214.0,214.5,213.8,214.31,57897.0,197.8584,198.3206,197.6734,198.145,57897.0
2021-02-23 15:00:00,214.34,215.45,214.22,215.4,88857.0,198.1727,199.199,198.0618,199.1528,88857.0
2021-02-23 15:30:00,215.37,215.38,212.57,212.68,333649.0,199.125,199.1343,196.5362,196.6379,333649.0
2021-02-24 09:30:00,211.64,215.28,211.64,212.76,117011.0,195.6764,199.0418,195.6764,196.7119,117011.0
2021-02-24 10:00:00,212.76,213.44,212.07,213.19,44441.0,196.7119,197.3406,196.0739,197.1095,44441.0
2021-02-24 10:30:00,213.25,214.59,213.02,213.45,66298.0,197.1649,198.4039,196.9523,197.3498,66298.0
2021-02-24 11:00:00,213.57,213.69,212.51,213.1,71417.0,197.4608,197.5717,196.4808,197.0262,71417.0
2021-02-24 11:30:00,213.05,213.35,212.77,213.16,41204.0,196.98,197.2574,196.7211,197.0817,41204.0
2021-02-24 12:00:00,213.21,214.43,213.21,214.43,27042.0,197.128,198.2559,197.128,198.2559,27042.0
2021-02-24 12:30:00,214.4,215.24,214.07,214.2,30468.0,198.2282,199.0048,197.9231,198.0433,30468.0
2021-02-24 13:00:00,214.12,214.52,213.83,214.09,39587.0,197.9693,198.3391,197.7012,197.9416,39587.0
2021-02-24 13:30:00,214.13,214.65,214.08,214.34,27641.0,197.9786,198.4593,197.9323,198.1727,27641.0
2021-02-24 14:00:00,214.43,215.28,214.24,215.27,42490.0,198.2559,199.0418,198.0803,199.0326,42490.0
2021-02-24 14:30:00,215.28,215.48,214.65,214.84,33807.0,199.0418,199.2267,198.4593,198.635,33807.0
2021-02-24 15:00:00,214.78,215.39,214.78,215.12,59173.0,198.5795,199.1435,198.5795,198.8939,59173.0
2021-02-24 15:30:00,215.14,215.96,214.94,214.94,146343.0,198.9124,199.6705,198.7275,198.7275,146343.0
2021-02-25 09:30:00,214.38,216.65,213.58,213.93,78540.0,198.2097,200.3085,197.47,197.7936,78540.0
2021-02-25 10:00:00,213.88,214.24,211.87,212.21,80439.0,197.7474,198.0803,195.889,196.2034,80439.0
2021-02-25 10:30:00,212.35,212.38,211.4,211.41,83854.0,196.3328,196.3606,195.4545,195.4637,83854.0
2021-02-25 11:00:00,211.42,211.47,210.41,211.24,90703.0,195.473,195.5192,194.5392,195.3065,90703.0
2021-02-25 11:30:00,211.34,212.05,209.99,210.29,70540.0,195.399,196.0554,194.1508,194.4282,70540.0
2021-02-25 12:00:00,210.25,211.74,210.1,210.6,61921.0,194.3912,195.7688,194.2525,194.7148,61921.0
2021-02-25 12:30:00,210.64,210.8,210.03,210.11,44460.0,194.7518,194.8997,194.1878,194.2618,44460.0
2021-02-25 13:00:00,210.2,210.52,209.38,210.12,58387.0,194.345,194.6409,193.5868,194.271,58387.0
2021-02-25 13:30:00,210.07,210.48,209.79,210.16,38423.0,194.2248,194.6039,193.9659,194.308,38423.0
2021-02-25 14:00:00,210.0,210.84,209.95,210.7,29022.0,194.1601,194.9367,194.1138,194.8073,29022.0
2021-02-25 14:30:00,210.5,210.75,209.91,210.04,51721.0,194.6224,194.8535,194.0769,194.1971,51721.0
2021-02-25 15:00:00,210.01,210.2,209.06,209.08,103351.0,194.1693,194.345,193.291,193.3095,103351.0
2021-02-25 15:30:00,209.03,209.92,208.22,209.53,183289.0,193.2632,194.0861,192.5143,193.7255,183289.0
2021-02-26 09:30:00,210.01,212.49,208.12,211.83,87155.0,194.1693,196.4623,192.4219,195.852,87155.0
2021-02-26 10:00:00,211.49,211.87,209.96,209.97,61782.0,195.5377,195.889,194.1231,194.1323,61782.0
2021-02-26 10:30:00,210.26,212.27,210.02,211.94,65378.0,194.4005,196.2589,194.1786,195.9537,65378.0
2021-02-26 11:00:00,212.06,212.49,210.6,210.91,56847.0,196.0647,196.4623,194.7148,195.0014,56847.0
2021-02-26 11:30:00,210.95,211.86,210.88,211.08,44243.0,195.0384,195.8798,194.9737,195.1586,44243.0
2021-02-26 12:00:00,211.17,212.3,210.84,211.45,41717.0,195.2418,196.2866,194.9367,195.5007,41717.0
2021-02-26 12:30:00,211.65,211.97,211.13,211.24,34342.0,195.6856,195.9815,195.2048,195.3065,34342.0
2021-02-26 13:00:00,211.3,211.65,211.05,211.54,41118.0,195.362,195.6856,195.1309,195.5839,41118.0
2021-02-26 13:30:00,211.56,211.65,210.57,210.68,63122.0,195.6024,195.6856,194.6871,194.7888,63122.0
2021-02-26 14:00:00,210.77,211.03,209.94,210.27,61136.0,194.872,195.1124,194.1046,194.4097,61136.0
2021-02-26 14:30:00,210.19,210.87,210.19,210.76,39197.0,194.3357,194.9645,194.3357,194.8628,39197.0
2021-02-26 15:00:00,210.82,211.4,210.73,210.89,49363.0,194.9182,195.4545,194.835,194.9829,49363.0
2021-02-26 15:30:00,210.92,211.72,209.72,209.89,180296.0,195.0107,195.7503,193.9012,194.0584,180296.0
2021-03-01 09:30:00,212.19,214.25,211.03,213.72,151560.0,196.1849,198.0895,195.1124,197.5995,151560.0
2021-03-01 10:00:00,213.67,214.33,213.34,213.48,65198.0,197.5533,198.1635,197.2481,197.3776,65198.0
2021-03-01 10:30:00,213.58,214.5,213.58,214.2,65260.0,197.47,198.3206,197.47,198.0433,65260.0
2021-03-01 11:00:00,214.26,214.61,213.67,214.54,61453.0,198.0988,198.4224,197.5533,198.3576,61453.0
2021-03-01 11:30:00,214.62,214.62,213.81,214.24,45846.0,198.4316,198.4316,197.6827,198.0803,45846.0
2021-03-01 12:00:00,214.31,215.22,214.31,214.95,50819.0,198.145,198.9863,198.145,198.7367,50819.0
2021-03-01 12:30:00,214.98,215.08,214.44,214.86,39247.0,198.7644,198.8569,198.2652,198.6535,39247.0
2021-03-01 13:00:00,214.86,215.48,214.6,215.13,51207.0,198.6535,199.2267,198.4131,198.9031,51207.0
2021-03-01 13:30:00,215.15,216.13,215.13,215.4,30109.0,198.9216,199.8277,198.9031,199.1528,30109.0
2021-03-01 14:00:00,215.43,215.81,215.28,215.48,41164.0,199.1805,199.5318,199.0418,199.2267,41164.0
2021-03-01 14:30:00,215.49,215.91,215.37,215.37,48883.0,199.236,199.6243,199.125,199.125,48883.0
2021-03-01 15:00:00,215.43,215.82,215.28,215.8,66540.0,199.1805,199.5411,199.0418,199.5226,66540.0
2021-03-01 15:30:00,215.83,215.88,214.65,214.95,432694.0,199.5503,199.5966,198.4593,198.7367,432694.0
2021-03-02 09:30:00,216.52,219.06,215.11,218.93,176190.0,200.1883,202.5367,198.8846,202.4165,176190.0
2021-03-02 10:00:00,218.93,219.0,216.6,216.7,83028.0,202.4165,202.4812,200.2622,200.3547,83028.0
2021-03-02 10:30:00,216.74,218.9,216.74,218.83,107935.0,200.3917,202.3888,200.3917,202.324,107935.0
2021-03-02 11:00:00,218.78,219.49,217.82,219.49,131831.0,202.2778,202.9343,201.3902,202.9343,131831.0
2021-03-02 11:30:00,219.4,219.59,218.47,219.28,66754.0,202.8511,203.0267,201.9912,202.7401,66754.0
2021-03-02 12:00:00,219.24,220.11,219.04,219.71,87303.0,202.7031,203.5075,202.5182,203.1377,87303.0
2021-03-02 12:30:00,219.62,219.73,218.53,219.27,53059.0,203.0545,203.1562,202.0467,202.7309,53059.0
2021-03-02 13:00:00,219.25,219.6,219.0,219.53,79045.0,202.7124,203.036,202.4812,202.9712,79045.0
2021-03-02 13:30:00,219.41,219.97,219.41,219.81,57434.0,202.8603,203.3781,202.8603,203.2301,57434.0
2021-03-02 14:00:00,219.79,219.89,219.56,219.65,65762.0,203.2116,203.3041,202.999,203.0822,65762.0
2021-03-02 14:30:00,219.69,220.23,219.54,220.09,69495.0,203.1192,203.6184,202.9805,203.489,69495.0
2021-03-02 15:00:00,220.1,220.47,219.38,219.44,93653.0,203.4983,203.8403,202.8326,202.888,93653.0
2021-03-02 15:30:00,219.47,220.42,219.4,219.5,210376.0,202.9158,203.7941,202.8511,202.9435,210376.0
2021-03-03 09:30:00,218.72,220.27,218.31,218.54,92239.0,202.2223,203.6554,201.8433,202.0559,92239.0
2021-03-03 10:00:00,218.35,219.14,217.4,218.91,70365.0,201.8803,202.6107,201.0019,202.398,70365.0
2021-03-03 10:30:00,218.78,219.35,218.28,218.77,56786.0,202.2778,202.8048,201.8155,202.2686,56786.0
2021-03-03 11:00:00,218.79,219.75,218.23,219.44,62999.0,202.2871,203.1747,201.7693,202.888,62999.0
2021-03-03 11:30:00,219.34,219.53,218.77,219.1,46923.0,202.7956,202.9712,202.2686,202.5737,46923.0
2021-03-03 12:00:00,219.14,219.46,218.66,219.46,50067.0,202.6107,202.9065,202.1669,202.9065,50067.0
2021-03-03 12:30:00,219.45,220.27,219.32,219.93,20380.0,202.8973,203.6554,202.7771,203.3411,20380.0
2021-03-03 13:00:00,220.06,220.82,219.89,220.77,27697.0,203.4613,204.1639,203.3041,204.1177,27697.0
2021-03-03 13:30:00,220.69,220.89,220.11,220.46,25068.0,204.0437,204.2287,203.5075,203.8311,25068.0
2021-03-03 14:00:00,220.61,221.33,220.27,221.28,37673.0,203.9698,204.6355,203.6554,204.5892,37673.0
2021-03-03 14:30:00,221.27,221.48,219.82,221.48,44947.0,204.58,204.7742,203.2394,204.7742,44947.0
2021-03-03 15:00:00,221.4,221.61,220.83,221.03,53404.0,204.7002,204.8944,204.1732,204.3581,53404.0
2021-03-03 15:30:00,220.97,222.29,220.16,220.69,153433.0,204.3026,205.5231,203.5537,204.0437,153433.0
2021-03-04 09:30:00,221.0,227.44,220.51,227.24,186139.0,204.3304,210.2846,203.8773,210.0997,186139.0
2021-03-04 10:00:00,227.39,227.39,224.44,224.71,117229.0,210.2384,210.2384,207.5109,207.7605,117229.0
2021-03-04 10:30:00,224.64,225.64,223.44,225.24,227993.0,207.6958,208.6204,206.5863,208.2506,227993.0
2021-03-04 11:00:00,225.4,227.77,225.09,227.73,104198.0,208.3985,210.5897,208.1119,210.5527,104198.0
2021-03-04 11:30:00,227.6,227.98,226.78,227.59,76410.0,210.4325,210.7839,209.6744,210.4233,76410.0
2021-03-04 12:00:00,227.58,228.0,226.03,226.26,79312.0,210.414,210.8024,208.981,209.1936,79312.0
2021-03-04 12:30:00,226.18,226.85,224.06,224.17,90335.0,209.1196,209.7391,207.1596,207.2613,90335.0
2021-03-04 13:00:00,224.07,224.53,222.29,223.96,112953.0,207.1688,207.5941,205.5231,207.0671,112953.0
2021-03-04 13:30:00,223.89,224.58,222.43,222.83,98130.0,207.0024,207.6403,205.6525,206.0223,98130.0
2021-03-04 14:00:00,222.94,224.88,221.9,224.49,125555.0,206.124,207.9177,205.1625,207.5571,125555.0
2021-03-04 14:30:00,224.37,226.04,223.78,225.89,70688.0,207.4462,208.9902,206.9007,208.8515,70688.0
2021-03-04 15:00:00,225.88,225.88,223.38,224.42,92001.0,208.8423,208.8423,206.5308,207.4924,92001.0
2021-03-04 15:30:00,224.5,225.05,222.66,224.75,354183.0,207.5664,208.0749,205.8652,207.7975,354183.0
2021-03-05 09:30:00,226.35,228.69,224.53,228.42,153453.0,209.2768,211.4403,207.5941,211.1907,153453.0
2021-03-05 10:00:00,228.38,229.5,226.31,226.35,183659.0,211.1537,212.1892,209.2398,209.2768,183659.0
2021-03-05 10:30:00,226.22,226.9,224.61,225.41,117404.0,209.1566,209.7853,207.6681,208.4077,117404.0
2021-03-05 11:00:00,225.65,225.97,224.94,225.83,158140.0,208.6296,208.9255,207.9732,208.796,158140.0
2021-03-05 11:30:00,225.96,226.98,224.91,226.33,106819.0,208.9162,209.8593,207.9454,209.2583,106819.0
2021-03-05 12:00:00,226.05,226.55,225.62,226.21,46113.0,208.9995,209.4617,208.6019,209.1474,46113.0
2021-03-05 12:30:00,226.24,226.53,225.33,226.34,43211.0,209.1751,209.4432,208.3338,209.2676,43211.0
2021-03-05 13:00:00,226.19,227.46,226.13,227.34,40878.0,209.1289,210.3031,209.0734,210.1922,40878.0
2021-03-05 13:30:00,227.5,228.18,227.12,228.03,40356.0,210.3401,210.9688,209.9887,210.8301,40356.0
2021-03-05 14:00:00,228.3,229.22,227.88,229.1,50551.0,211.0797,211.9303,210.6914,211.8194,50551.0
2021-03-05 14:30:00,229.15,229.9,228.62,229.77,140281.0,211.8656,212.5591,211.3756,212.4389,140281.0
2021-03-05 15:00:00,229.81,231.19,229.61,230.53,113436.0,212.4758,213.7518,212.2909,213.1415,113436.0
2021-03-05 15:30:00,230.44,232.45,230.22,230.44,265599.0,213.0583,214.9167,212.8549,213.0583,265599.0
2021-03-08 09:30:00,231.46,234.99,231.2,234.09,204803.0,214.0014,217.2651,213.761,216.433,204803.0
2021-03-08 10:00:00,234.49,235.99,234.1,235.44,140506.0,216.8028,218.1897,216.4423,217.6812,140506.0
2021-03-08 10:30:00,235.29,235.41,234.08,234.96,89542.0,217.5425,217.6534,216.4238,217.2374,89542.0
2021-03-08 11:00:00,235.09,235.31,234.23,234.59,52782.0,217.3576,217.561,216.5625,216.8953,52782.0
2021-03-08 11:30:00,234.58,234.76,233.22,233.29,78839.0,216.8861,217.0525,215.6286,215.6934,78839.0
2021-03-08 12:00:00,233.32,234.87,233.3,234.79,53405.0,215.7211,217.1542,215.7026,217.0802,53405.0
2021-03-08 12:30:00,234.83,236.59,234.82,236.59,82740.0,217.1172,218.7444,217.1079,218.7444,82740.0
2021-03-08 13:00:00,236.9,237.18,236.55,236.93,114118.0,219.0311,219.2899,218.7075,219.0588,114118.0
2021-03-08 13:30:00,236.91,237.08,234.62,234.87,94522.0,219.0403,219.1975,216.923,217.1542,94522.0
2021-03-08 14:00:00,234.8,235.85,234.74,235.59,46395.0,217.0895,218.0603,217.034,217.8199,46395.0
2021-03-08 14:30:00,235.6,235.67,233.84,235.12,80155.0,217.8291,217.8938,216.2019,217.3853,80155.0
2021-03-08 15:00:00,235.05,236.16,234.49,236.16,123841.0,217.3206,218.3469,216.8028,218.3469,123841.0
2021-03-08 15:30:00,236.19,237.49,235.62,235.76,235774.0,218.3746,219.5766,217.8476,217.977,235774.0
2021-03-09 09:30:00,234.26,238.67,232.86,237.98,189275.0,217.5056,221.6002,216.2057,220.9595,189275.0
2021-03-09 10:00:00,237.99,240.97,237.98,240.71,149750.0,220.9688,223.7357,220.9595,223.4943,149750.0
2021-03-09 10:30:00,240.54,242.16,239.68,240.11,200465.0,223.3364,224.8406,222.5379,222.9372,200465.0
2021-03-09 11:00:00,240.1,240.1,238.63,238.73,102092.0,222.9279,222.9279,221.563,221.6559,102092.0
2021-03-09 11:30:00,238.72,239.26,238.22,239.16,58190.0,221.6466,222.148,221.1824,222.0551,58190.0
2021-03-09 12:00:00,239.24,240.93,239.24,240.67,75442.0,222.1294,223.6985,222.1294,223.4571,75442.0
2021-03-09 12:30:00,240.59,240.93,239.86,239.86,59133.0,223.3829,223.6985,222.7051,222.7051,59133.0
2021-03-09 13:00:00,239.9,239.92,238.36,239.05,52439.0,222.7422,222.7608,221.3123,221.953,52439.0
2021-03-09 13:30:00,239.0,239.91,238.84,239.39,47490.0,221.9066,222.7515,221.758,222.2687,47490.0
2021-03-09 14:00:00,239.48,239.59,238.94,239.2,41371.0,222.3522,222.4544,221.8509,222.0923,41371.0
2021-03-09 14:30:00,239.16,239.68,238.35,238.44,85458.0,222.0551,222.5379,221.3031,221.3866,85458.0
2021-03-09 15:00:00,238.52,239.03,237.87,238.59,104362.0,221.4609,221.9344,220.8574,221.5259,104362.0
2021-03-09 15:30:00,238.59,238.6,236.38,236.63,210395.0,221.5259,221.5352,219.474,219.7061,210395.0
2021-03-10 09:30:00,238.58,238.58,235.61,236.72,205318.0,221.5166,221.5166,218.759,219.7896,205318.0
2021-03-10 10:00:00,237.22,238.24,236.0,236.7,116075.0,220.2539,221.2009,219.1211,219.7711,116075.0
2021-03-10 10:30:00,236.75,238.23,236.22,237.04,162901.0,219.8175,221.1916,219.3254,220.0867,162901.0
2021-03-10 11:00:00,236.92,238.03,236.92,237.39,99156.0,219.9753,221.0059,219.9753,220.4117,99156.0
2021-03-10 11:30:00,237.46,239.73,237.42,239.18,189297.0,220.4767,222.5844,220.4396,222.0737,189297.0
2021-03-10 12:00:00,239.1,239.11,237.0,237.81,75176.0,221.9994,222.0087,220.0496,220.8017,75176.0
2021-03-10 12:30:00,237.81,238.74,237.58,238.48,31753.0,220.8017,221.6652,220.5881,221.4238,31753.0
2021-03-10 13:00:00,238.52,239.12,238.26,238.54,30680.0,221.4609,222.018,221.2195,221.4795,30680.0
2021-03-10 13:30:00,238.59,238.98,238.21,238.96,37701.0,221.5259,221.888,221.1731,221.8694,37701.0
2021-03-10 14:00:00,238.88,239.53,238.25,239.42,42234.0,221.7952,222.3987,221.2102,222.2965,42234.0
2021-03-10 14:30:00,239.36,240.84,239.31,239.9,95745.0,222.2408,223.615,222.1944,222.7422,95745.0
2021-03-10 15:00:00,239.94,240.16,239.17,239.53,76613.0,222.7793,222.9836,222.0644,222.3987,76613.0
2021-03-10 15:30:00,239.56,239.77,238.04,238.13,213017.0,222.4265,222.6215,221.0152,221.0988,213017.0
2021-03-11 09:30:00,237.18,240.75,236.97,240.66,97196.0,220.2167,223.5314,220.0218,223.4478,97196.0
2021-03-11 10:00:00,240.51,240.51,238.2,238.68,63440.0,223.3086,223.3086,221.1638,221.6095,63440.0
2021-03-11 10:30:00,238.72,239.08,238.18,238.79,39211.0,221.6466,221.9808,221.1452,221.7116,39211.0
2021-03-11 11:00:00,238.66,240.0,238.56,239.44,36837.0,221.5909,222.835,221.498,222.3151,36837.0
2021-03-11 11:30:00,239.5,239.82,239.0,239.42,31280.0,222.3708,222.6679,221.9066,222.2965,31280.0
2021-03-11 12:00:00,239.51,239.95,239.28,239.56,28212.0,222.3801,222.7886,222.1665,222.4265,28212.0
2021-03-11 12:30:00,239.64,239.71,239.19,239.58,25376.0,222.5008,222.5658,222.083,222.4451,25376.0
2021-03-11 13:00:00,239.64,239.66,239.07,239.12,40870.0,222.5008,222.5194,221.9716,222.018,40870.0
2021-03-11 13:30:00,239.19,239.85,239.09,239.21,46330.0,222.083,222.6958,221.9901,222.1015,46330.0
2021-03-11 14:00:00,239.29,239.63,239.02,239.35,35169.0,222.1758,222.4915,221.9251,222.2315,35169.0
2021-03-11 14:30:00,239.33,239.54,238.87,239.02,42971.0,222.213,222.4079,221.7859,221.9251,42971.0
2021-03-11 15:00:00,239.01,239.44,238.95,239.28,53531.0,221.9159,222.3151,221.8601,222.1665,53531.0
2021-03-11 15:30:00,239.24,239.66,238.92,239.07,118485.0,222.1294,222.5194,221.8323,221.9716,118485.0
2021-03-12 09:30:00,240.4,241.64,239.19,240.22,64863.0,223.2064,224.3578,222.083,223.0393,64863.0
2021-03-12 10:00:00,240.21,241.96,239.72,241.88,53868.0,223.03,224.6549,222.5751,224.5806,53868.0
2021-03-12 10:30:00,241.74,242.31,241.0,241.47,78265.0,224.4506,224.9798,223.7635,224.1999,78265.0
2021-03-12 11:00:00,241.51,241.63,240.54,241.03,48790.0,224.2371,224.3485,223.3364,223.7914,48790.0
2021-03-12 11:30:00,241.07,241.44,240.16,240.69,34820.0,223.8285,224.1721,222.9836,223.4757,34820.0
2021-03-12 12:00:00,240.59,241.24,240.03,241.24,46401.0,223.3829,223.9864,222.8629,223.9864,46401.0
2021-03-12 12:30:00,241.33,241.35,240.45,240.58,55784.0,224.0699,224.0885,223.2529,223.3736,55784.0
2021-03-12 13:00:00,240.48,241.31,240.38,241.09,29049.0,223.2807,224.0514,223.1879,223.8471,29049.0
2021-03-12 13:30:00,241.09,241.53,240.82,241.39,36570.0,223.8471,224.2556,223.5964,224.1256,36570.0
2021-03-12 14:00:00,241.35,242.17,241.35,241.93,39353.0,224.0885,224.8498,224.0885,224.627,39353.0
2021-03-12 14:30:00,242.02,242.02,241.54,241.82,41049.0,224.7106,224.7106,224.2649,224.5249,41049.0
2021-03-12 15:00:00,241.85,242.61,241.69,242.4,53683.0,224.5527,225.2584,224.4042,225.0634,53683.0
2021-03-12 15:30:00,242.41,243.9,242.31,243.43,148516.0,225.0727,226.4561,224.9798,226.0197,148516.0
2021-03-15 09:30:00,243.37,246.3,243.15,244.5,118963.0,225.964,228.6845,225.7598,227.0132,118963.0
2021-03-15 10:00:00,244.2,245.86,243.09,245.29,87444.0,226.7347,228.2759,225.704,227.7467,87444.0
2021-03-15 10:30:00,245.23,245.37,244.5,245.36,55739.0,227.691,227.821,227.0132,227.8117,55739.0
2021-03-15 11:00:00,245.38,245.4,244.38,244.72,48785.0,227.8303,227.8488,226.9018,227.2175,48785.0
2021-03-15 11:30:00,244.73,244.86,243.88,244.8,55287.0,227.2268,227.3475,226.4375,227.2917,55287.0
2021-03-15 12:00:00,244.75,246.4,244.65,246.26,37126.0,227.2453,228.7773,227.1525,228.6473,37126.0
2021-03-15 12:30:00,246.15,246.59,245.85,246.46,44791.0,228.5452,228.9537,228.2667,228.833,44791.0
2021-03-15 13:00:00,246.46,247.63,246.28,247.38,65294.0,228.833,229.9193,228.6659,229.6872,65294.0
2021-03-15 13:30:00,247.34,247.59,245.92,246.13,70111.0,229.6501,229.8822,228.3316,228.5266,70111.0
2021-03-15 14:00:00,246.13,246.56,245.34,245.87,101821.0,228.5266,228.9259,227.7931,228.2852,101821.0
2021-03-15 14:30:00,245.91,246.05,245.05,245.82,108140.0,228.3224,228.4523,227.5239,228.2388,108140.0
2021-03-15 15:00:00,245.84,245.91,244.97,245.45,95315.0,228.2574,228.3224,227.4496,227.8953,95315.0
2021-03-15 15:30:00,245.41,245.56,244.12,245.52,229316.0,227.8581,227.9974,226.6604,227.9603,229316.0
2021-03-16 09:30:00,245.48,245.48,243.11,244.06,105726.0,227.9231,227.9231,225.7226,226.6047,105726.0
2021-03-16 10:00:00,243.92,244.27,242.82,243.4,38701.0,226.4747,226.7997,225.4534,225.9919,38701.0
2021-03-16 10:30:00,243.34,243.88,242.9,243.13,41758.0,225.9362,226.4375,225.5276,225.7412,41758.0
2021-03-16 11:00:00,243.08,243.77,242.99,243.28,51265.0,225.6948,226.3354,225.6112,225.8805,51265.0
2021-03-16 11:30:00,243.36,243.94,243.22,243.84,36682.0,225.9547,226.4933,225.8248,226.4004,36682.0
2021-03-16 12:00:00,243.69,243.72,243.05,243.43,28619.0,226.2611,226.289,225.6669,226.0197,28619.0
2021-03-16 12:30:00,243.45,244.25,243.31,244.01,23878.0,226.0383,226.7811,225.9083,226.5583,23878.0
2021-03-16 13:00:00,244.02,244.51,243.82,244.17,22641.0,226.5675,227.0225,226.3818,226.7068,22641.0
2021-03-16 13:30:00,244.2,244.26,243.64,243.72,18547.0,226.7347,226.7904,226.2147,226.289,18547.0
2021-03-16 14:00:00,243.67,244.19,242.52,242.88,79026.0,226.2426,226.7254,225.1748,225.5091,79026.0
2021-03-16 14:30:00,242.87,243.74,242.57,243.03,46777.0,225.4998,226.3076,225.2212,225.6483,46777.0
2021-03-16 15:00:00,243.05,243.19,242.1,242.22,72806.0,225.6669,225.7969,224.7849,224.8963,72806.0
2021-03-16 15:30:00,242.2,243.03,241.62,241.7,170683.0,224.8777,225.6483,224.3392,224.4135,170683.0
2021-03-17 09:30:00,242.05,243.31,241.31,241.34,131692.0,224.7384,225.9083,224.0514,224.0792,131692.0
2021-03-17 10:00:00,241.22,241.35,239.66,241.01,91106.0,223.9678,224.0885,222.5194,223.7728,91106.0
2021-03-17 10:30:00,240.94,241.09,239.79,240.73,45668.0,223.7078,223.8471,222.6401,223.5128,45668.0
2021-03-17 11:00:00,240.73,242.24,240.57,242.18,41402.0,223.5128,224.9148,223.3643,224.8591,41402.0
2021-03-17 11:30:00,241.98,242.74,241.9,242.61,30825.0,224.6734,225.3791,224.5992,225.2584,30825.0
2021-03-17 12:00:00,242.58,243.71,242.57,242.81,38236.0,225.2305,226.2797,225.2212,225.4441,38236.0
2021-03-17 12:30:00,242.82,243.38,242.56,243.29,41538.0,225.4534,225.9733,225.212,225.8897,41538.0
2021-03-17 13:00:00,243.24,243.64,242.52,243.59,32196.0,225.8433,226.2147,225.1748,226.1683,32196.0
2021-03-17 13:30:00,243.65,243.84,242.91,243.21,32436.0,226.224,226.4004,225.5369,225.8155,32436.0
2021-03-17 14:00:00,243.22,244.18,242.7,242.7,64020.0,225.8248,226.7161,225.3419,225.3419,64020.0
2021-03-17 14:30:00,242.64,243.22,242.21,242.25,60053.0,225.2862,225.8248,224.887,224.9241,60053.0
2021-03-17 15:00:00,242.2,243.1,242.18,242.41,76555.0,224.8777,225.7133,224.8591,225.0727,76555.0
2021-03-17 15:30:00,242.44,243.01,241.76,241.82,211687.0,225.1005,225.6298,224.4692,224.5249,211687.0
2021-03-18 09:30:00,241.94,243.82,241.94,243.02,119815.0,224.6363,226.3818,224.6363,225.6391,119815.0
2021-03-18 10:00:00,243.16,245.34,242.93,244.78,141647.0,225.769,227.7931,225.5555,227.2732,141647.0
2021-03-18 10:30:00,244.64,244.64,243.64,244.0,55729.0,227.1432,227.1432,226.2147,226.549,55729.0
2021-03-18 11:00:00,244.06,246.07,243.73,245.95,41851.0,226.6047,228.4709,226.2983,228.3595,41851.0
2021-03-18 11:30:00,246.03,246.75,245.87,245.97,51590.0,228.4338,229.1023,228.2852,228.3781,51590.0
2021-03-18 12:00:00,246.03,247.21,245.61,247.06,74197.0,228.4338,229.5294,228.0438,229.3901,74197.0
2021-03-18 12:30:00,247.07,247.35,245.46,245.46,58281.0,229.3994,229.6594,227.9045,227.9045,58281.0
2021-03-18 13:00:00,245.6,246.15,245.38,246.05,43123.0,228.0345,228.5452,227.8303,228.4523,43123.0
2021-03-18 13:30:00,246.07,248.12,245.82,248.04,74700.0,228.4709,230.3743,228.2388,230.3,74700.0
2021-03-18 14:00:00,248.17,248.39,247.23,247.36,63609.0,230.4207,230.625,229.548,229.6687,63609.0
2021-03-18 14:30:00,247.45,247.76,246.44,247.37,132451.0,229.7522,230.04,228.8145,229.6779,132451.0
2021-03-18 15:00:00,247.31,247.52,245.92,246.5,79295.0,229.6222,229.8172,228.3316,228.8702,79295.0
2021-03-18 15:30:00,246.49,246.7,243.49,243.72,348857.0,228.8609,229.0559,226.0754,226.289,348857.0
2021-03-19 09:30:00,243.56,244.78,242.04,243.86,361642.0,226.1404,227.2732,224.7291,226.419,361642.0
2021-03-19 10:00:00,243.68,244.4,242.53,243.26,87388.0,226.2519,226.9204,225.1841,225.8619,87388.0
2021-03-19 10:30:00,243.23,243.78,242.8,243.7,72624.0,225.834,226.3447,225.4348,226.2704,72624.0
2021-03-19 11:00:00,243.8,244.14,243.01,243.37,73057.0,226.3633,226.679,225.6298,225.964,73057.0
2021-03-19 11:30:00,243.31,243.95,243.1,243.91,70296.0,225.9083,226.5025,225.7133,226.4654,70296.0
2021-03-19 12:00:00,243.91,244.23,243.69,243.69,109537.0,226.4654,226.7625,226.2611,226.2611,109537.0
2021-03-19 12:30:00,243.67,244.18,243.2,244.0,46653.0,226.2426,226.7161,225.8062,226.549,46653.0
2021-03-19 13:00:00,244.01,244.98,244.0,244.86,39939.0,226.5583,227.4589,226.549,227.3475,39939.0
2021-03-19 13:30:00,244.94,245.08,243.79,244.23,56595.0,227.4217,227.5517,226.354,226.7625,56595.0
2021-03-19 14:00:00,244.33,244.48,243.77,244.15,62864.0,226.8554,226.9946,226.3354,226.6882,62864.0
2021-03-19 14:30:00,244.17,245.56,244.13,245.52,67084.0,226.7068,227.9974,226.6697,227.9603,67084.0
2021-03-19 15:00:00,245.61,245.61,244.52,245.09,87540.0,228.0438,228.0438,227.0318,227.561,87540.0
2021-03-19 15:30:00,245.1,246.76,242.51,243.09,453325.0,227.5703,229.1116,225.1655,225.704,453325.0
2021-03-22 09:30:00,243.26,243.26,239.0,241.2,110335.0,225.8619,225.8619,221.9066,223.9492,110335.0
2021-03-22 10:00:00,241.2,242.08,240.52,240.82,64937.0,223.9492,224.7663,223.3179,223.5964,64937.0
2021-03-22 10:30:00,240.77,241.81,240.65,241.26,40285.0,223.55,224.5156,223.4386,224.0049,40285.0
2021-03-22 11:00:00,241.21,241.37,240.18,240.56,44233.0,223.9585,224.1071,223.0022,223.355,44233.0
2021-03-22 11:30:00,240.65,241.7,240.43,241.69,39430.0,223.4386,224.4135,223.2343,224.4042,39430.0
2021-03-22 12:00:00,241.69,242.19,241.15,241.23,37824.0,224.4042,224.8684,223.9028,223.9771,37824.0
2021-03-22 12:30:00,241.21,241.87,241.14,241.32,33756.0,223.9585,224.5713,223.8935,224.0606,33756.0
2021-03-22 13:00:00,241.38,242.08,241.11,242.08,37338.0,224.1163,224.7663,223.8657,224.7663,37338.0
2021-03-22 13:30:00,242.16,242.69,241.89,241.98,30779.0,224.8406,225.3327,224.5899,224.6734,30779.0
2021-03-22 14:00:00,242.08,242.57,241.52,241.97,33177.0,224.7663,225.2212,224.2463,224.6642,33177.0
2021-03-22 14:30:00,241.96,242.54,241.85,241.92,29279.0,224.6549,225.1934,224.5527,224.6177,29279.0
2021-03-22 15:00:00,241.93,243.0,241.93,242.91,57242.0,224.627,225.6205,224.627,225.5369,57242.0
2021-03-22 15:30:00,242.87,243.37,242.06,242.4,147388.0,225.4998,225.964,224.7477,225.0634,147388.0
2021-03-23 09:30:00,242.6,244.14,241.28,242.93,68733.0,225.2491,226.679,224.0235,225.5555,68733.0
2021-03-23 10:00:00,242.93,242.94,240.74,242.11,47052.0,225.5555,225.5648,223.5221,224.7941,47052.0
2021-03-23 10:30:00,242.23,242.32,241.08,241.62,34825.0,224.9056,224.9891,223.8378,224.3392,34825.0
2021-03-23 11:00:00,241.61,242.64,241.61,242.5,30537.0,224.3299,225.2862,224.3299,225.1562,30537.0
2021-03-23 11:30:00,242.44,242.64,242.0,242.59,23094.0,225.1005,225.2862,224.692,225.2398,23094.0
2021-03-23 12:00:00,242.59,242.96,242.08,242.87,29238.0,225.2398,225.5833,224.7663,225.4998,29238.0
2021-03-23 12:30:00,242.92,243.07,242.27,242.74,23883.0,225.5462,225.6855,224.9427,225.3791,23883.0
2021-03-23 13:00:00,242.82,243.09,242.31,242.42,32303.0,225.4534,225.704,224.9798,225.082,32303.0
2021-03-23 13:30:00,242.37,242.7,241.05,241.37,47330.0,225.0355,225.3419,223.81,224.1071,47330.0
2021-03-23 14:00:00,241.29,241.97,241.07,241.25,39848.0,224.0328,224.6642,223.8285,223.9956,39848.0
2021-03-23 14:30:00,241.19,241.49,240.19,240.23,66736.0,223.9399,224.2185,223.0115,223.0486,66736.0
2021-03-23 15:00:00,240.26,240.3,238.13,238.34,140623.0,223.0765,223.1136,221.0988,221.2938,140623.0
2021-03-23 15:30:00,238.34,238.66,237.4,238.4,198772.0,221.2938,221.5909,220.421,221.3495,198772.0
2021-03-24 09:30:00,238.99,243.66,238.57,242.82,132754.0,221.8973,226.2333,221.5073,225.4534,132754.0
2021-03-24 10:00:00,242.81,244.02,242.22,242.48,72621.0,225.4441,226.5675,224.8963,225.1377,72621.0
2021-03-24 10:30:00,242.66,243.34,242.31,242.61,114180.0,225.3048,225.9362,224.9798,225.2584,114180.0
2021-03-24 11:00:00,242.62,243.46,241.48,242.16,78827.0,225.2677,226.0476,224.2092,224.8406,78827.0
2021-03-24 11:30:00,242.26,242.74,241.25,241.33,62047.0,224.9334,225.3791,223.9956,224.0699,62047.0
2021-03-24 12:00:00,241.42,242.05,241.28,241.45,71305.0,224.1535,224.7384,224.0235,224.1813,71305.0
2021-03-24 12:30:00,241.44,241.96,240.44,240.64,68865.0,224.1721,224.6549,223.2436,223.4293,68865.0
2021-03-24 13:00:00,240.56,240.85,240.04,240.6,62986.0,223.355,223.6243,222.8722,223.3921,62986.0
2021-03-24 13:30:00,240.63,241.11,239.65,240.93,48093.0,223.42,223.8657,222.5101,223.6985,48093.0
2021-03-24 14:00:00,240.91,242.1,240.66,241.19,45993.0,223.68,224.7849,223.4478,223.9399,45993.0
2021-03-24 14:30:00,241.14,242.14,240.95,241.46,72275.0,223.8935,224.822,223.7171,224.1906,72275.0
2021-03-24 15:00:00,241.5,241.81,240.72,241.11,63941.0,224.2278,224.5156,223.5036,223.8657,63941.0
2021-03-24 15:30:00,241.12,241.2,240.16,240.39,144460.0,223.8749,223.9492,222.9836,223.1972,144460.0
2021-03-25 09:30:00,240.28,241.75,238.73,239.01,134594.0,223.095,224.4599,221.6559,221.9159,134594.0
2021-03-25 10:00:00,239.0,239.15,237.22,238.3,72042.0,221.9066,222.0458,220.2539,221.2566,72042.0
2021-03-25 10:30:00,238.15,238.3,235.83,236.84,100983.0,221.1174,221.2566,218.9633,219.9011,100983.0
2021-03-25 11:00:00,236.8,237.06,235.66,237.02,93050.0,219.8639,220.1053,218.8054,220.0682,93050.0
2021-03-25 11:30:00,236.93,237.55,236.6,237.45,43691.0,219.9846,220.5603,219.6782,220.4674,43691.0
2021-03-25 12:00:00,237.42,237.51,236.15,236.75,59462.0,220.4396,220.5231,219.2604,219.8175,59462.0
2021-03-25 12:30:00,236.71,237.93,236.65,237.76,41792.0,219.7804,220.9131,219.7246,220.7553,41792.0
2021-03-25 13:00:00,237.77,239.0,237.37,238.8,35804.0,220.7645,221.9066,220.3931,221.7209,35804.0
2021-03-25 13:30:00,238.7,239.76,238.62,239.4,33892.0,221.628,222.6122,221.5537,222.278,33892.0
2021-03-25 14:00:00,239.35,239.41,238.79,239.0,58537.0,222.2315,222.2872,221.7116,221.9066,58537.0
2021-03-25 14:30:00,239.03,239.9,238.84,239.79,58384.0,221.9344,222.7422,221.758,222.6401,58384.0
2021-03-25 15:00:00,239.82,240.64,239.53,240.56,101010.0,222.6679,223.4293,222.3987,223.355,101010.0
2021-03-25 15:30:00,240.52,241.71,240.51,241.41,157348.0,223.3179,224.4227,223.3086,224.1442,157348.0
2021-03-26 09:30:00,243.18,243.78,241.39,242.61,85611.0,225.7876,226.3447,224.1256,225.2584,85611.0
2021-03-26 10:00:00,242.59,243.12,241.66,242.65,61076.0,225.2398,225.7319,224.3763,225.2955,61076.0
2021-03-26 10:30:00,242.6,242.88,241.96,242.15,39054.0,225.2491,225.5091,224.6549,224.8313,39054.0
2021-03-26 11:00:00,242.19,242.81,240.63,242.07,36716.0,224.8684,225.4441,223.42,224.757,36716.0
2021-03-26 11:30:00,242.06,242.85,241.94,242.4,44831.0,224.7477,225.4812,224.6363,225.0634,44831.0
2021-03-26 12:00:00,242.56,242.9,242.46,242.53,31914.0,225.212,225.5276,225.1191,225.1841,31914.0
2021-03-26 12:30:00,242.5,242.77,241.83,242.7,86679.0,225.1562,225.4069,224.5342,225.3419,86679.0
2021-03-26 13:00:00,242.63,243.07,241.65,241.72,43342.0,225.2769,225.6855,224.367,224.432,43342.0
2021-03-26 13:30:00,241.66,241.76,241.06,241.76,41457.0,224.3763,224.4692,223.8192,224.4692,41457.0
2021-03-26 14:00:00,241.8,241.85,240.36,241.33,78443.0,224.5063,224.5527,223.1693,224.0699,78443.0
2021-03-26 14:30:00,241.31,242.9,241.25,242.84,77568.0,224.0514,225.5276,223.9956,225.4719,77568.0
2021-03-26 15:00:00,242.71,242.87,241.77,241.92,88707.0,225.3512,225.4998,224.4785,224.6177,88707.0
2021-03-26 15:30:00,241.94,244.0,241.92,243.72,192185.0,224.6363,226.549,224.6177,226.289,192185.0
2021-03-29 09:30:00,242.16,246.71,242.02,245.21,96276.0,224.8406,229.0651,224.7106,227.6724,96276.0
2021-03-29 10:00:00,245.24,247.24,244.79,246.69,73008.0,227.7003,229.5572,227.2825,229.0466,73008.0
2021-03-29 10:30:00,246.65,246.92,245.86,246.42,110540.0,229.0094,229.2601,228.2759,228.7959,110540.0
2021-03-29 11:00:00,246.4,246.92,246.14,246.55,78249.0,228.7773,229.2601,228.5359,228.9166,78249.0
2021-03-29 11:30:00,246.59,247.76,245.88,246.16,89318.0,228.9537,230.04,228.2945,228.5545,89318.0
2021-03-29 12:00:00,246.14,246.58,245.49,245.94,63378.0,228.5359,228.9444,227.9324,228.3502,63378.0
2021-03-29 12:30:00,245.98,247.98,245.84,247.73,58908.0,228.3874,230.2443,228.2574,230.0122,58908.0
2021-03-29 13:00:00,247.73,248.26,247.0,247.37,53761.0,230.0122,230.5043,229.3344,229.6779,53761.0
2021-03-29 13:30:00,247.38,247.99,246.85,247.41,45179.0,229.6872,230.2536,229.1951,229.7151,45179.0
2021-03-29 14:00:00,247.4,247.83,247.04,247.76,48744.0,229.7058,230.105,229.3715,230.04,48744.0
2021-03-29 14:30:00,247.74,248.36,247.1,248.21,65945.0,230.0215,230.5971,229.4273,230.4579,65945.0
2021-03-29 15:00:00,248.25,248.71,248.04,248.53,111808.0,230.495,230.9221,230.3,230.755,111808.0
2021-03-29 15:30:00,248.47,248.84,247.31,247.79,174001.0,230.6993,231.0428,229.6222,230.0679,174001.0
2021-03-30 09:30:00,246.68,248.52,245.12,245.68,79873.0,229.0373,230.7457,227.5889,228.1088,79873.0
2021-03-30 10:00:00,245.79,246.05,244.69,245.51,56982.0,228.2109,228.4523,227.1896,227.951,56982.0
2021-03-30 10:30:00,245.77,246.16,243.69,245.64,114546.0,228.1924,228.5545,226.2611,228.0717,114546.0
2021-03-30 11:00:00,245.5,246.05,245.26,245.93,50328.0,227.9417,228.4523,227.7188,228.3409,50328.0
2021-03-30 11:30:00,245.99,246.46,245.38,245.61,50864.0,228.3966,228.833,227.8303,228.0438,50864.0
2021-03-30 12:00:00,245.55,245.76,244.95,245.71,63962.0,227.9881,228.1831,227.431,228.1367,63962.0
2021-03-30 12:30:00,245.65,246.48,245.6,246.39,39992.0,228.081,228.8516,228.0345,228.768,39992.0
2021-03-30 13:00:00,246.46,246.86,246.25,246.73,89330.0,228.833,229.2044,228.638,229.0837,89330.0
2021-03-30 13:30:00,246.67,247.31,246.51,246.9,60625.0,229.028,229.6222,228.8794,229.2416,60625.0
2021-03-30 14:00:00,246.9,247.03,246.14,246.71,85509.0,229.2416,229.3623,228.5359,229.0651,85509.0
2021-03-30 14:30:00,246.68,246.87,246.21,246.75,109047.0,229.0373,229.2137,228.6009,229.1023,109047.0
2021-03-30 15:00:00,246.8,247.3,246.26,246.57,70143.0,229.1487,229.6129,228.6473,228.9352,70143.0
2021-03-30 15:30:00,246.54,246.7,245.36,246.22,168024.0,228.9073,229.0559,227.8117,228.6102,168024.0
2021-03-31 09:30:00,244.59,246.31,242.69,243.11,197663.0,227.0968,228.6938,225.3327,225.7226,197663.0
2021-03-31 10:00:00,242.99,243.69,241.65,242.05,86899.0,225.6112,226.2611,224.367,224.7384,86899.0
2021-03-31 10:30:00,241.92,243.19,241.35,242.94,95641.0,224.6177,225.7969,224.0885,225.5648,95641.0
2021-03-31 11:00:00,243.02,243.22,242.18,242.69,60057.0,225.6391,225.8248,224.8591,225.3327,60057.0
2021-03-31 11:30:00,242.7,243.14,242.25,242.25,48272.0,225.3419,225.7505,224.9241,224.9241,48272.0
2021-03-31 12:00:00,242.34,242.87,242.23,242.28,30972.0,225.0077,225.4998,224.9056,224.952,30972.0
2021-03-31 12:30:00,242.38,243.12,242.33,242.97,30779.0,225.0448,225.7319,224.9984,225.5926,30779.0
2021-03-31 13:00:00,242.93,243.64,242.93,243.27,69614.0,225.5555,226.2147,225.5555,225.8712,69614.0
2021-03-31 13:30:00,243.33,244.27,243.05,243.43,61726.0,225.9269,226.7997,225.6669,226.0197,61726.0
2021-03-31 14:00:00,243.21,243.55,242.39,242.73,69422.0,225.8155,226.1311,225.0541,225.3698,69422.0
2021-03-31 14:30:00,242.76,242.92,241.71,241.81,48870.0,225.3977,225.5462,224.4227,224.5156,48870.0
2021-03-31 15:00:00,241.8,242.89,241.54,242.27,122348.0,224.5063,225.5184,224.2649,224.9427,122348.0
2021-03-31 15:30:00,242.23,242.58,241.52,241.77,193303.0,224.9056,225.2305,224.2463,224.4785,193303.0
2021-04-01 09:30:00,242.35,243.09,238.17,240.06,88294.0,225.017,225.704,221.1359,222.8908,88294.0
2021-04-01 10:00:00,239.75,240.99,239.43,240.76,79675.0,222.6029,223.7542,222.3058,223.5407,79675.0
2021-04-01 10:30:00,240.75,242.13,240.74,242.13,39708.0,223.5314,224.8127,223.5221,224.8127,39708.0
2021-04-01 11:00:00,242.14,243.03,241.96,242.27,35539.0,224.822,225.6483,224.6549,224.9427,35539.0
2021-04-01 11:30:00,242.37,242.74,241.94,242.34,40205.0,225.0355,225.3791,224.6363,225.0077,40205.0
2021-04-01 12:00:00,242.32,243.28,242.26,243.28,69934.0,224.9891,225.8805,224.9334,225.8805,69934.0
2021-04-01 12:30:00,243.33,243.55,242.41,242.41,30497.0,225.9269,226.1311,225.0727,225.0727,30497.0
2021-04-01 13:00:00,242.53,242.83,242.27,242.83,31705.0,225.1841,225.4626,224.9427,225.4626,31705.0
2021-04-01 13:30:00,242.83,242.83,242.11,242.37,37354.0,225.4626,225.4626,224.7941,225.0355,37354.0
2021-04-01 14:00:00,242.42,242.53,241.53,241.66,37638.0,225.082,225.1841,224.2556,224.3763,37638.0
2021-04-01 14:30:00,241.69,242.01,241.19,241.58,35876.0,224.4042,224.7013,223.9399,224.302,35876.0
2021-04-01 15:00:00,241.74,242.65,241.67,242.16,60819.0,224.4506,225.2955,224.3856,224.8406,60819.0
2021-04-01 15:30:00,242.12,242.2,241.23,241.83,111195.0,224.8034,224.8777,223.9771,224.5342,111195.0
2021-04-05 09:30:00,243.42,244.4,241.53,243.03,86570.0,226.0104,226.9204,224.2556,225.6483,86570.0
2021-04-05 10:00:00,243.05,243.78,242.53,242.97,64795.0,225.6669,226.3447,225.1841,225.5926,64795.0
2021-04-05 10:30:00,242.79,243.93,242.79,243.61,51834.0,225.4255,226.484,225.4255,226.1869,51834.0
2021-04-05 11:00:00,243.68,244.15,243.44,243.82,48180.0,226.2519,226.6882,226.029,226.3818,48180.0
2021-04-05 11:30:00,244.02,244.67,243.84,244.06,38766.0,226.5675,227.171,226.4004,226.6047,38766.0
2021-04-05 12:00:00,244.14,244.75,244.12,244.7,38469.0,226.679,227.2453,226.6604,227.1989,38469.0
2021-04-05 12:30:00,244.77,245.21,244.22,244.25,28569.0,227.2639,227.6724,226.7532,226.7811,28569.0
2021-04-05 13:00:00,244.24,244.67,243.82,243.97,25439.0,226.7718,227.171,226.3818,226.5211,25439.0
2021-04-05 13:30:00,244.12,244.25,243.56,243.72,32471.0,226.6604,226.7811,226.1404,226.289,32471.0
2021-04-05 14:00:00,243.68,243.68,243.15,243.5,37739.0,226.2519,226.2519,225.7598,226.0847,37739.0
2021-04-05 14:30:00,243.45,243.83,242.86,242.98,45966.0,226.0383,226.3911,225.4905,225.6019,45966.0
2021-04-05 15:00:00,243.03,243.41,242.64,242.98,45453.0,225.6483,226.0012,225.2862,225.6019,45453.0
2021-04-05 15:30:00,242.91,243.56,242.89,243.18,126510.0,225.5369,226.1404,225.5184,225.7876,126510.0
2021-04-06 09:30:00,242.73,244.19,242.73,243.02,81852.0,225.3698,226.7254,225.3698,225.6391,81852.0
2021-04-06 10:00:00,242.86,243.24,241.01,241.38,80463.0,225.4905,225.8433,223.7728,224.1163,80463.0
2021-04-06 10:30:00,241.4,241.51,239.7,240.02,80598.0,224.1349,224.2371,222.5565,222.8536,80598.0
2021-04-06 11:00:00,240.03,240.58,239.93,239.93,43325.0,222.8629,223.3736,222.7701,222.7701,43325.0
2021-04-06 11:30:00,239.93,240.12,239.11,239.77,37213.0,222.7701,222.9465,222.0087,222.6215,37213.0
2021-04-06 12:00:00,239.88,240.24,239.45,239.95,39966.0,222.7236,223.0579,222.3244,222.7886,39966.0
2021-04-06 12:30:00,240.01,240.07,239.0,239.59,45217.0,222.8443,222.9,221.9066,222.4544,45217.0
2021-04-06 13:00:00,239.69,240.28,239.69,240.23,30201.0,222.5472,223.095,222.5472,223.0486,30201.0
2021-04-06 13:30:00,240.24,240.37,239.2,240.31,33412.0,223.0579,223.1786,222.0923,223.1229,33412.0
2021-04-06 14:00:00,240.28,240.28,239.29,239.37,38269.0,223.095,223.095,222.1758,222.2501,38269.0
2021-04-06 14:30:00,239.31,239.85,238.92,239.4,44188.0,222.1944,222.6958,221.8323,222.278,44188.0
2021-04-06 15:00:00,239.37,239.47,238.95,239.05,43481.0,222.2501,222.343,221.8601,221.953,43481.0
2021-04-06 15:30:00,239.1,239.47,238.71,239.33,126818.0,221.9994,222.343,221.6373,222.213,126818.0
2021-04-07 09:30:00,240.24,241.99,239.7,240.39,91819.0,223.0579,224.6827,222.5565,223.1972,91819.0
2021-04-07 10:00:00,240.42,240.59,239.15,240.05,58240.0,223.225,223.3829,222.0458,222.8815,58240.0
2021-04-07 10:30:00,239.98,240.31,239.84,239.88,41988.0,222.8165,223.1229,222.6865,222.7236,41988.0
2021-04-07 11:00:00,239.88,240.16,239.3,239.96,28252.0,222.7236,222.9836,222.1851,222.7979,28252.0
2021-04-07 11:30:00,239.88,240.17,239.35,239.74,44016.0,222.7236,222.9929,222.2315,222.5936,44016.0
2021-04-07 12:00:00,239.77,240.39,239.71,239.98,40710.0,222.6215,223.1972,222.5658,222.8165,40710.0
2021-04-07 12:30:00,239.96,240.35,239.86,240.35,27351.0,222.7979,223.16,222.7051,223.16,27351.0
2021-04-07 13:00:00,240.39,240.52,240.04,240.37,55850.0,223.1972,223.3179,222.8722,223.1786,55850.0
2021-04-07 13:30:00,240.38,240.41,239.85,240.1,30622.0,223.1879,223.2157,222.6958,222.9279,30622.0
2021-04-07 14:00:00,240.14,240.23,239.55,239.81,30556.0,222.965,223.0486,222.4172,222.6586,30556.0
2021-04-07 14:30:00,239.81,240.05,239.76,239.96,35573.0,222.6586,222.8815,222.6122,222.7979,35573.0
2021-04-07 15:00:00,239.93,240.29,239.69,239.88,93213.0,222.7701,223.1043,222.5472,222.7236,93213.0
2021-04-07 15:30:00,239.88,240.38,239.8,240.22,185119.0,222.7236,223.1879,222.6494,223.0393,185119.0
2021-04-08 09:30:00,239.58,240.97,239.14,239.72,60559.0,222.4451,223.7357,222.0366,222.5751,60559.0
2021-04-08 10:00:00,239.87,240.55,239.28,239.55,79522.0,222.7143,223.3457,222.1665,222.4172,79522.0
2021-04-08 10:30:00,239.55,239.76,239.0,239.3,35995.0,222.4172,222.6122,221.9066,222.1851,35995.0
2021-04-08 11:00:00,239.32,240.1,239.31,239.63,93883.0,222.2037,222.9279,222.1944,222.4915,93883.0
2021-04-08 11:30:00,239.63,240.12,239.49,239.66,46725.0,222.4915,222.9465,222.3615,222.5194,46725.0
2021-04-08 12:00:00,239.7,240.57,239.51,240.09,31446.0,222.5565,223.3643,222.3801,222.9186,31446.0
2021-04-08 12:30:00,240.14,240.72,240.14,240.36,83432.0,222.965,223.5036,222.965,223.1693,83432.0
2021-04-08 13:00:00,240.41,240.41,239.99,240.09,29810.0,223.2157,223.2157,222.8258,222.9186,29810.0
2021-04-08 13:30:00,240.11,240.26,239.68,240.08,30615.0,222.9372,223.0765,222.5379,222.9093,30615.0
2021-04-08 14:00:00,240.04,240.37,239.88,240.31,26306.0,222.8722,223.1786,222.7236,223.1229,26306.0
2021-04-08 14:30:00,240.3,240.39,239.49,239.66,106481.0,223.1136,223.1972,222.3615,222.5194,106481.0
2021-04-08 15:00:00,239.63,239.75,239.17,239.32,83724.0,222.4915,222.6029,222.0644,222.2037,83724.0
2021-04-08 15:30:00,239.3,239.42,237.87,238.23,305571.0,222.1851,222.2965,220.8574,221.1916,305571.0
2021-04-09 09:30:00,239.77,240.86,238.35,240.25,137078.0,222.6215,223.6335,221.3031,223.0672,137078.0
2021-04-09 10:00:00,240.34,240.65,239.52,239.94,59100.0,223.1507,223.4386,222.3894,222.7793,59100.0
2021-04-09 10:30:00,239.82,241.72,239.82,240.21,118876.0,222.6679,224.432,222.6679,223.03,118876.0
2021-04-09 11:00:00,240.2,241.74,240.2,241.39,80277.0,223.0207,224.4506,223.0207,224.1256,80277.0
2021-04-09 11:30:00,241.39,241.55,241.0,241.29,40294.0,224.1256,224.2742,223.7635,224.0328,40294.0
2021-04-09 12:00:00,241.29,241.94,241.29,241.79,90552.0,224.0328,224.6363,224.0328,224.497,90552.0
2021-04-09 12:30:00,241.76,242.77,241.61,242.19,49772.0,224.4692,225.4069,224.3299,224.8684,49772.0
2021-04-09 13:00:00,242.28,243.1,242.19,243.05,28466.0,224.952,225.7133,224.8684,225.6669,28466.0
2021-04-09 13:30:00,243.08,243.44,242.84,243.4,38038.0,225.6948,226.029,225.4719,225.9919,38038.0
2021-04-09 14:00:00,243.5,244.0,243.3,243.9,45726.0,226.0847,226.549,225.899,226.4561,45726.0
2021-04-09 14:30:00,243.87,244.47,243.84,243.89,50008.0,226.4283,226.9854,226.4004,226.4468,50008.0
2021-04-09 15:00:00,243.89,245.38,243.89,245.3,77977.0,226.4468,227.8303,226.4468,227.756,77977.0
2021-04-09 15:30:00,245.34,246.13,245.11,246.0,195437.0,227.7931,228.5266,227.5796,228.4059,195437.0
2021-04-12 09:30:00,245.64,248.5,245.64,248.48,122850.0,228.0717,230.7271,228.0717,230.7086,122850.0
2021-04-12 10:00:00,248.47,248.49,246.26,246.56,50739.0,230.6993,230.7178,228.6473,228.9259,50739.0
2021-04-12 10:30:00,246.5,247.07,246.35,246.93,73661.0,228.8702,229.3994,228.7309,229.2694,73661.0
2021-04-12 11:00:00,246.95,247.94,246.41,246.93,85512.0,229.288,230.2072,228.7866,229.2694,85512.0
2021-04-12 11:30:00,246.95,247.2,246.71,246.91,62093.0,229.288,229.5201,229.0651,229.2508,62093.0
2021-04-12 12:00:00,246.97,247.15,246.4,247.02,86009.0,229.3065,229.4737,228.7773,229.353,86009.0
2021-04-12 12:30:00,246.95,247.58,246.85,247.15,84097.0,229.288,229.8729,229.1951,229.4737,84097.0
2021-04-12 13:00:00,247.22,247.32,246.63,247.04,25667.0,229.5387,229.6315,228.9909,229.3715,25667.0
2021-04-12 13:30:00,246.99,247.12,245.99,246.0,43052.0,229.3251,229.4458,228.3966,228.4059,43052.0
2021-04-12 14:00:00,246.11,246.68,246.0,246.27,42843.0,228.5081,229.0373,228.4059,228.6566,42843.0
2021-04-12 14:30:00,246.31,246.44,245.97,246.2,45757.0,228.6938,228.8145,228.3781,228.5916,45757.0
2021-04-12 15:00:00,246.17,246.35,245.57,245.64,98576.0,228.5638,228.7309,228.0067,228.0717,98576.0
2021-04-12 15:30:00,245.63,246.48,245.57,245.82,187705.0,228.0624,228.8516,228.0067,228.2388,187705.0
2021-04-13 09:30:00,246.07,247.66,245.2,247.43,91156.0,228.4709,229.9472,227.6631,229.7336,91156.0
2021-04-13 10:00:00,247.37,247.63,246.13,246.25,53853.0,229.6779,229.9193,228.5266,228.638,53853.0
2021-04-13 10:30:00,246.29,246.47,245.82,245.92,60253.0,228.6752,228.8423,228.2388,228.3316,60253.0
2021-04-13 11:00:00,245.92,246.53,245.75,246.15,33780.0,228.3316,228.898,228.1738,228.5452,33780.0
2021-04-13 11:30:00,246.22,246.38,246.06,246.31,29332.0,228.6102,228.7587,228.4616,228.6938,29332.0
2021-04-13 12:00:00,246.37,246.39,246.07,246.19,17130.0,228.7495,228.768,228.4709,228.5823,17130.0
2021-04-13 12:30:00,246.22,246.45,246.18,246.4,22219.0,228.6102,228.8237,228.5731,228.7773,22219.0
2021-04-13 13:00:00,246.4,246.4,245.74,246.18,25378.0,228.7773,228.7773,228.1645,228.5731,25378.0
2021-04-13 13:30:00,246.15,246.25,245.85,245.93,36384.0,228.5452,228.638,228.2667,228.3409,36384.0
2021-04-13 14:00:00,245.93,246.4,245.92,246.36,33168.0,228.3409,228.7773,228.3316,228.7402,33168.0
2021-04-13 14:30:00,246.35,246.51,246.09,246.33,29442.0,228.7309,228.8794,228.4895,228.7123,29442.0
2021-04-13 15:00:00,246.36,246.39,245.4,246.04,55683.0,228.7402,228.768,227.8488,228.4431,55683.0
2021-04-13 15:30:00,246.04,246.39,245.25,245.26,126067.0,228.4431,228.768,227.7096,227.7188,126067.0
2021-04-14 09:30:00,245.61,248.85,245.61,248.76,62080.0,228.0438,231.0521,228.0438,230.9685,62080.0
2021-04-14 10:00:00,248.71,250.32,247.95,249.8,66218.0,230.9221,232.417,230.2165,231.9341,66218.0
2021-04-14 10:30:00,249.84,249.93,249.1,249.12,30075.0,231.9713,232.0548,231.2842,231.3028,30075.0
2021-04-14 11:00:00,249.12,250.0,248.9,249.92,74927.0,231.3028,232.1198,231.0985,232.0456,74927.0
2021-04-14 11:30:00,249.84,250.1,249.49,249.75,31501.0,231.9713,232.2127,231.6463,231.8877,31501.0
2021-04-14 12:00:00,249.65,249.92,249.55,249.83,28697.0,231.7949,232.0456,231.702,231.962,28697.0
2021-04-14 12:30:00,249.82,249.94,249.34,249.43,29941.0,231.9527,232.0641,231.507,231.5906,29941.0
2021-04-14 13:00:00,249.33,249.83,249.2,249.61,26052.0,231.4978,231.962,231.3771,231.7577,26052.0
2021-04-14 13:30:00,249.7,249.9,249.28,249.53,36227.0,231.8413,232.027,231.4513,231.6835,36227.0
2021-04-14 14:00:00,249.53,249.97,249.46,249.73,44600.0,231.6835,232.092,231.6185,231.8692,44600.0
2021-04-14 14:30:00,249.68,249.9,249.38,249.56,47848.0,231.8227,232.027,231.5442,231.7113,47848.0
2021-04-14 15:00:00,249.55,249.86,249.22,249.86,64416.0,231.702,231.9899,231.3956,231.9899,64416.0
2021-04-14 15:30:00,249.83,249.83,248.88,249.59,130580.0,231.962,231.962,231.0799,231.7392,130580.0
2021-04-15 09:30:00,249.54,253.03,249.44,252.09,162015.0,231.6927,234.9331,231.5999,234.0604,162015.0
2021-04-15 10:00:00,252.03,252.68,251.5,252.24,44197.0,234.0047,234.6082,233.5126,234.1996,44197.0
2021-04-15 10:30:00,252.23,252.75,251.75,252.65,50220.0,234.1904,234.6732,233.7447,234.5803,50220.0
2021-04-15 11:00:00,252.58,253.27,252.39,252.64,59277.0,234.5153,235.156,234.3389,234.571,59277.0
2021-04-15 11:30:00,252.68,253.3,251.82,253.17,86261.0,234.6082,235.1838,233.8097,235.0631,86261.0
2021-04-15 12:00:00,253.17,254.5,253.09,254.42,85674.0,235.0631,236.298,234.9888,236.2237,85674.0
2021-04-15 12:30:00,254.37,254.8,253.92,254.59,47105.0,236.1773,236.5765,235.7595,236.3816,47105.0
2021-04-15 13:00:00,254.59,255.4,254.25,254.82,75373.0,236.3816,237.1336,236.0659,236.5951,75373.0
2021-04-15 13:30:00,254.82,254.96,254.27,254.32,33615.0,236.5951,236.7251,236.0844,236.1309,33615.0
2021-04-15 14:00:00,254.3,255.45,254.12,255.05,53453.0,236.1123,237.1801,235.9452,236.8087,53453.0
2021-04-15 14:30:00,255.18,255.89,254.78,255.15,75782.0,236.9294,237.5886,236.558,236.9015,75782.0
2021-04-15 15:00:00,255.19,255.19,253.77,253.94,55015.0,236.9386,236.9386,235.6202,235.7781,55015.0
2021-04-15 15:30:00,253.94,254.36,253.14,254.36,136529.0,235.7781,236.168,235.0353,236.168,136529.0
2021-04-16 09:30:00,254.77,255.41,252.4,252.57,125505.0,236.5487,237.1429,234.3482,234.506,125505.0
2021-04-16 10:00:00,252.61,252.68,250.4,251.36,74962.0,234.5432,234.6082,232.4912,233.3826,74962.0
2021-04-16 10:30:00,251.25,252.69,251.1,252.29,57531.0,233.2804,234.6175,233.1412,234.2461,57531.0
2021-04-16 11:00:00,252.37,252.57,251.65,251.97,42295.0,234.3203,234.506,233.6518,233.9489,42295.0
2021-04-16 11:30:00,252.03,252.62,251.96,252.08,54977.0,234.0047,234.5525,233.9397,234.0511,54977.0
2021-04-16 12:00:00,252.08,252.28,251.21,252.25,52333.0,234.0511,234.2368,233.2433,234.2089,52333.0
2021-04-16 12:30:00,252.21,252.41,251.96,252.1,30298.0,234.1718,234.3575,233.9397,234.0696,30298.0
2021-04-16 13:00:00,252.15,252.49,251.94,252.38,22955.0,234.1161,234.4318,233.9211,234.3296,22955.0
2021-04-16 13:30:00,252.41,252.45,252.01,252.24,34957.0,234.3575,234.3946,233.9861,234.1996,34957.0
2021-04-16 14:00:00,252.3,252.49,251.0,252.15,53748.0,234.2553,234.4318,233.0483,234.1161,53748.0
2021-04-16 14:30:00,252.15,252.19,251.73,251.9,58750.0,234.1161,234.1532,233.7261,233.884,58750.0
2021-04-16 15:00:00,251.92,252.3,251.73,252.15,59287.0,233.9025,234.2553,233.7261,234.1161,59287.0
2021-04-16 15:30:00,252.1,252.91,251.95,252.57,154791.0,234.0696,234.8217,233.9304,234.506,154791.0
2021-04-19 09:30:00,253.5,254.56,252.53,252.64,71628.0,235.3695,236.3537,234.4689,234.571,71628.0
2021-04-19 10:00:00,252.82,253.96,252.21,253.83,32000.0,234.7382,235.7966,234.1718,235.6759,32000.0
2021-04-19 10:30:00,253.79,254.02,251.87,252.09,26302.0,235.6388,235.8523,233.8561,234.0604,26302.0
2021-04-19 11:00:00,252.01,252.34,251.62,252.0,48895.0,233.9861,234.2925,233.624,233.9768,48895.0
2021-04-19 11:30:00,251.96,252.4,251.44,251.73,43683.0,233.9397,234.3482,233.4569,233.7261,43683.0
2021-04-19 12:00:00,251.74,251.98,251.35,251.57,38304.0,233.7354,233.9582,233.3733,233.5776,38304.0
2021-04-19 12:30:00,251.63,252.05,251.59,251.8,23067.0,233.6333,234.0232,233.5961,233.7911,23067.0
2021-04-19 13:00:00,251.65,252.09,251.58,251.75,41106.0,233.6518,234.0604,233.5868,233.7447,41106.0
2021-04-19 13:30:00,251.66,251.93,251.27,251.89,51509.0,233.6611,233.9118,233.299,233.8747,51509.0
2021-04-19 14:00:00,251.8,252.25,251.61,252.0,56685.0,233.7911,234.2089,233.6147,233.9768,56685.0
2021-04-19 14:30:00,252.04,252.43,252.02,252.2,127582.0,234.0139,234.376,233.9954,234.1625,127582.0
2021-04-19 15:00:00,252.2,252.87,251.75,251.75,56341.0,234.1625,234.7846,233.7447,233.7447,56341.0
2021-04-19 15:30:00,251.8,252.5,251.54,252.49,200608.0,233.7911,234.441,233.5497,234.4318,200608.0
2021-04-20 09:30:00,252.12,253.51,251.17,252.95,83268.0,234.0882,235.3788,233.2062,234.8589,83268.0
2021-04-20 10:00:00,253.16,253.7,252.31,253.0,41454.0,235.0538,235.5552,234.2646,234.9053,41454.0
2021-04-20 10:30:00,252.95,252.95,251.83,252.54,35894.0,234.8589,234.8589,233.819,234.4782,35894.0
2021-04-20 11:00:00,252.52,253.02,251.64,252.8,25903.0,234.4596,234.9238,233.6425,234.7196,25903.0
2021-04-20 11:30:00,252.74,252.97,251.83,252.76,23017.0,234.6639,234.8774,233.819,234.6824,23017.0
2021-04-20 12:00:00,252.75,253.05,252.08,253.05,79066.0,234.6732,234.9517,234.0511,234.9517,79066.0
2021-04-20 12:30:00,253.02,254.45,252.84,254.44,29696.0,234.9238,236.2516,234.7567,236.2423,29696.0
2021-04-20 13:00:00,254.4,254.5,254.01,254.14,19534.0,236.2052,236.298,235.843,235.9637,19534.0
2021-04-20 13:30:00,254.12,254.47,253.81,254.02,25520.0,235.9452,236.2701,235.6573,235.8523,25520.0
2021-04-20 14:00:00,254.03,254.34,253.87,253.93,59883.0,235.8616,236.1494,235.7131,235.7688,59883.0
2021-04-20 14:30:00,253.93,253.94,253.0,253.19,31721.0,235.7688,235.7781,234.9053,235.0817,31721.0
2021-04-20 15:00:00,253.34,254.0,253.16,253.5,26839.0,235.221,235.8338,235.0538,235.3695,26839.0
2021-04-20 15:30:00,253.49,254.03,252.95,253.15,177075.0,235.3602,235.8616,234.8589,235.0446,177075.0
2021-04-21 09:30:00,255.0,256.74,254.44,254.96,155904.0,236.7622,238.3778,236.2423,236.7251,155904.0
2021-04-21 10:00:00,255.06,255.4,253.88,254.06,43568.0,236.8179,237.1336,235.7223,235.8895,43568.0
2021-04-21 10:30:00,254.05,254.14,252.91,253.38,63446.0,235.8802,235.9637,234.8217,235.2581,63446.0
2021-04-21 11:00:00,253.38,253.88,252.87,253.31,38670.0,235.2581,235.7223,234.7846,235.1931,38670.0
2021-04-21 11:30:00,253.25,253.29,252.83,253.07,20329.0,235.1374,235.1745,234.7474,234.9703,20329.0
2021-04-21 12:00:00,253.09,253.3,252.51,253.08,33713.0,234.9888,235.1838,234.4503,234.9796,33713.0
2021-04-21 12:30:00,253.15,253.43,253.0,253.11,26532.0,235.0446,235.3045,234.9053,235.0074,26532.0
2021-04-21 13:00:00,253.15,253.42,252.92,253.11,41728.0,235.0446,235.2952,234.831,235.0074,41728.0
2021-04-21 13:30:00,253.11,253.47,252.94,253.01,35250.0,235.0074,235.3417,234.8496,234.9146,35250.0
2021-04-21 14:00:00,253.07,253.8,253.0,253.59,70836.0,234.9703,235.6481,234.9053,235.4531,70836.0
2021-04-21 14:30:00,253.65,253.8,253.1,253.48,78083.0,235.5088,235.6481,234.9981,235.351,78083.0
2021-04-21 15:00:00,253.51,253.72,252.78,252.87,58353.0,235.3788,235.5738,234.701,234.7846,58353.0
2021-04-21 15:30:00,252.83,253.16,252.67,253.16,190776.0,234.7474,235.0538,234.5989,235.0538,190776.0
2021-04-22 09:30:00,252.0,252.42,248.45,248.94,147793.0,233.9768,234.3668,230.6807,231.1357,147793.0
2021-04-22 10:00:00,248.96,249.11,248.01,248.72,67945.0,231.1542,231.2935,230.2722,230.9314,67945.0
2021-04-22 10:30:00,248.73,249.71,248.67,249.54,48623.0,230.9407,231.8506,230.885,231.6927,48623.0
2021-04-22 11:00:00,249.59,250.75,249.55,250.46,113489.0,231.7392,232.8162,231.702,232.5469,113489.0
2021-04-22 11:30:00,250.4,250.55,249.99,250.09,70331.0,232.4912,232.6305,232.1106,232.2034,70331.0
2021-04-22 12:00:00,250.09,251.33,249.81,251.27,60893.0,232.2034,233.3547,231.9434,233.299,60893.0
2021-04-22 12:30:00,251.2,252.41,251.19,252.28,27750.0,233.234,234.3575,233.2247,234.2368,27750.0
2021-04-22 13:00:00,252.22,252.43,250.38,251.18,31077.0,234.1811,234.376,232.4727,233.2154,31077.0
2021-04-22 13:30:00,251.18,251.56,249.92,250.29,34771.0,233.2154,233.5683,232.0456,232.3891,34771.0
2021-04-22 14:00:00,250.2,251.5,249.83,251.36,26186.0,232.3055,233.5126,231.962,233.3826,26186.0
2021-04-22 14:30:00,251.46,252.42,251.23,252.34,27481.0,233.4754,234.3668,233.2619,234.2925,27481.0
2021-04-22 15:00:00,252.36,252.58,251.42,252.0,26194.0,234.3111,234.5153,233.4383,233.9768,26194.0
2021-04-22 15:30:00,252.12,252.97,252.0,252.57,111888.0,234.0882,234.8774,233.9768,234.506,111888.0
2021-04-23 09:30:00,253.0,253.0,249.05,250.77,58561.0,234.9053,234.9053,231.2378,232.8348,58561.0
2021-04-23 10:00:00,250.84,250.88,249.56,250.41,32253.0,232.8998,232.9369,231.7113,232.5005,32253.0
2021-04-23 10:30:00,250.26,252.04,250.06,251.87,29870.0,232.3612,234.0139,232.1756,233.8561,29870.0
2021-04-23 11:00:00,251.81,252.1,251.36,251.75,29076.0,233.8004,234.0696,233.3826,233.7447,29076.0
2021-04-23 11:30:00,251.79,252.58,251.65,251.76,16259.0,233.7818,234.5153,233.6518,233.754,16259.0
2021-04-23 12:00:00,251.73,252.62,251.73,252.31,15176.0,233.7261,234.5525,233.7261,234.2646,15176.0
2021-04-23 12:30:00,252.26,253.5,252.18,253.03,22250.0,234.2182,235.3695,234.1439,234.9331,22250.0
2021-04-23 13:00:00,253.03,253.42,252.91,253.37,8888.0,234.9331,235.2952,234.8217,235.2488,8888.0
2021-04-23 13:30:00,253.48,253.48,252.37,252.4,37935.0,235.351,235.351,234.3203,234.3482,37935.0
2021-04-23 14:00:00,252.48,253.15,252.3,253.1,13287.0,234.4225,235.0446,234.2553,234.9981,13287.0
2021-04-23 14:30:00,253.05,253.11,252.65,252.77,15151.0,234.9517,235.0074,234.5803,234.6917,15151.0
2021-04-23 15:00:00,252.78,253.0,252.26,252.35,47044.0,234.701,234.9053,234.2182,234.3018,47044.0
2021-04-23 15:30:00,252.36,252.93,251.5,251.66,128237.0,234.3111,234.8403,233.5126,233.6611,128237.0
2021-04-26 09:30:00,252.3,252.86,250.38,251.87,66955.0,234.2553,234.7753,232.4727,233.8561,66955.0
2021-04-26 10:00:00,251.91,253.1,251.91,252.66,34237.0,233.8932,234.9981,233.8932,234.5896,34237.0
2021-04-26 10:30:00,252.71,253.13,252.43,253.04,33541.0,234.636,235.026,234.376,234.9424,33541.0
2021-04-26 11:00:00,252.94,253.39,252.55,252.94,32571.0,234.8496,235.2674,234.4875,234.8496,32571.0
2021-04-26 11:30:00,252.9,253.0,252.28,252.5,36955.0,234.8124,234.9053,234.2368,234.441,36955.0
2021-04-26 12:00:00,252.53,252.53,251.34,251.47,29770.0,234.4689,234.4689,233.364,233.4847,29770.0
2021-04-26 12:30:00,251.47,252.24,251.47,252.08,22166.0,233.4847,234.1996,233.4847,234.0511,22166.0
2021-04-26 13:00:00,252.01,252.22,251.63,251.81,33347.0,233.9861,234.1811,233.6333,233.8004,33347.0
2021-04-26 13:30:00,251.76,251.96,251.58,251.82,24009.0,233.754,233.9397,233.5868,233.8097,24009.0
2021-04-26 14:00:00,251.75,251.79,251.49,251.49,20661.0,233.7447,233.7818,233.5033,233.5033,20661.0
2021-04-26 14:30:00,251.47,251.59,251.03,251.05,26057.0,233.4847,233.5961,233.0762,233.0947,26057.0
2021-04-26 15:00:00,251.09,251.64,250.97,251.0,37459.0,233.1319,233.6425,233.0205,233.0483,37459.0
2021-04-26 15:30:00,250.88,250.91,248.75,249.19,284638.0,232.9369,232.9648,230.9592,231.3678,284638.0
2021-04-27 09:30:00,248.74,249.82,247.45,248.71,59196.0,230.95,231.9527,229.7522,230.9221,59196.0
2021-04-27 10:00:00,248.45,249.48,248.25,248.57,32794.0,230.6807,231.637,230.495,230.7921,32794.0
2021-04-27 10:30:00,248.61,248.76,248.14,248.52,25487.0,230.8293,230.9685,230.3929,230.7457,25487.0
2021-04-27 11:00:00,248.5,248.57,248.0,248.44,32167.0,230.7271,230.7921,230.2629,230.6714,32167.0
2021-04-27 11:30:00,248.56,249.73,248.51,249.39,34410.0,230.7828,231.8692,230.7364,231.5535,34410.0
2021-04-27 12:00:00,249.51,249.87,249.34,249.53,20392.0,231.6649,231.9991,231.507,231.6835,20392.0
2021-04-27 12:30:00,249.48,249.62,249.05,249.25,26757.0,231.637,231.767,231.2378,231.4235,26757.0
2021-04-27 13:00:00,249.34,250.11,249.22,250.01,21835.0,231.507,232.222,231.3956,232.1291,21835.0
2021-04-27 13:30:00,250.0,250.24,249.94,250.06,24208.0,232.1198,232.3427,232.0641,232.1756,24208.0
2021-04-27 14:00:00,250.03,250.38,249.55,249.9,30851.0,232.1477,232.4727,231.702,232.027,30851.0
2021-04-27 14:30:00,250.0,250.4,249.97,250.31,28308.0,232.1198,232.4912,232.092,232.4077,28308.0
2021-04-27 15:00:00,250.3,250.97,249.97,250.89,29492.0,232.3984,233.0205,232.092,232.9462,29492.0
2021-04-27 15:30:00,250.89,250.9,250.42,250.44,176706.0,232.9462,232.9555,232.5098,232.5284,176706.0
2021-04-28 09:30:00,251.08,252.36,250.13,250.23,97335.0,233.1226,234.3111,232.2405,232.3334,97335.0
2021-04-28 10:00:00,250.32,250.9,248.8,248.81,50798.0,232.417,232.9555,231.0057,231.015,50798.0
2021-04-28 10:30:00,248.92,249.22,247.74,248.46,55389.0,231.1171,231.3956,230.0215,230.69,55389.0
2021-04-28 11:00:00,248.41,249.16,248.41,248.65,30855.0,230.6436,231.3399,230.6436,230.8664,30855.0
2021-04-28 11:30:00,248.65,249.01,248.13,248.49,16122.0,230.8664,231.2006,230.3836,230.7178,16122.0
2021-04-28 12:00:00,248.51,248.61,248.02,248.18,22434.0,230.7364,230.8293,230.2815,230.43,22434.0
2021-04-28 12:30:00,248.09,248.55,247.9,248.55,73393.0,230.3464,230.7735,230.17,230.7735,73393.0
2021-04-28 13:00:00,248.43,248.86,247.94,248.39,46298.0,230.6621,231.0614,230.2072,230.625,46298.0
2021-04-28 13:30:00,248.35,248.66,248.16,248.3,23824.0,230.5879,230.8757,230.4114,230.5414,23824.0
2021-04-28 14:00:00,248.13,248.39,247.24,247.28,46539.0,230.3836,230.625,229.5572,229.5944,46539.0
2021-04-28 14:30:00,247.21,248.35,247.13,247.53,40180.0,229.5294,230.5879,229.4551,229.8265,40180.0
2021-04-28 15:00:00,247.55,247.69,247.15,247.18,27690.0,229.8451,229.9751,229.4737,229.5015,27690.0
2021-04-28 15:30:00,247.17,247.35,246.67,247.22,149618.0,229.4922,229.6594,229.028,229.5387,149618.0
2021-04-29 09:30:00,249.11,250.29,248.15,249.0,78672.0,231.2935,232.3891,230.4022,231.1914,78672.0
2021-04-29 10:00:00,249.0,251.13,249.0,250.87,29892.0,231.1914,233.169,231.1914,232.9276,29892.0
2021-04-29 10:30:00,250.94,251.12,249.78,250.08,73856.0,232.9926,233.1597,231.9156,232.1941,73856.0
2021-04-29 11:00:00,250.11,251.42,250.1,250.6,25432.0,232.222,233.4383,232.2127,232.6769,25432.0
2021-04-29 11:30:00,250.57,251.25,250.33,250.73,24917.0,232.6491,233.2804,232.4262,232.7976,24917.0
2021-04-29 12:00:00,250.81,250.84,250.15,250.22,19738.0,232.8719,232.8998,232.2591,232.3241,19738.0
2021-04-29 12:30:00,250.09,250.82,250.03,250.38,18744.0,232.2034,232.8812,232.1477,232.4727,18744.0
2021-04-29 13:00:00,250.33,250.4,249.94,250.03,26628.0,232.4262,232.4912,232.0641,232.1477,26628.0
2021-04-29 13:30:00,250.0,250.04,249.47,249.47,24767.0,232.1198,232.157,231.6277,231.6277,24767.0
2021-04-29 14:00:00,249.52,250.12,249.52,250.12,30379.0,231.6742,232.2313,231.6742,232.2313,30379.0
2021-04-29 14:30:00,250.08,250.82,250.02,250.23,60376.0,232.1941,232.8812,232.1384,232.3334,60376.0
2021-04-29 15:00:00,250.23,250.73,249.98,250.03,59891.0,232.3334,232.7976,232.1013,232.1477,59891.0
2021-04-29 15:30:00,250.04,250.59,249.8,250.29,259766.0,232.157,232.6676,231.9341,232.3891,259766.0
2021-04-30 09:30:00,249.26,249.72,247.73,248.32,61494.0,231.4328,231.8599,230.0122,230.56,61494.0
2021-04-30 10:00:00,248.22,248.35,246.46,246.98,42797.0,230.4671,230.5879,228.833,229.3158,42797.0
2021-04-30 10:30:00,247.05,247.56,246.16,247.51,29659.0,229.3808,229.8544,228.5545,229.8079,29659.0
2021-04-30 11:00:00,247.48,247.99,247.24,247.79,42939.0,229.7801,230.2536,229.5572,230.0679,42939.0
2021-04-30 11:30:00,247.93,248.66,247.66,248.01,25904.0,230.1979,230.8757,229.9472,230.2722,25904.0
2021-04-30 12:00:00,248.09,248.48,247.86,248.48,16061.0,230.3464,230.7086,230.1329,230.7086,16061.0
2021-04-30 12:30:00,248.46,248.93,248.38,248.62,13389.0,230.69,231.1264,230.6157,230.8385,13389.0
2021-04-30 13:00:00,248.74,249.3,248.35,249.3,13422.0,230.95,231.4699,230.5879,231.4699,13422.0
2021-04-30 13:30:00,249.29,249.33,248.56,248.66,23455.0,231.4606,231.4978,230.7828,230.8757,23455.0
2021-04-30 14:00:00,248.72,249.25,248.42,249.25,27730.0,230.9314,231.4235,230.6528,231.4235,27730.0
2021-04-30 14:30:00,249.24,249.24,248.7,248.7,19298.0,231.4142,231.4142,230.9128,230.9128,19298.0
2021-04-30 15:00:00,248.61,249.73,248.61,249.62,36876.0,230.8293,231.8692,230.8293,231.767,36876.0
2021-04-30 15:30:00,249.64,249.75,248.81,249.24,158435.0,231.7856,231.8877,231.015,231.4142,158435.0
2021-05-03 09:30:00,250.5,252.81,250.0,252.31,51275.0,232.5841,234.7289,232.1198,234.2646,51275.0
2021-05-03 10:00:00,251.95,252.39,250.81,252.07,26661.0,233.9304,234.3389,232.8719,234.0418,26661.0
2021-05-03 10:30:00,252.06,253.22,251.9,252.9,29234.0,234.0325,235.1095,233.884,234.8124,29234.0
2021-05-03 11:00:00,252.84,253.51,252.3,253.29,40401.0,234.7567,235.3788,234.2553,235.1745,40401.0
2021-05-03 11:30:00,253.34,254.31,252.97,253.78,116033.0,235.221,236.1216,234.8774,235.6295,116033.0
2021-05-03 12:00:00,253.81,254.0,252.69,253.13,42421.0,235.6573,235.8338,234.6175,235.026,42421.0
2021-05-03 12:30:00,253.13,253.27,252.84,253.02,15951.0,235.026,235.156,234.7567,234.9238,15951.0
2021-05-03 13:00:00,253.04,253.05,252.2,252.5,21568.0,234.9424,234.9517,234.1625,234.441,21568.0
2021-05-03 13:30:00,252.45,252.48,252.11,252.29,22015.0,234.3946,234.4225,234.0789,234.2461,22015.0
2021-05-03 14:00:00,252.19,252.54,251.86,252.35,58784.0,234.1532,234.4782,233.8468,234.3018,58784.0
2021-05-03 14:30:00,252.38,252.92,252.29,252.67,19774.0,234.3296,234.831,234.2461,234.5989,19774.0
2021-05-03 15:00:00,252.69,253.2,252.47,252.99,24239.0,234.6175,235.091,234.4132,234.896,24239.0
2021-05-03 15:30:00,253.05,253.05,251.42,251.91,171673.0,234.9517,234.9517,233.4383,233.8932,171673.0
2021-05-04 09:30:00,252.31,255.96,251.35,254.48,132388.0,234.2646,237.6536,233.3733,236.2794,132388.0
2021-05-04 10:00:00,254.32,256.05,254.19,255.32,66583.0,236.1309,237.7371,236.0102,237.0594,66583.0
2021-05-04 10:30:00,255.21,255.23,253.83,254.34,33304.0,236.9572,236.9758,235.6759,236.1494,33304.0
2021-05-04 11:00:00,254.31,254.58,253.34,254.33,70064.0,236.1216,236.3723,235.221,236.1402,70064.0
2021-05-04 11:30:00,254.4,255.52,254.21,255.04,83414.0,236.2052,237.245,236.0287,236.7994,83414.0
2021-05-04 12:00:00,255.1,257.04,255.1,256.84,91069.0,236.8551,238.6563,236.8551,238.4706,91069.0
2021-05-04 12:30:00,256.85,257.64,256.77,257.14,47208.0,238.4799,239.2134,238.4056,238.7492,47208.0
2021-05-04 13:00:00,257.14,257.76,257.0,257.59,46088.0,238.7492,239.3248,238.6192,239.167,46088.0
2021-05-04 13:30:00,257.62,257.95,257.32,257.58,38847.0,239.1949,239.5013,238.9163,239.1577,38847.0
2021-05-04 14:00:00,257.53,258.09,257.4,257.52,37551.0,239.1113,239.6312,238.9906,239.102,37551.0
2021-05-04 14:30:00,257.56,258.53,257.51,257.91,49512.0,239.1391,240.0398,239.0927,239.4641,49512.0
2021-05-04 15:00:00,257.85,258.12,257.27,258.07,68935.0,239.4084,239.6591,238.8699,239.6127,68935.0
2021-05-04 15:30:00,258.1,259.51,258.03,259.5,285601.0,239.6405,240.9497,239.5755,240.9404,285601.0
2021-05-05 09:30:00,258.83,259.95,256.2,258.52,76141.0,240.3183,241.3582,237.8764,240.0305,76141.0
2021-05-05 10:00:00,258.3,259.46,257.83,259.4,95211.0,239.8262,240.9033,239.3898,240.8475,95211.0
2021-05-05 10:30:00,259.45,259.9,256.56,256.7,88485.0,240.894,241.3118,238.2107,238.3407,88485.0
2021-05-05 11:00:00,256.75,259.98,256.25,259.63,65090.0,238.3871,241.3861,237.9228,241.0611,65090.0
2021-05-05 11:30:00,259.47,259.47,258.25,258.78,28401.0,240.9125,240.9125,239.7798,240.2719,28401.0
2021-05-05 12:00:00,258.79,258.9,257.99,258.41,35826.0,240.2812,240.3833,239.5384,239.9284,35826.0
2021-05-05 12:30:00,258.47,259.21,258.26,258.99,31710.0,239.9841,240.6711,239.7891,240.4669,31710.0
2021-05-05 13:00:00,258.92,259.42,258.42,259.22,25916.0,240.4019,240.8661,239.9376,240.6804,25916.0
2021-05-05 13:30:00,259.22,259.79,259.19,259.78,37781.0,240.6804,241.2097,240.6526,241.2004,37781.0
2021-05-05 14:00:00,259.65,259.98,259.41,259.54,53312.0,241.0797,241.3861,240.8568,240.9775,53312.0
2021-05-05 14:30:00,259.61,259.76,259.1,259.25,23159.0,241.0425,241.1818,240.569,240.7083,23159.0
2021-05-05 15:00:00,259.19,259.44,258.53,258.77,49449.0,240.6526,240.8847,240.0398,240.2626,49449.0
2021-05-05 15:30:00,258.77,258.77,257.63,258.42,151357.0,240.2626,240.2626,239.2041,239.9376,151357.0
2021-05-06 09:30:00,258.42,259.81,257.4,257.97,132362.0,239.9376,241.2282,238.9906,239.5198,132362.0
2021-05-06 10:00:00,257.86,257.87,255.45,255.45,90346.0,239.4177,239.427,237.1801,237.1801,90346.0
2021-05-06 10:30:00,255.36,255.86,254.88,255.07,142108.0,237.0965,237.5607,236.6508,236.8272,142108.0
2021-05-06 11:00:00,255.29,257.2,255.2,256.7,87466.0,237.0315,238.8049,236.9479,238.3407,87466.0
2021-05-06 11:30:00,256.62,256.77,255.56,255.65,33843.0,238.2664,238.4056,237.2822,237.3658,33843.0
2021-05-06 12:00:00,255.73,255.99,255.06,255.39,29081.0,237.44,237.6814,236.8179,237.1243,29081.0
2021-05-06 12:30:00,255.4,255.72,255.01,255.02,28269.0,237.1336,237.4307,236.7715,236.7808,28269.0
2021-05-06 13:00:00,255.11,255.86,255.07,255.86,21119.0,236.8644,237.5607,236.8272,237.5607,21119.0
2021-05-06 13:30:00,255.88,256.34,255.54,255.54,36183.0,237.5793,238.0064,237.2636,237.2636,36183.0
2021-05-06 14:00:00,255.51,255.75,255.3,255.61,34749.0,237.2358,237.4586,237.0408,237.3286,34749.0
2021-05-06 14:30:00,255.65,256.96,255.59,256.4,47261.0,237.3658,238.5821,237.31,238.0621,47261.0
2021-05-06 15:00:00,256.43,256.85,255.97,256.12,61867.0,238.09,238.4799,237.6629,237.8021,61867.0
2021-05-06 15:30:00,256.19,257.09,255.76,256.93,287492.0,237.8671,238.7028,237.4679,238.5542,287492.0
2021-05-07 09:30:00,256.93,263.67,256.02,259.44,268943.0,238.5542,244.8122,237.7093,240.8847,268943.0
2021-05-07 10:00:00,259.48,261.99,259.35,260.63,77529.0,240.9218,243.2523,240.8011,241.9896,77529.0
2021-05-07 10:30:00,260.63,261.5,259.07,260.5,58906.0,241.9896,242.7974,240.5411,241.8689,58906.0
2021-05-07 11:00:00,260.47,261.35,259.68,260.4,44061.0,241.841,242.6581,241.1075,241.776,44061.0
2021-05-07 11:30:00,260.41,260.42,259.42,259.42,93385.0,241.7853,241.7946,240.8661,240.8661,93385.0
2021-05-07 12:00:00,259.57,259.73,258.99,259.51,85059.0,241.0054,241.1539,240.4669,240.9497,85059.0
2021-05-07 12:30:00,259.55,260.84,259.47,260.19,76819.0,240.9868,242.1846,240.9125,241.581,76819.0
2021-05-07 13:00:00,260.18,261.21,260.17,260.61,32492.0,241.5718,242.5281,241.5625,241.971,32492.0
2021-05-07 13:30:00,260.72,261.85,260.45,261.66,45815.0,242.0731,243.1223,241.8225,242.9459,45815.0
2021-05-07 14:00:00,261.78,261.95,260.99,261.88,41092.0,243.0573,243.2152,242.3238,243.1502,41092.0
2021-05-07 14:30:00,261.95,261.95,260.9,261.14,56267.0,243.2152,243.2152,242.2403,242.4631,56267.0
2021-05-07 15:00:00,261.25,261.35,260.29,260.96,81873.0,242.5652,242.6581,241.6739,242.296,81873.0
2021-05-07 15:30:00,261.0,261.89,260.63,261.19,190206.0,242.3331,243.1595,241.9896,242.5095,190206.0
2021-05-10 09:30:00,262.9,266.45,262.17,265.79,213267.0,244.0972,247.3933,243.4194,246.7805,213267.0
2021-05-10 10:00:00,265.92,269.34,265.66,269.32,145314.0,246.9012,250.0766,246.6598,250.0581,145314.0
2021-05-10 10:30:00,269.32,271.45,268.77,271.03,162055.0,250.0581,252.0357,249.5474,251.6458,162055.0
2021-05-10 11:00:00,271.03,272.3,270.43,272.07,107573.0,251.6458,252.8249,251.0887,252.6114,107573.0
2021-05-10 11:30:00,272.07,272.81,271.53,272.0,146433.0,252.6114,253.2985,252.11,252.5464,146433.0
2021-05-10 12:00:00,272.06,272.63,271.13,271.6,120342.0,252.6021,253.1313,251.7386,252.175,120342.0
2021-05-10 12:30:00,271.65,272.19,270.62,270.78,51523.0,252.2214,252.7228,251.2651,251.4136,51523.0
2021-05-10 13:00:00,270.8,271.81,270.47,270.65,67764.0,251.4322,252.37,251.1258,251.2929,67764.0
2021-05-10 13:30:00,270.65,271.85,270.36,271.29,57894.0,251.2929,252.4071,251.0237,251.8872,57894.0
2021-05-10 14:00:00,271.31,271.73,269.97,270.25,59312.0,251.9057,252.2957,250.6616,250.9215,59312.0
2021-05-10 14:30:00,270.22,270.3,268.92,269.21,63956.0,250.8937,250.968,249.6867,249.9559,63956.0
2021-05-10 15:00:00,269.31,269.46,268.45,268.59,85865.0,250.0488,250.1881,249.2503,249.3803,85865.0
2021-05-10 15:30:00,268.74,269.04,266.78,266.87,235932.0,249.5195,249.7981,247.6997,247.7833,235932.0
2021-05-11 09:30:00,265.68,266.11,262.47,263.89,93110.0,246.6784,247.0776,243.698,245.0164,93110.0
2021-05-11 10:00:00,263.88,265.26,262.73,262.85,35237.0,245.0071,246.2884,243.9394,244.0508,35237.0
2021-05-11 10:30:00,262.82,262.87,261.14,261.37,53183.0,244.0229,244.0694,242.4631,242.6767,53183.0
2021-05-11 11:00:00,261.34,261.37,259.77,261.16,60590.0,242.6488,242.6767,241.1911,242.4817,60590.0
2021-05-11 11:30:00,261.22,262.12,260.88,261.83,35074.0,242.5374,243.373,242.2217,243.1038,35074.0
2021-05-11 12:00:00,261.73,261.73,260.06,260.16,39679.0,243.0109,243.0109,241.4603,241.5532,39679.0
2021-05-11 12:30:00,260.12,260.35,258.88,259.1,31889.0,241.5161,241.7296,240.3647,240.569,31889.0
2021-05-11 13:00:00,259.07,259.4,257.93,258.07,58987.0,240.5411,240.8475,239.4827,239.6127,58987.0
2021-05-11 13:30:00,258.14,260.02,258.14,260.0,44916.0,239.6777,241.4232,239.6777,241.4046,44916.0
2021-05-11 14:00:00,260.0,260.19,259.26,260.05,46452.0,241.4046,241.581,240.7176,241.4511,46452.0
2021-05-11 14:30:00,260.01,261.12,259.49,260.39,66611.0,241.4139,242.4445,240.9311,241.7667,66611.0
2021-05-11 15:00:00,260.34,260.95,260.25,260.52,35459.0,241.7203,242.2867,241.6368,241.8874,35459.0
2021-05-11 15:30:00,260.41,260.92,258.75,260.88,181475.0,241.7853,242.2588,240.244,242.2217,181475.0
2021-05-12 09:30:00,261.1,261.49,259.51,259.86,59993.0,242.426,242.7881,240.9497,241.2746,59993.0
2021-05-12 10:00:00,260.0,260.5,259.62,260.11,55967.0,241.4046,241.8689,241.0518,241.5068,55967.0
2021-05-12 10:30:00,260.11,260.51,259.38,260.51,49693.0,241.5068,241.8782,240.829,241.8782,49693.0
2021-05-12 11:00:00,260.4,260.87,260.06,260.53,25080.0,241.776,242.2124,241.4603,241.8967,25080.0
2021-05-12 11:30:00,260.54,260.61,259.59,259.85,27216.0,241.906,241.971,241.024,241.2654,27216.0
2021-05-12 12:00:00,259.79,260.24,259.1,259.4,38135.0,241.2097,241.6275,240.569,240.8475,38135.0
2021-05-12 12:30:00,259.26,259.68,258.58,259.66,42651.0,240.7176,241.1075,240.0862,241.089,42651.0
2021-05-12 13:00:00,259.59,260.13,259.02,260.03,65860.0,241.024,241.5253,240.4947,241.4325,65860.0
2021-05-12 13:30:00,260.0,260.37,259.59,260.32,62906.0,241.4046,241.7482,241.024,241.7017,62906.0
2021-05-12 14:00:00,260.32,261.0,260.28,260.75,76660.0,241.7017,242.3331,241.6646,242.101,76660.0
2021-05-12 14:30:00,260.69,262.16,260.45,261.6,43553.0,242.0453,243.4102,241.8225,242.8902,43553.0
2021-05-12 15:00:00,261.62,261.63,259.18,259.9,65206.0,242.9088,242.9181,240.6433,241.3118,65206.0
2021-05-12 15:30:00,260.01,260.01,258.53,258.67,240548.0,241.4139,241.4139,240.0398,240.1698,240548.0
2021-05-13 09:30:00,260.38,262.91,259.65,261.38,138764.0,241.7575,244.1065,241.0797,242.6859,138764.0
2021-05-13 10:00:00,261.29,262.85,261.29,262.43,52680.0,242.6024,244.0508,242.6024,243.6608,52680.0
2021-05-13 10:30:00,262.61,264.54,262.59,264.33,70765.0,243.828,245.6199,243.8094,245.425,70765.0
2021-05-13 11:00:00,264.42,264.42,263.17,263.19,53208.0,245.5085,245.5085,244.3479,244.3665,53208.0
2021-05-13 11:30:00,263.45,265.77,263.45,264.92,63819.0,244.6079,246.762,244.6079,245.9728,63819.0
2021-05-13 12:00:00,264.93,264.95,263.69,263.77,29008.0,245.982,246.0006,244.8307,244.905,29008.0
2021-05-13 12:30:00,263.73,264.1,262.85,262.98,46986.0,244.8679,245.2114,244.0508,244.1715,46986.0
2021-05-13 13:00:00,263.21,263.47,262.89,263.17,30018.0,244.3851,244.6265,244.0879,244.3479,30018.0
2021-05-13 13:30:00,263.12,263.19,262.58,262.9,28429.0,244.3015,244.3665,243.8001,244.0972,28429.0
2021-05-13 14:00:00,263.05,264.32,263.05,264.3,17276.0,244.2365,245.4157,244.2365,245.3971,17276.0
2021-05-13 14:30:00,264.29,264.33,263.3,263.57,36188.0,245.3878,245.425,244.4686,244.7193,36188.0
2021-05-13 15:00:00,263.61,264.08,263.25,263.79,24748.0,244.7564,245.1928,244.4222,244.9236,24748.0
2021-05-13 15:30:00,263.79,264.27,263.54,264.0,219034.0,244.9236,245.3692,244.6915,245.1186,219034.0
2021-05-14 09:30:00,264.41,265.0,263.5,264.57,67775.0,245.4992,246.047,244.6543,245.6478,67775.0
2021-05-14 10:00:00,264.58,264.73,263.47,263.96,38646.0,245.6571,245.7963,244.6265,245.0814,38646.0
2021-05-14 10:30:00,264.0,264.57,263.5,264.49,28579.0,245.1186,245.6478,244.6543,245.5735,28579.0
2021-05-14 11:00:00,264.34,264.76,263.92,264.07,55484.0,245.4342,245.8242,245.0443,245.1835,55484.0
2021-05-14 11:30:00,264.16,264.16,263.63,264.04,32293.0,245.2671,245.2671,244.775,245.1557,32293.0
2021-05-14 12:00:00,264.06,264.35,264.0,264.2,17053.0,245.1743,245.4435,245.1186,245.3042,17053.0
2021-05-14 12:30:00,264.18,264.52,264.04,264.04,16344.0,245.2857,245.6014,245.1557,245.1557,16344.0
2021-05-14 13:00:00,264.11,264.57,263.65,264.4,115078.0,245.2207,245.6478,244.7936,245.4899,115078.0
2021-05-14 13:30:00,264.37,264.84,264.29,264.66,16058.0,245.4621,245.8985,245.3878,245.7313,16058.0
2021-05-14 14:00:00,264.7,264.83,264.19,264.19,15551.0,245.7685,245.8892,245.295,245.295,15551.0
2021-05-14 14:30:00,264.17,264.85,264.16,264.6,20440.0,245.2764,245.9078,245.2671,245.6756,20440.0
2021-05-14 15:00:00,264.56,264.59,263.68,263.71,25232.0,245.6385,245.6664,244.8214,244.8493,25232.0
2021-05-14 15:30:00,263.76,263.77,263.24,263.41,97050.0,244.8957,244.905,244.4129,244.5708,97050.0
2021-05-17 09:30:00,264.07,264.44,262.84,264.24,48519.0,245.1835,245.5271,244.0415,245.3414,48519.0
2021-05-17 10:00:00,264.24,264.26,263.36,263.44,31690.0,245.3414,245.36,244.5243,244.5986,31690.0
2021-05-17 10:30:00,263.31,263.49,262.6,263.49,11856.0,244.4779,244.645,243.8187,244.645,11856.0
2021-05-17 11:00:00,263.57,263.74,262.78,262.78,28619.0,244.7193,244.8771,243.9858,243.9858,28619.0
2021-05-17 11:30:00,262.8,264.11,262.73,264.06,22198.0,244.0044,245.2207,243.9394,245.1743,22198.0
2021-05-17 12:00:00,264.06,264.96,264.01,264.67,17687.0,245.1743,246.0099,245.1278,245.7406,17687.0
2021-05-17 12:30:00,264.73,265.25,264.61,264.7,19971.0,245.7963,246.2792,245.6849,245.7685,19971.0
2021-05-17 13:00:00,264.74,264.97,264.56,264.65,18589.0,245.8056,246.0192,245.6385,245.7221,18589.0
2021-05-17 13:30:00,264.71,265.1,264.17,264.97,29141.0,245.7778,246.1399,245.2764,246.0192,29141.0
2021-05-17 14:00:00,264.92,265.06,264.62,265.02,14684.0,245.9728,246.1027,245.6942,246.0656,14684.0
2021-05-17 14:30:00,265.05,265.49,264.86,265.49,15260.0,246.0935,246.502,245.917,246.502,15260.0
2021-05-17 15:00:00,265.45,265.69,265.18,265.4,25927.0,246.4648,246.6877,246.2142,246.4184,25927.0
2021-05-17 15:30:00,265.32,265.43,264.64,264.78,128599.0,246.3441,246.4463,245.7128,245.8428,128599.0
2021-05-18 09:30:00,264.32,265.0,261.98,262.94,39386.0,245.4157,246.047,243.243,244.1344,39386.0
2021-05-18 10:00:00,262.93,263.21,261.71,263.05,33296.0,244.1251,244.3851,242.9923,244.2365,33296.0
2021-05-18 10:30:00,262.95,263.49,262.5,262.86,29096.0,244.1436,244.645,243.7258,244.0601,29096.0
2021-05-18 11:00:00,262.72,263.54,262.45,262.81,24865.0,243.9301,244.6915,243.6794,244.0137,24865.0
2021-05-18 11:30:00,262.76,263.46,262.76,263.43,15178.0,243.9672,244.6172,243.9672,244.5893,15178.0
2021-05-18 12:00:00,263.53,263.76,263.41,263.51,13357.0,244.6822,244.8957,244.5708,244.6636,13357.0
2021-05-18 12:30:00,263.44,263.52,262.79,262.89,13950.0,244.5986,244.6729,243.9951,244.0879,13950.0
2021-05-18 13:00:00,262.84,263.65,262.79,263.55,13547.0,244.0415,244.7936,243.9951,244.7007,13547.0
2021-05-18 13:30:00,263.7,264.31,263.46,264.06,12251.0,244.84,245.4064,244.6172,245.1743,12251.0
2021-05-18 14:00:00,264.11,264.33,263.56,263.66,15709.0,245.2207,245.425,244.71,244.8029,15709.0
2021-05-18 14:30:00,263.64,264.9,263.56,264.88,32490.0,244.7843,245.9542,244.71,245.9356,32490.0
2021-05-18 15:00:00,264.88,264.89,264.34,264.49,23703.0,245.9356,245.9449,245.4342,245.5735,23703.0
2021-05-18 15:30:00,264.5,264.56,262.9,263.19,66612.0,245.5828,245.6385,244.0972,244.3665,66612.0
2021-05-19 09:30:00,260.33,261.94,258.77,259.5,56498.0,241.711,243.2059,240.2626,240.9404,56498.0
2021-05-19 10:00:00,259.54,260.0,258.34,259.1,24578.0,240.9775,241.4046,239.8634,240.569,24578.0
2021-05-19 10:30:00,259.38,259.96,258.46,259.87,29922.0,240.829,241.3675,239.9748,241.2839,29922.0
2021-05-19 11:00:00,259.75,260.38,259.47,260.09,27159.0,241.1725,241.7575,240.9125,241.4882,27159.0
2021-05-19 11:30:00,260.06,260.53,259.64,260.5,21926.0,241.4603,241.8967,241.0704,241.8689,21926.0
2021-05-19 12:00:00,260.54,261.02,260.32,260.71,17488.0,241.906,242.3517,241.7017,242.0639,17488.0
2021-05-19 12:30:00,260.65,261.52,260.59,261.09,24576.0,242.0081,242.8159,241.9524,242.4167,24576.0
2021-05-19 13:00:00,261.03,262.18,261.01,261.93,14259.0,242.361,243.4287,242.3424,243.1966,14259.0
2021-05-19 13:30:00,261.82,262.43,261.81,261.96,20620.0,243.0945,243.6608,243.0852,243.2245,20620.0
2021-05-19 14:00:00,261.86,262.21,260.66,261.55,26977.0,243.1316,243.4566,242.0174,242.8438,26977.0
2021-05-19 14:30:00,261.56,261.69,260.39,260.85,16026.0,242.8531,242.9738,241.7667,242.1938,16026.0
2021-05-19 15:00:00,260.79,261.93,260.42,261.73,21630.0,242.1381,243.1966,241.7946,243.0109,21630.0
2021-05-19 15:30:00,261.7,262.62,261.04,262.59,86879.0,242.9831,243.8373,242.3703,243.8094,86879.0
2021-05-20 09:30:00,262.74,263.34,260.21,260.67,44587.0,243.9487,244.5058,241.5996,242.0267,44587.0
2021-05-20 10:00:00,260.53,260.96,260.07,260.34,48857.0,241.8967,242.296,241.4696,241.7203,48857.0
2021-05-20 10:30:00,260.32,260.75,259.49,260.49,34607.0,241.7017,242.101,240.9311,241.8596,34607.0
2021-05-20 11:00:00,260.53,261.41,260.52,261.39,27085.0,241.8967,242.7138,241.8874,242.6952,27085.0
2021-05-20 11:30:00,261.33,262.58,261.33,261.98,24824.0,242.6395,243.8001,242.6395,243.243,24824.0
2021-05-20 12:00:00,261.99,262.26,261.43,261.55,22097.0,243.2523,243.503,242.7324,242.8438,22097.0
2021-05-20 12:30:00,261.63,261.69,260.84,261.16,32829.0,242.9181,242.9738,242.1846,242.4817,32829.0
2021-05-20 13:00:00,261.11,262.0,261.1,261.81,20868.0,242.4352,243.2616,242.426,243.0852,20868.0
2021-05-20 13:30:00,261.8,261.83,260.83,260.92,30492.0,243.0759,243.1038,242.1753,242.2588,30492.0
2021-05-20 14:00:00,261.0,261.82,261.0,261.51,19017.0,242.3331,243.0945,242.3331,242.8066,19017.0
2021-05-20 14:30:00,261.43,261.63,261.07,261.18,28825.0,242.7324,242.9181,242.3981,242.5002,28825.0
2021-05-20 15:00:00,261.3,262.09,261.02,261.98,33035.0,242.6117,243.3452,242.3517,243.243,33035.0
2021-05-20 15:30:00,262.06,262.06,260.15,260.66,120303.0,243.3173,243.3173,241.5439,242.0174,120303.0
2021-05-21 09:30:00,261.65,265.49,261.65,264.74,71711.0,242.9366,246.502,242.9366,245.8056,71711.0
2021-05-21 10:00:00,264.8,264.93,263.71,264.18,33802.0,245.8613,245.982,244.8493,245.2857,33802.0
2021-05-21 10:30:00,264.24,264.34,263.43,264.1,29053.0,245.3414,245.4342,244.5893,245.2114,29053.0
2021-05-21 11:00:00,264.1,264.6,263.62,263.69,21496.0,245.2114,245.6756,244.7657,244.8307,21496.0
2021-05-21 11:30:00,263.63,263.98,263.42,263.42,16746.0,244.775,245.1,244.58,244.58,16746.0
2021-05-21 12:00:00,263.29,263.59,262.5,262.6,21407.0,244.4593,244.7379,243.7258,243.8187,21407.0
2021-05-21 12:30:00,262.76,262.76,260.47,261.33,101359.0,243.9672,243.9672,241.841,242.6395,101359.0
2021-05-21 13:00:00,261.3,262.01,261.11,261.98,18107.0,242.6117,243.2709,242.4352,243.243,18107.0
2021-05-21 13:30:00,261.94,262.59,261.77,262.5,28587.0,243.2059,243.8094,243.048,243.7258,28587.0
2021-05-21 14:00:00,262.56,262.57,261.75,262.05,32118.0,243.7815,243.7908,243.0295,243.308,32118.0
2021-05-21 14:30:00,262.03,262.07,261.3,261.82,22787.0,243.2894,243.3266,242.6117,243.0945,22787.0
2021-05-21 15:00:00,261.75,262.69,261.74,262.56,30082.0,243.0295,243.9022,243.0202,243.7815,30082.0
2021-05-21 15:30:00,262.48,262.54,261.81,262.27,103738.0,243.7073,243.763,243.0852,243.5123,103738.0
2021-05-24 09:30:00,263.39,264.06,261.96,262.44,50758.0,244.5522,245.1743,243.2245,243.6701,50758.0
2021-05-24 10:00:00,262.41,262.92,261.31,262.68,35512.0,243.6423,244.1158,242.6209,243.893,35512.0
2021-05-24 10:30:00,262.74,263.21,262.5,262.75,20825.0,243.9487,244.3851,243.7258,243.958,20825.0
2021-05-24 11:00:00,262.72,263.49,262.6,262.94,37320.0,243.9301,244.645,243.8187,244.1344,37320.0
2021-05-24 11:30:00,263.02,263.37,262.49,262.49,13447.0,244.2086,244.5336,243.7165,243.7165,13447.0
2021-05-24 12:00:00,262.5,262.56,261.49,261.65,23562.0,243.7258,243.7815,242.7881,242.9366,23562.0
2021-05-24 12:30:00,261.71,262.17,261.34,261.42,36044.0,242.9923,243.4194,242.6488,242.7231,36044.0
2021-05-24 13:00:00,261.45,261.79,261.28,261.72,47920.0,242.7509,243.0666,242.5931,243.0016,47920.0
2021-05-24 13:30:00,261.86,262.28,261.82,262.22,13680.0,243.1316,243.5216,243.0945,243.4659,13680.0
2021-05-24 14:00:00,262.24,262.35,261.83,262.05,23865.0,243.4844,243.5866,243.1038,243.308,23865.0
2021-05-24 14:30:00,262.04,262.54,262.02,262.28,36479.0,243.2987,243.763,243.2802,243.5216,36479.0
2021-05-24 15:00:00,262.24,262.41,261.85,261.99,23833.0,243.4844,243.6423,243.1223,243.2523,23833.0
2021-05-24 15:30:00,262.0,262.26,261.3,261.49,98405.0,243.2616,243.503,242.6117,242.7881,98405.0
2021-05-25 09:30:00,261.68,261.76,260.28,260.56,39054.0,242.9645,243.0388,241.6646,241.9246,39054.0
2021-05-25 10:00:00,260.48,261.33,260.04,261.25,47516.0,241.8503,242.6395,241.4418,242.5652,47516.0
2021-05-25 10:30:00,261.25,262.11,261.16,261.53,35785.0,242.5652,243.3637,242.4817,242.8252,35785.0
2021-05-25 11:00:00,261.53,261.77,261.08,261.45,31672.0,242.8252,243.048,242.4074,242.7509,31672.0
2021-05-25 11:30:00,261.48,262.17,261.29,261.48,21346.0,242.7788,243.4194,242.6024,242.7788,21346.0
2021-05-25 12:00:00,261.47,262.06,261.26,261.96,15072.0,242.7695,243.3173,242.5745,243.2245,15072.0
2021-05-25 12:30:00,261.92,262.18,261.64,261.91,22112.0,243.1873,243.4287,242.9273,243.178,22112.0
2021-05-25 13:00:00,261.98,261.98,260.78,261.11,33900.0,243.243,243.243,242.1288,242.4352,33900.0
2021-05-25 13:30:00,261.1,261.1,260.4,260.4,52448.0,242.426,242.426,241.776,241.776,52448.0
2021-05-25 14:00:00,260.5,260.98,260.0,260.94,44509.0,241.8689,242.3145,241.4046,242.2774,44509.0
2021-05-25 14:30:00,260.94,260.97,260.32,260.4,43204.0,242.2774,242.3053,241.7017,241.776,43204.0
2021-05-25 15:00:00,260.31,260.31,259.85,259.94,46674.0,241.6925,241.6925,241.2654,241.3489,46674.0
2021-05-25 15:30:00,259.94,260.03,259.03,259.6,225593.0,241.3489,241.4325,240.504,241.0332,225593.0
2021-05-26 09:30:00,259.88,260.55,255.55,255.61,91853.0,241.2932,241.9153,237.2729,237.3286,91853.0
2021-05-26 10:00:00,255.71,257.68,255.53,257.6,71795.0,237.4215,239.2506,237.2543,239.1763,71795.0
2021-05-26 10:30:00,257.58,259.31,257.41,259.26,28298.0,239.1577,240.764,238.9999,240.7176,28298.0
2021-05-26 11:00:00,259.4,260.17,259.32,259.63,39312.0,240.8475,241.5625,240.7733,241.0611,39312.0
2021-05-26 11:30:00,259.67,260.34,259.59,260.07,37933.0,241.0982,241.7203,241.024,241.4696,37933.0
2021-05-26 12:00:00,260.07,260.16,259.79,259.91,22522.0,241.4696,241.5532,241.2097,241.3211,22522.0
2021-05-26 12:30:00,259.95,260.29,259.83,260.18,33856.0,241.3582,241.6739,241.2468,241.5718,33856.0
2021-05-26 13:00:00,260.19,260.37,259.86,260.31,34660.0,241.581,241.7482,241.2746,241.6925,34660.0
2021-05-26 13:30:00,260.32,261.05,260.32,260.88,26345.0,241.7017,242.3795,241.7017,242.2217,26345.0
2021-05-26 14:00:00,260.92,261.07,260.57,260.67,34652.0,242.2588,242.3981,241.9339,242.0267,34652.0
2021-05-26 14:30:00,260.68,260.79,260.02,260.24,32316.0,242.036,242.1381,241.4232,241.6275,32316.0
2021-05-26 15:00:00,260.17,260.25,259.93,259.94,36736.0,241.5625,241.6368,241.3396,241.3489,36736.0
2021-05-26 15:30:00,259.91,259.99,259.28,259.4,148630.0,241.3211,241.3954,240.7361,240.8475,148630.0
2021-05-27 09:30:00,260.26,260.48,258.74,259.92,60950.0,241.646,241.8503,240.2348,241.3304,60950.0
2021-05-27 10:00:00,259.98,260.31,259.19,259.69,35507.0,241.3861,241.6925,240.6526,241.1168,35507.0
2021-05-27 10:30:00,259.59,259.91,259.16,259.71,34112.0,241.024,241.3211,240.6247,241.1354,34112.0
2021-05-27 11:00:00,259.64,259.74,258.79,258.79,40777.0,241.0704,241.1632,240.2812,240.2812,40777.0
2021-05-27 11:30:00,258.7,259.35,258.64,259.35,28419.0,240.1976,240.8011,240.1419,240.8011,28419.0
2021-05-27 12:00:00,259.36,259.54,258.88,259.12,23531.0,240.8104,240.9775,240.3647,240.5876,23531.0
2021-05-27 12:30:00,259.14,259.27,258.51,258.76,27630.0,240.6061,240.7268,240.0212,240.2533,27630.0
2021-05-27 13:00:00,258.78,259.01,258.27,258.79,47907.0,240.2719,240.4854,239.7984,240.2812,47907.0
2021-05-27 13:30:00,258.74,258.84,257.93,258.13,42635.0,240.2348,240.3276,239.4827,239.6684,42635.0
2021-05-27 14:00:00,258.14,258.57,258.02,258.38,33666.0,239.6777,240.0769,239.5662,239.9005,33666.0
2021-05-27 14:30:00,258.35,258.45,257.92,258.34,46895.0,239.8726,239.9655,239.4734,239.8634,46895.0
2021-05-27 15:00:00,258.29,259.0,258.29,258.85,52632.0,239.8169,240.4762,239.8169,240.3369,52632.0
2021-05-27 15:30:00,258.9,260.1,258.66,259.41,208789.0,240.3833,241.4975,240.1605,240.8568,208789.0
2021-05-28 09:30:00,261.04,261.54,259.41,261.22,38752.0,242.3703,242.8345,240.8568,242.5374,38752.0
2021-05-28 10:00:00,261.22,261.38,260.16,261.38,34336.0,242.5374,242.6859,241.5532,242.6859,34336.0
2021-05-28 10:30:00,261.44,261.49,260.46,261.06,26236.0,242.7416,242.7881,241.8317,242.3888,26236.0
2021-05-28 11:00:00,261.04,261.21,260.67,261.1,26428.0,242.3703,242.5281,242.0267,242.426,26428.0
2021-05-28 11:30:00,261.1,261.19,260.51,260.53,23952.0,242.426,242.5095,241.8782,241.8967,23952.0
2021-05-28 12:00:00,260.56,260.8,260.2,260.2,23070.0,241.9246,242.1474,241.5903,241.5903,23070.0
2021-05-28 12:30:00,260.17,260.27,259.2,259.28,23230.0,241.5625,241.6553,240.6619,240.7361,23230.0
2021-05-28 13:00:00,259.33,259.43,258.95,258.95,19001.0,240.7826,240.8754,240.4297,240.4297,19001.0
2021-05-28 13:30:00,259.0,259.2,258.36,258.42,29698.0,240.4762,240.6619,239.8819,239.9376,29698.0
2021-05-28 14:00:00,258.48,258.53,258.03,258.21,24895.0,239.9933,240.0398,239.5755,239.7427,24895.0
2021-05-28 14:30:00,258.2,258.42,258.09,258.36,64074.0,239.7334,239.9376,239.6312,239.8819,64074.0
2021-05-28 15:00:00,258.3,259.08,258.14,258.83,44261.0,239.8262,240.5504,239.6777,240.3183,44261.0
2021-05-28 15:30:00,258.83,259.59,258.75,258.97,176021.0,240.3183,241.024,240.244,240.4483,176021.0
2021-06-01 09:30:00,260.07,260.63,256.54,257.22,93252.0,241.4696,241.9896,238.1921,238.8235,93252.0
2021-06-01 10:00:00,257.45,257.83,256.69,257.1,42213.0,239.037,239.3898,238.3314,238.712,42213.0
2021-06-01 10:30:00,257.1,257.94,256.41,256.43,49781.0,238.712,239.492,238.0714,238.09,49781.0
2021-06-01 11:00:00,256.6,257.8,256.45,257.2,31821.0,238.2478,239.362,238.1085,238.8049,31821.0
2021-06-01 11:30:00,257.18,257.22,256.22,256.67,40177.0,238.7863,238.8235,237.895,238.3128,40177.0
2021-06-01 12:00:00,256.64,256.84,255.87,256.07,28960.0,238.2849,238.4706,237.57,237.7557,28960.0
2021-06-01 12:30:00,256.02,256.33,255.27,255.44,23882.0,237.7093,237.9971,237.0129,237.1708,23882.0
2021-06-01 13:00:00,255.48,255.69,255.07,255.43,29639.0,237.2079,237.4029,236.8272,237.1615,29639.0
2021-06-01 13:30:00,255.39,255.98,255.26,255.86,14908.0,237.1243,237.6721,237.0036,237.5607,14908.0
2021-06-01 14:00:00,255.8,256.06,255.67,255.92,15884.0,237.505,237.7464,237.3843,237.6164,15884.0
2021-06-01 14:30:00,255.92,256.89,255.92,256.85,63748.0,237.6164,238.5171,237.6164,238.4799,63748.0
2021-06-01 15:00:00,256.86,257.6,256.85,257.13,67332.0,238.4892,239.1763,238.4799,238.7399,67332.0
2021-06-01 15:30:00,257.1,257.84,256.88,257.64,156080.0,238.712,239.3991,238.5078,239.2134,156080.0
2021-06-02 09:30:00,259.67,259.67,257.54,257.69,46928.0,241.0982,241.0982,239.1206,239.2598,46928.0
2021-06-02 10:00:00,257.69,258.25,256.16,256.27,49519.0,239.2598,239.7798,237.8393,237.9414,49519.0
2021-06-02 10:30:00,256.26,256.34,255.77,256.2,30552.0,237.9321,238.0064,237.4772,237.8764,30552.0
2021-06-02 11:00:00,256.11,257.54,256.11,256.61,27830.0,237.7929,239.1206,237.7929,238.2571,27830.0
2021-06-02 11:30:00,256.6,256.99,256.01,256.77,33140.0,238.2478,238.6099,237.7,238.4056,33140.0
2021-06-02 12:00:00,256.73,257.46,256.69,257.02,18947.0,238.3685,239.0463,238.3314,238.6378,18947.0
2021-06-02 12:30:00,257.04,257.31,256.29,256.32,34523.0,238.6563,238.907,237.96,237.9878,34523.0
2021-06-02 13:00:00,256.43,256.43,255.34,255.5,44172.0,238.09,238.09,237.0779,237.2265,44172.0
2021-06-02 13:30:00,255.47,255.81,255.27,255.46,27612.0,237.1986,237.5143,237.0129,237.1893,27612.0
2021-06-02 14:00:00,255.57,256.34,255.57,256.11,32427.0,237.2915,238.0064,237.2915,237.7929,32427.0
2021-06-02 14:30:00,256.15,256.26,255.1,255.18,37663.0,237.83,237.9321,236.8551,236.9294,37663.0
2021-06-02 15:00:00,255.16,255.9,255.09,255.61,45341.0,236.9108,237.5979,236.8458,237.3286,45341.0
2021-06-02 15:30:00,255.57,255.73,254.54,255.44,143230.0,237.2915,237.44,236.3351,237.1708,143230.0
2021-06-03 09:30:00,255.19,256.18,254.19,255.0,63825.0,236.9386,237.8578,236.0102,236.7622,63825.0
2021-06-03 10:00:00,255.08,256.48,254.79,256.28,73751.0,236.8365,238.1364,236.5673,237.9507,73751.0
2021-06-03 10:30:00,256.33,257.73,256.18,257.46,39774.0,237.9971,239.297,237.8578,239.0463,39774.0
2021-06-03 11:00:00,257.46,258.51,257.1,258.39,47780.0,239.0463,240.0212,238.712,239.9098,47780.0
2021-06-03 11:30:00,258.45,258.93,258.01,258.66,32086.0,239.9655,240.4112,239.557,240.1605,32086.0
2021-06-03 12:00:00,258.63,258.76,258.07,258.12,25892.0,240.1326,240.2533,239.6127,239.6591,25892.0
2021-06-03 12:30:00,258.18,259.15,258.18,258.78,28755.0,239.7148,240.6154,239.7148,240.2719,28755.0
2021-06-03 13:00:00,258.78,258.78,258.32,258.54,43900.0,240.2719,240.2719,239.8448,240.0491,43900.0
2021-06-03 13:30:00,258.5,258.94,258.16,258.63,57047.0,240.0119,240.4204,239.6962,240.1326,57047.0
2021-06-03 14:00:00,258.68,258.87,258.52,258.6,28602.0,240.179,240.3555,240.0305,240.1048,28602.0
2021-06-03 14:30:00,258.6,258.73,257.53,258.02,49131.0,240.1048,240.2255,239.1113,239.5662,49131.0
2021-06-03 15:00:00,257.96,258.79,257.95,258.65,43217.0,239.5105,240.2812,239.5013,240.1512,43217.0
2021-06-03 15:30:00,258.6,258.68,256.94,256.97,211045.0,240.1048,240.179,238.5635,238.5913,211045.0
2021-06-04 09:30:00,257.6,258.43,255.92,256.84,47072.0,239.1763,239.9469,237.6164,238.4706,47072.0
2021-06-04 10:00:00,256.86,257.46,256.48,256.56,25642.0,238.4892,239.0463,238.1364,238.2107,25642.0
2021-06-04 10:30:00,256.67,256.85,256.23,256.75,23928.0,238.3128,238.4799,237.9043,238.3871,23928.0
2021-06-04 11:00:00,256.8,256.94,255.87,256.1,17890.0,238.4335,238.5635,237.57,237.7836,17890.0
2021-06-04 11:30:00,256.15,256.21,255.34,255.63,24830.0,237.83,237.8857,237.0779,237.3472,24830.0
2021-06-04 12:00:00,255.62,255.8,255.1,255.26,17041.0,237.3379,237.505,236.8551,237.0036,17041.0
2021-06-04 12:30:00,255.3,255.46,255.07,255.27,25099.0,237.0408,237.1893,236.8272,237.0129,25099.0
2021-06-04 13:00:00,255.24,255.43,254.35,254.39,29675.0,236.9851,237.1615,236.1587,236.1959,29675.0
2021-06-04 13:30:00,254.43,255.01,254.13,254.3,34502.0,236.233,236.7715,235.9545,236.1123,34502.0
2021-06-04 14:00:00,254.3,254.69,253.76,253.89,37842.0,236.1123,236.4744,235.6109,235.7316,37842.0
2021-06-04 14:30:00,253.89,254.33,253.39,253.49,42909.0,235.7316,236.1402,235.2674,235.3602,42909.0
2021-06-04 15:00:00,253.49,253.8,253.28,253.29,54704.0,235.3602,235.6481,235.1653,235.1745,54704.0
2021-06-04 15:30:00,253.33,253.55,252.77,252.95,235337.0,235.2117,235.4159,234.6917,234.8589,235337.0
2021-06-07 09:30:00,254.03,254.03,251.45,251.46,49669.0,236.8142,236.8142,234.4091,234.4184,49669.0
2021-06-07 10:00:00,251.46,252.05,251.3,251.82,36586.0,234.4184,234.9684,234.2692,234.754,36586.0
2021-06-07 10:30:00,251.71,251.89,251.12,251.57,27289.0,234.6514,234.8192,234.1014,234.5209,27289.0
2021-06-07 11:00:00,251.75,251.94,250.58,250.58,35103.0,234.6887,234.8658,233.598,233.598,35103.0
2021-06-07 11:30:00,250.58,250.61,249.38,249.55,57451.0,233.598,233.626,232.4793,232.6378,57451.0
2021-06-07 12:00:00,249.54,249.54,248.16,248.19,65044.0,232.6285,232.6285,231.342,231.37,65044.0
2021-06-07 12:30:00,248.17,249.23,247.95,248.12,61211.0,231.3513,232.3395,231.1463,231.3047,61211.0
2021-06-07 13:00:00,248.08,248.17,247.08,247.17,62404.0,231.2674,231.3513,230.3352,230.4191,62404.0
2021-06-07 13:30:00,247.15,247.32,245.55,245.82,69925.0,230.4005,230.5589,228.9089,229.1606,69925.0
2021-06-07 14:00:00,245.73,245.82,245.25,245.68,50486.0,229.0767,229.1606,228.6292,229.0301,50486.0
2021-06-07 14:30:00,245.71,247.24,245.58,246.82,117574.0,229.0581,230.4844,228.9369,230.0928,117574.0
2021-06-07 15:00:00,246.82,248.0,246.82,247.84,66796.0,230.0928,231.1929,230.0928,231.0437,66796.0
2021-06-07 15:30:00,247.84,248.64,247.25,247.63,395478.0,231.0437,231.7895,230.4937,230.8479,395478.0
2021-06-08 09:30:00,247.28,247.83,245.67,246.0,57180.0,230.5217,231.0344,229.0208,229.3284,57180.0
2021-06-08 10:00:00,246.05,246.83,244.26,244.6,85410.0,229.375,230.1022,227.7063,228.0233,85410.0
2021-06-08 10:30:00,244.68,245.42,244.57,245.27,28792.0,228.0979,228.7877,227.9953,228.6479,28792.0
2021-06-08 11:00:00,245.25,245.68,244.63,244.98,52569.0,228.6292,229.0301,228.0512,228.3775,52569.0
2021-06-08 11:30:00,244.95,246.41,244.8,245.92,74400.0,228.3496,229.7106,228.2097,229.2538,74400.0
2021-06-08 12:00:00,245.91,246.66,245.9,246.37,64774.0,229.2445,229.9437,229.2352,229.6733,64774.0
2021-06-08 12:30:00,246.32,246.4,245.56,245.73,52351.0,229.6267,229.7013,228.9182,229.0767,52351.0
2021-06-08 13:00:00,245.76,245.95,245.54,245.78,36732.0,229.1047,229.2818,228.8996,229.1233,36732.0
2021-06-08 13:30:00,245.81,246.0,245.66,245.95,42960.0,229.1513,229.3284,229.0114,229.2818,42960.0
2021-06-08 14:00:00,245.97,246.26,245.93,246.02,33004.0,229.3004,229.5708,229.2631,229.347,33004.0
2021-06-08 14:30:00,246.05,246.05,245.18,245.28,66658.0,229.375,229.375,228.564,228.6572,66658.0
2021-06-08 15:00:00,245.27,246.26,245.09,246.26,43236.0,228.6479,229.5708,228.4801,229.5708,43236.0
2021-06-08 15:30:00,246.19,246.66,245.53,245.91,191509.0,229.5055,229.9437,228.8903,229.2445,191509.0
2021-06-09 09:30:00,246.24,246.71,243.61,244.56,111605.0,229.5521,229.9903,227.1004,227.986,111605.0
2021-06-09 10:00:00,244.57,246.13,244.57,245.04,61565.0,227.9953,229.4496,227.9953,228.4335,61565.0
2021-06-09 10:30:00,245.04,245.67,244.42,244.56,38763.0,228.4335,229.0208,227.8555,227.986,38763.0
2021-06-09 11:00:00,244.57,245.3,244.49,244.62,69727.0,227.9953,228.6758,227.9207,228.0419,69727.0
2021-06-09 11:30:00,244.59,244.85,244.08,244.69,56128.0,228.014,228.2563,227.5385,228.1072,56128.0
2021-06-09 12:00:00,244.76,244.8,243.13,243.24,69006.0,228.1724,228.2097,226.6529,226.7555,69006.0
2021-06-09 12:30:00,243.25,243.75,243.12,243.53,150779.0,226.7648,227.2309,226.6436,227.0258,150779.0
2021-06-09 13:00:00,243.54,244.02,243.4,243.92,79928.0,227.0351,227.4826,226.9046,227.3894,79928.0
2021-06-09 13:30:00,243.92,244.02,243.17,243.61,107882.0,227.3894,227.4826,226.6902,227.1004,107882.0
2021-06-09 14:00:00,243.61,243.72,243.49,243.63,53840.0,227.1004,227.2029,226.9885,227.119,53840.0
2021-06-09 14:30:00,243.67,243.92,243.14,243.55,77301.0,227.1563,227.3894,226.6622,227.0444,77301.0
2021-06-09 15:00:00,243.52,243.61,242.9,242.98,93086.0,227.0165,227.1004,226.4385,226.5131,93086.0
2021-06-09 15:30:00,242.96,242.96,241.87,242.12,215403.0,226.4944,226.4944,225.4783,225.7114,215403.0
2021-06-10 09:30:00,242.81,243.91,242.51,243.89,71720.0,226.3546,227.38,226.0749,227.3614,71720.0
2021-06-10 10:00:00,243.93,244.23,243.56,243.81,42668.0,227.3987,227.6784,227.0538,227.2868,42668.0
2021-06-10 10:30:00,243.92,244.08,242.42,242.99,53009.0,227.3894,227.5385,225.991,226.5224,53009.0
2021-06-10 11:00:00,242.88,243.14,242.51,242.8,23657.0,226.4198,226.6622,226.0749,226.3453,23657.0
2021-06-10 11:30:00,242.84,243.0,242.4,242.48,37839.0,226.3826,226.5317,225.9724,226.047,37839.0
2021-06-10 12:00:00,242.55,242.55,241.38,241.95,35324.0,226.1122,226.1122,225.0215,225.5529,35324.0
2021-06-10 12:30:00,242.0,242.42,241.93,242.4,44393.0,225.5995,225.991,225.5342,225.9724,44393.0
2021-06-10 13:00:00,242.48,243.25,242.44,243.24,40209.0,226.047,226.7648,226.0097,226.7555,40209.0
2021-06-10 13:30:00,243.27,243.44,241.92,241.97,58268.0,226.7834,226.9419,225.5249,225.5715,58268.0
2021-06-10 14:00:00,241.98,242.17,241.1,241.23,77679.0,225.5808,225.758,224.7605,224.8817,77679.0
2021-06-10 14:30:00,241.22,241.41,240.25,240.89,64100.0,224.8723,225.0495,223.9681,224.5647,64100.0
2021-06-10 15:00:00,240.89,240.92,239.71,239.88,102925.0,224.5647,224.5927,223.4647,223.6232,102925.0
2021-06-10 15:30:00,239.89,240.1,238.72,239.63,257946.0,223.6325,223.8283,222.5418,223.3901,257946.0
2021-06-11 09:30:00,241.64,243.93,240.53,241.62,175785.0,225.2639,227.3987,224.2291,225.2452,175785.0
2021-06-11 10:00:00,241.62,241.78,240.37,241.39,93240.0,225.2452,225.3944,224.08,225.0308,93240.0
2021-06-11 10:30:00,241.37,241.87,240.9,241.18,68621.0,225.0122,225.4783,224.574,224.8351,68621.0
2021-06-11 11:00:00,241.18,241.36,240.89,241.0,51766.0,224.8351,225.0029,224.5647,224.6673,51766.0
2021-06-11 11:30:00,240.98,241.34,240.69,241.22,39519.0,224.6486,224.9842,224.3783,224.8723,39519.0
2021-06-11 12:00:00,241.24,241.46,240.97,241.46,39373.0,224.891,225.0961,224.6393,225.0961,39373.0
2021-06-11 12:30:00,241.58,241.72,241.26,241.31,47159.0,225.208,225.3385,224.9096,224.9562,47159.0
2021-06-11 13:00:00,241.28,241.43,240.95,241.34,39458.0,224.9283,225.0681,224.6206,224.9842,39458.0
2021-06-11 13:30:00,241.33,241.49,240.95,241.26,84830.0,224.9749,225.124,224.6206,224.9096,84830.0
2021-06-11 14:00:00,241.26,242.44,241.24,242.36,53768.0,224.9096,226.0097,224.891,225.9351,53768.0
2021-06-11 14:30:00,242.38,242.58,241.99,242.04,51258.0,225.9537,226.1402,225.5902,225.6368,51258.0
2021-06-11 15:00:00,242.01,242.55,241.87,242.36,68188.0,225.6088,226.1122,225.4783,225.9351,68188.0
2021-06-11 15:30:00,242.32,242.42,241.49,241.84,262442.0,225.8978,225.991,225.124,225.4503,262442.0
2021-06-14 09:30:00,240.64,241.51,238.9,239.49,81441.0,224.3317,225.1427,222.7096,223.2596,81441.0
2021-06-14 10:00:00,239.56,240.0,239.13,239.27,48024.0,223.3248,223.735,222.924,223.0545,48024.0
2021-06-14 10:30:00,239.3,239.97,239.22,239.67,29751.0,223.0825,223.7071,223.0079,223.4274,29751.0
2021-06-14 11:00:00,239.71,240.37,239.56,240.01,42332.0,223.4647,224.08,223.3248,223.7444,42332.0
2021-06-14 11:30:00,240.05,240.13,239.3,239.39,62152.0,223.7816,223.8562,223.0825,223.1664,62152.0
2021-06-14 12:00:00,239.39,239.56,238.85,239.22,42226.0,223.1664,223.3248,222.663,223.0079,42226.0
2021-06-14 12:30:00,239.23,239.25,238.57,238.79,30030.0,223.0172,223.0359,222.4019,222.607,30030.0
2021-06-14 13:00:00,238.77,239.01,238.6,238.99,30324.0,222.5884,222.8121,222.4299,222.7935,30324.0
2021-06-14 13:30:00,239.02,239.02,238.64,238.7,25325.0,222.8214,222.8214,222.4672,222.5231,25325.0
2021-06-14 14:00:00,238.73,239.66,238.52,239.61,26785.0,222.5511,223.4181,222.3553,223.3715,26785.0
2021-06-14 14:30:00,239.56,240.1,239.53,239.6,36150.0,223.3248,223.8283,223.2969,223.3621,36150.0
2021-06-14 15:00:00,239.65,240.13,239.24,239.45,57402.0,223.4087,223.8562,223.0265,223.2223,57402.0
2021-06-14 15:30:00,239.44,239.75,239.01,239.59,209554.0,223.213,223.502,222.8121,223.3528,209554.0
2021-06-15 09:30:00,240.19,240.25,236.89,237.26,106782.0,223.9122,223.9681,220.8358,221.1807,106782.0
2021-06-15 10:00:00,237.37,237.74,236.99,237.7,71681.0,221.2833,221.6282,220.929,221.5909,71681.0
2021-06-15 10:30:00,237.75,237.87,236.86,237.03,135842.0,221.6375,221.7494,220.8078,220.9663,135842.0
2021-06-15 11:00:00,237.01,237.14,236.5,236.5,61741.0,220.9477,221.0689,220.4722,220.4722,61741.0
2021-06-15 11:30:00,236.44,236.64,236.04,236.32,34465.0,220.4163,220.6027,220.0434,220.3044,34465.0
2021-06-15 12:00:00,236.28,236.38,235.9,236.29,35654.0,220.2671,220.3604,219.9129,220.2765,35654.0
2021-06-15 12:30:00,236.31,237.25,236.21,237.06,74608.0,220.2951,221.1714,220.2019,220.9943,74608.0
2021-06-15 13:00:00,237.06,237.79,236.99,237.55,162689.0,220.9943,221.6748,220.929,221.4511,162689.0
2021-06-15 13:30:00,237.62,238.36,237.22,238.34,248902.0,221.5163,222.2062,221.1434,222.1875,248902.0
2021-06-15 14:00:00,238.39,239.7,238.36,239.02,130790.0,222.2341,223.4554,222.2062,222.8214,130790.0
2021-06-15 14:30:00,239.03,239.11,238.6,238.6,158324.0,222.8308,222.9053,222.4299,222.4299,158324.0
2021-06-15 15:00:00,238.69,238.99,238.26,238.89,53028.0,222.5138,222.7935,222.1129,222.7003,53028.0
2021-06-15 15:30:00,238.87,239.5,238.4,239.0,228636.0,222.6816,223.2689,222.2435,222.8028,228636.0
2021-06-16 09:30:00,239.41,239.94,238.32,239.26,138868.0,223.185,223.6791,222.1689,223.0452,138868.0
2021-06-16 10:00:00,239.27,239.59,238.82,239.49,71995.0,223.0545,223.3528,222.635,223.2596,71995.0
2021-06-16 10:30:00,239.42,240.0,239.02,239.25,87020.0,223.1943,223.735,222.8214,223.0359,87020.0
2021-06-16 11:00:00,239.25,240.38,239.22,240.0,170165.0,223.0359,224.0893,223.0079,223.735,170165.0
2021-06-16 11:30:00,239.97,240.04,238.96,239.07,134834.0,223.7071,223.7723,222.7655,222.8681,134834.0
2021-06-16 12:00:00,239.02,239.16,238.62,238.99,56909.0,222.8214,222.952,222.4486,222.7935,56909.0
2021-06-16 12:30:00,239.05,239.05,238.46,238.52,36393.0,222.8494,222.8494,222.2994,222.3553,36393.0
2021-06-16 13:00:00,238.51,238.53,237.54,237.64,30853.0,222.346,222.3647,221.4417,221.535,30853.0
2021-06-16 13:30:00,237.57,238.11,237.34,237.64,43054.0,221.4697,221.9731,221.2553,221.535,43054.0
2021-06-16 14:00:00,237.54,237.62,236.1,237.12,75411.0,221.4417,221.5163,220.0993,221.0502,75411.0
2021-06-16 14:30:00,237.08,237.91,236.53,237.71,54749.0,221.0129,221.7867,220.5002,221.6002,54749.0
2021-06-16 15:00:00,237.69,238.06,236.88,236.88,90129.0,221.5816,221.9265,220.8265,220.8265,90129.0
2021-06-16 15:30:00,236.86,237.12,236.27,236.95,198477.0,220.8078,221.0502,220.2578,220.8917,198477.0
2021-06-17 09:30:00,237.34,237.5,233.53,233.99,105548.0,221.2553,221.4045,217.7035,218.1323,105548.0
2021-06-17 10:00:00,233.95,235.89,233.92,234.85,220970.0,218.095,219.9036,218.0671,218.934,220970.0
2021-06-17 10:30:00,234.96,235.7,234.85,235.24,86680.0,219.0366,219.7264,218.934,219.2976,86680.0
2021-06-17 11:00:00,235.19,235.37,233.92,234.72,92835.0,219.251,219.4188,218.0671,218.8129,92835.0
2021-06-17 11:30:00,234.86,235.58,234.42,234.45,104883.0,218.9434,219.6146,218.5332,218.5612,104883.0
2021-06-17 12:00:00,234.43,234.51,233.37,233.9,44741.0,218.5425,218.6171,217.5543,218.0484,44741.0
2021-06-17 12:30:00,233.82,235.82,233.71,235.69,123499.0,217.9739,219.8383,217.8713,219.7171,123499.0
2021-06-17 13:00:00,235.79,236.81,235.78,236.71,53554.0,219.8103,220.7612,219.801,220.668,53554.0
2021-06-17 13:30:00,236.74,236.78,235.95,236.16,41887.0,220.696,220.7332,219.9595,220.1553,41887.0
2021-06-17 14:00:00,236.23,236.47,236.06,236.31,38184.0,220.2205,220.4443,220.062,220.2951,38184.0
2021-06-17 14:30:00,236.31,236.32,235.78,235.86,43360.0,220.2951,220.3044,219.801,219.8756,43360.0
2021-06-17 15:00:00,235.9,236.47,235.53,236.44,55941.0,219.9129,220.4443,219.568,220.4163,55941.0
2021-06-17 15:30:00,236.48,236.87,236.33,236.69,201545.0,220.4536,220.8172,220.3137,220.6493,201545.0
2021-06-18 09:30:00,231.99,233.15,231.15,232.17,433189.0,216.2679,217.3493,215.4848,216.4357,433189.0
2021-06-18 10:00:00,232.26,234.28,232.17,233.64,69477.0,216.5196,218.4027,216.4357,217.806,69477.0
2021-06-18 10:30:00,233.6,233.65,232.78,233.25,56622.0,217.7688,217.8154,217.0043,217.4425,56622.0
2021-06-18 11:00:00,233.2,234.14,232.99,233.84,45314.0,217.3959,218.2722,217.2001,217.9925,45314.0
2021-06-18 11:30:00,233.9,234.39,233.58,233.7,46643.0,218.0484,218.5052,217.7501,217.862,46643.0
2021-06-18 12:00:00,233.7,233.7,232.81,233.07,48120.0,217.862,217.862,217.0323,217.2747,48120.0
2021-06-18 12:30:00,233.11,233.21,232.65,232.76,92908.0,217.312,217.4052,216.8831,216.9857,92908.0
2021-06-18 13:00:00,232.8,232.86,232.31,232.61,43948.0,217.023,217.0789,216.5662,216.8459,43948.0
2021-06-18 13:30:00,232.65,232.97,232.38,232.38,56281.0,216.8831,217.1815,216.6314,216.6314,56281.0
2021-06-18 14:00:00,232.45,232.66,232.34,232.39,57940.0,216.6967,216.8925,216.5942,216.6408,57940.0
2021-06-18 14:30:00,232.38,232.67,232.15,232.53,72947.0,216.6314,216.9018,216.417,216.7713,72947.0
2021-06-18 15:00:00,232.54,232.7,232.37,232.41,115078.0,216.7806,216.9298,216.6221,216.6594,115078.0
2021-06-18 15:30:00,232.39,232.93,231.82,231.99,340183.0,216.6408,217.1442,216.1094,216.2679,340183.0
2021-06-21 09:30:00,232.95,233.46,232.48,232.78,182195.0,217.1628,217.6382,216.7247,217.0043,182195.0
2021-06-21 10:00:00,232.86,234.96,232.71,234.78,163769.0,217.0789,219.0366,216.9391,218.8688,163769.0
2021-06-21 10:30:00,234.88,235.18,234.71,234.9,40974.0,218.962,219.2417,218.8035,218.9807,40974.0
2021-06-21 11:00:00,234.93,235.06,234.61,234.98,37371.0,219.0086,219.1298,218.7103,219.0552,37371.0
2021-06-21 11:30:00,235.0,236.01,234.97,235.0,196662.0,219.0739,220.0154,219.0459,219.0739,196662.0
2021-06-21 12:00:00,235.01,235.11,234.53,235.0,141330.0,219.0832,219.1764,218.6357,219.0739,141330.0
2021-06-21 12:30:00,234.98,235.11,234.73,234.97,56452.0,219.0552,219.1764,218.8222,219.0459,56452.0
2021-06-21 13:00:00,235.0,235.63,234.32,235.49,146136.0,219.0739,219.6612,218.44,219.5307,146136.0
2021-06-21 13:30:00,235.51,235.88,235.33,235.42,122886.0,219.5493,219.8942,219.3815,219.4654,122886.0
2021-06-21 14:00:00,235.44,236.07,235.4,235.84,148383.0,219.4841,220.0714,219.4468,219.857,148383.0
2021-06-21 14:30:00,235.84,236.06,235.78,236.0,54732.0,219.857,220.062,219.801,220.0061,54732.0
2021-06-21 15:00:00,235.98,236.87,235.89,236.53,125797.0,219.9875,220.8172,219.9036,220.5002,125797.0
2021-06-21 15:30:00,236.53,236.66,235.97,236.48,313743.0,220.5002,220.6214,219.9781,220.4536,313743.0
2021-06-22 09:30:00,237.24,237.24,235.84,235.89,104512.0,221.1621,221.1621,219.857,219.9036,104512.0
2021-06-22 10:00:00,235.81,236.4,235.4,235.94,94508.0,219.829,220.379,219.4468,219.9502,94508.0
2021-06-22 10:30:00,235.97,236.29,235.53,236.03,33334.0,219.9781,220.2765,219.568,220.0341,33334.0
2021-06-22 11:00:00,236.01,236.35,235.68,235.74,31142.0,220.0154,220.3324,219.7078,219.7637,31142.0
2021-06-22 11:30:00,235.8,236.03,235.21,235.21,32287.0,219.8197,220.0341,219.2696,219.2696,32287.0
2021-06-22 12:00:00,235.23,235.61,234.84,235.12,181733.0,219.2883,219.6425,218.9247,219.1857,181733.0
2021-06-22 12:30:00,235.12,235.36,234.65,234.73,60193.0,219.1857,219.4095,218.7476,218.8222,60193.0
2021-06-22 13:00:00,234.64,235.26,234.63,235.16,49056.0,218.7383,219.3163,218.729,219.223,49056.0
2021-06-22 13:30:00,235.19,235.43,235.15,235.23,42383.0,219.251,219.4747,219.2137,219.2883,42383.0
2021-06-22 14:00:00,235.23,235.66,235.13,235.52,33984.0,219.2883,219.6892,219.1951,219.5586,33984.0
2021-06-22 14:30:00,235.48,235.94,235.41,235.75,50845.0,219.5214,219.9502,219.4561,219.7731,50845.0
2021-06-22 15:00:00,235.85,236.27,235.74,236.21,45474.0,219.8663,220.2578,219.7637,220.2019,45474.0
2021-06-22 15:30:00,236.29,236.5,235.49,236.02,269028.0,220.2765,220.4722,219.5307,220.0248,269028.0
2021-06-23 09:30:00,235.24,235.92,234.41,234.58,69068.0,219.2976,219.9315,218.5239,218.6823,69068.0
2021-06-23 10:00:00,234.7,235.26,234.03,234.53,29186.0,218.7942,219.3163,218.1696,218.6357,29186.0
2021-06-23 10:30:00,234.53,234.62,234.15,234.31,52914.0,218.6357,218.7196,218.2815,218.4306,52914.0
2021-06-23 11:00:00,234.4,234.58,234.06,234.16,61282.0,218.5145,218.6823,218.1976,218.2908,61282.0
2021-06-23 11:30:00,234.24,234.24,233.48,233.61,25220.0,218.3654,218.3654,217.6569,217.7781,25220.0
2021-06-23 12:00:00,233.59,234.19,233.27,233.9,113074.0,217.7594,218.3188,217.4611,218.0484,113074.0
2021-06-23 12:30:00,233.92,233.93,233.59,233.77,28042.0,218.0671,218.0764,217.7594,217.9272,28042.0
2021-06-23 13:00:00,233.79,234.48,233.76,234.36,138218.0,217.9459,218.5891,217.9179,218.4773,138218.0
2021-06-23 13:30:00,234.3,234.4,234.02,234.21,35307.0,218.4213,218.5145,218.1603,218.3374,35307.0
2021-06-23 14:00:00,234.18,234.18,233.72,233.72,28512.0,218.3095,218.3095,217.8806,217.8806,28512.0
2021-06-23 14:30:00,233.8,234.0,233.51,233.71,61371.0,217.9552,218.1417,217.6849,217.8713,61371.0
2021-06-23 15:00:00,233.67,234.02,233.52,233.89,42375.0,217.834,218.1603,217.6942,218.0391,42375.0
2021-06-23 15:30:00,233.84,234.05,232.7,232.95,164130.0,217.9925,218.1883,216.9298,217.1628,164130.0
2021-06-24 09:30:00,234.09,235.76,233.1,235.21,138320.0,218.2256,219.7824,217.3026,219.2696,138320.0
2021-06-24 10:00:00,235.21,235.61,234.45,235.07,123020.0,219.2696,219.6425,218.5612,219.1391,123020.0
2021-06-24 10:30:00,235.21,235.48,234.25,234.34,94614.0,219.2696,219.5214,218.3747,218.4586,94614.0
2021-06-24 11:00:00,234.37,234.68,234.03,234.5,35268.0,218.4866,218.7756,218.1696,218.6078,35268.0
2021-06-24 11:30:00,234.44,235.09,234.39,234.85,117277.0,218.5518,219.1578,218.5052,218.934,117277.0
2021-06-24 12:00:00,234.86,234.86,234.1,234.53,33693.0,218.9434,218.9434,218.2349,218.6357,33693.0
2021-06-24 12:30:00,234.53,235.53,234.53,235.27,32613.0,218.6357,219.568,218.6357,219.3256,32613.0
2021-06-24 13:00:00,235.15,235.31,234.92,234.93,91893.0,219.2137,219.3629,218.9993,219.0086,91893.0
2021-06-24 13:30:00,234.88,235.13,234.73,234.85,22513.0,218.962,219.1951,218.8222,218.934,22513.0
2021-06-24 14:00:00,234.92,235.07,234.68,234.82,50000.0,218.9993,219.1391,218.7756,218.9061,50000.0
2021-06-24 14:30:00,234.89,235.08,234.76,235.04,39340.0,218.9713,219.1485,218.8501,219.1112,39340.0
2021-06-24 15:00:00,235.04,235.16,234.6,234.93,145347.0,219.1112,219.223,218.701,219.0086,145347.0
2021-06-24 15:30:00,234.93,235.22,234.65,234.81,211203.0,219.0086,219.279,218.7476,218.8968,211203.0
2021-06-25 09:30:00,235.97,236.97,234.26,236.29,106409.0,219.9781,220.9104,218.384,220.2765,106409.0
2021-06-25 10:00:00,236.31,237.1,235.81,236.79,55183.0,220.2951,221.0316,219.829,220.7426,55183.0
2021-06-25 10:30:00,236.76,236.76,236.06,236.23,107704.0,220.7146,220.7146,220.062,220.2205,107704.0
2021-06-25 11:00:00,236.22,236.28,235.89,235.96,55098.0,220.2112,220.2671,219.9036,219.9688,55098.0
2021-06-25 11:30:00,235.96,236.8,235.72,236.74,80055.0,219.9688,220.7519,219.7451,220.696,80055.0
2021-06-25 12:00:00,236.75,237.02,236.48,236.98,90453.0,220.7053,220.957,220.4536,220.9197,90453.0
2021-06-25 12:30:00,236.96,237.38,236.85,237.38,70490.0,220.9011,221.2926,220.7985,221.2926,70490.0
2021-06-25 13:00:00,237.35,237.76,237.0,237.0,47831.0,221.2646,221.6468,220.9383,220.9383,47831.0
2021-06-25 13:30:00,237.0,237.38,236.68,237.09,63787.0,220.9383,221.2926,220.64,221.0222,63787.0
2021-06-25 14:00:00,237.16,237.29,236.2,236.38,91681.0,221.0875,221.2087,220.1926,220.3604,91681.0
2021-06-25 14:30:00,236.33,236.74,236.14,236.2,93660.0,220.3137,220.696,220.1366,220.1926,93660.0
2021-06-25 15:00:00,236.21,236.9,236.11,236.42,96193.0,220.2019,220.8451,220.1087,220.3976,96193.0
2021-06-25 15:30:00,236.42,238.33,236.36,237.1,353925.0,220.3976,222.1782,220.3417,221.0316,353925.0
2021-06-28 09:30:00,237.03,237.71,236.6,237.71,95014.0,220.9663,221.6002,220.5654,221.6002,95014.0
2021-06-28 10:00:00,237.63,238.1,236.8,238.1,107662.0,221.5256,221.9638,220.7519,221.9638,107662.0
2021-06-28 10:30:00,238.05,238.38,237.77,238.09,27494.0,221.9172,222.2248,221.6562,221.9545,27494.0
2021-06-28 11:00:00,238.01,238.87,237.94,238.79,148522.0,221.8799,222.6816,221.8146,222.607,148522.0
2021-06-28 11:30:00,238.79,239.73,238.65,239.58,115104.0,222.607,223.4833,222.4765,223.3435,115104.0
2021-06-28 12:00:00,239.63,240.0,238.93,239.01,25708.0,223.3901,223.735,222.7375,222.8121,25708.0
2021-06-28 12:30:00,239.07,239.25,238.93,239.04,33654.0,222.8681,223.0359,222.7375,222.8401,33654.0
2021-06-28 13:00:00,239.01,239.94,239.0,239.94,46560.0,222.8121,223.6791,222.8028,223.6791,46560.0
2021-06-28 13:30:00,239.97,240.14,239.75,240.02,27847.0,223.7071,223.8655,223.502,223.7537,27847.0
2021-06-28 14:00:00,240.01,240.27,239.9,240.24,37707.0,223.7444,223.9867,223.6418,223.9588,37707.0
2021-06-28 14:30:00,240.21,240.27,239.52,239.52,110173.0,223.9308,223.9867,223.2876,223.2876,110173.0
2021-06-28 15:00:00,239.56,240.83,239.47,240.61,63485.0,223.3248,224.5088,223.2409,224.3037,63485.0
2021-06-28 15:30:00,240.68,241.0,239.99,240.04,265445.0,224.3689,224.6673,223.7257,223.7723,265445.0
2021-06-29 09:30:00,240.3,240.93,239.24,239.37,149581.0,224.0147,224.602,223.0265,223.1477,149581.0
2021-06-29 10:00:00,239.38,239.93,238.81,238.97,63361.0,223.157,223.6698,222.6257,222.7748,63361.0
2021-06-29 10:30:00,238.91,239.2,238.5,238.69,89943.0,222.7189,222.9892,222.3367,222.5138,89943.0
2021-06-29 11:00:00,238.62,239.11,238.26,238.33,62530.0,222.4486,222.9053,222.1129,222.1782,62530.0
2021-06-29 11:30:00,238.28,239.09,238.28,238.67,55245.0,222.1316,222.8867,222.1316,222.4952,55245.0
2021-06-29 12:00:00,238.6,240.66,238.56,240.14,129587.0,222.4299,224.3503,222.3926,223.8655,129587.0
2021-06-29 12:30:00,240.15,240.19,239.63,239.7,36207.0,223.8749,223.9122,223.3901,223.4554,36207.0
2021-06-29 13:00:00,239.76,239.84,239.21,239.41,35916.0,223.5113,223.5859,222.9986,223.185,35916.0
2021-06-29 13:30:00,239.37,239.56,238.92,239.08,49357.0,223.1477,223.3248,222.7282,222.8774,49357.0
2021-06-29 14:00:00,239.06,239.15,238.37,238.79,144666.0,222.8587,222.9426,222.2155,222.607,144666.0
2021-06-29 14:30:00,238.84,238.92,237.85,237.88,42907.0,222.6536,222.7282,221.7307,221.7587,42907.0
2021-06-29 15:00:00,237.97,242.5,237.65,238.05,53188.0,221.8426,226.0656,221.5443,221.9172,53188.0
2021-06-29 15:30:00,238.06,238.06,236.45,236.66,288725.0,221.9265,221.9265,220.4256,220.6214,288725.0
2021-06-30 09:30:00,236.49,237.99,236.49,237.36,75097.0,220.4629,221.8612,220.4629,221.2739,75097.0
2021-06-30 10:00:00,237.27,237.44,236.82,237.2,35411.0,221.19,221.3485,220.7705,221.1248,35411.0
2021-06-30 10:30:00,237.24,237.63,237.06,237.35,34821.0,221.1621,221.5256,220.9943,221.2646,34821.0
2021-06-30 11:00:00,237.37,237.44,236.46,237.01,20259.0,221.2833,221.3485,220.4349,220.9477,20259.0
2021-06-30 11:30:00,236.94,237.31,236.88,237.31,33922.0,220.8824,221.2273,220.8265,221.2273,33922.0
2021-06-30 12:00:00,237.37,237.6,237.15,237.55,17131.0,221.2833,221.4977,221.0782,221.4511,17131.0
2021-06-30 12:30:00,237.57,237.64,237.1,237.35,41081.0,221.4697,221.535,221.0316,221.2646,41081.0
2021-06-30 13:00:00,237.42,237.42,236.9,236.92,16482.0,221.3299,221.3299,220.8451,220.8638,16482.0
2021-06-30 13:30:00,236.9,236.96,236.54,236.73,20921.0,220.8451,220.9011,220.5095,220.6866,20921.0
2021-06-30 14:00:00,236.66,236.9,236.53,236.87,23780.0,220.6214,220.8451,220.5002,220.8172,23780.0
2021-06-30 14:30:00,236.9,237.22,236.82,237.14,28502.0,220.8451,221.1434,220.7705,221.0689,28502.0
2021-06-30 15:00:00,237.04,237.36,236.72,237.03,38176.0,220.9756,221.2739,220.6773,220.9663,38176.0
2021-06-30 15:30:00,237.03,237.87,236.92,237.07,252133.0,220.9663,221.7494,220.8638,221.0036,252133.0
2021-07-01 09:30:00,238.33,239.14,237.03,238.16,182779.0,222.1782,222.9333,220.9663,222.0197,182779.0
2021-07-01 10:00:00,238.16,238.37,236.85,237.71,224930.0,222.0197,222.2155,220.7985,221.6002,224930.0
2021-07-01 10:30:00,237.66,237.93,237.48,237.75,184917.0,221.5536,221.8053,221.3858,221.6375,184917.0
2021-07-01 11:00:00,237.73,238.22,237.69,237.92,97862.0,221.6189,222.0757,221.5816,221.796,97862.0
2021-07-01 11:30:00,237.99,238.03,237.71,237.96,74805.0,221.8612,221.8985,221.6002,221.8333,74805.0
2021-07-01 12:00:00,237.98,238.52,237.92,238.26,99016.0,221.8519,222.3553,221.796,222.1129,99016.0
2021-07-01 12:30:00,238.24,238.73,237.99,238.12,113653.0,222.0943,222.5511,221.8612,221.9824,113653.0
2021-07-01 13:00:00,238.1,238.23,238.0,238.12,61090.0,221.9638,222.085,221.8706,221.9824,61090.0
2021-07-01 13:30:00,238.14,238.96,238.06,238.96,84843.0,222.0011,222.7655,221.9265,222.7655,84843.0
2021-07-01 14:00:00,238.95,239.12,238.44,238.52,190764.0,222.7562,222.9147,222.2808,222.3553,190764.0
2021-07-01 14:30:00,238.55,238.63,238.16,238.5,150792.0,222.3833,222.4579,222.0197,222.3367,150792.0
2021-07-01 15:00:00,238.49,238.59,238.18,238.33,58805.0,222.3274,222.4206,222.0384,222.1782,58805.0
2021-07-01 15:30:00,238.3,238.39,237.63,238.31,207096.0,222.1502,222.2341,221.5256,222.1596,207096.0
2021-07-02 09:30:00,238.5,238.5,236.62,236.87,48653.0,222.3367,222.3367,220.5841,220.8172,48653.0
2021-07-02 10:00:00,236.77,237.07,236.63,237.02,36939.0,220.7239,221.0036,220.5934,220.957,36939.0
2021-07-02 10:30:00,236.95,237.86,236.7,237.74,76494.0,220.8917,221.7401,220.6587,221.6282,76494.0
2021-07-02 11:00:00,237.55,238.15,237.37,237.97,48287.0,221.4511,222.0104,221.2833,221.8426,48287.0
2021-07-02 11:30:00,238.0,238.26,237.85,237.98,46829.0,221.8706,222.1129,221.7307,221.8519,46829.0
2021-07-02 12:00:00,238.0,238.13,237.73,237.93,48592.0,221.8706,221.9918,221.6189,221.8053,48592.0
2021-07-02 12:30:00,237.96,238.79,237.92,238.55,68026.0,221.8333,222.607,221.796,222.3833,68026.0
2021-07-02 13:00:00,238.53,238.62,238.08,238.23,50838.0,222.3647,222.4486,221.9451,222.085,50838.0
2021-07-02 13:30:00,238.26,238.32,238.15,238.25,39019.0,222.1129,222.1689,222.0104,222.1036,39019.0
2021-07-02 14:00:00,238.27,238.63,237.91,238.11,83467.0,222.1223,222.4579,221.7867,221.9731,83467.0
2021-07-02 14:30:00,238.1,238.21,237.65,237.85,62719.0,221.9638,222.0663,221.5443,221.7307,62719.0
2021-07-02 15:00:00,237.78,238.23,237.76,238.1,103706.0,221.6655,222.085,221.6468,221.9638,103706.0
2021-07-02 15:30:00,238.1,238.34,237.63,238.03,186481.0,221.9638,222.1875,221.5256,221.8985,186481.0
2021-07-06 09:30:00,237.2,238.02,235.6,236.09,89427.0,221.1248,221.8892,219.6332,220.09,89427.0
2021-07-06 10:00:00,236.41,236.41,234.22,234.93,68055.0,220.3883,220.3883,218.3467,219.0086,68055.0
2021-07-06 10:30:00,234.96,235.07,234.13,234.26,56786.0,219.0366,219.1391,218.2628,218.384,56786.0
2021-07-06 11:00:00,234.24,234.56,233.4,233.79,28493.0,218.3654,218.6637,217.5823,217.9459,28493.0
2021-07-06 11:30:00,233.79,234.19,233.32,233.9,45922.0,217.9459,218.3188,217.5077,218.0484,45922.0
2021-07-06 12:00:00,233.95,234.45,233.85,234.42,23739.0,218.095,218.5612,218.0018,218.5332,23739.0
2021-07-06 12:30:00,234.41,234.55,234.04,234.33,18536.0,218.5239,218.6544,218.1789,218.4493,18536.0
2021-07-06 13:00:00,234.24,234.35,233.75,233.77,85429.0,218.3654,218.4679,217.9086,217.9272,85429.0
2021-07-06 13:30:00,233.75,233.95,233.35,233.57,25097.0,217.9086,218.095,217.5357,217.7408,25097.0
2021-07-06 14:00:00,233.61,234.0,233.45,233.57,149171.0,217.7781,218.1417,217.6289,217.7408,149171.0
2021-07-06 14:30:00,233.57,233.91,233.5,233.67,122635.0,217.7408,218.0578,217.6755,217.834,122635.0
2021-07-06 15:00:00,233.71,234.81,233.58,234.8,108238.0,217.8713,218.8968,217.7501,218.8874,108238.0
2021-07-06 15:30:00,234.78,235.39,234.27,235.25,370649.0,218.8688,219.4375,218.3934,219.3069,370649.0
2021-07-07 09:30:00,234.63,235.46,233.7,233.97,90745.0,218.729,219.5027,217.862,218.1137,90745.0
2021-07-07 10:00:00,233.98,235.0,233.62,233.69,51556.0,218.123,219.0739,217.7874,217.8527,51556.0
2021-07-07 10:30:00,233.76,234.25,233.1,234.17,72582.0,217.9179,218.3747,217.3026,218.3001,72582.0
2021-07-07 11:00:00,234.05,234.98,233.91,234.83,56265.0,218.1883,219.0552,218.0578,218.9154,56265.0
2021-07-07 11:30:00,234.9,235.6,234.9,235.48,49807.0,218.9807,219.6332,218.9807,219.5214,49807.0
2021-07-07 12:00:00,235.57,235.91,234.55,234.76,186919.0,219.6053,219.9222,218.6544,218.8501,186919.0
2021-07-07 12:30:00,234.8,235.49,234.77,235.19,137344.0,218.8874,219.5307,218.8595,219.251,137344.0
2021-07-07 13:00:00,235.18,235.39,234.98,235.2,49599.0,219.2417,219.4375,219.0552,219.2603,49599.0
2021-07-07 13:30:00,235.2,235.85,235.19,235.64,109083.0,219.2603,219.8663,219.251,219.6705,109083.0
2021-07-07 14:00:00,235.7,235.87,235.08,235.25,96990.0,219.7264,219.8849,219.1485,219.3069,96990.0
2021-07-07 14:30:00,235.31,236.18,235.22,235.89,64449.0,219.3629,220.1739,219.279,219.9036,64449.0
2021-07-07 15:00:00,235.83,236.14,235.83,236.0,102390.0,219.8476,220.1366,219.8476,220.0061,102390.0
2021-07-07 15:30:00,235.97,236.38,235.67,235.99,215196.0,219.9781,220.3604,219.6985,219.9968,215196.0
2021-07-08 09:30:00,234.16,234.16,232.36,233.31,86259.0,218.2908,218.2908,216.6128,217.4984,86259.0
2021-07-08 10:00:00,233.26,233.26,230.5,230.78,81661.0,217.4518,217.4518,214.8789,215.1399,81661.0
2021-07-08 10:30:00,230.9,231.95,230.65,231.67,56004.0,215.2517,216.2306,215.0187,215.9696,56004.0
2021-07-08 11:00:00,231.73,232.03,231.41,231.65,40857.0,216.0255,216.3052,215.7272,215.9509,40857.0
2021-07-08 11:30:00,231.64,232.22,231.2,231.91,105948.0,215.9416,216.4823,215.5314,216.1933,105948.0
2021-07-08 12:00:00,231.87,232.47,231.84,232.27,73318.0,216.156,216.7153,216.128,216.5289,73318.0
2021-07-08 12:30:00,232.27,232.51,231.83,232.42,65387.0,216.5289,216.7526,216.1187,216.6687,65387.0
2021-07-08 13:00:00,232.38,232.44,231.45,231.57,28354.0,216.6314,216.6874,215.7645,215.8763,28354.0
2021-07-08 13:30:00,231.64,231.88,231.21,231.45,25254.0,215.9416,216.1653,215.5407,215.7645,25254.0
2021-07-08 14:00:00,231.38,231.64,231.08,231.17,20898.0,215.6992,215.9416,215.4195,215.5034,20898.0
2021-07-08 14:30:00,231.17,231.26,230.69,230.98,36252.0,215.5034,215.5873,215.056,215.3263,36252.0
2021-07-08 15:00:00,230.94,231.17,230.6,230.81,33165.0,215.289,215.5034,214.9721,215.1678,33165.0
2021-07-08 15:30:00,230.84,231.54,230.63,231.54,121228.0,215.1958,215.8484,215.0,215.8484,121228.0
2021-07-09 09:30:00,233.9,234.02,233.03,233.69,43748.0,218.0484,218.1603,217.2374,217.8527,43748.0
2021-07-09 10:00:00,233.6,234.33,232.72,234.19,261037.0,217.7688,218.4493,216.9484,218.3188,261037.0
2021-07-09 10:30:00,234.22,234.32,233.33,233.36,63868.0,218.3467,218.44,217.5171,217.545,63868.0
2021-07-09 11:00:00,233.36,234.49,233.16,234.28,86021.0,217.545,218.5984,217.3586,218.4027,86021.0
2021-07-09 11:30:00,234.32,234.32,233.53,233.7,166022.0,218.44,218.44,217.7035,217.862,166022.0
2021-07-09 12:00:00,233.89,234.03,233.75,233.85,35511.0,218.0391,218.1696,217.9086,218.0018,35511.0
2021-07-09 12:30:00,233.85,234.05,233.73,233.86,42796.0,218.0018,218.1883,217.89,218.0111,42796.0
2021-07-09 13:00:00,233.86,234.55,233.69,233.98,88958.0,218.0111,218.6544,217.8527,218.123,88958.0
2021-07-09 13:30:00,233.95,234.42,233.94,234.21,210203.0,218.095,218.5332,218.0857,218.3374,210203.0
2021-07-09 14:00:00,234.21,234.81,234.19,234.43,50980.0,218.3374,218.8968,218.3188,218.5425,50980.0
2021-07-09 14:30:00,234.44,234.71,234.42,234.6,59281.0,218.5518,218.8035,218.5332,218.701,59281.0
2021-07-09 15:00:00,234.61,234.96,234.47,234.89,168122.0,218.7103,219.0366,218.5798,218.9713,168122.0
2021-07-09 15:30:00,234.88,235.15,234.69,234.99,226732.0,218.962,219.2137,218.7849,219.0646,226732.0
2021-07-12 09:30:00,233.22,233.88,232.0,233.77,218431.0,217.4145,218.0298,216.2772,217.9272,218431.0
2021-07-12 10:00:00,233.94,235.1,233.93,234.65,158843.0,218.0857,219.1671,218.0764,218.7476,158843.0
2021-07-12 10:30:00,234.65,235.6,234.56,235.54,69559.0,218.7476,219.6332,218.6637,219.5773,69559.0
2021-07-12 11:00:00,235.59,235.59,234.9,235.04,82048.0,219.6239,219.6239,218.9807,219.1112,82048.0
2021-07-12 11:30:00,235.03,235.04,234.49,234.86,31780.0,219.1018,219.1112,218.5984,218.9434,31780.0
2021-07-12 12:00:00,234.85,235.61,234.84,234.98,166754.0,218.934,219.6425,218.9247,219.0552,166754.0
2021-07-12 12:30:00,234.96,235.09,234.86,235.03,125323.0,219.0366,219.1578,218.9434,219.1018,125323.0
2021-07-12 13:00:00,235.04,235.48,234.94,235.23,192314.0,219.1112,219.5214,219.0179,219.2883,192314.0
2021-07-12 13:30:00,235.24,235.32,235.04,235.17,120811.0,219.2976,219.3722,219.1112,219.2324,120811.0
2021-07-12 14:00:00,235.17,235.93,235.01,235.77,101816.0,219.2324,219.9409,219.0832,219.7917,101816.0
2021-07-12 14:30:00,235.74,235.84,235.27,235.49,66913.0,219.7637,219.857,219.3256,219.5307,66913.0
2021-07-12 15:00:00,235.49,235.62,235.12,235.24,157067.0,219.5307,219.6519,219.1857,219.2976,157067.0
2021-07-12 15:30:00,235.24,235.74,234.86,235.24,170423.0,219.2976,219.7637,218.9434,219.2976,170423.0
2021-07-13 09:30:00,235.35,237.17,235.32,235.74,384940.0,219.4002,221.0968,219.3722,219.7637,384940.0
2021-07-13 10:00:00,235.76,235.8,234.67,234.8,506566.0,219.7824,219.8197,218.7662,218.8874,506566.0
2021-07-13 10:30:00,234.91,235.44,234.07,234.31,47043.0,218.99,219.4841,218.2069,218.4306,47043.0
2021-07-13 11:00:00,234.39,235.12,234.27,234.8,33437.0,218.5052,219.1857,218.3934,218.8874,33437.0
2021-07-13 11:30:00,234.79,234.86,234.25,234.72,38654.0,218.8781,218.9434,218.3747,218.8129,38654.0
2021-07-13 12:00:00,234.77,235.05,234.55,234.68,30252.0,218.8595,219.1205,218.6544,218.7756,30252.0
2021-07-13 12:30:00,234.7,235.38,234.69,234.92,93520.0,218.7942,219.4281,218.7849,218.9993,93520.0
2021-07-13 13:00:00,234.95,235.01,234.19,234.75,63037.0,219.0273,219.0832,218.3188,218.8408,63037.0
2021-07-13 13:30:00,234.7,236.15,234.68,236.1,151180.0,218.7942,220.1459,218.7756,220.0993,151180.0
2021-07-13 14:00:00,236.03,236.23,235.74,235.99,95199.0,220.0341,220.2205,219.7637,219.9968,95199.0
2021-07-13 14:30:00,235.99,236.12,235.66,235.99,71625.0,219.9968,220.118,219.6892,219.9968,71625.0
2021-07-13 15:00:00,235.99,236.09,234.98,235.49,98525.0,219.9968,220.09,219.0552,219.5307,98525.0
2021-07-13 15:30:00,235.5,235.79,235.05,235.56,169498.0,219.54,219.8103,219.1205,219.5959,169498.0
2021-07-14 09:30:00,236.35,236.35,234.1,234.66,160076.0,220.3324,220.3324,218.2349,218.7569,160076.0
2021-07-14 10:00:00,234.68,236.03,234.48,235.89,42302.0,218.7756,220.0341,218.5891,219.9036,42302.0
2021-07-14 10:30:00,235.89,236.2,235.5,235.72,45545.0,219.9036,220.1926,219.54,219.7451,45545.0
2021-07-14 11:00:00,235.64,236.02,235.2,235.57,39133.0,219.6705,220.0248,219.2603,219.6053,39133.0
2021-07-14 11:30:00,235.61,235.78,235.23,235.78,35484.0,219.6425,219.801,219.2883,219.801,35484.0
2021-07-14 12:00:00,235.76,235.83,235.29,235.66,32050.0,219.7824,219.8476,219.3442,219.6892,32050.0
2021-07-14 12:30:00,235.54,235.67,235.31,235.51,25450.0,219.5773,219.6985,219.3629,219.5493,25450.0
2021-07-14 13:00:00,235.48,235.69,234.9,235.14,22813.0,219.5214,219.7171,218.9807,219.2044,22813.0
2021-07-14 13:30:00,235.09,235.79,235.01,235.63,26630.0,219.1578,219.8103,219.0832,219.6612,26630.0
2021-07-14 14:00:00,235.7,235.87,235.45,235.64,46516.0,219.7264,219.8849,219.4934,219.6705,46516.0
2021-07-14 14:30:00,235.69,235.97,235.38,235.97,25566.0,219.7171,219.9781,219.4281,219.9781,25566.0
2021-07-14 15:00:00,236.06,236.82,235.99,236.55,42824.0,220.062,220.7705,219.9968,220.5188,42824.0
2021-07-14 15:30:00,236.56,236.63,235.73,236.03,185370.0,220.5282,220.5934,219.7544,220.0341,185370.0
2021-07-15 09:30:00,234.36,235.75,233.12,233.84,70660.0,218.4773,219.7731,217.3213,217.9925,70660.0
2021-07-15 10:00:00,233.66,234.72,233.66,234.03,85252.0,217.8247,218.8129,217.8247,218.1696,85252.0
2021-07-15 10:30:00,234.07,234.84,234.01,234.47,168552.0,218.2069,218.9247,218.151,218.5798,168552.0
2021-07-15 11:00:00,234.4,234.87,234.26,234.48,44808.0,218.5145,218.9527,218.384,218.5891,44808.0
2021-07-15 11:30:00,234.51,234.74,234.42,234.5,85421.0,218.6171,218.8315,218.5332,218.6078,85421.0
2021-07-15 12:00:00,234.5,235.43,234.25,235.25,41136.0,218.6078,219.4747,218.3747,219.3069,41136.0
2021-07-15 12:30:00,235.28,235.67,235.04,235.15,123583.0,219.3349,219.6985,219.1112,219.2137,123583.0
2021-07-15 13:00:00,235.08,235.51,234.86,235.27,46771.0,219.1485,219.5493,218.9434,219.3256,46771.0
2021-07-15 13:30:00,235.27,235.27,234.7,235.01,34362.0,219.3256,219.3256,218.7942,219.0832,34362.0
2021-07-15 14:00:00,234.98,235.79,234.94,235.56,79351.0,219.0552,219.8103,219.0179,219.5959,79351.0
2021-07-15 14:30:00,235.6,235.94,235.28,235.41,38435.0,219.6332,219.9502,219.3349,219.4561,38435.0
2021-07-15 15:00:00,235.36,235.59,235.3,235.49,68845.0,219.4095,219.6239,219.3536,219.5307,68845.0
2021-07-15 15:30:00,235.49,235.54,234.8,234.91,199912.0,219.5307,219.5773,218.8874,218.99,199912.0
2021-07-16 09:30:00,235.92,235.92,233.83,233.96,210121.0,219.9315,219.9315,217.9832,218.1044,210121.0
2021-07-16 10:00:00,233.96,234.23,233.04,233.45,64420.0,218.1044,218.3561,217.2467,217.6289,64420.0
2021-07-16 10:30:00,233.37,234.85,233.36,234.54,90665.0,217.5543,218.934,217.545,218.6451,90665.0
2021-07-16 11:00:00,234.51,234.86,233.92,234.0,89018.0,218.6171,218.9434,218.0671,218.1417,89018.0
2021-07-16 11:30:00,234.02,234.11,233.77,234.0,89858.0,218.1603,218.2442,217.9272,218.1417,89858.0
2021-07-16 12:00:00,234.0,234.8,233.99,234.63,59898.0,218.1417,218.8874,218.1323,218.729,59898.0
2021-07-16 12:30:00,234.63,235.03,234.58,234.96,18455.0,218.729,219.1018,218.6823,219.0366,18455.0
2021-07-16 13:00:00,234.97,235.19,234.73,234.76,27860.0,219.0459,219.251,218.8222,218.8501,27860.0
2021-07-16 13:30:00,234.7,234.75,234.41,234.65,20080.0,218.7942,218.8408,218.5239,218.7476,20080.0
2021-07-16 14:00:00,234.6,234.61,234.07,234.07,23236.0,218.701,218.7103,218.2069,218.2069,23236.0
2021-07-16 14:30:00,234.03,234.24,233.48,233.9,27216.0,218.1696,218.3654,217.6569,218.0484,27216.0
2021-07-16 15:00:00,233.85,234.16,233.51,233.95,38997.0,218.0018,218.2908,217.6849,218.095,38997.0
2021-07-16 15:30:00,233.94,234.07,233.45,233.83,108459.0,218.0857,218.2069,217.6289,217.9832,108459.0
2021-07-19 09:30:00,231.17,232.39,230.23,230.72,110786.0,215.5034,216.6408,214.6271,215.0839,110786.0
2021-07-19 10:00:00,230.71,230.73,227.76,228.27,56912.0,215.0746,215.0933,212.3245,212.8,56912.0
2021-07-19 10:30:00,228.32,228.58,227.64,228.05,43348.0,212.8466,213.089,212.2127,212.5949,43348.0
2021-07-19 11:00:00,228.04,228.11,227.12,227.12,38824.0,212.5856,212.6508,211.7279,211.7279,38824.0
2021-07-19 11:30:00,227.14,228.06,226.92,227.88,39787.0,211.7466,212.6042,211.5415,212.4364,39787.0
2021-07-19 12:00:00,227.82,227.82,226.37,226.42,33430.0,212.3805,212.3805,211.0287,211.0754,33430.0
2021-07-19 12:30:00,226.37,226.37,225.18,225.87,65197.0,211.0287,211.0287,209.9194,210.5626,65197.0
2021-07-19 13:00:00,225.89,226.64,225.86,226.15,58740.0,210.5813,211.2804,210.5533,210.8237,58740.0
2021-07-19 13:30:00,226.03,226.14,225.35,225.8,34788.0,210.7118,210.8143,210.0779,210.4974,34788.0
2021-07-19 14:00:00,225.81,226.28,225.76,226.06,97172.0,210.5067,210.9448,210.4601,210.7398,97172.0
2021-07-19 14:30:00,226.04,226.14,225.65,225.8,59644.0,210.7211,210.8143,210.3575,210.4974,59644.0
2021-07-19 15:00:00,225.81,226.58,225.81,226.22,109162.0,210.5067,211.2245,210.5067,210.8889,109162.0
2021-07-19 15:30:00,226.21,227.66,226.19,227.64,163956.0,210.8796,212.2313,210.8609,212.2127,163956.0
2021-07-20 09:30:00,228.79,231.14,228.23,231.08,113097.0,213.2847,215.4755,212.7627,215.4195,113097.0
2021-07-20 10:00:00,231.04,232.27,231.0,232.03,78319.0,215.3823,216.5289,215.345,216.3052,78319.0
2021-07-20 10:30:00,232.05,232.14,231.66,232.08,138869.0,216.3238,216.4077,215.9602,216.3518,138869.0
2021-07-20 11:00:00,232.09,232.76,231.51,232.04,223426.0,216.3611,216.9857,215.8204,216.3145,223426.0
2021-07-20 11:30:00,232.04,232.26,231.48,232.1,210247.0,216.3145,216.5196,215.7924,216.3704,210247.0
2021-07-20 12:00:00,232.1,232.2,231.7,231.97,115872.0,216.3704,216.4636,215.9975,216.2492,115872.0
2021-07-20 12:30:00,232.0,233.2,231.87,232.56,190636.0,216.2772,217.3959,216.156,216.7992,190636.0
2021-07-20 13:00:00,232.6,232.67,231.07,231.45,102866.0,216.8365,216.9018,215.4102,215.7645,102866.0
2021-07-20 13:30:00,231.46,231.98,231.26,231.92,83094.0,215.7738,216.2585,215.5873,216.2026,83094.0
2021-07-20 14:00:00,231.94,232.38,231.85,232.13,70011.0,216.2213,216.6314,216.1374,216.3984,70011.0
2021-07-20 14:30:00,232.17,232.52,231.8,231.8,62660.0,216.4357,216.762,216.0907,216.0907,62660.0
2021-07-20 15:00:00,231.8,232.51,231.56,232.23,64608.0,216.0907,216.7526,215.867,216.4916,64608.0
2021-07-20 15:30:00,232.25,232.4,231.77,232.01,169079.0,216.5103,216.6501,216.0628,216.2865,169079.0
2021-07-21 09:30:00,233.61,234.18,232.59,233.09,127981.0,217.7781,218.3095,216.8272,217.2933,127981.0
2021-07-21 10:00:00,233.02,234.77,232.9,233.83,144140.0,217.2281,218.8595,217.1162,217.9832,144140.0
2021-07-21 10:30:00,233.65,235.14,233.52,235.02,102826.0,217.8154,219.2044,217.6942,219.0925,102826.0
2021-07-21 11:00:00,235.02,235.08,233.9,234.25,28711.0,219.0925,219.1485,218.0484,218.3747,28711.0
2021-07-21 11:30:00,234.2,235.05,234.12,235.0,38235.0,218.3281,219.1205,218.2535,219.0739,38235.0
2021-07-21 12:00:00,234.95,235.0,234.18,234.27,28574.0,219.0273,219.0739,218.3095,218.3934,28574.0
2021-07-21 12:30:00,234.3,234.71,234.16,234.67,28153.0,218.4213,218.8035,218.2908,218.7662,28153.0
2021-07-21 13:00:00,234.68,234.74,234.01,234.15,25531.0,218.7756,218.8315,218.151,218.2815,25531.0
2021-07-21 13:30:00,234.18,234.29,233.51,233.72,22114.0,218.3095,218.412,217.6849,217.8806,22114.0
2021-07-21 14:00:00,233.78,233.87,233.35,233.43,26786.0,217.9366,218.0205,217.5357,217.6103,26786.0
2021-07-21 14:30:00,233.46,234.08,233.45,234.0,36532.0,217.6382,218.2162,217.6289,218.1417,36532.0
2021-07-21 15:00:00,234.06,234.16,233.27,233.3,54831.0,218.1976,218.2908,217.4611,217.4891,54831.0
2021-07-21 15:30:00,233.38,233.96,233.0,233.57,144316.0,217.5637,218.1044,217.2094,217.7408,144316.0
2021-07-22 09:30:00,234.06,234.48,232.0,232.51,44550.0,218.1976,218.5891,216.2772,216.7526,44550.0
2021-07-22 10:00:00,232.65,233.02,232.35,232.4,18371.0,216.8831,217.2281,216.6035,216.6501,18371.0
2021-07-22 10:30:00,232.35,232.88,232.35,232.45,15971.0,216.6035,217.0976,216.6035,216.6967,15971.0
2021-07-22 11:00:00,232.49,232.74,231.9,232.11,52409.0,216.734,216.967,216.184,216.3797,52409.0
2021-07-22 11:30:00,232.09,232.18,231.55,231.87,37213.0,216.3611,216.445,215.8577,216.156,37213.0
2021-07-22 12:00:00,231.85,231.86,231.25,231.4,23879.0,216.1374,216.1467,215.578,215.7179,23879.0
2021-07-22 12:30:00,231.37,231.7,231.31,231.51,49816.0,215.6899,215.9975,215.634,215.8204,49816.0
2021-07-22 13:00:00,231.53,231.55,231.35,231.39,28618.0,215.839,215.8577,215.6712,215.7085,28618.0
2021-07-22 13:30:00,231.42,231.66,231.26,231.39,46643.0,215.7365,215.9602,215.5873,215.7085,46643.0
2021-07-22 14:00:00,231.48,232.19,231.43,231.9,56445.0,215.7924,216.4543,215.7458,216.184,56445.0
2021-07-22 14:30:00,231.87,232.48,231.72,232.13,45594.0,216.156,216.7247,216.0162,216.3984,45594.0
2021-07-22 15:00:00,232.12,232.14,231.92,231.95,40132.0,216.3891,216.4077,216.2026,216.2306,40132.0
2021-07-22 15:30:00,231.98,232.31,231.87,232.29,57939.0,216.2585,216.5662,216.156,216.5475,57939.0
2021-07-23 09:30:00,234.0,234.12,232.54,232.97,67024.0,218.1417,218.2535,216.7806,217.1815,67024.0
2021-07-23 10:00:00,233.01,233.21,232.09,232.17,31108.0,217.2187,217.4052,216.3611,216.4357,31108.0
2021-07-23 10:30:00,232.15,233.4,232.14,233.07,46886.0,216.417,217.5823,216.4077,217.2747,46886.0
2021-07-23 11:00:00,233.15,233.74,233.06,233.46,57738.0,217.3493,217.8993,217.2654,217.6382,57738.0
2021-07-23 11:30:00,233.52,233.54,233.05,233.08,28955.0,217.6942,217.7128,217.256,217.284,28955.0
2021-07-23 12:00:00,233.29,233.61,233.11,233.41,30936.0,217.4798,217.7781,217.312,217.5916,30936.0
2021-07-23 12:30:00,233.36,233.57,233.33,233.5,35088.0,217.545,217.7408,217.5171,217.6755,35088.0
2021-07-23 13:00:00,233.51,233.57,233.22,233.38,79452.0,217.6849,217.7408,217.4145,217.5637,79452.0
2021-07-23 13:30:00,233.48,233.97,233.19,233.19,110528.0,217.6569,218.1137,217.3865,217.3865,110528.0
2021-07-23 14:00:00,233.19,233.66,232.27,232.56,65494.0,217.3865,217.8247,216.5289,216.7992,65494.0
2021-07-23 14:30:00,232.52,232.66,232.35,232.47,16283.0,216.762,216.8925,216.6035,216.7153,16283.0
2021-07-23 15:00:00,232.45,232.99,232.38,232.99,20623.0,216.6967,217.2001,216.6314,217.2001,20623.0
2021-07-23 15:30:00,233.01,233.35,232.81,232.89,98076.0,217.2187,217.5357,217.0323,217.1069,98076.0
2021-07-26 09:30:00,232.43,233.41,230.93,230.93,73988.0,216.6781,217.5916,215.2797,215.2797,73988.0
2021-07-26 10:00:00,230.94,231.02,229.12,229.3,47451.0,215.289,215.3636,213.5924,213.7602,47451.0
2021-07-26 10:30:00,229.33,230.2,229.0,230.02,46837.0,213.7881,214.5992,213.4805,214.4314,46837.0
2021-07-26 11:00:00,230.02,230.85,229.84,230.69,28311.0,214.4314,215.2051,214.2636,215.056,28311.0
2021-07-26 11:30:00,230.67,230.88,230.0,230.04,42183.0,215.0373,215.2331,214.4127,214.45,42183.0
2021-07-26 12:00:00,230.0,230.03,229.43,229.93,18818.0,214.4127,214.4407,213.8814,214.3475,18818.0
2021-07-26 12:30:00,229.82,229.98,229.5,229.72,27667.0,214.2449,214.3941,213.9466,214.1517,27667.0
2021-07-26 13:00:00,229.68,229.73,228.74,228.99,145953.0,214.1144,214.161,213.2381,213.4712,145953.0
2021-07-26 13:30:00,228.99,229.5,228.9,229.05,211125.0,213.4712,213.9466,213.3873,213.5271,211125.0
2021-07-26 14:00:00,229.01,229.13,228.78,228.97,128968.0,213.4898,213.6017,213.2754,213.4525,128968.0
2021-07-26 14:30:00,228.89,229.16,228.29,228.33,91662.0,213.378,213.6297,212.8186,212.8559,91662.0
2021-07-26 15:00:00,228.31,228.64,228.05,228.3,48221.0,212.8373,213.1449,212.5949,212.8279,48221.0
2021-07-26 15:30:00,228.34,228.56,228.09,228.37,167937.0,212.8652,213.0703,212.6322,212.8932,167937.0
2021-07-27 09:30:00,227.0,227.05,224.66,225.89,233229.0,211.616,211.6627,209.4346,210.5813,233229.0
2021-07-27 10:00:00,226.0,226.15,225.2,225.65,235358.0,210.6838,210.8237,209.938,210.3575,235358.0
2021-07-27 10:30:00,225.64,226.44,225.47,225.91,273579.0,210.3482,211.094,210.1897,210.5999,273579.0
2021-07-27 11:00:00,225.99,226.77,225.87,226.64,251614.0,210.6745,211.4016,210.5626,211.2804,251614.0
2021-07-27 11:30:00,226.61,227.46,226.28,227.01,131990.0,211.2525,212.0449,210.9448,211.6254,131990.0
2021-07-27 12:00:00,226.99,228.48,226.95,228.23,103575.0,211.6067,212.9957,211.5694,212.7627,103575.0
2021-07-27 12:30:00,228.19,228.35,227.28,227.45,131881.0,212.7254,212.8746,211.8771,212.0356,131881.0
2021-07-27 13:00:00,227.41,227.59,227.35,227.45,67068.0,211.9983,212.1661,211.9423,212.0356,67068.0
2021-07-27 13:30:00,227.45,227.92,227.25,227.55,108374.0,212.0356,212.4737,211.8491,212.1288,108374.0
2021-07-27 14:00:00,227.52,228.14,227.43,228.01,161168.0,212.1008,212.6788,212.0169,212.5576,161168.0
2021-07-27 14:30:00,227.97,228.64,227.91,228.01,67829.0,212.5203,213.1449,212.4644,212.5576,67829.0
2021-07-27 15:00:00,228.02,228.12,227.79,228.01,123741.0,212.5669,212.6601,212.3525,212.5576,123741.0
2021-07-27 15:30:00,228.03,229.0,227.82,228.88,385419.0,212.5762,213.4805,212.3805,213.3686,385419.0
2021-07-28 09:30:00,229.32,229.32,225.15,225.62,103530.0,213.7788,213.7788,209.8914,210.3296,103530.0
2021-07-28 10:00:00,225.6,226.37,225.35,225.78,59267.0,210.3109,211.0287,210.0779,210.4787,59267.0
2021-07-28 10:30:00,225.8,226.79,225.78,226.29,46690.0,210.4974,211.4203,210.4787,210.9542,46690.0
2021-07-28 11:00:00,226.36,226.74,226.19,226.51,141985.0,211.0194,211.3737,210.8609,211.1593,141985.0
2021-07-28 11:30:00,226.51,227.39,226.5,226.96,195273.0,211.1593,211.9796,211.1499,211.5788,195273.0
2021-07-28 12:00:00,226.88,227.15,226.43,226.99,54418.0,211.5042,211.7559,211.0847,211.6067,54418.0
2021-07-28 12:30:00,226.99,227.06,226.09,226.34,22868.0,211.6067,211.672,210.7677,211.0008,22868.0
2021-07-28 13:00:00,226.3,226.31,225.9,226.02,24545.0,210.9635,210.9728,210.5906,210.7025,24545.0
2021-07-28 13:30:00,225.93,226.86,225.92,226.67,28580.0,210.6186,211.4855,210.6092,211.3084,28580.0
2021-07-28 14:00:00,226.58,227.1,226.4,226.88,82845.0,211.2245,211.7093,211.0567,211.5042,82845.0
2021-07-28 14:30:00,226.82,228.7,226.82,228.32,71438.0,211.4482,213.2008,211.4482,212.8466,71438.0
2021-07-28 15:00:00,228.32,228.33,227.82,227.97,129351.0,212.8466,212.8559,212.3805,212.5203,129351.0
2021-07-28 15:30:00,227.96,228.43,227.12,227.26,213660.0,212.511,212.9491,211.7279,211.8584,213660.0
2021-07-29 09:30:00,228.61,228.8,227.63,228.49,109983.0,213.1169,213.2941,212.2034,213.0051,109983.0
2021-07-29 10:00:00,228.54,228.88,228.29,228.46,108675.0,213.0517,213.3686,212.8186,212.9771,108675.0
2021-07-29 10:30:00,228.37,229.65,228.2,229.61,34366.0,212.8932,214.0865,212.7347,214.0492,34366.0
2021-07-29 11:00:00,229.59,229.71,229.05,229.22,35465.0,214.0305,214.1424,213.5271,213.6856,35465.0
2021-07-29 11:30:00,229.22,229.8,228.95,229.47,89918.0,213.6856,214.2263,213.4339,213.9187,89918.0
2021-07-29 12:00:00,229.5,229.95,229.44,229.45,119922.0,213.9466,214.3661,213.8907,213.9,119922.0
2021-07-29 12:30:00,229.35,229.55,229.25,229.43,28369.0,213.8068,213.9932,213.7136,213.8814,28369.0
2021-07-29 13:00:00,229.49,229.6,229.28,229.54,52465.0,213.9373,214.0398,213.7415,213.9839,52465.0
2021-07-29 13:30:00,229.51,229.54,228.95,228.97,26676.0,213.9559,213.9839,213.4339,213.4525,26676.0
2021-07-29 14:00:00,228.95,229.53,228.93,229.43,22871.0,213.4339,213.9746,213.4153,213.8814,22871.0
2021-07-29 14:30:00,229.41,229.52,229.28,229.42,27322.0,213.8627,213.9653,213.7415,213.872,27322.0
2021-07-29 15:00:00,229.48,229.48,229.06,229.25,19916.0,213.928,213.928,213.5364,213.7136,19916.0
2021-07-29 15:30:00,229.24,229.46,228.88,228.95,86408.0,213.7042,213.9093,213.3686,213.4339,86408.0
2021-07-30 09:30:00,228.24,230.99,228.24,229.7,138831.0,212.772,215.3356,212.772,214.1331,138831.0
2021-07-30 10:00:00,229.49,229.49,227.44,227.64,26683.0,213.9373,213.9373,212.0262,212.2127,26683.0
2021-07-30 10:30:00,227.65,228.77,227.65,228.33,25081.0,212.222,213.2661,212.222,212.8559,25081.0
2021-07-30 11:00:00,228.33,228.73,227.9,228.62,27139.0,212.8559,213.2288,212.4551,213.1263,27139.0
2021-07-30 11:30:00,228.53,228.64,227.93,228.59,21624.0,213.0424,213.1449,212.483,213.0983,21624.0
2021-07-30 12:00:00,228.55,229.02,228.52,228.84,26319.0,213.061,213.4992,213.033,213.3313,26319.0
2021-07-30 12:30:00,228.88,228.97,228.12,228.64,48737.0,213.3686,213.4525,212.6601,213.1449,48737.0
2021-07-30 13:00:00,228.68,228.95,228.36,228.94,22134.0,213.1822,213.4339,212.8839,213.4246,22134.0
2021-07-30 13:30:00,229.01,229.3,228.91,228.98,24816.0,213.4898,213.7602,213.3966,213.4619,24816.0
2021-07-30 14:00:00,228.98,229.63,228.6,229.36,48989.0,213.4619,214.0678,213.1076,213.8161,48989.0
2021-07-30 14:30:00,229.45,229.87,229.28,229.6,40052.0,213.9,214.2915,213.7415,214.0398,40052.0
2021-07-30 15:00:00,229.67,230.12,229.63,229.8,75869.0,214.1051,214.5246,214.0678,214.2263,75869.0
2021-07-30 15:30:00,229.79,230.05,229.13,229.53,348423.0,214.217,214.4593,213.6017,213.9746,348423.0
2021-08-02 09:30:00,229.46,230.84,228.5,229.76,170304.0,213.9093,215.1958,213.0144,214.189,170304.0
2021-08-02 10:00:00,229.73,230.7,229.27,230.31,45809.0,214.161,215.0653,213.7322,214.7017,45809.0
2021-08-02 10:30:00,230.31,230.49,229.35,229.4,44817.0,214.7017,214.8695,213.8068,213.8534,44817.0
2021-08-02 11:00:00,229.35,229.64,228.99,229.51,29495.0,213.8068,214.0771,213.4712,213.9559,29495.0
2021-08-02 11:30:00,229.57,230.18,228.96,228.99,38194.0,214.0119,214.5805,213.4432,213.4712,38194.0
2021-08-02 12:00:00,228.98,229.24,228.87,229.11,37293.0,213.4619,213.7042,213.3593,213.5831,37293.0
2021-08-02 12:30:00,229.11,229.52,228.86,229.08,34328.0,213.5831,213.9653,213.35,213.5551,34328.0
2021-08-02 13:00:00,229.19,229.48,228.62,229.3,92090.0,213.6576,213.928,213.1263,213.7602,92090.0
2021-08-02 13:30:00,229.33,229.43,228.79,228.85,38454.0,213.7881,213.8814,213.2847,213.3407,38454.0
2021-08-02 14:00:00,228.82,229.33,228.75,229.17,53566.0,213.3127,213.7881,213.2474,213.639,53566.0
2021-08-02 14:30:00,229.24,229.74,229.1,229.53,42607.0,213.7042,214.1704,213.5737,213.9746,42607.0
2021-08-02 15:00:00,229.53,229.81,229.23,229.8,56810.0,213.9746,214.2356,213.6949,214.2263,56810.0
2021-08-02 15:30:00,229.78,230.24,229.25,229.42,219954.0,214.2076,214.6365,213.7136,213.872,219954.0
2021-08-03 09:30:00,230.82,231.53,228.9,229.33,72457.0,215.1772,215.839,213.3873,213.7881,72457.0
2021-08-03 10:00:00,229.52,230.62,229.39,230.51,64085.0,213.9653,214.9907,213.8441,214.8882,64085.0
2021-08-03 10:30:00,230.41,231.81,230.33,231.39,55523.0,214.7949,216.1001,214.7204,215.7085,55523.0
2021-08-03 11:00:00,231.36,232.28,231.25,232.23,86915.0,215.6806,216.5382,215.578,216.4916,86915.0
2021-08-03 11:30:00,232.22,233.22,232.15,232.79,54615.0,216.4823,217.4145,216.417,217.0137,54615.0
2021-08-03 12:00:00,232.73,232.98,232.2,232.83,60604.0,216.9577,217.1908,216.4636,217.0509,60604.0
2021-08-03 12:30:00,232.78,233.19,232.66,232.95,48382.0,217.0043,217.3865,216.8925,217.1628,48382.0
2021-08-03 13:00:00,232.99,233.92,232.92,233.86,57358.0,217.2001,218.0671,217.1348,218.0111,57358.0
2021-08-03 13:30:00,233.82,234.22,233.77,234.0,49078.0,217.9739,218.3467,217.9272,218.1417,49078.0
2021-08-03 14:00:00,234.08,234.3,233.77,233.78,54146.0,218.2162,218.4213,217.9272,217.9366,54146.0
2021-08-03 14:30:00,233.83,233.97,233.6,233.93,48020.0,217.9832,218.1137,217.7688,218.0764,48020.0
2021-08-03 15:00:00,233.98,234.38,233.93,234.1,48938.0,218.123,218.4959,218.0764,218.2349,48938.0
2021-08-03 15:30:00,234.16,234.16,233.38,234.05,119544.0,218.2908,218.2908,217.5637,218.1883,119544.0
2021-08-04 09:30:00,232.78,233.07,231.14,232.56,89686.0,217.0043,217.2747,215.4755,216.7992,89686.0
2021-08-04 10:00:00,232.46,233.49,232.1,232.93,124946.0,216.706,217.6662,216.3704,217.1442,124946.0
2021-08-04 10:30:00,232.84,232.84,230.91,231.03,94651.0,217.0603,217.0603,215.2611,215.3729,94651.0
2021-08-04 11:00:00,231.0,232.0,230.8,231.76,55636.0,215.345,216.2772,215.1585,216.0535,55636.0
2021-08-04 11:30:00,231.76,232.12,231.37,232.0,75734.0,216.0535,216.3891,215.6899,216.2772,75734.0
2021-08-04 12:00:00,232.01,232.38,231.67,231.74,72724.0,216.2865,216.6314,215.9696,216.0348,72724.0
2021-08-04 12:30:00,231.72,232.36,231.72,232.31,43877.0,216.0162,216.6128,216.0162,216.5662,43877.0
2021-08-04 13:00:00,232.26,232.28,231.89,232.15,50883.0,216.5196,216.5382,216.1746,216.417,50883.0
2021-08-04 13:30:00,232.17,232.19,231.61,231.76,47280.0,216.4357,216.4543,215.9136,216.0535,47280.0
2021-08-04 14:00:00,231.83,231.92,231.35,231.5,68586.0,216.1187,216.2026,215.6712,215.8111,68586.0
2021-08-04 14:30:00,231.53,231.67,231.03,231.03,62228.0,215.839,215.9696,215.3729,215.3729,62228.0
2021-08-04 15:00:00,231.08,231.53,230.93,231.33,91327.0,215.4195,215.839,215.2797,215.6526,91327.0
2021-08-04 15:30:00,231.35,231.96,231.15,231.33,241687.0,215.6712,216.2399,215.4848,215.6526,241687.0
2021-08-05 09:30:00,216.41,218.22,201.12,202.75,1108597.0,201.7437,203.4311,187.49,189.0095,1108597.0
2021-08-05 10:00:00,202.75,203.21,200.0,200.31,764965.0,189.0095,189.4383,186.4459,186.7348,764965.0
2021-08-05 10:30:00,200.31,201.29,199.66,200.53,633624.0,186.7348,187.6484,186.1289,186.9399,633624.0
2021-08-05 11:00:00,200.56,202.45,199.7,201.57,506813.0,186.9679,188.7298,186.1662,187.9095,506813.0
2021-08-05 11:30:00,201.59,203.35,201.47,203.21,328450.0,187.9281,189.5688,187.8162,189.4383,328450.0
2021-08-05 12:00:00,203.23,204.83,202.93,204.47,270457.0,189.457,190.9485,189.1773,190.6129,270457.0
2021-08-05 12:30:00,204.51,205.85,204.38,204.99,400371.0,190.6502,191.8994,190.529,191.0977,400371.0
2021-08-05 13:00:00,204.97,205.14,203.54,204.28,227578.0,191.079,191.2375,189.7459,190.4358,227578.0
2021-08-05 13:30:00,204.3,205.44,204.3,205.29,180222.0,190.4544,191.5172,190.4544,191.3773,180222.0
2021-08-05 14:00:00,205.29,205.7,204.74,205.26,223505.0,191.3773,191.7596,190.8646,191.3494,223505.0
2021-08-05 14:30:00,205.21,206.18,205.2,206.18,205436.0,191.3028,192.207,191.2934,192.207,205436.0
2021-08-05 15:00:00,206.2,206.74,205.62,206.02,388024.0,192.2257,192.7291,191.685,192.0579,388024.0
2021-08-05 15:30:00,206.05,206.36,205.54,206.23,669539.0,192.0858,192.3748,191.6104,192.2536,669539.0
2021-08-06 09:30:00,207.15,209.21,206.0,206.35,366716.0,193.1113,195.0317,192.0392,192.3655,366716.0
2021-08-06 10:00:00,206.36,207.29,205.37,206.15,280021.0,192.3748,193.2418,191.4519,192.1791,280021.0
2021-08-06 10:30:00,206.18,206.96,205.4,206.83,198777.0,192.207,192.9342,191.4799,192.813,198777.0
2021-08-06 11:00:00,206.79,206.99,206.28,206.48,136793.0,192.7757,192.9621,192.3003,192.4867,136793.0
2021-08-06 11:30:00,206.45,206.73,205.93,206.0,508495.0,192.4587,192.7198,191.974,192.0392,508495.0
2021-08-06 12:00:00,206.13,207.96,206.0,207.89,92049.0,192.1604,193.8664,192.0392,193.8011,92049.0
2021-08-06 12:30:00,207.94,209.8,207.84,209.65,113920.0,193.8478,195.5817,193.7545,195.4419,113920.0
2021-08-06 13:00:00,209.66,210.13,208.96,210.07,149201.0,195.4512,195.8893,194.7986,195.8334,149201.0
2021-08-06 13:30:00,210.1,210.92,209.99,210.88,151649.0,195.8614,196.6258,195.7588,196.5885,151649.0
2021-08-06 14:00:00,210.83,211.13,210.5,210.88,120208.0,196.5419,196.8216,196.2343,196.5885,120208.0
2021-08-06 14:30:00,210.91,210.99,209.83,209.87,156390.0,196.6165,196.6911,195.6097,195.647,156390.0
2021-08-06 15:00:00,209.87,210.46,209.84,210.06,238749.0,195.647,196.197,195.619,195.8241,238749.0
2021-08-06 15:30:00,210.09,210.24,208.64,209.3,426956.0,195.8521,195.9919,194.5003,195.1156,426956.0
2021-08-09 09:30:00,209.21,210.9,208.72,209.43,231511.0,195.0317,196.6072,194.5749,195.2368,231511.0
2021-08-09 10:00:00,209.44,210.43,209.42,210.06,150370.0,195.2461,196.169,195.2275,195.8241,150370.0
2021-08-09 10:30:00,210.1,212.19,210.0,212.03,194312.0,195.8614,197.8097,195.7681,197.6606,194312.0
2021-08-09 11:00:00,212.05,212.66,211.08,211.34,127669.0,197.6792,198.2479,196.775,197.0173,127669.0
2021-08-09 11:30:00,211.36,211.93,210.62,211.68,89011.0,197.036,197.5674,196.3461,197.3343,89011.0
2021-08-09 12:00:00,211.59,212.33,211.55,212.15,76487.0,197.2504,197.9402,197.2131,197.7724,76487.0
2021-08-09 12:30:00,212.14,212.9,212.09,212.6,103977.0,197.7631,198.4716,197.7165,198.1919,103977.0
2021-08-09 13:00:00,212.56,213.13,212.03,212.28,85574.0,198.1547,198.686,197.6606,197.8936,85574.0
2021-08-09 13:30:00,212.24,212.72,212.13,212.37,80213.0,197.8563,198.3038,197.7538,197.9775,80213.0
2021-08-09 14:00:00,212.34,212.38,211.58,211.64,75027.0,197.9496,197.9869,197.2411,197.297,75027.0
2021-08-09 14:30:00,211.7,212.08,211.15,212.03,67097.0,197.3529,197.7072,196.8402,197.6606,67097.0
2021-08-09 15:00:00,212.05,212.31,211.12,211.23,75063.0,197.6792,197.9216,196.8122,196.9148,75063.0
2021-08-09 15:30:00,211.27,211.76,210.68,211.09,199392.0,196.9521,197.4089,196.4021,196.7843,199392.0
2021-08-10 09:30:00,211.39,211.91,209.75,210.25,118909.0,197.0639,197.5487,195.5351,196.0012,118909.0
2021-08-10 10:00:00,210.16,210.73,209.83,209.99,70999.0,195.9173,196.4487,195.6097,195.7588,70999.0
2021-08-10 10:30:00,210.0,210.5,209.86,210.0,80815.0,195.7681,196.2343,195.6376,195.7681,80815.0
2021-08-10 11:00:00,210.05,210.35,209.68,210.09,74064.0,195.8148,196.0944,195.4698,195.8521,74064.0
2021-08-10 11:30:00,210.11,211.33,210.0,211.11,57984.0,195.8707,197.008,195.7681,196.8029,57984.0
2021-08-10 12:00:00,211.14,211.15,210.0,210.0,98959.0,196.8309,196.8402,195.7681,195.7681,98959.0
2021-08-10 12:30:00,210.06,210.2,209.34,209.56,90163.0,195.8241,195.9546,195.1529,195.358,90163.0
2021-08-10 13:00:00,209.48,210.49,209.36,210.25,75156.0,195.2834,196.2249,195.1715,196.0012,75156.0
2021-08-10 13:30:00,210.3,210.43,209.89,210.05,130308.0,196.0478,196.169,195.6656,195.8148,130308.0
2021-08-10 14:00:00,210.05,210.63,209.81,209.82,100169.0,195.8148,196.3555,195.591,195.6003,100169.0
2021-08-10 14:30:00,209.8,209.99,209.48,209.8,470440.0,195.5817,195.7588,195.2834,195.5817,470440.0
2021-08-10 15:00:00,209.79,210.25,209.67,210.21,115391.0,195.5724,196.0012,195.4605,195.9639,115391.0
2021-08-10 15:30:00,210.18,211.18,210.08,210.94,264381.0,195.936,196.8682,195.8427,196.6444,264381.0
2021-08-11 09:30:00,212.64,213.07,211.05,211.18,102357.0,198.2292,198.6301,196.747,196.8682,102357.0
2021-08-11 10:00:00,211.32,212.11,210.8,211.49,74625.0,196.9987,197.7352,196.5139,197.1572,74625.0
2021-08-11 10:30:00,211.66,212.44,211.53,212.35,53656.0,197.3157,198.0428,197.1945,197.9589,53656.0
2021-08-11 11:00:00,212.39,212.69,211.55,211.83,97436.0,197.9962,198.2758,197.2131,197.4741,97436.0
2021-08-11 11:30:00,211.88,213.14,211.85,212.57,62570.0,197.5207,198.6953,197.4928,198.164,62570.0
2021-08-11 12:00:00,212.58,212.58,211.86,211.88,35907.0,198.1733,198.1733,197.5021,197.5207,35907.0
2021-08-11 12:30:00,211.85,212.16,211.74,211.79,42627.0,197.4928,197.7818,197.3902,197.4368,42627.0
2021-08-11 13:00:00,211.85,212.15,211.74,211.99,34928.0,197.4928,197.7724,197.3902,197.6233,34928.0
2021-08-11 13:30:00,211.99,213.01,211.95,212.89,43774.0,197.6233,198.5742,197.586,198.4623,43774.0
2021-08-11 14:00:00,212.92,212.96,212.2,212.37,32816.0,198.4903,198.5275,197.8191,197.9775,32816.0
2021-08-11 14:30:00,212.37,212.37,211.92,212.0,37419.0,197.9775,197.9775,197.558,197.6326,37419.0
2021-08-11 15:00:00,212.0,212.34,211.91,211.92,40400.0,197.6326,197.9496,197.5487,197.558,40400.0
2021-08-11 15:30:00,211.93,211.93,211.1,211.2,155448.0,197.5674,197.5674,196.7936,196.8868,155448.0
2021-08-12 09:30:00,209.97,210.92,209.25,209.54,97505.0,195.7402,196.6258,195.069,195.3393,97505.0
2021-08-12 10:00:00,209.63,209.88,209.43,209.68,84574.0,195.4232,195.6563,195.2368,195.4698,84574.0
2021-08-12 10:30:00,209.67,210.33,209.4,210.02,68094.0,195.4605,196.0758,195.2088,195.7868,68094.0
2021-08-12 11:00:00,210.09,210.82,209.79,210.69,101632.0,195.8521,196.5326,195.5724,196.4114,101632.0
2021-08-12 11:30:00,210.69,211.26,209.95,210.02,55851.0,196.4114,196.9428,195.7215,195.7868,55851.0
2021-08-12 12:00:00,210.03,211.11,210.01,210.7,94470.0,195.7961,196.8029,195.7775,196.4207,94470.0
2021-08-12 12:30:00,210.66,211.11,210.66,211.08,42349.0,196.3834,196.8029,196.3834,196.775,42349.0
2021-08-12 13:00:00,211.05,211.55,210.99,211.06,59414.0,196.747,197.2131,196.6911,196.7563,59414.0
2021-08-12 13:30:00,211.03,211.19,210.42,210.42,39521.0,196.7283,196.8775,196.1597,196.1597,39521.0
2021-08-12 14:00:00,210.44,210.88,210.25,210.49,43195.0,196.1783,196.5885,196.0012,196.2249,43195.0
2021-08-12 14:30:00,210.5,210.5,210.01,210.12,78611.0,196.2343,196.2343,195.7775,195.88,78611.0
2021-08-12 15:00:00,210.1,210.32,209.98,210.09,92688.0,195.8614,196.0665,195.7495,195.8521,92688.0
2021-08-12 15:30:00,210.12,210.31,209.44,209.64,458769.0,195.88,196.0571,195.2461,195.4325,458769.0
2021-08-13 09:30:00,211.37,211.95,210.29,210.3,72056.0,197.0453,197.586,196.0385,196.0478,72056.0
2021-08-13 10:00:00,210.47,210.48,209.51,209.66,47215.0,196.2063,196.2156,195.3114,195.4512,47215.0
2021-08-13 10:30:00,209.69,209.82,209.03,209.59,49414.0,195.4792,195.6003,194.8639,195.3859,49414.0
2021-08-13 11:00:00,209.63,210.12,209.31,210.01,53405.0,195.4232,195.88,195.1249,195.7775,53405.0
2021-08-13 11:30:00,210.06,210.19,209.84,210.13,34756.0,195.8241,195.9453,195.619,195.8893,34756.0
2021-08-13 12:00:00,210.07,210.11,209.63,209.76,46790.0,195.8334,195.8707,195.4232,195.5444,46790.0
2021-08-13 12:30:00,209.78,209.84,209.32,209.4,47011.0,195.5631,195.619,195.1342,195.2088,47011.0
2021-08-13 13:00:00,209.4,210.11,209.36,210.09,42342.0,195.2088,195.8707,195.1715,195.8521,42342.0
2021-08-13 13:30:00,210.06,210.21,209.99,210.13,27564.0,195.8241,195.9639,195.7588,195.8893,27564.0
2021-08-13 14:00:00,210.13,210.78,210.1,210.76,49790.0,195.8893,196.4953,195.8614,196.4766,49790.0
2021-08-13 14:30:00,210.79,211.02,210.7,210.86,51522.0,196.5046,196.719,196.4207,196.5699,51522.0
2021-08-13 15:00:00,210.87,211.25,210.82,210.91,40605.0,196.5792,196.9334,196.5326,196.6165,40605.0
2021-08-13 15:30:00,210.92,210.92,210.29,210.61,108151.0,196.6258,196.6258,196.0385,196.3368,108151.0
2021-08-16 09:30:00,209.1,209.67,208.3,208.68,113092.0,194.9291,195.4605,194.1834,194.5376,113092.0
2021-08-16 10:00:00,208.76,210.24,208.63,210.09,63358.0,194.6122,195.9919,194.491,195.8521,63358.0
2021-08-16 10:30:00,210.14,210.69,210.0,210.5,47358.0,195.8987,196.4114,195.7681,196.2343,47358.0
2021-08-16 11:00:00,210.53,211.19,210.42,210.89,42075.0,196.2622,196.8775,196.1597,196.5978,42075.0
2021-08-16 11:30:00,210.86,211.13,210.26,210.61,99686.0,196.5699,196.8216,196.0105,196.3368,99686.0
2021-08-16 12:00:00,210.68,210.86,210.29,210.29,36755.0,196.4021,196.5699,196.0385,196.0385,36755.0
2021-08-16 12:30:00,210.25,210.32,209.96,210.12,21368.0,196.0012,196.0665,195.7309,195.88,21368.0
2021-08-16 13:00:00,210.11,210.3,209.78,210.22,37437.0,195.8707,196.0478,195.5631,195.9732,37437.0
2021-08-16 13:30:00,210.28,210.82,210.25,210.68,113369.0,196.0292,196.5326,196.0012,196.4021,113369.0
2021-08-16 14:00:00,210.68,211.46,210.66,211.26,43466.0,196.4021,197.1292,196.3834,196.9428,43466.0
2021-08-16 14:30:00,211.26,211.5,211.03,211.11,32484.0,196.9428,197.1665,196.7283,196.8029,32484.0
2021-08-16 15:00:00,211.14,211.36,210.89,210.89,59543.0,196.8309,197.036,196.5978,196.5978,59543.0
2021-08-16 15:30:00,210.87,211.27,210.72,210.9,165425.0,196.5792,196.9521,196.4394,196.6072,165425.0
2021-08-17 09:30:00,210.44,211.27,210.01,211.13,71262.0,196.1783,196.9521,195.7775,196.8216,71262.0
2021-08-17 10:00:00,211.22,212.02,211.01,211.22,57728.0,196.9055,197.6513,196.7097,196.9055,57728.0
2021-08-17 10:30:00,211.34,211.6,210.01,210.45,75811.0,197.0173,197.2597,195.7775,196.1877,75811.0
2021-08-17 11:00:00,210.34,210.34,209.4,209.53,121528.0,196.0851,196.0851,195.2088,195.33,121528.0
2021-08-17 11:30:00,209.52,210.1,209.44,209.98,56718.0,195.3207,195.8614,195.2461,195.7495,56718.0
2021-08-17 12:00:00,209.94,210.14,209.75,209.92,31443.0,195.7122,195.8987,195.5351,195.6936,31443.0
2021-08-17 12:30:00,209.91,209.93,209.42,209.46,89328.0,195.6842,195.7029,195.2275,195.2647,89328.0
2021-08-17 13:00:00,209.45,209.53,209.1,209.37,53661.0,195.2554,195.33,194.9291,195.1808,53661.0
2021-08-17 13:30:00,209.35,210.09,209.31,210.05,42837.0,195.1622,195.8521,195.1249,195.8148,42837.0
2021-08-17 14:00:00,210.06,210.99,210.05,210.25,44605.0,195.8241,196.6911,195.8148,196.0012,44605.0
2021-08-17 14:30:00,210.25,210.75,210.02,210.7,35678.0,196.0012,196.4673,195.7868,196.4207,35678.0
2021-08-17 15:00:00,210.73,211.06,210.52,210.8,68563.0,196.4487,196.7563,196.2529,196.5139,68563.0
2021-08-17 15:30:00,210.8,210.98,210.39,210.49,283505.0,196.5139,196.6817,196.1317,196.2249,283505.0
2021-08-18 09:30:00,209.43,209.98,208.78,208.93,87637.0,195.2368,195.7495,194.6308,194.7707,87637.0
2021-08-18 10:00:00,208.9,209.33,208.61,208.83,80347.0,194.7427,195.1436,194.4724,194.6774,80347.0
2021-08-18 10:30:00,208.86,209.07,208.5,208.8,112869.0,194.7054,194.9012,194.3698,194.6495,112869.0
2021-08-18 11:00:00,208.79,208.82,208.13,208.48,120078.0,194.6402,194.6681,194.0249,194.3512,120078.0
2021-08-18 11:30:00,208.46,209.18,208.3,208.77,152530.0,194.3325,195.0037,194.1834,194.6215,152530.0
2021-08-18 12:00:00,208.73,208.81,208.11,208.11,119002.0,194.5842,194.6588,194.0062,194.0062,119002.0
2021-08-18 12:30:00,208.15,208.27,207.88,208.03,266333.0,194.0435,194.1554,193.7918,193.9317,266333.0
2021-08-18 13:00:00,208.04,208.61,208.03,208.47,160878.0,193.941,194.4724,193.9317,194.3418,160878.0
2021-08-18 13:30:00,208.5,208.51,207.78,208.16,229027.0,194.3698,194.3791,193.6986,194.0528,229027.0
2021-08-18 14:00:00,208.2,208.5,207.39,207.61,110855.0,194.0901,194.3698,193.335,193.5401,110855.0
2021-08-18 14:30:00,207.63,208.01,206.32,206.86,158233.0,193.5588,193.913,192.3375,192.8409,158233.0
2021-08-18 15:00:00,206.81,207.4,206.54,206.7,215173.0,192.7943,193.3444,192.5426,192.6918,215173.0
2021-08-18 15:30:00,206.7,206.86,205.41,205.54,388788.0,192.6918,192.8409,191.4892,191.6104,388788.0
2021-08-19 09:30:00,205.0,205.75,204.5,204.87,148088.0,191.107,191.8062,190.6409,190.9858,148088.0
2021-08-19 10:00:00,204.87,205.5,204.71,205.16,229396.0,190.9858,191.5731,190.8367,191.2562,229396.0
2021-08-19 10:30:00,205.15,205.92,204.67,205.47,114476.0,191.2468,191.9647,190.7994,191.5452,114476.0
2021-08-19 11:00:00,205.45,206.24,204.86,205.75,179247.0,191.5265,192.263,190.9765,191.8062,179247.0
2021-08-19 11:30:00,205.79,205.86,204.87,205.56,108103.0,191.8435,191.9087,190.9858,191.6291,108103.0
2021-08-19 12:00:00,205.52,205.85,205.19,205.54,72240.0,191.5918,191.8994,191.2841,191.6104,72240.0
2021-08-19 12:30:00,205.56,206.5,205.53,205.77,67284.0,191.6291,192.5053,191.6011,191.8248,67284.0
2021-08-19 13:00:00,205.76,205.77,205.17,205.22,38625.0,191.8155,191.8248,191.2655,191.3121,38625.0
2021-08-19 13:30:00,205.25,205.87,205.19,205.28,63652.0,191.3401,191.918,191.2841,191.368,63652.0
2021-08-19 14:00:00,205.41,205.56,204.72,204.78,146531.0,191.4892,191.6291,190.846,190.9019,146531.0
2021-08-19 14:30:00,204.78,205.82,204.49,205.71,49036.0,190.9019,191.8714,190.6316,191.7689,49036.0
2021-08-19 15:00:00,205.78,206.5,205.29,206.5,381231.0,191.8341,192.5053,191.3773,192.5053,381231.0
2021-08-19 15:30:00,206.45,206.79,205.8,206.26,224895.0,192.4587,192.7757,191.8528,192.2816,224895.0
2021-08-20 09:30:00,206.69,208.16,205.69,208.1,84286.0,192.6825,194.0528,191.7502,193.9969,84286.0
2021-08-20 10:00:00,208.09,208.91,207.25,208.27,66302.0,193.9876,194.752,193.2045,194.1554,66302.0
2021-08-20 10:30:00,208.22,208.33,206.97,207.1,102118.0,194.1088,194.2113,192.9435,193.0647,102118.0
2021-08-20 11:00:00,207.07,207.53,206.75,207.4,161244.0,193.0367,193.4655,192.7384,193.3444,161244.0
2021-08-20 11:30:00,207.43,208.03,207.27,207.83,82255.0,193.3723,193.9317,193.2232,193.7452,82255.0
2021-08-20 12:00:00,207.85,208.27,207.75,207.91,96665.0,193.7639,194.1554,193.6706,193.8198,96665.0
2021-08-20 12:30:00,207.91,208.56,207.87,208.27,37288.0,193.8198,194.4257,193.7825,194.1554,37288.0
2021-08-20 13:00:00,208.29,208.51,208.12,208.15,34855.0,194.174,194.3791,194.0156,194.0435,34855.0
2021-08-20 13:30:00,208.19,208.29,207.79,207.97,50507.0,194.0808,194.174,193.7079,193.8757,50507.0
2021-08-20 14:00:00,207.95,208.32,207.46,207.52,34455.0,193.8571,194.202,193.4003,193.4562,34455.0
2021-08-20 14:30:00,207.52,207.52,206.94,207.46,76072.0,193.4562,193.4562,192.9155,193.4003,76072.0
2021-08-20 15:00:00,207.46,207.9,207.43,207.57,104197.0,193.4003,193.8105,193.3723,193.5028,104197.0
2021-08-20 15:30:00,207.56,207.86,207.36,207.48,249587.0,193.4935,193.7732,193.3071,193.4189,249587.0
2021-08-23 09:30:00,208.24,209.1,207.2,207.78,42374.0,194.1274,194.9291,193.1579,193.6986,42374.0
2021-08-23 10:00:00,207.74,208.6,207.56,208.18,34280.0,193.6613,194.463,193.4935,194.0715,34280.0
2021-08-23 10:30:00,208.17,208.25,207.27,207.74,23451.0,194.0622,194.1367,193.2232,193.6613,23451.0
2021-08-23 11:00:00,207.71,208.22,207.53,207.81,27343.0,193.6333,194.1088,193.4655,193.7266,27343.0
2021-08-23 11:30:00,207.84,208.36,207.83,208.3,23237.0,193.7545,194.2393,193.7452,194.1834,23237.0
2021-08-23 12:00:00,208.33,208.65,208.25,208.25,36049.0,194.2113,194.5096,194.1367,194.1367,36049.0
2021-08-23 12:30:00,208.2,208.39,207.97,208.22,45324.0,194.0901,194.2673,193.8757,194.1088,45324.0
2021-08-23 13:00:00,208.2,208.66,208.06,208.54,89008.0,194.0901,194.519,193.9596,194.4071,89008.0
2021-08-23 13:30:00,208.43,208.69,208.08,208.14,18426.0,194.3045,194.5469,193.9783,194.0342,18426.0
2021-08-23 14:00:00,208.1,208.42,208.0,208.05,27842.0,193.9969,194.2952,193.9037,193.9503,27842.0
2021-08-23 14:30:00,208.05,208.31,207.96,208.28,36455.0,193.9503,194.1927,193.8664,194.1647,36455.0
2021-08-23 15:00:00,208.3,208.55,208.02,208.35,72347.0,194.1834,194.4164,193.9223,194.23,72347.0
2021-08-23 15:30:00,208.3,208.32,207.31,207.73,87294.0,194.1834,194.202,193.2605,193.652,87294.0
2021-08-24 09:30:00,210.19,212.51,209.49,212.0,144145.0,195.9453,198.108,195.2927,197.6326,144145.0
2021-08-24 10:00:00,212.06,212.19,211.53,212.07,101199.0,197.6885,197.8097,197.1945,197.6979,101199.0
2021-08-24 10:30:00,212.11,213.18,211.96,213.12,83257.0,197.7352,198.7326,197.5953,198.6767,83257.0
2021-08-24 11:00:00,213.16,213.5,212.27,212.29,121104.0,198.714,199.031,197.8843,197.903,121104.0
2021-08-24 11:30:00,212.29,213.04,212.07,212.87,41921.0,197.903,198.6021,197.6979,198.4436,41921.0
2021-08-24 12:00:00,212.87,213.28,212.84,213.14,39628.0,198.4436,198.8259,198.4157,198.6953,39628.0
2021-08-24 12:30:00,213.12,213.14,212.24,212.4,46158.0,198.6767,198.6953,197.8563,198.0055,46158.0
2021-08-24 13:00:00,212.41,212.49,212.19,212.46,44318.0,198.0148,198.0894,197.8097,198.0614,44318.0
2021-08-24 13:30:00,212.48,213.34,212.48,213.34,48534.0,198.0801,198.8818,198.0801,198.8818,48534.0
2021-08-24 14:00:00,213.31,213.34,212.85,212.96,54088.0,198.8538,198.8818,198.425,198.5275,54088.0
2021-08-24 14:30:00,212.97,213.16,212.63,212.67,40513.0,198.5369,198.714,198.2199,198.2572,40513.0
2021-08-24 15:00:00,212.63,212.65,212.04,212.3,54573.0,198.2199,198.2386,197.6699,197.9123,54573.0
2021-08-24 15:30:00,212.29,212.47,211.47,211.84,253684.0,197.903,198.0708,197.1385,197.4835,253684.0
2021-08-25 09:30:00,211.35,211.54,209.27,209.99,141128.0,197.0267,197.2038,195.0876,195.7588,141128.0
2021-08-25 10:00:00,210.0,210.95,209.99,210.36,60204.0,195.7681,196.6538,195.7588,196.1038,60204.0
2021-08-25 10:30:00,210.36,211.84,210.36,211.71,83770.0,196.1038,197.4835,196.1038,197.3623,83770.0
2021-08-25 11:00:00,211.71,212.59,211.66,212.56,79651.0,197.3623,198.1826,197.3157,198.1547,79651.0
2021-08-25 11:30:00,212.56,213.22,212.55,212.9,68043.0,198.1547,198.7699,198.1453,198.4716,68043.0
2021-08-25 12:00:00,212.9,213.49,212.9,213.22,40529.0,198.4716,199.0216,198.4716,198.7699,40529.0
2021-08-25 12:30:00,213.25,213.31,212.46,212.72,52423.0,198.7979,198.8538,198.0614,198.3038,52423.0
2021-08-25 13:00:00,212.76,213.03,212.65,212.71,53797.0,198.3411,198.5928,198.2386,198.2945,53797.0
2021-08-25 13:30:00,212.72,212.82,212.39,212.46,43084.0,198.3038,198.397,197.9962,198.0614,43084.0
2021-08-25 14:00:00,212.45,212.45,211.81,211.82,67221.0,198.0521,198.0521,197.4555,197.4648,67221.0
2021-08-25 14:30:00,211.81,212.07,211.69,211.96,39117.0,197.4555,197.6979,197.3436,197.5953,39117.0
2021-08-25 15:00:00,211.96,211.96,211.48,211.48,43754.0,197.5953,197.5953,197.1478,197.1478,43754.0
2021-08-25 15:30:00,211.51,211.75,211.21,211.37,189403.0,197.1758,197.3996,196.8961,197.0453,189403.0
2021-08-26 09:30:00,210.25,211.62,210.15,210.15,63853.0,196.0012,197.2784,195.908,195.908,63853.0
2021-08-26 10:00:00,210.03,210.29,209.11,209.95,71894.0,195.7961,196.0385,194.9385,195.7215,71894.0
2021-08-26 10:30:00,209.86,209.94,208.7,208.95,52348.0,195.6376,195.7122,194.5563,194.7893,52348.0
2021-08-26 11:00:00,208.91,209.21,208.5,209.15,62098.0,194.752,195.0317,194.3698,194.9758,62098.0
2021-08-26 11:30:00,209.21,209.24,208.64,208.68,67988.0,195.0317,195.0597,194.5003,194.5376,67988.0
2021-08-26 12:00:00,208.73,208.88,208.2,208.21,43964.0,194.5842,194.7241,194.0901,194.0995,43964.0
2021-08-26 12:30:00,208.16,208.41,207.96,208.1,44553.0,194.0528,194.2859,193.8664,193.9969,44553.0
2021-08-26 13:00:00,208.15,208.35,207.89,208.13,38147.0,194.0435,194.23,193.8011,194.0249,38147.0
2021-08-26 13:30:00,208.1,208.62,208.1,208.28,57789.0,193.9969,194.4817,193.9969,194.1647,57789.0
2021-08-26 14:00:00,208.31,208.31,207.97,207.98,35290.0,194.1927,194.1927,193.8757,193.885,35290.0
2021-08-26 14:30:00,207.98,208.21,207.84,208.13,34879.0,193.885,194.0995,193.7545,194.0249,34879.0
2021-08-26 15:00:00,208.13,208.61,208.08,208.29,41659.0,194.0249,194.4724,193.9783,194.174,41659.0
2021-08-26 15:30:00,208.28,208.5,207.61,207.75,213531.0,194.1647,194.3698,193.5401,193.6706,213531.0
2021-08-27 09:30:00,208.65,209.87,208.1,209.19,66070.0,194.5096,195.647,193.9969,195.013,66070.0
2021-08-27 10:00:00,208.99,209.98,208.8,209.98,42151.0,194.8266,195.7495,194.6495,195.7495,42151.0
2021-08-27 10:30:00,210.0,210.59,209.91,210.42,64599.0,195.7681,196.3182,195.6842,196.1597,64599.0
2021-08-27 11:00:00,210.4,210.64,210.09,210.47,40572.0,196.141,196.3648,195.8521,196.2063,40572.0
2021-08-27 11:30:00,210.49,210.69,210.38,210.67,43804.0,196.2249,196.4114,196.1224,196.3927,43804.0
2021-08-27 12:00:00,210.67,211.27,210.64,211.12,59728.0,196.3927,196.9521,196.3648,196.8122,59728.0
2021-08-27 12:30:00,211.12,211.58,211.08,211.58,33459.0,196.8122,197.2411,196.775,197.2411,33459.0
2021-08-27 13:00:00,211.58,211.58,211.29,211.31,32711.0,197.2411,197.2411,196.9707,196.9894,32711.0
2021-08-27 13:30:00,211.31,211.32,210.42,210.94,50391.0,196.9894,196.9987,196.1597,196.6444,50391.0
2021-08-27 14:00:00,210.91,210.95,210.52,210.6,31489.0,196.6165,196.6538,196.2529,196.3275,31489.0
2021-08-27 14:30:00,210.56,210.82,210.39,210.76,73481.0,196.2902,196.5326,196.1317,196.4766,73481.0
2021-08-27 15:00:00,210.74,211.18,210.62,211.04,62544.0,196.458,196.8682,196.3461,196.7377,62544.0
2021-08-27 15:30:00,211.06,211.5,210.61,210.71,169842.0,196.7563,197.1665,196.3368,196.43,169842.0
2021-08-30 09:30:00,210.64,210.9,209.88,210.18,69786.0,196.3648,196.6072,195.6563,195.936,69786.0
2021-08-30 10:00:00,210.29,210.33,209.32,209.53,56424.0,196.0385,196.0758,195.1342,195.33,56424.0
2021-08-30 10:30:00,209.53,210.67,209.31,210.34,63491.0,195.33,196.3927,195.1249,196.0851,63491.0
2021-08-30 11:00:00,210.3,210.77,209.83,210.03,68410.0,196.0478,196.486,195.6097,195.7961,68410.0
2021-08-30 11:30:00,210.01,210.35,209.37,209.55,75558.0,195.7775,196.0944,195.1808,195.3486,75558.0
2021-08-30 12:00:00,209.49,209.94,209.11,209.3,43896.0,195.2927,195.7122,194.9385,195.1156,43896.0
2021-08-30 12:30:00,209.27,209.83,209.17,209.55,57364.0,195.0876,195.6097,194.9944,195.3486,57364.0
2021-08-30 13:00:00,209.55,209.55,209.05,209.38,67776.0,195.3486,195.3486,194.8825,195.1902,67776.0
2021-08-30 13:30:00,209.36,209.4,208.97,209.21,74515.0,195.1715,195.2088,194.808,195.0317,74515.0
2021-08-30 14:00:00,209.21,209.21,208.47,208.55,62370.0,195.0317,195.0317,194.3418,194.4164,62370.0
2021-08-30 14:30:00,208.54,208.54,208.06,208.33,49402.0,194.4071,194.4071,193.9596,194.2113,49402.0
2021-08-30 15:00:00,208.32,208.56,208.05,208.07,63512.0,194.202,194.4257,193.9503,193.9689,63512.0
2021-08-30 15:30:00,208.1,208.1,207.25,207.45,179333.0,193.9969,193.9969,193.2045,193.391,179333.0
2021-08-31 09:30:00,207.0,211.1,206.69,210.35,120648.0,192.9715,196.7936,192.6825,196.0944,120648.0
2021-08-31 10:00:00,210.52,212.21,210.32,211.41,89739.0,196.2529,197.8284,196.0665,197.0826,89739.0
2021-08-31 10:30:00,211.5,211.79,210.59,211.77,76063.0,197.1665,197.4368,196.3182,197.4182,76063.0
2021-08-31 11:00:00,211.82,212.64,211.68,212.44,85964.0,197.4648,198.2292,197.3343,198.0428,85964.0
2021-08-31 11:30:00,212.47,213.73,212.27,213.35,238787.0,198.0708,199.2454,197.8843,198.8911,238787.0
2021-08-31 12:00:00,213.42,214.52,213.38,213.6,120310.0,198.9564,199.9818,198.9191,199.1242,120310.0
2021-08-31 12:30:00,213.55,213.65,212.84,212.96,53715.0,199.0776,199.1708,198.4157,198.5275,53715.0
2021-08-31 13:00:00,212.91,213.02,212.18,212.2,53158.0,198.4809,198.5835,197.8004,197.8191,53158.0
2021-08-31 13:30:00,212.16,212.17,211.72,212.1,53623.0,197.7818,197.7911,197.3716,197.7258,53623.0
2021-08-31 14:00:00,212.13,212.26,211.9,211.97,44875.0,197.7538,197.875,197.5394,197.6046,44875.0
2021-08-31 14:30:00,211.96,212.0,211.34,211.81,73116.0,197.5953,197.6326,197.0173,197.4555,73116.0
2021-08-31 15:00:00,211.81,211.99,211.61,211.78,71119.0,197.4555,197.6233,197.269,197.4275,71119.0
2021-08-31 15:30:00,211.78,212.15,211.5,211.62,254890.0,197.4275,197.7724,197.1665,197.2784,254890.0
2021-09-01 09:30:00,212.86,212.86,208.89,209.09,119730.0,198.4343,198.4343,194.7334,194.9198,119730.0
2021-09-01 10:00:00,209.24,209.96,208.54,208.68,90377.0,195.0597,195.7309,194.4071,194.5376,90377.0
2021-09-01 10:30:00,208.67,210.24,208.67,209.84,82877.0,194.5283,195.9919,194.5283,195.619,82877.0
2021-09-01 11:00:00,209.88,210.42,209.31,209.54,107405.0,195.6563,196.1597,195.1249,195.3393,107405.0
2021-09-01 11:30:00,209.66,211.15,209.57,211.01,63196.0,195.4512,196.8402,195.3673,196.7097,63196.0
2021-09-01 12:00:00,211.02,211.76,210.92,211.45,52247.0,196.719,197.4089,196.6258,197.1199,52247.0
2021-09-01 12:30:00,211.44,211.86,211.36,211.61,36255.0,197.1106,197.5021,197.036,197.269,36255.0
2021-09-01 13:00:00,211.58,212.02,211.17,212.02,38565.0,197.2411,197.6513,196.8589,197.6513,38565.0
2021-09-01 13:30:00,212.08,212.27,211.8,211.89,37846.0,197.7072,197.8843,197.4462,197.5301,37846.0
2021-09-01 14:00:00,211.91,212.07,211.78,211.9,36466.0,197.5487,197.6979,197.4275,197.5394,36466.0
2021-09-01 14:30:00,211.89,212.05,211.35,211.56,46519.0,197.5301,197.6792,197.0267,197.2224,46519.0
2021-09-01 15:00:00,211.63,211.87,211.32,211.44,45264.0,197.2877,197.5114,196.9987,197.1106,45264.0
2021-09-01 15:30:00,211.4,211.4,210.57,211.05,172789.0,197.0733,197.0733,196.2995,196.747,172789.0
2021-09-02 09:30:00,211.52,215.44,211.52,215.11,193157.0,197.1851,200.8395,197.1851,200.5318,193157.0
2021-09-02 10:00:00,215.08,216.8,214.87,216.73,183601.0,200.5039,202.1073,200.3081,202.0421,183601.0
2021-09-02 10:30:00,216.72,216.76,215.71,216.37,103376.0,202.0327,202.07,201.0912,201.7065,103376.0
2021-09-02 11:00:00,216.31,217.15,215.97,216.89,125708.0,201.6505,202.4336,201.3336,202.1912,125708.0
2021-09-02 11:30:00,216.88,216.98,216.28,216.74,87245.0,202.1819,202.2751,201.6225,202.0514,87245.0
2021-09-02 12:00:00,216.74,217.49,216.47,217.49,73314.0,202.0514,202.7505,201.7997,202.7505,73314.0
2021-09-02 12:30:00,217.44,218.02,217.36,218.02,73428.0,202.7039,203.2446,202.6294,203.2446,73428.0
2021-09-02 13:00:00,218.02,218.76,217.85,218.28,116752.0,203.2446,203.9345,203.0861,203.487,116752.0
2021-09-02 13:30:00,218.33,218.76,218.22,218.42,76063.0,203.5336,203.9345,203.4311,203.6175,76063.0
2021-09-02 14:00:00,218.36,218.84,218.27,218.71,54077.0,203.5616,204.0091,203.4777,203.8879,54077.0
2021-09-02 14:30:00,218.71,218.93,218.27,218.78,77456.0,203.8879,204.093,203.4777,203.9531,77456.0
2021-09-02 15:00:00,218.78,219.58,218.4,218.44,137551.0,203.9531,204.6989,203.5989,203.6362,137551.0
2021-09-02 15:30:00,218.45,218.59,217.55,218.22,250647.0,203.6455,203.776,202.8065,203.4311,250647.0
2021-09-03 09:30:00,218.11,218.24,213.33,215.78,117170.0,203.3285,203.4497,198.8725,201.1564,117170.0
2021-09-03 10:00:00,216.0,216.28,215.39,216.11,89625.0,201.3615,201.6225,200.7929,201.4641,89625.0
2021-09-03 10:30:00,216.11,216.77,215.28,216.52,60910.0,201.4641,202.0793,200.6903,201.8463,60910.0
2021-09-03 11:00:00,216.55,216.69,216.09,216.09,91696.0,201.8743,202.0048,201.4454,201.4454,91696.0
2021-09-03 11:30:00,215.86,216.27,215.38,216.27,57803.0,201.231,201.6132,200.7835,201.6132,57803.0
2021-09-03 12:00:00,216.25,216.71,216.0,216.68,54731.0,201.5946,202.0234,201.3615,201.9954,54731.0
2021-09-03 12:30:00,216.7,216.93,216.42,216.52,39029.0,202.0141,202.2285,201.7531,201.8463,39029.0
2021-09-03 13:00:00,216.56,216.99,216.5,216.82,29752.0,201.8836,202.2844,201.8276,202.126,29752.0
2021-09-03 13:30:00,216.8,217.41,216.78,217.25,31176.0,202.1073,202.676,202.0887,202.5268,31176.0
2021-09-03 14:00:00,217.23,217.81,217.12,217.45,35484.0,202.5082,203.0489,202.4056,202.7133,35484.0
2021-09-03 14:30:00,217.5,217.5,216.77,216.78,29590.0,202.7599,202.7599,202.0793,202.0887,29590.0
2021-09-03 15:00:00,216.78,217.24,216.78,217.13,50715.0,202.0887,202.5175,202.0887,202.4149,50715.0
2021-09-03 15:30:00,217.16,217.46,216.83,216.95,139436.0,202.4429,202.7226,202.1353,202.2471,139436.0
2021-09-07 09:30:00,216.07,217.66,214.75,217.03,131611.0,202.3579,203.847,201.1217,203.257,131611.0
2021-09-07 10:00:00,217.08,218.36,215.59,215.81,113945.0,203.3038,204.5026,201.9084,202.1144,113945.0
2021-09-07 10:30:00,215.8,216.23,215.35,215.53,58600.0,202.1051,202.5078,201.6836,201.8522,58600.0
2021-09-07 11:00:00,215.52,215.53,214.62,215.07,51678.0,201.8428,201.8522,201.0,201.4214,51678.0
2021-09-07 11:30:00,215.06,215.92,214.99,215.28,58334.0,201.412,202.2175,201.3465,201.6181,58334.0
2021-09-07 12:00:00,215.24,215.84,215.14,215.82,41829.0,201.5806,202.1425,201.487,202.1238,41829.0
2021-09-07 12:30:00,215.8,216.73,215.67,216.73,44182.0,202.1051,202.976,201.9833,202.976,44182.0
2021-09-07 13:00:00,216.79,217.03,216.31,216.42,62035.0,203.0322,203.257,202.5827,202.6857,62035.0
2021-09-07 13:30:00,216.43,216.85,216.28,216.57,52873.0,202.6951,203.0884,202.5546,202.8262,52873.0
2021-09-07 14:00:00,216.6,217.07,216.44,216.59,82634.0,202.8543,203.2945,202.7045,202.8449,82634.0
2021-09-07 14:30:00,216.59,216.88,216.41,216.86,56204.0,202.8449,203.1165,202.6764,203.0978,56204.0
2021-09-07 15:00:00,216.83,217.4,216.63,216.64,103255.0,203.0697,203.6035,202.8824,202.8918,103255.0
2021-09-07 15:30:00,216.65,217.0,216.06,216.34,175648.0,202.9011,203.2289,202.3486,202.6108,175648.0
2021-09-08 09:30:00,216.03,217.01,214.45,215.6,100449.0,202.3205,203.2383,200.8407,201.9178,100449.0
2021-09-08 10:00:00,215.66,216.24,213.67,213.78,88654.0,201.974,202.5171,200.1102,200.2133,88654.0
2021-09-08 10:30:00,213.84,214.79,212.65,214.4,119756.0,200.2695,201.1592,199.155,200.7939,119756.0
2021-09-08 11:00:00,214.31,214.83,213.98,214.06,48531.0,200.7096,201.1966,200.4006,200.4755,48531.0
2021-09-08 11:30:00,214.0,214.27,213.9,214.03,85197.0,200.4193,200.6722,200.3256,200.4474,85197.0
2021-09-08 12:00:00,214.03,214.4,213.92,214.04,54093.0,200.4474,200.7939,200.3444,200.4568,54093.0
2021-09-08 12:30:00,214.07,214.14,213.16,213.4,41582.0,200.4849,200.5504,199.6326,199.8574,41582.0
2021-09-08 13:00:00,213.41,213.76,213.4,213.57,44860.0,199.8667,200.1945,199.8574,200.0166,44860.0
2021-09-08 13:30:00,213.59,213.59,212.9,213.19,45768.0,200.0353,200.0353,199.3891,199.6607,45768.0
2021-09-08 14:00:00,213.19,213.34,212.96,213.25,36913.0,199.6607,199.8012,199.4453,199.7169,36913.0
2021-09-08 14:30:00,213.22,213.8,213.19,213.71,31508.0,199.6888,200.232,199.6607,200.1477,31508.0
2021-09-08 15:00:00,213.71,214.31,213.59,213.68,61593.0,200.1477,200.7096,200.0353,200.1196,61593.0
2021-09-08 15:30:00,213.67,213.78,212.86,213.38,208887.0,200.1102,200.2133,199.3516,199.8386,208887.0
2021-09-09 09:30:00,213.0,214.05,212.38,212.54,78303.0,199.4828,200.4661,198.9021,199.052,78303.0
2021-09-09 10:00:00,212.51,214.22,212.5,214.2,80865.0,199.0239,200.6253,199.0145,200.6066,80865.0
2021-09-09 10:30:00,214.3,214.92,214.1,214.61,132187.0,200.7003,201.2809,200.513,200.9906,132187.0
2021-09-09 11:00:00,214.61,214.73,214.01,214.09,71850.0,200.9906,201.103,200.4287,200.5036,71850.0
2021-09-09 11:30:00,214.1,214.48,214.06,214.37,46934.0,200.513,200.8688,200.4755,200.7658,46934.0
2021-09-09 12:00:00,214.48,214.67,214.15,214.64,50082.0,200.8688,201.0468,200.5598,201.0187,50082.0
2021-09-09 12:30:00,214.75,215.08,214.65,214.98,42213.0,201.1217,201.4308,201.028,201.3371,42213.0
2021-09-09 13:00:00,215.0,215.3,214.48,214.7,37520.0,201.3558,201.6368,200.8688,201.0749,37520.0
2021-09-09 13:30:00,214.67,214.84,214.21,214.34,59029.0,201.0468,201.206,200.616,200.7377,59029.0
2021-09-09 14:00:00,214.3,214.38,214.02,214.03,79399.0,200.7003,200.7752,200.438,200.4474,79399.0
2021-09-09 14:30:00,214.0,214.58,213.71,214.46,46380.0,200.4193,200.9625,200.1477,200.8501,46380.0
2021-09-09 15:00:00,214.53,214.56,214.1,214.27,57800.0,200.9157,200.9438,200.513,200.6722,57800.0
2021-09-09 15:30:00,214.24,214.72,213.83,214.03,157123.0,200.6441,201.0936,200.2601,200.4474,157123.0
2021-09-10 09:30:00,208.99,209.99,204.07,204.38,516249.0,195.7272,196.6638,191.1195,191.4098,516249.0
2021-09-10 10:00:00,204.37,205.26,203.81,204.23,310420.0,191.4004,192.2339,190.876,191.2693,310420.0
2021-09-10 10:30:00,204.2,204.37,203.2,203.4,189501.0,191.2412,191.4004,190.3047,190.492,189501.0
2021-09-10 11:00:00,203.4,205.21,203.25,204.46,183932.0,190.492,192.1871,190.3515,191.4847,183932.0
2021-09-10 11:30:00,204.42,205.53,204.16,205.15,154168.0,191.4473,192.4868,191.2038,192.1309,154168.0
2021-09-10 12:00:00,205.2,205.78,204.94,205.54,95590.0,192.1778,192.7209,191.9343,192.4962,95590.0
2021-09-10 12:30:00,205.56,206.25,205.27,206.22,137008.0,192.5149,193.1611,192.2433,193.133,137008.0
2021-09-10 13:00:00,206.17,206.54,205.38,205.55,213005.0,193.0862,193.4327,192.3463,192.5055,213005.0
2021-09-10 13:30:00,205.51,206.29,205.44,206.14,122670.0,192.4681,193.1986,192.4025,193.0581,122670.0
2021-09-10 14:00:00,206.11,206.34,205.81,206.06,105546.0,193.03,193.2454,192.749,192.9832,105546.0
2021-09-10 14:30:00,206.06,206.32,204.92,205.3,171451.0,192.9832,193.2267,191.9155,192.2714,171451.0
2021-09-10 15:00:00,205.28,205.45,204.82,205.21,149039.0,192.2527,192.4119,191.8219,192.1871,149039.0
2021-09-10 15:30:00,205.21,205.58,204.55,204.68,491485.0,192.1871,192.5336,191.569,191.6908,491485.0
2021-09-13 09:30:00,204.93,207.7,204.17,207.49,181088.0,191.9249,194.5191,191.2131,194.3224,181088.0
2021-09-13 10:00:00,207.6,208.73,207.04,208.5,117250.0,194.4254,195.4837,193.901,195.2683,117250.0
2021-09-13 10:30:00,208.57,209.89,208.5,209.2,116054.0,195.3339,196.5701,195.2683,195.9239,116054.0
2021-09-13 11:00:00,208.99,210.15,208.54,209.74,102493.0,195.7272,196.8136,195.3058,196.4296,102493.0
2021-09-13 11:30:00,209.89,211.11,209.36,211.0,101874.0,196.5701,197.7127,196.0738,197.6097,101874.0
2021-09-13 12:00:00,211.03,211.74,210.8,211.65,89021.0,197.6378,198.3027,197.4224,198.2184,89021.0
2021-09-13 12:30:00,211.58,211.87,211.38,211.49,91323.0,198.1529,198.4245,197.9656,198.0686,91323.0
2021-09-13 13:00:00,211.41,211.65,210.27,210.28,37606.0,197.9937,198.2184,196.926,196.9354,37606.0
2021-09-13 13:30:00,210.22,210.39,209.73,210.06,46086.0,196.8792,197.0384,196.4203,196.7293,46086.0
2021-09-13 14:00:00,210.0,210.15,208.99,209.25,52554.0,196.6731,196.8136,195.7272,195.9707,52554.0
2021-09-13 14:30:00,209.33,209.34,208.63,208.75,42963.0,196.0457,196.055,195.3901,195.5025,42963.0
2021-09-13 15:00:00,208.74,209.44,208.46,209.44,76874.0,195.4931,196.1487,195.2309,196.1487,76874.0
2021-09-13 15:30:00,209.33,209.49,208.65,209.11,241687.0,196.0457,196.1955,195.4088,195.8396,241687.0
2021-09-14 09:30:00,209.9,210.79,208.19,208.37,98569.0,196.5795,197.413,194.978,195.1466,98569.0
2021-09-14 10:00:00,208.46,208.84,207.08,207.95,64096.0,195.2309,195.5868,193.9384,194.7532,64096.0
2021-09-14 10:30:00,207.85,208.09,207.17,207.3,102977.0,194.6596,194.8844,194.0227,194.1445,102977.0
2021-09-14 11:00:00,207.31,207.72,207.17,207.59,58644.0,194.1539,194.5378,194.0227,194.4161,58644.0
2021-09-14 11:30:00,207.64,207.69,206.55,206.63,73557.0,194.4629,194.5097,193.4421,193.517,73557.0
2021-09-14 12:00:00,206.67,207.33,206.67,206.85,56046.0,193.5545,194.1726,193.5545,193.723,56046.0
2021-09-14 12:30:00,206.85,206.94,206.17,206.3,63087.0,193.723,193.8073,193.0862,193.2079,63087.0
2021-09-14 13:00:00,206.21,206.35,205.54,205.59,69062.0,193.1237,193.2548,192.4962,192.543,69062.0
2021-09-14 13:30:00,205.62,205.88,205.17,205.19,91901.0,192.5711,192.8146,192.1497,192.1684,91901.0
2021-09-14 14:00:00,205.2,205.41,204.84,205.08,84164.0,192.1778,192.3744,191.8406,192.0654,84164.0
2021-09-14 14:30:00,205.06,205.06,204.44,204.78,109060.0,192.0466,192.0466,191.466,191.7844,109060.0
2021-09-14 15:00:00,204.81,204.81,203.7,203.7,99380.0,191.8125,191.8125,190.7729,190.7729,99380.0
2021-09-14 15:30:00,203.73,204.09,203.35,203.67,415262.0,190.801,191.1382,190.4452,190.7449,415262.0
2021-09-15 09:30:00,203.17,205.9,203.16,205.2,108849.0,190.2766,192.8333,190.2672,192.1778,108849.0
2021-09-15 10:00:00,205.15,206.76,205.15,205.9,74568.0,192.1309,193.6388,192.1309,192.8333,74568.0
2021-09-15 10:30:00,205.82,206.35,204.67,205.32,52881.0,192.7584,193.2548,191.6814,192.2901,52881.0
2021-09-15 11:00:00,205.44,206.03,205.13,206.03,61519.0,192.4025,192.9551,192.1122,192.9551,61519.0
2021-09-15 11:30:00,205.98,206.32,205.55,206.32,64685.0,192.9083,193.2267,192.5055,193.2267,64685.0
2021-09-15 12:00:00,206.31,206.94,206.14,206.44,67672.0,193.2173,193.8073,193.0581,193.3391,67672.0
2021-09-15 12:30:00,206.47,207.15,206.3,206.69,114025.0,193.3672,194.004,193.2079,193.5732,114025.0
2021-09-15 13:00:00,206.69,207.62,206.56,207.51,82661.0,193.5732,194.4442,193.4514,194.3412,82661.0
2021-09-15 13:30:00,207.48,208.51,207.44,208.51,67947.0,194.3131,195.2777,194.2756,195.2777,67947.0
2021-09-15 14:00:00,208.48,208.61,207.51,207.56,67635.0,195.2496,195.3714,194.3412,194.388,67635.0
2021-09-15 14:30:00,207.47,207.81,206.8,206.94,50555.0,194.3037,194.6221,193.6762,193.8073,50555.0
2021-09-15 15:00:00,206.92,207.77,206.86,207.53,93255.0,193.7886,194.5847,193.7324,194.3599,93255.0
2021-09-15 15:30:00,207.58,207.68,206.43,206.67,261597.0,194.4067,194.5004,193.3297,193.5545,261597.0
2021-09-16 09:30:00,207.28,209.25,205.44,205.76,73048.0,194.1258,195.9707,192.4025,192.7022,73048.0
2021-09-16 10:00:00,205.66,205.79,204.75,205.0,91431.0,192.6086,192.7303,191.7563,191.9904,91431.0
2021-09-16 10:30:00,204.98,205.46,203.67,203.92,81397.0,191.9717,192.4213,190.7449,190.979,81397.0
2021-09-16 11:00:00,203.92,204.39,203.92,204.31,56197.0,190.979,191.4192,190.979,191.3442,56197.0
2021-09-16 11:30:00,204.3,204.37,203.77,204.3,80191.0,191.3349,191.4004,190.8385,191.3349,80191.0
2021-09-16 12:00:00,204.31,204.68,203.96,204.16,98070.0,191.3442,191.6908,191.0164,191.2038,98070.0
2021-09-16 12:30:00,204.16,204.31,203.73,203.76,188154.0,191.2038,191.3442,190.801,190.8291,188154.0
2021-09-16 13:00:00,203.76,204.12,203.61,203.95,104487.0,190.8291,191.1663,190.6887,191.0071,104487.0
2021-09-16 13:30:00,203.99,204.65,203.5,204.58,95391.0,191.0445,191.6627,190.5856,191.5971,95391.0
2021-09-16 14:00:00,204.56,205.24,204.27,205.22,132288.0,191.5784,192.2152,191.3068,192.1965,132288.0
2021-09-16 14:30:00,205.19,205.66,204.98,205.42,70725.0,192.1684,192.6086,191.9717,192.3838,70725.0
2021-09-16 15:00:00,205.43,206.39,205.34,206.0,80735.0,192.3932,193.2922,192.3089,192.927,80735.0
2021-09-16 15:30:00,205.98,206.56,205.39,205.54,204305.0,192.9083,193.4514,192.3557,192.4962,204305.0
2021-09-17 09:30:00,205.12,206.16,204.0,205.61,308099.0,192.1028,193.0768,191.0539,192.5617,308099.0
2021-09-17 10:00:00,205.5,206.85,205.26,206.59,65441.0,192.4587,193.723,192.2339,193.4795,65441.0
2021-09-17 10:30:00,206.61,206.85,205.86,206.55,50006.0,193.4983,193.723,192.7959,193.4421,50006.0
2021-09-17 11:00:00,206.59,207.24,206.41,206.86,48930.0,193.4795,194.0883,193.311,193.7324,48930.0
2021-09-17 11:30:00,206.85,207.47,206.58,207.1,68086.0,193.723,194.3037,193.4702,193.9572,68086.0
2021-09-17 12:00:00,207.05,207.16,206.09,206.46,81898.0,193.9104,194.0134,193.0113,193.3578,81898.0
2021-09-17 12:30:00,206.38,206.85,206.04,206.04,62096.0,193.2829,193.723,192.9644,192.9644,62096.0
2021-09-17 13:00:00,206.1,206.33,205.33,206.0,101604.0,193.0206,193.236,192.2995,192.927,101604.0
2021-09-17 13:30:00,205.98,206.37,205.59,205.74,56555.0,192.9083,193.2735,192.543,192.6835,56555.0
2021-09-17 14:00:00,205.64,205.96,205.39,205.57,105055.0,192.5898,192.8895,192.3557,192.5243,105055.0
2021-09-17 14:30:00,205.61,206.15,205.38,205.54,69089.0,192.5617,193.0675,192.3463,192.4962,69089.0
2021-09-17 15:00:00,205.58,205.59,204.8,205.06,103794.0,192.5336,192.543,191.8031,192.0466,103794.0
2021-09-17 15:30:00,205.02,206.14,204.64,205.63,309553.0,192.0092,193.0581,191.6533,192.5805,309553.0
2021-09-20 09:30:00,203.06,204.24,202.51,203.36,129979.0,190.1736,191.2787,189.6585,190.4545,129979.0
2021-09-20 10:00:00,203.26,203.57,202.2,203.0,93298.0,190.3609,190.6512,189.3681,190.1174,93298.0
2021-09-20 10:30:00,203.0,203.0,201.74,202.15,69354.0,190.1174,190.1174,188.9373,189.3213,69354.0
2021-09-20 11:00:00,202.16,202.67,201.52,202.11,46437.0,189.3307,189.8083,188.7313,189.2839,46437.0
2021-09-20 11:30:00,202.09,202.09,201.35,201.48,59665.0,189.2651,189.2651,188.5721,188.6938,59665.0
2021-09-20 12:00:00,201.36,201.59,200.83,201.24,84189.0,188.5814,188.7969,188.0851,188.4691,84189.0
2021-09-20 12:30:00,201.32,202.11,201.05,201.14,36505.0,188.544,189.2839,188.2911,188.3754,36505.0
2021-09-20 13:00:00,201.07,201.98,200.88,201.96,60034.0,188.3099,189.1621,188.1319,189.1434,60034.0
2021-09-20 13:30:00,201.98,202.13,201.62,201.97,36140.0,189.1621,189.3026,188.8249,189.1527,36140.0
2021-09-20 14:00:00,201.92,202.05,201.28,201.55,33219.0,189.1059,189.2277,188.5065,188.7594,33219.0
2021-09-20 14:30:00,201.56,201.56,200.96,201.29,62887.0,188.7688,188.7688,188.2068,188.5159,62887.0
2021-09-20 15:00:00,201.36,201.98,201.01,201.93,84597.0,188.5814,189.1621,188.2537,189.1153,84597.0
2021-09-20 15:30:00,201.93,202.82,201.76,202.49,245102.0,189.1153,189.9488,188.9561,189.6397,245102.0
2021-09-21 09:30:00,203.92,205.25,203.42,204.45,86738.0,190.979,192.2246,190.5107,191.4754,86738.0
2021-09-21 10:00:00,204.52,204.74,202.88,203.28,65395.0,191.5409,191.7469,190.005,190.3796,65395.0
2021-09-21 10:30:00,203.28,203.4,202.47,202.85,44130.0,190.3796,190.492,189.621,189.9769,44130.0
2021-09-21 11:00:00,202.71,202.94,202.43,202.73,45978.0,189.8458,190.0612,189.5835,189.8645,45978.0
2021-09-21 11:30:00,202.77,203.53,202.75,203.08,45636.0,189.902,190.6137,189.8832,190.1923,45636.0
2021-09-21 12:00:00,202.96,203.25,202.58,202.64,61424.0,190.0799,190.3515,189.724,189.7802,61424.0
2021-09-21 12:30:00,202.7,202.79,202.12,202.48,56212.0,189.8364,189.9207,189.2932,189.6304,56212.0
2021-09-21 13:00:00,202.48,202.57,202.0,202.23,236896.0,189.6304,189.7147,189.1808,189.3962,236896.0
2021-09-21 13:30:00,202.2,202.56,201.97,202.34,88622.0,189.3681,189.7053,189.1527,189.4993,88622.0
2021-09-21 14:00:00,202.41,202.7,202.19,202.25,75922.0,189.5648,189.8364,189.3588,189.415,75922.0
2021-09-21 14:30:00,202.28,202.88,202.04,202.49,123388.0,189.4431,190.005,189.2183,189.6397,123388.0
2021-09-21 15:00:00,202.5,203.11,202.46,203.01,59899.0,189.6491,190.2204,189.6116,190.1267,59899.0
2021-09-21 15:30:00,203.11,203.33,202.09,202.28,299111.0,190.2204,190.4264,189.2651,189.4431,299111.0
2021-09-22 09:30:00,204.46,204.83,203.09,203.86,78824.0,191.4847,191.8312,190.2017,190.9228,78824.0
2021-09-22 10:00:00,203.89,205.0,203.53,204.97,80848.0,190.9509,191.9904,190.6137,191.9624,80848.0
2021-09-22 10:30:00,204.98,205.17,204.23,204.29,118196.0,191.9717,192.1497,191.2693,191.3255,118196.0
2021-09-22 11:00:00,204.29,204.59,203.9,204.24,102163.0,191.3255,191.6065,190.9603,191.2787,102163.0
2021-09-22 11:30:00,204.23,204.51,203.75,204.2,126363.0,191.2693,191.5315,190.8198,191.2412,126363.0
2021-09-22 12:00:00,204.12,204.3,203.8,204.21,38112.0,191.1663,191.3349,190.8666,191.2506,38112.0
2021-09-22 12:30:00,204.24,204.31,203.93,204.03,82778.0,191.2787,191.3442,190.9884,191.082,82778.0
2021-09-22 13:00:00,204.07,204.18,203.78,204.01,44495.0,191.1195,191.2225,190.8479,191.0633,44495.0
2021-09-22 13:30:00,204.01,204.3,203.56,203.68,79832.0,191.0633,191.3349,190.6418,190.7542,79832.0
2021-09-22 14:00:00,203.59,204.53,203.47,203.61,56775.0,190.6699,191.5503,190.5575,190.6887,56775.0
2021-09-22 14:30:00,203.65,203.75,202.19,202.56,57538.0,190.7261,190.8198,189.3588,189.7053,57538.0
2021-09-22 15:00:00,202.56,203.13,202.32,202.94,97662.0,189.7053,190.2391,189.4805,190.0612,97662.0
2021-09-22 15:30:00,202.93,203.2,201.53,202.0,317338.0,190.0518,190.3047,188.7407,189.1808,317338.0
2021-09-23 09:30:00,202.35,203.36,201.62,202.83,221933.0,189.5086,190.4545,188.8249,189.9582,221933.0
2021-09-23 10:00:00,202.81,203.41,202.19,202.99,128124.0,189.9394,190.5014,189.3588,190.108,128124.0
2021-09-23 10:30:00,202.98,204.03,202.71,203.81,254334.0,190.0986,191.082,189.8458,190.876,254334.0
2021-09-23 11:00:00,203.81,204.21,203.61,203.93,81774.0,190.876,191.2506,190.6887,190.9884,81774.0
2021-09-23 11:30:00,203.93,204.59,203.92,204.28,75625.0,190.9884,191.6065,190.979,191.3161,75625.0
2021-09-23 12:00:00,204.25,204.36,203.62,203.87,120896.0,191.288,191.3911,190.698,190.9322,120896.0
2021-09-23 12:30:00,203.87,203.88,202.64,202.64,195603.0,190.9322,190.9415,189.7802,189.7802,195603.0
2021-09-23 13:00:00,202.65,203.29,202.6,202.82,62363.0,189.7896,190.389,189.7428,189.9488,62363.0
2021-09-23 13:30:00,202.86,203.61,202.73,203.41,70437.0,189.9863,190.6887,189.8645,190.5014,70437.0
2021-09-23 14:00:00,203.42,203.59,203.01,203.42,64394.0,190.5107,190.6699,190.1267,190.5107,64394.0
2021-09-23 14:30:00,203.45,203.91,202.96,203.1,55841.0,190.5388,190.9696,190.0799,190.211,55841.0
2021-09-23 15:00:00,203.17,203.29,202.7,202.7,34462.0,190.2766,190.389,189.8364,189.8364,34462.0
2021-09-23 15:30:00,202.69,203.02,202.05,202.45,146512.0,189.827,190.1361,189.2277,189.6023,146512.0
2021-09-24 09:30:00,202.3,204.57,202.3,204.55,90671.0,189.4618,191.5877,189.4618,191.569,90671.0
2021-09-24 10:00:00,204.59,205.41,204.24,204.82,123780.0,191.6065,192.3744,191.2787,191.8219,123780.0
2021-09-24 10:30:00,204.82,204.99,204.34,204.6,54619.0,191.8219,191.9811,191.3723,191.6158,54619.0
2021-09-24 11:00:00,204.6,204.8,204.02,204.43,86912.0,191.6158,191.8031,191.0726,191.4566,86912.0
2021-09-24 11:30:00,204.43,204.85,204.29,204.67,73905.0,191.4566,191.85,191.3255,191.6814,73905.0
2021-09-24 12:00:00,204.64,204.65,203.31,203.38,44086.0,191.6533,191.6627,190.4077,190.4733,44086.0
2021-09-24 12:30:00,203.39,203.82,203.2,203.75,111095.0,190.4826,190.8853,190.3047,190.8198,111095.0
2021-09-24 13:00:00,203.77,203.97,203.45,203.62,99920.0,190.8385,191.0258,190.5388,190.698,99920.0
2021-09-24 13:30:00,203.6,203.7,203.04,203.3,127688.0,190.6793,190.7729,190.1548,190.3983,127688.0
2021-09-24 14:00:00,203.35,203.73,203.2,203.73,49299.0,190.4452,190.801,190.3047,190.801,49299.0
2021-09-24 14:30:00,203.68,203.73,203.49,203.7,44981.0,190.7542,190.801,190.5763,190.7729,44981.0
2021-09-24 15:00:00,203.7,204.04,203.3,203.9,79709.0,190.7729,191.0914,190.3983,190.9603,79709.0
2021-09-24 15:30:00,203.93,204.3,203.72,203.93,155216.0,190.9884,191.3349,190.7917,190.9884,155216.0
2021-09-27 09:30:00,203.1,207.19,203.1,207.0,137828.0,190.211,194.0415,190.211,193.8635,137828.0
2021-09-27 10:00:00,206.94,207.95,206.59,206.88,81112.0,193.8073,194.7532,193.4795,193.7511,81112.0
2021-09-27 10:30:00,206.75,207.13,206.51,206.75,74449.0,193.6294,193.9853,193.4046,193.6294,74449.0
2021-09-27 11:00:00,206.78,206.88,206.21,206.83,86661.0,193.6575,193.7511,193.1237,193.7043,86661.0
2021-09-27 11:30:00,206.78,207.57,206.52,207.56,75876.0,193.6575,194.3974,193.414,194.388,75876.0
2021-09-27 12:00:00,207.57,208.29,207.57,207.69,56934.0,194.3974,195.0717,194.3974,194.5097,56934.0
2021-09-27 12:30:00,207.65,207.86,207.44,207.77,55873.0,194.4723,194.6689,194.2756,194.5847,55873.0
2021-09-27 13:00:00,207.7,207.88,207.47,207.7,42432.0,194.5191,194.6877,194.3037,194.5191,42432.0
2021-09-27 13:30:00,207.72,208.14,207.65,207.82,115151.0,194.5378,194.9312,194.4723,194.6315,115151.0
2021-09-27 14:00:00,207.85,207.85,207.32,207.43,90101.0,194.6596,194.6596,194.1632,194.2662,90101.0
2021-09-27 14:30:00,207.5,207.5,207.13,207.2,152099.0,194.3318,194.3318,193.9853,194.0508,152099.0
2021-09-27 15:00:00,207.24,207.33,206.9,207.1,130953.0,194.0883,194.1726,193.7699,193.9572,130953.0
2021-09-27 15:30:00,207.09,207.23,206.24,206.62,216159.0,193.9478,194.0789,193.1518,193.5076,216159.0
2021-09-28 09:30:00,206.45,208.02,206.04,207.32,156762.0,193.3484,194.8188,192.9644,194.1632,156762.0
2021-09-28 10:00:00,207.14,207.24,205.48,205.82,80317.0,193.9946,194.0883,192.44,192.7584,80317.0
2021-09-28 10:30:00,205.75,206.23,204.7,204.92,62531.0,192.6929,193.1424,191.7095,191.9155,62531.0
2021-09-28 11:00:00,204.9,205.07,203.43,204.2,69689.0,191.8968,192.056,190.5201,191.2412,69689.0
2021-09-28 11:30:00,204.2,204.31,203.51,204.06,86297.0,191.2412,191.3442,190.595,191.1101,86297.0
2021-09-28 12:00:00,203.99,204.3,203.53,203.92,75917.0,191.0445,191.3349,190.6137,190.979,75917.0
2021-09-28 12:30:00,203.92,204.01,203.28,203.89,47527.0,190.979,191.0633,190.3796,190.9509,47527.0
2021-09-28 13:00:00,203.95,204.35,203.65,204.33,67422.0,191.0071,191.3817,190.7261,191.363,67422.0
2021-09-28 13:30:00,204.32,204.45,203.47,203.48,52282.0,191.3536,191.4754,190.5575,190.5669,52282.0
2021-09-28 14:00:00,203.51,204.27,203.2,204.24,66771.0,190.595,191.3068,190.3047,191.2787,66771.0
2021-09-28 14:30:00,204.19,204.44,203.67,204.01,51712.0,191.2319,191.466,190.7449,191.0633,51712.0
2021-09-28 15:00:00,203.98,204.54,203.84,204.04,64748.0,191.0352,191.5596,190.9041,191.0914,64748.0
2021-09-28 15:30:00,203.98,204.17,203.0,203.31,350473.0,191.0352,191.2131,190.1174,190.4077,350473.0
2021-09-29 09:30:00,203.69,205.0,203.18,204.66,106056.0,190.7636,191.9904,190.2859,191.672,106056.0
2021-09-29 10:00:00,204.75,205.19,204.01,205.07,48836.0,191.7563,192.1684,191.0633,192.056,48836.0
2021-09-29 10:30:00,205.09,205.91,204.83,205.0,59603.0,192.0747,192.8427,191.8312,191.9904,59603.0
2021-09-29 11:00:00,205.04,205.45,204.57,204.97,39875.0,192.0279,192.4119,191.5877,191.9624,39875.0
2021-09-29 11:30:00,205.02,205.52,204.8,205.06,40311.0,192.0092,192.4774,191.8031,192.0466,40311.0
2021-09-29 12:00:00,205.17,205.48,204.89,204.93,57966.0,192.1497,192.44,191.8874,191.9249,57966.0
2021-09-29 12:30:00,205.05,205.21,204.59,204.73,31178.0,192.0373,192.1871,191.6065,191.7376,31178.0
2021-09-29 13:00:00,204.82,204.82,204.4,204.66,71070.0,191.8219,191.8219,191.4285,191.672,71070.0
2021-09-29 13:30:00,204.57,204.63,203.95,204.17,46834.0,191.5877,191.6439,191.0071,191.2131,46834.0
2021-09-29 14:00:00,204.14,204.55,204.08,204.5,77715.0,191.185,191.569,191.1288,191.5222,77715.0
2021-09-29 14:30:00,204.55,205.2,204.52,205.14,74913.0,191.569,192.1778,191.5409,192.1216,74913.0
2021-09-29 15:00:00,205.16,205.16,204.5,204.76,65085.0,192.1403,192.1403,191.5222,191.7657,65085.0
2021-09-29 15:30:00,204.72,204.87,203.89,204.0,181122.0,191.7282,191.8687,190.9509,191.0539,181122.0
2021-09-30 09:30:00,206.04,207.55,205.12,205.77,118755.0,192.9644,194.3786,192.1028,192.7116,118755.0
2021-09-30 10:00:00,205.74,205.93,203.94,204.5,36802.0,192.6835,192.8614,190.9977,191.5222,36802.0
2021-09-30 10:30:00,204.49,204.88,203.38,204.14,47251.0,191.5128,191.8781,190.4733,191.185,47251.0
2021-09-30 11:00:00,204.14,204.55,203.8,204.27,40708.0,191.185,191.569,190.8666,191.3068,40708.0
2021-09-30 11:30:00,204.31,204.63,202.43,202.55,56596.0,191.3442,191.6439,189.5835,189.6959,56596.0
2021-09-30 12:00:00,202.63,202.78,201.23,201.31,68867.0,189.7709,189.9113,188.4597,188.5346,68867.0
2021-09-30 12:30:00,201.18,201.55,201.05,201.16,58186.0,188.4129,188.7594,188.2911,188.3941,58186.0
2021-09-30 13:00:00,201.3,202.09,201.15,201.31,36322.0,188.5253,189.2651,188.3848,188.5346,36322.0
2021-09-30 13:30:00,201.32,202.09,201.07,201.95,28469.0,188.544,189.2651,188.3099,189.134,28469.0
2021-09-30 14:00:00,202.0,202.55,201.99,202.53,34856.0,189.1808,189.6959,189.1715,189.6772,34856.0
2021-09-30 14:30:00,202.51,203.0,202.27,202.27,41576.0,189.6585,190.1174,189.4337,189.4337,41576.0
2021-09-30 15:00:00,202.32,202.57,201.87,201.87,49335.0,189.4805,189.7147,189.0591,189.0591,49335.0
2021-09-30 15:30:00,201.87,202.46,200.1,200.17,210549.0,189.0591,189.6116,187.4014,187.467,210549.0
2021-10-01 09:30:00,201.0,201.47,200.16,200.75,135685.0,188.2443,188.6845,187.4576,188.0102,135685.0
2021-10-01 10:00:00,200.58,201.27,199.16,199.36,72688.0,187.8509,188.4972,186.5211,186.7084,72688.0
2021-10-01 10:30:00,199.41,199.85,198.9,199.65,53964.0,186.7552,187.1673,186.2776,186.98,53964.0
2021-10-01 11:00:00,199.68,200.0,198.86,199.52,62271.0,187.0081,187.3078,186.2401,186.8582,62271.0
2021-10-01 11:30:00,199.59,200.28,199.4,199.96,41410.0,186.9238,187.57,186.7458,187.2703,41410.0
2021-10-01 12:00:00,199.98,200.15,199.44,199.46,99885.0,187.289,187.4482,186.7833,186.802,99885.0
2021-10-01 12:30:00,199.51,200.81,199.47,200.56,79301.0,186.8489,188.0664,186.8114,187.8322,79301.0
2021-10-01 13:00:00,200.5,201.52,200.37,201.21,63235.0,187.776,188.7313,187.6543,188.441,63235.0
2021-10-01 13:30:00,201.35,202.44,201.35,202.39,55486.0,188.5721,189.5929,188.5721,189.5461,55486.0
2021-10-01 14:00:00,202.42,202.79,202.3,202.73,45601.0,189.5742,189.9207,189.4618,189.8645,45601.0
2021-10-01 14:30:00,202.72,202.93,202.32,202.81,46923.0,189.8551,190.0518,189.4805,189.9394,46923.0
2021-10-01 15:00:00,202.81,203.77,202.81,203.46,63997.0,189.9394,190.8385,189.9394,190.5482,63997.0
2021-10-01 15:30:00,203.47,203.54,202.47,202.68,182985.0,190.5575,190.6231,189.621,189.8177,182985.0
2021-10-04 09:30:00,202.5,204.77,202.5,203.64,102671.0,189.6491,191.775,189.6491,190.7168,102671.0
2021-10-04 10:00:00,203.85,204.24,201.55,201.57,54667.0,190.9134,191.2787,188.7594,188.7781,54667.0
2021-10-04 10:30:00,201.49,201.72,200.05,200.32,49363.0,188.7032,188.9186,187.3546,187.6074,49363.0
2021-10-04 11:00:00,200.32,200.65,199.46,199.67,66819.0,187.6074,187.9165,186.802,186.9987,66819.0
2021-10-04 11:30:00,199.62,200.02,198.7,199.78,63268.0,186.9519,187.3265,186.0903,187.1017,63268.0
2021-10-04 12:00:00,199.77,200.3,199.73,199.95,71236.0,187.0924,187.5887,187.0549,187.2609,71236.0
2021-10-04 12:30:00,199.89,200.15,199.68,199.86,44872.0,187.2047,187.4482,187.0081,187.1766,44872.0
2021-10-04 13:00:00,199.81,199.95,199.4,199.47,36380.0,187.1298,187.2609,186.7458,186.8114,36380.0
2021-10-04 13:30:00,199.54,199.81,199.4,199.52,44084.0,186.8769,187.1298,186.7458,186.8582,44084.0
2021-10-04 14:00:00,199.47,199.95,199.24,199.35,36432.0,186.8114,187.2609,186.596,186.699,36432.0
2021-10-04 14:30:00,199.44,199.47,198.97,199.18,46567.0,186.7833,186.8114,186.3431,186.5398,46567.0
2021-10-04 15:00:00,199.18,199.53,198.75,199.22,72759.0,186.5398,186.8676,186.1371,186.5773,72759.0
2021-10-04 15:30:00,199.23,200.01,199.05,199.51,185054.0,186.5866,187.3171,186.418,186.8489,185054.0
2021-10-05 09:30:00,200.06,202.21,199.74,201.86,138363.0,187.3639,189.3775,187.0643,189.0497,138363.0
2021-10-05 10:00:00,201.83,203.92,201.73,203.92,69372.0,189.0216,190.979,188.928,190.979,69372.0
2021-10-05 10:30:00,203.99,203.99,203.05,203.53,60130.0,191.0445,191.0445,190.1642,190.6137,60130.0
2021-10-05 11:00:00,203.58,203.75,202.76,203.01,65311.0,190.6606,190.8198,189.8926,190.1267,65311.0
2021-10-05 11:30:00,203.02,203.09,201.89,202.32,38200.0,190.1361,190.2017,189.0778,189.4805,38200.0
2021-10-05 12:00:00,202.36,202.45,201.36,201.43,33650.0,189.518,189.6023,188.5814,188.647,33650.0
2021-10-05 12:30:00,201.27,201.52,201.06,201.13,23936.0,188.4972,188.7313,188.3005,188.366,23936.0
2021-10-05 13:00:00,201.1,201.8,200.9,201.76,35221.0,188.3379,188.9935,188.1506,188.9561,35221.0
2021-10-05 13:30:00,201.79,202.31,201.7,202.13,20837.0,188.9842,189.4712,188.8999,189.3026,20837.0
2021-10-05 14:00:00,202.19,202.99,202.1,202.99,33059.0,189.3588,190.108,189.2745,190.108,33059.0
2021-10-05 14:30:00,202.94,203.1,202.39,202.68,69947.0,190.0612,190.211,189.5461,189.8177,69947.0
2021-10-05 15:00:00,202.68,202.68,201.9,202.31,63311.0,189.8177,189.8177,189.0872,189.4712,63311.0
2021-10-05 15:30:00,202.21,202.46,201.24,201.38,195546.0,189.3775,189.6116,188.4691,188.6002,195546.0
2021-10-06 09:30:00,199.41,200.38,198.93,198.99,74435.0,186.7552,187.6636,186.3057,186.3619,74435.0
2021-10-06 10:00:00,198.74,199.06,197.29,198.93,81014.0,186.1277,186.4274,184.7697,186.3057,81014.0
2021-10-06 10:30:00,198.92,199.43,198.51,199.23,101517.0,186.2963,186.7739,185.9123,186.5866,101517.0
2021-10-06 11:00:00,199.19,200.17,199.13,199.79,40659.0,186.5492,187.467,186.493,187.1111,40659.0
2021-10-06 11:30:00,199.85,200.26,199.28,200.2,98554.0,187.1673,187.5513,186.6334,187.4951,98554.0
2021-10-06 12:00:00,200.25,200.25,198.97,199.18,72750.0,187.5419,187.5419,186.3431,186.5398,72750.0
2021-10-06 12:30:00,199.18,200.28,199.17,199.98,48245.0,186.5398,187.57,186.5304,187.289,48245.0
2021-10-06 13:00:00,200.02,200.69,199.64,200.67,35380.0,187.3265,187.954,186.9706,187.9352,35380.0
2021-10-06 13:30:00,200.69,201.62,200.68,201.61,78439.0,187.954,188.8249,187.9446,188.8156,78439.0
2021-10-06 14:00:00,201.68,202.65,201.46,202.62,79074.0,188.8811,189.7896,188.6751,189.7615,79074.0
2021-10-06 14:30:00,202.58,203.24,202.29,202.79,104567.0,189.724,190.3421,189.4524,189.9207,104567.0
2021-10-06 15:00:00,202.74,202.84,202.23,202.62,70816.0,189.8739,189.9675,189.3962,189.7615,70816.0
2021-10-06 15:30:00,202.65,203.39,202.03,203.25,270445.0,189.7896,190.4826,189.2089,190.3515,270445.0
2021-10-07 09:30:00,204.78,206.37,204.6,206.37,156206.0,191.7844,193.2735,191.6158,193.2735,156206.0
2021-10-07 10:00:00,206.37,206.77,205.55,205.95,106158.0,193.2735,193.6481,192.5055,192.8802,106158.0
2021-10-07 10:30:00,205.94,206.65,205.61,206.53,64867.0,192.8708,193.5357,192.5617,193.4234,64867.0
2021-10-07 11:00:00,206.56,206.72,206.11,206.46,43091.0,193.4514,193.6013,193.03,193.3578,43091.0
2021-10-07 11:30:00,206.44,206.83,206.3,206.67,72923.0,193.3391,193.7043,193.2079,193.5545,72923.0
2021-10-07 12:00:00,206.68,207.37,206.56,207.25,48667.0,193.5638,194.21,193.4514,194.0977,48667.0
2021-10-07 12:30:00,207.22,207.31,206.7,207.07,37820.0,194.0696,194.1539,193.5826,193.9291,37820.0
2021-10-07 13:00:00,207.07,207.24,206.83,207.19,34109.0,193.9291,194.0883,193.7043,194.0415,34109.0
2021-10-07 13:30:00,207.25,207.32,206.98,207.24,39224.0,194.0977,194.1632,193.8448,194.0883,39224.0
2021-10-07 14:00:00,207.22,207.22,206.13,206.27,41423.0,194.0696,194.0696,193.0487,193.1799,41423.0
2021-10-07 14:30:00,206.27,206.35,205.17,205.17,43114.0,193.1799,193.2548,192.1497,192.1497,43114.0
2021-10-07 15:00:00,205.19,206.04,205.09,205.55,60934.0,192.1684,192.9644,192.0747,192.5055,60934.0
2021-10-07 15:30:00,205.53,205.84,204.62,204.8,194253.0,192.4868,192.7771,191.6346,191.8031,194253.0
2021-10-08 09:30:00,207.5,209.0,204.37,205.34,304097.0,194.3318,195.7366,191.4004,192.3089,304097.0
2021-10-08 10:00:00,205.5,206.7,205.13,205.24,85027.0,192.4587,193.5826,192.1122,192.2152,85027.0
2021-10-08 10:30:00,205.43,205.91,205.05,205.26,33959.0,192.3932,192.8427,192.0373,192.2339,33959.0
2021-10-08 11:00:00,205.27,205.36,204.88,205.36,37199.0,192.2433,192.3276,191.8781,192.3276,37199.0
2021-10-08 11:30:00,205.39,205.39,204.52,204.59,35315.0,192.3557,192.3557,191.5409,191.6065,35315.0
2021-10-08 12:00:00,204.6,204.78,204.31,204.5,31456.0,191.6158,191.7844,191.3442,191.5222,31456.0
2021-10-08 12:30:00,204.49,205.06,204.43,204.94,23874.0,191.5128,192.0466,191.4566,191.9343,23874.0
2021-10-08 13:00:00,205.02,205.15,204.72,205.11,26677.0,192.0092,192.1309,191.7282,192.0935,26677.0
2021-10-08 13:30:00,205.11,205.39,204.9,205.01,49633.0,192.0935,192.3557,191.8968,191.9998,49633.0
2021-10-08 14:00:00,205.01,205.62,204.91,205.59,37152.0,191.9998,192.5711,191.9062,192.543,37152.0
2021-10-08 14:30:00,205.53,205.77,205.33,205.49,29894.0,192.4868,192.7116,192.2995,192.4494,29894.0
2021-10-08 15:00:00,205.43,205.51,204.84,204.94,41925.0,192.3932,192.4681,191.8406,191.9343,41925.0
2021-10-08 15:30:00,204.98,205.31,204.63,205.18,158822.0,191.9717,192.2808,191.6439,192.159,158822.0
2021-10-11 09:30:00,204.85,206.0,204.21,205.97,66926.0,191.85,192.927,191.2506,192.8989,66926.0
2021-10-11 10:00:00,205.99,207.37,205.89,207.36,93723.0,192.9176,194.21,192.824,194.2007,93723.0
2021-10-11 10:30:00,207.31,207.51,206.67,206.75,41719.0,194.1539,194.3412,193.5545,193.6294,41719.0
2021-10-11 11:00:00,206.71,206.93,206.44,206.51,25573.0,193.5919,193.798,193.3391,193.4046,25573.0
2021-10-11 11:30:00,206.43,207.06,206.43,206.96,14006.0,193.3297,193.9197,193.3297,193.8261,14006.0
2021-10-11 12:00:00,206.96,206.97,206.08,206.38,24139.0,193.8261,193.8354,193.0019,193.2829,24139.0
2021-10-11 12:30:00,206.43,206.58,205.74,205.77,16955.0,193.3297,193.4702,192.6835,192.7116,16955.0
2021-10-11 13:00:00,205.76,205.88,205.18,205.32,29399.0,192.7022,192.8146,192.159,192.2901,29399.0
2021-10-11 13:30:00,205.28,205.35,204.8,204.88,25228.0,192.2527,192.3182,191.8031,191.8781,25228.0
2021-10-11 14:00:00,204.87,205.27,204.55,204.69,27579.0,191.8687,192.2433,191.569,191.7001,27579.0
2021-10-11 14:30:00,204.75,204.78,204.32,204.75,37352.0,191.7563,191.7844,191.3536,191.7563,37352.0
2021-10-11 15:00:00,204.68,204.8,204.39,204.4,38909.0,191.6908,191.8031,191.4192,191.4285,38909.0
2021-10-11 15:30:00,204.46,204.67,203.56,203.95,110651.0,191.4847,191.6814,190.6418,191.0071,110651.0
2021-10-12 09:30:00,204.2,205.12,203.21,204.11,53676.0,191.2412,192.1028,190.314,191.1569,53676.0
2021-10-12 10:00:00,204.25,204.65,203.56,204.05,30812.0,191.288,191.6627,190.6418,191.1007,30812.0
2021-10-12 10:30:00,203.92,204.55,203.84,203.98,21065.0,190.979,191.569,190.9041,191.0352,21065.0
2021-10-12 11:00:00,204.04,204.58,203.93,204.12,31379.0,191.0914,191.5971,190.9884,191.1663,31379.0
2021-10-12 11:30:00,204.2,204.21,203.63,203.81,28787.0,191.2412,191.2506,190.7074,190.876,28787.0
2021-10-12 12:00:00,203.9,204.14,203.72,203.81,30636.0,190.9603,191.185,190.7917,190.876,30636.0
2021-10-12 12:30:00,203.78,203.85,202.96,203.07,30817.0,190.8479,190.9134,190.0799,190.1829,30817.0
2021-10-12 13:00:00,203.04,203.5,202.96,203.37,24871.0,190.1548,190.5856,190.0799,190.4639,24871.0
2021-10-12 13:30:00,203.36,203.82,203.27,203.59,34536.0,190.4545,190.8853,190.3702,190.6699,34536.0
2021-10-12 14:00:00,203.51,203.74,203.32,203.45,29831.0,190.595,190.8104,190.4171,190.5388,29831.0
2021-10-12 14:30:00,203.4,203.5,202.8,202.85,28867.0,190.492,190.5856,189.9301,189.9769,28867.0
2021-10-12 15:00:00,202.82,202.87,202.31,202.65,31998.0,189.9488,189.9956,189.4712,189.7896,31998.0
2021-10-12 15:30:00,202.57,202.76,201.77,202.2,151676.0,189.7147,189.8926,188.9654,189.3681,151676.0
2021-10-13 09:30:00,201.44,202.0,198.58,198.72,138179.0,188.6564,189.1808,185.9779,186.109,138179.0
2021-10-13 10:00:00,198.64,198.64,197.25,198.0,93336.0,186.0341,186.0341,184.7323,185.4347,93336.0
2021-10-13 10:30:00,197.94,198.52,197.59,197.96,89660.0,185.3785,185.9217,185.0507,185.3972,89660.0
2021-10-13 11:00:00,197.94,198.25,197.65,198.2,69336.0,185.3785,185.6688,185.1069,185.622,69336.0
2021-10-13 11:30:00,198.21,199.61,198.18,199.58,62838.0,185.6314,186.9425,185.6033,186.9144,62838.0
2021-10-13 12:00:00,199.55,199.9,199.35,199.89,41207.0,186.8863,187.2141,186.699,187.2047,41207.0
2021-10-13 12:30:00,199.89,200.1,199.69,199.72,32880.0,187.2047,187.4014,187.0174,187.0455,32880.0
2021-10-13 13:00:00,199.75,199.8,199.2,199.49,37417.0,187.0736,187.1204,186.5585,186.8301,37417.0
2021-10-13 13:30:00,199.5,199.62,199.15,199.18,43307.0,186.8395,186.9519,186.5117,186.5398,43307.0
2021-10-13 14:00:00,199.15,199.75,199.12,199.37,50485.0,186.5117,187.0736,186.4836,186.7177,50485.0
2021-10-13 14:30:00,199.35,199.76,199.13,199.73,90192.0,186.699,187.083,186.493,187.0549,90192.0
2021-10-13 15:00:00,199.75,200.14,199.36,199.92,109392.0,187.0736,187.4389,186.7084,187.2328,109392.0
2021-10-13 15:30:00,199.94,200.25,199.36,199.5,296317.0,187.2516,187.5419,186.7084,186.8395,296317.0
2021-10-14 09:30:00,204.89,207.22,203.23,204.13,191170.0,191.8874,194.0696,190.3328,191.1757,191170.0
2021-10-14 10:00:00,204.4,205.61,203.06,205.18,117218.0,191.4285,192.5617,190.1736,192.159,117218.0
2021-10-14 10:30:00,205.27,206.38,204.74,206.22,82514.0,192.2433,193.2829,191.7469,193.133,82514.0
2021-10-14 11:00:00,206.17,206.17,204.42,204.5,69582.0,193.0862,193.0862,191.4473,191.5222,69582.0
2021-10-14 11:30:00,204.54,204.55,203.3,203.61,40346.0,191.5596,191.569,190.3983,190.6887,40346.0
2021-10-14 12:00:00,203.52,203.84,203.52,203.84,26411.0,190.6044,190.9041,190.6044,190.9041,26411.0
2021-10-14 12:30:00,203.82,204.35,203.81,204.35,31802.0,190.8853,191.3817,190.876,191.3817,31802.0
2021-10-14 13:00:00,204.46,204.94,204.16,204.9,46531.0,191.4847,191.9343,191.2038,191.8968,46531.0
2021-10-14 13:30:00,204.96,205.31,204.92,205.07,39050.0,191.953,192.2808,191.9155,192.056,39050.0
2021-10-14 14:00:00,205.19,205.36,204.49,204.49,45054.0,192.1684,192.3276,191.5128,191.5128,45054.0
2021-10-14 14:30:00,204.56,204.62,203.98,204.1,50583.0,191.5784,191.6346,191.0352,191.1476,50583.0
2021-10-14 15:00:00,204.12,204.24,203.43,203.46,64447.0,191.1663,191.2787,190.5201,190.5482,64447.0
2021-10-14 15:30:00,203.45,203.51,202.88,203.03,272918.0,190.5388,190.595,190.005,190.1455,272918.0
2021-10-15 09:30:00,204.14,206.73,204.01,206.73,123972.0,191.185,193.6107,191.0633,193.6107,123972.0
2021-10-15 10:00:00,206.71,208.06,206.58,206.58,90072.0,193.5919,194.8563,193.4702,193.4702,90072.0
2021-10-15 10:30:00,206.62,206.94,205.64,205.9,51908.0,193.5076,193.8073,192.5898,192.8333,51908.0
2021-10-15 11:00:00,205.91,206.31,205.35,205.49,55678.0,192.8427,193.2173,192.3182,192.4494,55678.0
2021-10-15 11:30:00,205.52,206.16,205.52,206.06,26575.0,192.4774,193.0768,192.4774,192.9832,26575.0
2021-10-15 12:00:00,206.03,206.04,205.46,205.49,19860.0,192.9551,192.9644,192.4213,192.4494,19860.0
2021-10-15 12:30:00,205.57,205.65,205.21,205.31,24281.0,192.5243,192.5992,192.1871,192.2808,24281.0
2021-10-15 13:00:00,205.3,205.4,204.99,204.99,23474.0,192.2714,192.3651,191.9811,191.9811,23474.0
2021-10-15 13:30:00,205.06,205.66,205.03,205.47,23778.0,192.0466,192.6086,192.0185,192.4306,23778.0
2021-10-15 14:00:00,205.47,205.87,205.43,205.71,26942.0,192.4306,192.8052,192.3932,192.6554,26942.0
2021-10-15 14:30:00,205.74,205.76,205.3,205.64,35441.0,192.6835,192.7022,192.2714,192.5898,35441.0
2021-10-15 15:00:00,205.64,205.8,205.31,205.67,49009.0,192.5898,192.7397,192.2808,192.6179,49009.0
2021-10-15 15:30:00,205.65,206.55,205.59,206.23,188556.0,192.5992,193.4421,192.543,193.1424,188556.0
2021-10-18 09:30:00,205.46,205.52,203.23,204.18,50051.0,192.4213,192.4774,190.3328,191.2225,50051.0
2021-10-18 10:00:00,204.11,204.73,203.74,204.09,44529.0,191.1569,191.7376,190.8104,191.1382,44529.0
2021-10-18 10:30:00,204.06,204.67,203.68,203.97,48073.0,191.1101,191.6814,190.7542,191.0258,48073.0
2021-10-18 11:00:00,203.97,204.95,203.84,204.68,41590.0,191.0258,191.9436,190.9041,191.6908,41590.0
2021-10-18 11:30:00,204.73,205.4,204.47,205.32,42398.0,191.7376,192.3651,191.4941,192.2901,42398.0
2021-10-18 12:00:00,205.35,205.87,205.31,205.46,51854.0,192.3182,192.8052,192.2808,192.4213,51854.0
2021-10-18 12:30:00,205.46,205.52,204.84,204.93,51601.0,192.4213,192.4774,191.8406,191.9249,51601.0
2021-10-18 13:00:00,204.89,205.44,204.89,205.4,48762.0,191.8874,192.4025,191.8874,192.3651,48762.0
2021-10-18 13:30:00,205.39,205.39,204.17,204.42,55432.0,192.3557,192.3557,191.2131,191.4473,55432.0
2021-10-18 14:00:00,204.4,204.48,203.6,203.76,33004.0,191.4285,191.5034,190.6793,190.8291,33004.0
2021-10-18 14:30:00,203.78,203.99,203.68,203.91,43025.0,190.8479,191.0445,190.7542,190.9696,43025.0
2021-10-18 15:00:00,203.89,203.95,203.54,203.84,42177.0,190.9509,191.0071,190.6231,190.9041,42177.0
2021-10-18 15:30:00,203.84,204.92,203.84,204.57,152524.0,190.9041,191.9155,190.9041,191.5877,152524.0
2021-10-19 09:30:00,205.91,206.52,204.57,205.42,56319.0,192.8427,193.414,191.5877,192.3838,56319.0
2021-10-19 10:00:00,205.45,206.59,205.44,205.71,61712.0,192.4119,193.4795,192.4025,192.6554,61712.0
2021-10-19 10:30:00,205.74,205.75,205.17,205.22,34220.0,192.6835,192.6929,192.1497,192.1965,34220.0
2021-10-19 11:00:00,205.28,205.55,205.04,205.1,33523.0,192.2527,192.5055,192.0279,192.0841,33523.0
2021-10-19 11:30:00,205.1,205.53,204.82,205.47,33226.0,192.0841,192.4868,191.8219,192.4306,33226.0
2021-10-19 12:00:00,205.48,207.13,205.4,206.35,89634.0,192.44,193.9853,192.3651,193.2548,89634.0
2021-10-19 12:30:00,206.32,206.37,205.94,206.04,27773.0,193.2267,193.2735,192.8708,192.9644,27773.0
2021-10-19 13:00:00,206.05,206.15,205.75,206.07,30112.0,192.9738,193.0675,192.6929,192.9925,30112.0
2021-10-19 13:30:00,206.0,206.05,205.68,206.0,29342.0,192.927,192.9738,192.6273,192.927,29342.0
2021-10-19 14:00:00,206.06,206.66,205.88,206.66,44941.0,192.9832,193.5451,192.8146,193.5451,44941.0
2021-10-19 14:30:00,206.65,206.8,206.25,206.65,50480.0,193.5357,193.6762,193.1611,193.5357,50480.0
2021-10-19 15:00:00,206.65,206.88,206.54,206.65,38085.0,193.5357,193.7511,193.4327,193.5357,38085.0
2021-10-19 15:30:00,206.67,206.98,206.05,206.67,113798.0,193.5545,193.8448,192.9738,193.5545,113798.0
2021-10-20 09:30:00,208.42,213.75,207.33,211.92,277887.0,195.1934,200.1852,194.1726,198.4713,277887.0
2021-10-20 10:00:00,211.89,212.23,211.06,211.73,73856.0,198.4432,198.7616,197.6659,198.2934,73856.0
2021-10-20 10:30:00,211.84,213.37,211.6,213.05,104578.0,198.3964,199.8293,198.1716,199.5296,104578.0
2021-10-20 11:00:00,213.16,213.75,212.63,213.48,77402.0,199.6326,200.1852,199.1362,199.9323,77402.0
2021-10-20 11:30:00,213.47,214.6,212.71,214.52,110947.0,199.9229,200.9812,199.2112,200.9063,110947.0
2021-10-20 12:00:00,214.48,215.36,214.05,215.2,81493.0,200.8688,201.693,200.4661,201.5431,81493.0
2021-10-20 12:30:00,215.17,216.0,215.15,215.32,131841.0,201.515,202.2924,201.4963,201.6555,131841.0
2021-10-20 13:00:00,215.28,215.34,214.23,214.65,89035.0,201.6181,201.6743,200.6347,201.028,89035.0
2021-10-20 13:30:00,214.59,215.18,214.22,214.56,75575.0,200.9719,201.5244,200.6253,200.9438,75575.0
2021-10-20 14:00:00,214.55,215.03,214.55,214.68,91923.0,200.9344,201.3839,200.9344,201.0561,91923.0
2021-10-20 14:30:00,214.67,215.54,214.52,215.35,91497.0,201.0468,201.8616,200.9063,201.6836,91497.0
2021-10-20 15:00:00,215.42,215.59,214.63,215.17,114971.0,201.7492,201.9084,201.0093,201.515,114971.0
2021-10-20 15:30:00,215.15,215.32,214.56,214.74,304249.0,201.4963,201.6555,200.9438,201.1123,304249.0
2021-10-21 09:30:00,213.39,215.32,213.32,214.88,76891.0,199.848,201.6555,199.7825,201.2435,76891.0
2021-10-21 10:00:00,214.88,215.47,214.68,215.45,59922.0,201.2435,201.796,201.0561,201.7773,59922.0
2021-10-21 10:30:00,215.45,215.8,214.75,214.94,51777.0,201.7773,202.1051,201.1217,201.2996,51777.0
2021-10-21 11:00:00,214.88,215.2,214.5,214.67,90671.0,201.2435,201.5431,200.8876,201.0468,90671.0
2021-10-21 11:30:00,214.67,215.59,214.04,215.57,88255.0,201.0468,201.9084,200.4568,201.8897,88255.0
2021-10-21 12:00:00,215.46,216.3,215.46,215.65,46468.0,201.7866,202.5733,201.7866,201.9646,46468.0
2021-10-21 12:30:00,215.69,215.84,215.32,215.4,43907.0,202.002,202.1425,201.6555,201.7305,43907.0
2021-10-21 13:00:00,215.35,215.58,215.25,215.52,31739.0,201.6836,201.899,201.59,201.8428,31739.0
2021-10-21 13:30:00,215.52,215.85,215.04,215.21,54279.0,201.8428,202.1519,201.3933,201.5525,54279.0
2021-10-21 14:00:00,215.21,215.21,214.64,214.64,81825.0,201.5525,201.5525,201.0187,201.0187,81825.0
2021-10-21 14:30:00,214.57,214.74,214.38,214.52,27558.0,200.9531,201.1123,200.7752,200.9063,27558.0
2021-10-21 15:00:00,214.61,215.06,214.19,214.88,94351.0,200.9906,201.412,200.5972,201.2435,94351.0
2021-10-21 15:30:00,214.92,216.29,214.77,216.23,139899.0,201.2809,202.564,201.1404,202.5078,139899.0
2021-10-22 09:30:00,216.07,219.12,215.6,217.74,126630.0,202.3579,205.2144,201.9178,203.922,126630.0
2021-10-22 10:00:00,217.95,218.22,216.91,216.91,78542.0,204.1186,204.3715,203.1446,203.1446,78542.0
2021-10-22 10:30:00,216.84,216.87,215.62,215.91,41091.0,203.0791,203.1072,201.9365,202.2081,41091.0
2021-10-22 11:00:00,215.77,216.23,215.12,215.42,37682.0,202.077,202.5078,201.4682,201.7492,37682.0
2021-10-22 11:30:00,215.36,215.69,215.03,215.22,40052.0,201.693,202.002,201.3839,201.5619,40052.0
2021-10-22 12:00:00,215.18,215.62,214.71,215.62,30649.0,201.5244,201.9365,201.0842,201.9365,30649.0
2021-10-22 12:30:00,215.61,215.93,215.59,215.75,31220.0,201.9271,202.2268,201.9084,202.0582,31220.0
2021-10-22 13:00:00,215.75,215.85,215.45,215.52,18858.0,202.0582,202.1519,201.7773,201.8428,18858.0
2021-10-22 13:30:00,215.5,216.29,215.49,215.87,45623.0,201.8241,202.564,201.8147,202.1706,45623.0
2021-10-22 14:00:00,215.87,215.97,215.53,215.76,27541.0,202.1706,202.2643,201.8522,202.0676,27541.0
2021-10-22 14:30:00,215.8,216.23,215.73,215.95,48688.0,202.1051,202.5078,202.0395,202.2455,48688.0
2021-10-22 15:00:00,215.95,216.1,215.45,215.8,65315.0,202.2455,202.386,201.7773,202.1051,65315.0
2021-10-22 15:30:00,215.81,216.47,215.77,216.32,148386.0,202.1144,202.7325,202.077,202.5921,148386.0
2021-10-25 09:30:00,216.85,218.11,215.47,217.76,76671.0,203.0884,204.2685,201.796,203.9407,76671.0
2021-10-25 10:00:00,217.79,217.79,216.59,216.85,51431.0,203.9688,203.9688,202.8449,203.0884,51431.0
2021-10-25 10:30:00,216.86,217.0,216.31,216.4,39677.0,203.0978,203.2289,202.5827,202.667,39677.0
2021-10-25 11:00:00,216.35,216.58,216.25,216.48,29695.0,202.6202,202.8356,202.5265,202.7419,29695.0
2021-10-25 11:30:00,216.42,216.73,216.2,216.47,32244.0,202.6857,202.976,202.4797,202.7325,32244.0
2021-10-25 12:00:00,216.46,216.63,216.11,216.54,46371.0,202.7232,202.8824,202.3954,202.7981,46371.0
2021-10-25 12:30:00,216.47,216.47,215.8,216.14,30205.0,202.7325,202.7325,202.1051,202.4235,30205.0
2021-10-25 13:00:00,216.16,216.67,216.07,216.67,27944.0,202.4422,202.9199,202.3579,202.9199,27944.0
2021-10-25 13:30:00,216.69,216.78,216.42,216.58,24345.0,202.9386,203.0229,202.6857,202.8356,24345.0
2021-10-25 14:00:00,216.57,216.61,216.1,216.39,25631.0,202.8262,202.8637,202.386,202.6576,25631.0
2021-10-25 14:30:00,216.37,216.46,215.85,216.06,33383.0,202.6389,202.7232,202.1519,202.3486,33383.0
2021-10-25 15:00:00,216.06,216.26,215.97,216.12,46623.0,202.3486,202.5359,202.2643,202.4048,46623.0
2021-10-25 15:30:00,216.07,216.33,215.41,215.73,224371.0,202.3579,202.6014,201.7398,202.0395,224371.0
2021-10-26 09:30:00,215.76,215.79,213.49,214.26,184035.0,202.0676,202.0957,199.9417,200.6628,184035.0
2021-10-26 10:00:00,214.24,215.92,214.01,215.72,49123.0,200.6441,202.2175,200.4287,202.0301,49123.0
2021-10-26 10:30:00,215.68,215.68,214.78,215.13,52914.0,201.9927,201.9927,201.1498,201.4776,52914.0
2021-10-26 11:00:00,215.19,215.19,214.62,215.15,42996.0,201.5338,201.5338,201.0,201.4963,42996.0
2021-10-26 11:30:00,215.09,215.23,214.7,214.99,71287.0,201.4401,201.5712,201.0749,201.3465,71287.0
2021-10-26 12:00:00,215.03,215.07,214.25,214.55,34269.0,201.3839,201.4214,200.6534,200.9344,34269.0
2021-10-26 12:30:00,214.5,214.57,213.73,213.97,50487.0,200.8876,200.9531,200.1664,200.3912,50487.0
2021-10-26 13:00:00,213.88,214.63,213.78,214.49,63346.0,200.3069,201.0093,200.2133,200.8782,63346.0
2021-10-26 13:30:00,214.37,214.5,214.04,214.37,36336.0,200.7658,200.8876,200.4568,200.7658,36336.0
2021-10-26 14:00:00,214.42,215.13,214.39,215.1,41711.0,200.8126,201.4776,200.7845,201.4495,41711.0
2021-10-26 14:30:00,215.1,215.67,214.85,215.65,41884.0,201.4495,201.9833,201.2154,201.9646,41884.0
2021-10-26 15:00:00,215.69,216.36,215.67,216.2,49733.0,202.002,202.6295,201.9833,202.4797,49733.0
2021-10-26 15:30:00,216.22,216.37,215.56,215.66,150956.0,202.4984,202.6389,201.8803,201.974,150956.0
2021-10-27 09:30:00,215.67,216.5,214.49,215.13,83272.0,201.9833,202.7606,200.8782,201.4776,83272.0
2021-10-27 10:00:00,215.15,216.3,214.88,215.9,71410.0,201.4963,202.5733,201.2435,202.1987,71410.0
2021-10-27 10:30:00,215.79,216.32,215.39,215.57,59483.0,202.0957,202.5921,201.7211,201.8897,59483.0
2021-10-27 11:00:00,215.53,215.86,214.72,214.89,43590.0,201.8522,202.1613,201.0936,201.2528,43590.0
2021-10-27 11:30:00,214.93,215.22,214.55,214.84,49170.0,201.2903,201.5619,200.9344,201.206,49170.0
2021-10-27 12:00:00,214.88,215.68,214.88,215.21,35475.0,201.2435,201.9927,201.2435,201.5525,35475.0
2021-10-27 12:30:00,215.21,215.21,214.28,214.65,67689.0,201.5525,201.5525,200.6815,201.028,67689.0
2021-10-27 13:00:00,214.63,214.87,214.45,214.72,25773.0,201.0093,201.2341,200.8407,201.0936,25773.0
2021-10-27 13:30:00,214.69,214.73,214.14,214.56,56634.0,201.0655,201.103,200.5504,200.9438,56634.0
2021-10-27 14:00:00,214.56,214.96,214.47,214.78,32780.0,200.9438,201.3184,200.8595,201.1498,32780.0
2021-10-27 14:30:00,214.81,214.95,214.48,214.72,36088.0,201.1779,201.309,200.8688,201.0936,36088.0
2021-10-27 15:00:00,214.77,214.86,214.29,214.62,47702.0,201.1404,201.2247,200.6909,201.0,47702.0
2021-10-27 15:30:00,214.58,214.6,213.27,213.45,158903.0,200.9625,200.9812,199.7356,199.9042,158903.0
2021-10-28 09:30:00,213.38,215.96,212.97,215.96,88414.0,199.8386,202.2549,199.4547,202.2549,88414.0
2021-10-28 10:00:00,215.97,216.08,215.22,215.89,55610.0,202.2643,202.3673,201.5619,202.1894,55610.0
2021-10-28 10:30:00,215.89,216.1,215.59,215.84,51133.0,202.1894,202.386,201.9084,202.1425,51133.0
2021-10-28 11:00:00,215.88,216.15,215.49,215.77,52801.0,202.18,202.4329,201.8147,202.077,52801.0
2021-10-28 11:30:00,215.74,216.08,215.19,215.19,28766.0,202.0489,202.3673,201.5338,201.5338,28766.0
2021-10-28 12:00:00,215.16,215.21,214.17,214.27,56577.0,201.5057,201.5525,200.5785,200.6722,56577.0
2021-10-28 12:30:00,214.3,215.36,214.27,215.29,28805.0,200.7003,201.693,200.6722,201.6274,28805.0
2021-10-28 13:00:00,215.27,215.37,214.91,215.18,34699.0,201.6087,201.7024,201.2715,201.5244,34699.0
2021-10-28 13:30:00,215.19,215.91,215.17,215.9,32365.0,201.5338,202.2081,201.515,202.1987,32365.0
2021-10-28 14:00:00,215.89,216.01,215.4,215.55,45424.0,202.1894,202.3017,201.7305,201.8709,45424.0
2021-10-28 14:30:00,215.57,215.57,214.89,214.94,36976.0,201.8897,201.8897,201.2528,201.2996,36976.0
2021-10-28 15:00:00,214.93,214.93,214.5,214.62,35674.0,201.2903,201.2903,200.8876,201.0,35674.0
2021-10-28 15:30:00,214.62,215.88,214.6,215.77,108862.0,201.0,202.18,200.9812,202.077,108862.0
2021-10-29 09:30:00,214.97,215.93,214.28,215.74,47108.0,201.3277,202.2268,200.6815,202.0489,47108.0
2021-10-29 10:00:00,215.71,215.75,215.06,215.49,33717.0,202.0208,202.0582,201.412,201.8147,33717.0
2021-10-29 10:30:00,215.49,216.07,214.98,215.57,37882.0,201.8147,202.3579,201.3371,201.8897,37882.0
2021-10-29 11:00:00,215.64,216.07,215.31,215.38,39649.0,201.9552,202.3579,201.6462,201.7117,39649.0
2021-10-29 11:30:00,215.42,215.89,214.82,214.87,64712.0,201.7492,202.1894,201.1873,201.2341,64712.0
2021-10-29 12:00:00,214.87,214.97,214.59,214.97,34329.0,201.2341,201.3277,200.9719,201.3277,34329.0
2021-10-29 12:30:00,215.01,215.26,214.94,215.2,27400.0,201.3652,201.5993,201.2996,201.5431,27400.0
2021-10-29 13:00:00,215.24,215.42,215.15,215.24,24379.0,201.5806,201.7492,201.4963,201.5806,24379.0
2021-10-29 13:30:00,215.2,215.45,215.08,215.22,27965.0,201.5431,201.7773,201.4308,201.5619,27965.0
2021-10-29 14:00:00,215.17,215.17,214.63,214.67,20679.0,201.515,201.515,201.0093,201.0468,20679.0
2021-10-29 14:30:00,214.69,214.71,213.88,213.93,72185.0,201.0655,201.0842,200.3069,200.3537,72185.0
2021-10-29 15:00:00,213.94,214.06,213.44,213.58,60256.0,200.3631,200.4755,199.8948,200.026,60256.0
2021-10-29 15:30:00,213.58,214.22,213.3,213.64,177084.0,200.026,200.6253,199.7637,200.0821,177084.0
2021-11-01 09:30:00,213.82,217.53,213.82,217.05,73461.0,200.2507,203.7253,200.2507,203.2757,73461.0
2021-11-01 10:00:00,217.14,217.16,215.04,215.51,81540.0,203.36,203.3788,201.3933,201.8335,81540.0
2021-11-01 10:30:00,215.36,215.38,214.28,214.88,57943.0,201.693,201.7117,200.6815,201.2435,57943.0
2021-11-01 11:00:00,214.87,215.23,214.68,214.9,61316.0,201.2341,201.5712,201.0561,201.2622,61316.0
2021-11-01 11:30:00,214.96,215.5,214.65,215.01,73180.0,201.3184,201.8241,201.028,201.3652,73180.0
2021-11-01 12:00:00,215.08,215.13,214.5,214.71,27111.0,201.4308,201.4776,200.8876,201.0842,27111.0
2021-11-01 12:30:00,214.72,215.02,214.59,214.9,32613.0,201.0936,201.3746,200.9719,201.2622,32613.0
2021-11-01 13:00:00,214.86,214.9,214.38,214.38,35758.0,201.2247,201.2622,200.7752,200.7752,35758.0
2021-11-01 13:30:00,214.39,214.6,213.77,214.3,50433.0,200.7845,200.9812,200.2039,200.7003,50433.0
2021-11-01 14:00:00,214.37,214.69,214.11,214.69,27148.0,200.7658,201.0655,200.5223,201.0655,27148.0
2021-11-01 14:30:00,214.85,215.5,214.78,215.43,42973.0,201.2154,201.8241,201.1498,201.7585,42973.0
2021-11-01 15:00:00,215.36,215.59,215.15,215.54,27017.0,201.693,201.9084,201.4963,201.8616,27017.0
2021-11-01 15:30:00,215.54,216.32,215.54,216.13,122359.0,201.8616,202.5921,201.8616,202.4141,122359.0
2021-11-02 09:30:00,216.93,217.38,215.56,216.91,82821.0,203.1634,203.5848,201.8803,203.1446,82821.0
2021-11-02 10:00:00,216.95,217.25,215.95,215.95,49351.0,203.1821,203.463,202.2455,202.2455,49351.0
2021-11-02 10:30:00,216.0,216.17,215.21,215.8,61722.0,202.2924,202.4516,201.5525,202.1051,61722.0
2021-11-02 11:00:00,215.8,216.19,215.42,215.68,48496.0,202.1051,202.4703,201.7492,201.9927,48496.0
2021-11-02 11:30:00,215.7,216.14,215.65,215.99,43640.0,202.0114,202.4235,201.9646,202.283,43640.0
2021-11-02 12:00:00,216.01,216.35,215.75,216.02,39256.0,202.3017,202.6202,202.0582,202.3111,39256.0
2021-11-02 12:30:00,216.05,216.21,215.65,215.68,37359.0,202.3392,202.489,201.9646,201.9927,37359.0
2021-11-02 13:00:00,215.67,215.84,215.4,215.51,41000.0,201.9833,202.1425,201.7305,201.8335,41000.0
2021-11-02 13:30:00,215.45,215.47,215.05,215.28,37015.0,201.7773,201.796,201.4027,201.6181,37015.0
2021-11-02 14:00:00,215.31,215.88,215.2,215.52,46057.0,201.6462,202.18,201.5431,201.8428,46057.0
2021-11-02 14:30:00,215.51,215.85,214.66,214.81,49303.0,201.8335,202.1519,201.0374,201.1779,49303.0
2021-11-02 15:00:00,214.86,215.01,214.02,214.12,75685.0,201.2247,201.3652,200.438,200.5317,75685.0
2021-11-02 15:30:00,214.13,214.73,213.54,214.69,224885.0,200.541,201.103,199.9885,201.0655,224885.0
2021-11-03 09:30:00,212.52,212.52,209.21,210.1,359224.0,199.0332,199.0332,195.9333,196.7668,359224.0
2021-11-03 10:00:00,210.3,212.75,209.98,212.2,122656.0,196.9541,199.2486,196.6544,198.7335,122656.0
2021-11-03 10:30:00,212.43,213.35,211.5,212.69,176003.0,198.9489,199.8105,198.078,199.1924,176003.0
2021-11-03 11:00:00,212.57,214.09,212.46,213.9,83291.0,199.08,200.5036,198.977,200.3256,83291.0
2021-11-03 11:30:00,214.07,215.17,213.98,214.82,63090.0,200.4849,201.515,200.4006,201.1873,63090.0
2021-11-03 12:00:00,214.85,214.98,214.18,214.59,34821.0,201.2154,201.3371,200.5879,200.9719,34821.0
2021-11-03 12:30:00,214.6,215.2,214.41,214.84,49635.0,200.9812,201.5431,200.8033,201.206,49635.0
2021-11-03 13:00:00,214.86,215.75,214.43,215.56,64621.0,201.2247,202.0582,200.822,201.8803,64621.0
2021-11-03 13:30:00,215.52,215.57,214.34,214.34,65153.0,201.8428,201.8897,200.7377,200.7377,65153.0
2021-11-03 14:00:00,214.37,216.28,214.36,215.98,62451.0,200.7658,202.5546,200.7565,202.2736,62451.0
2021-11-03 14:30:00,216.04,217.12,215.49,216.94,95549.0,202.3298,203.3413,201.8147,203.1727,95549.0
2021-11-03 15:00:00,216.94,217.63,216.51,217.34,127737.0,203.1727,203.8189,202.77,203.5473,127737.0
2021-11-03 15:30:00,217.38,218.34,217.01,218.3,359784.0,203.5848,204.4839,203.2383,204.4464,359784.0
2021-11-04 09:30:00,225.23,226.77,222.16,222.59,458107.0,210.9366,212.3789,208.0615,208.4642,458107.0
2021-11-04 10:00:00,222.59,222.9,220.3,220.87,179825.0,208.4642,208.7545,206.3195,206.8533,179825.0
2021-11-04 10:30:00,220.86,222.54,218.44,218.58,153027.0,206.844,208.4173,204.5775,204.7086,153027.0
2021-11-04 11:00:00,218.53,218.55,213.76,214.02,228231.0,204.6618,204.6805,200.1945,200.438,228231.0
2021-11-04 11:30:00,214.02,214.88,212.04,212.27,180609.0,200.438,201.2435,198.5837,198.7991,180609.0
2021-11-04 12:00:00,212.24,214.52,211.75,213.89,234487.0,198.771,200.9063,198.3121,200.3163,234487.0
2021-11-04 12:30:00,214.0,215.18,213.53,214.55,101301.0,200.4193,201.5244,199.9791,200.9344,101301.0
2021-11-04 13:00:00,214.55,216.47,214.23,214.28,77809.0,200.9344,202.7325,200.6347,200.6815,77809.0
2021-11-04 13:30:00,214.13,215.13,213.23,213.26,95783.0,200.541,201.4776,199.6982,199.7263,95783.0
2021-11-04 14:00:00,213.23,213.26,211.32,211.82,156096.0,199.6982,199.7263,197.9094,198.3776,156096.0
2021-11-04 14:30:00,211.8,212.22,210.64,211.95,132198.0,198.3589,198.7523,197.2725,198.4994,132198.0
2021-11-04 15:00:00,212.03,213.51,212.02,212.89,102755.0,198.5743,199.9604,198.565,199.3797,102755.0
2021-11-04 15:30:00,212.7,213.72,212.56,213.13,323560.0,199.2018,200.1571,199.0707,199.6045,323560.0
2021-11-05 09:30:00,214.66,222.82,214.44,219.93,233510.0,201.0374,208.6796,200.8314,205.973,233510.0
2021-11-05 10:00:00,219.89,221.31,219.14,219.52,92493.0,205.9355,207.2654,205.2331,205.589,92493.0
2021-11-05 10:30:00,219.53,219.84,218.36,218.45,82580.0,205.5984,205.8887,204.5026,204.5869,82580.0
2021-11-05 11:00:00,218.51,219.57,218.39,218.99,85142.0,204.6431,205.6358,204.5307,205.0926,85142.0
2021-11-05 11:30:00,218.99,219.16,217.82,217.82,93076.0,205.0926,205.2518,203.9969,203.9969,93076.0
2021-11-05 12:00:00,217.87,218.06,217.13,217.79,44691.0,204.0437,204.2216,203.3507,203.9688,44691.0
2021-11-05 12:30:00,217.84,218.07,217.34,218.04,189100.0,204.0156,204.231,203.5473,204.2029,189100.0
2021-11-05 13:00:00,217.96,218.28,216.12,216.22,73948.0,204.128,204.4277,202.4048,202.4984,73948.0
2021-11-05 13:30:00,216.29,217.03,215.53,215.87,79358.0,202.564,203.257,201.8522,202.1706,79358.0
2021-11-05 14:00:00,215.81,216.13,215.41,215.9,58568.0,202.1144,202.4141,201.7398,202.1987,58568.0
2021-11-05 14:30:00,215.93,216.14,215.0,215.12,49738.0,202.2268,202.4235,201.3558,201.4682,49738.0
2021-11-05 15:00:00,215.13,215.13,213.68,214.13,141347.0,201.4776,201.4776,200.1196,200.541,141347.0
2021-11-05 15:30:00,214.12,215.1,213.9,214.21,319824.0,200.5317,201.4495,200.3256,200.616,319824.0
2021-11-08 09:30:00,215.0,216.77,213.74,216.77,179469.0,201.3558,203.0135,200.1758,203.0135,179469.0
2021-11-08 10:00:00,216.7,217.88,215.62,217.62,101267.0,202.948,204.0531,201.9365,203.8096,101267.0
2021-11-08 10:30:00,217.49,219.63,217.38,218.64,126753.0,203.6878,205.692,203.5848,204.7648,126753.0
2021-11-08 11:00:00,218.49,219.32,218.41,218.52,73209.0,204.6244,205.4017,204.5494,204.6525,73209.0
2021-11-08 11:30:00,218.4,218.4,217.48,217.81,77573.0,204.5401,204.5401,203.6785,203.9875,77573.0
2021-11-08 12:00:00,217.92,218.37,217.65,217.74,39288.0,204.0905,204.512,203.8377,203.922,39288.0
2021-11-08 12:30:00,217.68,217.87,217.25,217.4,34433.0,203.8658,204.0437,203.463,203.6035,34433.0
2021-11-08 13:00:00,217.33,217.51,216.83,217.33,35711.0,203.538,203.7065,203.0697,203.538,35711.0
2021-11-08 13:30:00,217.31,217.98,217.1,217.84,52338.0,203.5192,204.1467,203.3226,204.0156,52338.0
2021-11-08 14:00:00,217.83,219.13,217.77,219.13,81132.0,204.0062,205.2237,203.95,205.2237,81132.0
2021-11-08 14:30:00,219.13,219.63,218.92,219.25,55293.0,205.2237,205.692,205.0271,205.3361,55293.0
2021-11-08 15:00:00,219.26,219.35,218.23,218.3,45176.0,205.3455,205.4298,204.3809,204.4464,45176.0
2021-11-08 15:30:00,218.25,218.71,218.13,218.18,141023.0,204.3996,204.8304,204.2872,204.334,141023.0
2021-11-09 09:30:00,217.5,218.61,216.61,217.45,137488.0,203.6972,204.7367,202.8637,203.6504,137488.0
2021-11-09 10:00:00,217.58,218.92,217.16,218.79,75833.0,203.7721,205.0271,203.3788,204.9053,75833.0
2021-11-09 10:30:00,218.82,218.82,217.24,217.42,58933.0,204.9334,204.9334,203.4537,203.6223,58933.0
2021-11-09 11:00:00,217.34,217.58,216.99,217.36,53355.0,203.5473,203.7721,203.2195,203.5661,53355.0
2021-11-09 11:30:00,217.36,217.89,217.3,217.44,40999.0,203.5661,204.0624,203.5099,203.641,40999.0
2021-11-09 12:00:00,217.44,217.69,217.28,217.34,45576.0,203.641,203.8751,203.4911,203.5473,45576.0
2021-11-09 12:30:00,217.38,218.03,217.37,217.91,43164.0,203.5848,204.1935,203.5754,204.0812,43164.0
2021-11-09 13:00:00,217.94,218.32,217.88,218.09,45895.0,204.1093,204.4651,204.0531,204.2497,45895.0
2021-11-09 13:30:00,218.15,218.23,217.3,217.36,54704.0,204.3059,204.3809,203.5099,203.5661,54704.0
2021-11-09 14:00:00,217.34,217.41,216.56,216.63,76886.0,203.5473,203.6129,202.8168,202.8824,76886.0
2021-11-09 14:30:00,216.66,216.79,216.25,216.71,71267.0,202.9105,203.0322,202.5265,202.9573,71267.0
2021-11-09 15:00:00,216.76,216.88,216.51,216.7,61892.0,203.0041,203.1165,202.77,202.948,61892.0
2021-11-09 15:30:00,216.7,216.85,216.08,216.21,141123.0,202.948,203.0884,202.3673,202.489,141123.0
2021-11-10 09:30:00,216.59,220.9,216.48,220.39,161311.0,202.8449,206.8814,202.7419,206.4038,161311.0
2021-11-10 10:00:00,220.43,220.9,219.71,220.11,107286.0,206.4412,206.8814,205.7669,206.1415,107286.0
2021-11-10 10:30:00,220.03,220.05,219.17,219.22,90963.0,206.0666,206.0854,205.2612,205.308,90963.0
2021-11-10 11:00:00,219.32,220.47,219.32,220.2,54924.0,205.4017,206.4787,205.4017,206.2258,54924.0
2021-11-10 11:30:00,220.15,220.72,219.96,220.38,61689.0,206.179,206.7128,206.0011,206.3944,61689.0
2021-11-10 12:00:00,220.4,220.49,219.82,220.25,50202.0,206.4131,206.4974,205.87,206.2727,50202.0
2021-11-10 12:30:00,220.2,220.41,219.63,219.63,49692.0,206.2258,206.4225,205.692,205.692,49692.0
2021-11-10 13:00:00,219.63,219.94,219.3,219.45,49797.0,205.692,205.9823,205.383,205.5234,49797.0
2021-11-10 13:30:00,219.42,219.53,218.48,218.59,40420.0,205.4953,205.5984,204.615,204.718,40420.0
2021-11-10 14:00:00,218.59,218.59,217.85,218.16,40687.0,204.718,204.718,204.025,204.3153,40687.0
2021-11-10 14:30:00,218.18,218.56,218.0,218.25,49921.0,204.334,204.6899,204.1655,204.3996,49921.0
2021-11-10 15:00:00,218.27,218.63,218.09,218.35,72038.0,204.4183,204.7555,204.2497,204.4932,72038.0
2021-11-10 15:30:00,218.34,218.62,217.8,217.87,196576.0,204.4839,204.7461,203.9781,204.0437,196576.0
2021-11-11 09:30:00,217.45,219.69,217.45,218.46,70375.0,203.6504,205.7482,203.6504,204.5963,70375.0
2021-11-11 10:00:00,218.58,219.3,217.29,217.58,70947.0,204.7086,205.383,203.5005,203.7721,70947.0
2021-11-11 10:30:00,217.5,217.94,217.25,217.25,51986.0,203.6972,204.1093,203.463,203.463,51986.0
2021-11-11 11:00:00,217.24,217.5,216.98,217.15,49050.0,203.4537,203.6972,203.2102,203.3694,49050.0
2021-11-11 11:30:00,217.19,217.92,217.19,217.9,35223.0,203.4069,204.0905,203.4069,204.0718,35223.0
2021-11-11 12:00:00,217.93,218.32,217.93,218.19,32992.0,204.0999,204.4651,204.0999,204.3434,32992.0
2021-11-11 12:30:00,218.19,218.21,217.8,217.94,35449.0,204.3434,204.3621,203.9781,204.1093,35449.0
2021-11-11 13:00:00,217.93,218.1,217.75,217.81,34559.0,204.0999,204.2591,203.9313,203.9875,34559.0
2021-11-11 13:30:00,217.8,218.08,217.72,217.95,41465.0,203.9781,204.2404,203.9032,204.1186,41465.0
2021-11-11 14:00:00,217.9,217.98,217.32,217.37,40487.0,204.0718,204.1467,203.5286,203.5754,40487.0
2021-11-11 14:30:00,217.38,217.6,217.25,217.59,59658.0,203.5848,203.7908,203.463,203.7815,59658.0
2021-11-11 15:00:00,217.53,218.03,217.51,217.88,45101.0,203.7253,204.1935,203.7065,204.0531,45101.0
2021-11-11 15:30:00,217.87,218.03,217.47,217.7,104677.0,204.0437,204.1935,203.6691,203.8845,104677.0
2021-11-12 09:30:00,218.44,219.83,218.22,219.23,65914.0,204.5775,205.8793,204.3715,205.3174,65914.0
2021-11-12 10:00:00,219.05,219.26,217.54,217.75,64918.0,205.1488,205.3455,203.7346,203.9313,64918.0
2021-11-12 10:30:00,217.75,218.48,217.43,218.45,51982.0,203.9313,204.615,203.6316,204.5869,51982.0
2021-11-12 11:00:00,218.5,219.06,218.29,218.97,39525.0,204.6337,205.1582,204.437,205.0739,39525.0
2021-11-12 11:30:00,218.99,219.16,218.6,219.16,32485.0,205.0926,205.2518,204.7274,205.2518,32485.0
2021-11-12 12:00:00,219.17,219.23,218.25,218.42,41190.0,205.2612,205.3174,204.3996,204.5588,41190.0
2021-11-12 12:30:00,218.45,218.5,217.88,218.25,31437.0,204.5869,204.6337,204.0531,204.3996,31437.0
2021-11-12 13:00:00,218.25,218.6,218.15,218.2,35630.0,204.3996,204.7274,204.3059,204.3528,35630.0
2021-11-12 13:30:00,218.27,218.61,218.16,218.43,31955.0,204.4183,204.7367,204.3153,204.5682,31955.0
2021-11-12 14:00:00,218.46,218.56,217.63,217.69,34926.0,204.5963,204.6899,203.8189,203.8751,34926.0
2021-11-12 14:30:00,217.75,217.89,217.37,217.86,35725.0,203.9313,204.0624,203.5754,204.0343,35725.0
2021-11-12 15:00:00,217.9,218.05,217.6,218.01,41177.0,204.0718,204.2123,203.7908,204.1748,41177.0
2021-11-12 15:30:00,218.01,218.5,217.52,217.74,122995.0,204.1748,204.6337,203.7159,203.922,122995.0
2021-11-15 09:30:00,217.98,218.42,216.72,217.79,77180.0,204.1467,204.5588,202.9667,203.9688,77180.0
2021-11-15 10:00:00,217.77,218.35,217.6,217.87,43783.0,203.95,204.4932,203.7908,204.0437,43783.0
2021-11-15 10:30:00,217.78,218.36,217.78,218.15,38936.0,203.9594,204.5026,203.9594,204.3059,38936.0
2021-11-15 11:00:00,218.18,218.39,217.74,217.77,40262.0,204.334,204.5307,203.922,203.95,40262.0
2021-11-15 11:30:00,217.77,217.8,217.25,217.4,41226.0,203.95,203.9781,203.463,203.6035,41226.0
2021-11-15 12:00:00,217.37,217.74,217.09,217.53,41212.0,203.5754,203.922,203.3132,203.7253,41212.0
2021-11-15 12:30:00,217.47,217.65,217.18,217.53,33028.0,203.6691,203.8377,203.3975,203.7253,33028.0
2021-11-15 13:00:00,217.49,217.5,216.89,217.18,31663.0,203.6878,203.6972,203.1259,203.3975,31663.0
2021-11-15 13:30:00,217.23,217.27,216.87,216.98,33414.0,203.4443,203.4818,203.1072,203.2102,33414.0
2021-11-15 14:00:00,216.99,217.09,216.72,216.72,44601.0,203.2195,203.3132,202.9667,202.9667,44601.0
2021-11-15 14:30:00,216.69,216.81,216.3,216.39,49078.0,202.9386,203.051,202.5733,202.6576,49078.0
2021-11-15 15:00:00,216.44,216.64,216.09,216.4,44880.0,202.7045,202.8918,202.3767,202.667,44880.0
2021-11-15 15:30:00,216.37,216.37,215.14,215.59,221118.0,202.6389,202.6389,201.487,201.9084,221118.0
2021-11-16 09:30:00,216.15,219.31,215.54,218.3,85750.0,202.4329,205.3923,201.8616,204.4464,85750.0
2021-11-16 10:00:00,218.28,219.77,218.15,219.4,97415.0,204.4277,205.8231,204.3059,205.4766,97415.0
2021-11-16 10:30:00,219.31,219.69,219.1,219.21,90921.0,205.3923,205.7482,205.1956,205.2987,90921.0
2021-11-16 11:00:00,219.26,219.7,218.91,219.6,68915.0,205.3455,205.7576,205.0177,205.6639,68915.0
2021-11-16 11:30:00,219.56,220.82,219.48,220.76,71614.0,205.6265,206.8065,205.5515,206.7503,71614.0
2021-11-16 12:00:00,220.78,221.77,220.78,220.93,54865.0,206.769,207.6962,206.769,206.9095,54865.0
2021-11-16 12:30:00,220.91,221.07,220.08,220.08,26932.0,206.8908,207.0406,206.1135,206.1135,26932.0
2021-11-16 13:00:00,220.11,220.14,219.61,219.82,26856.0,206.1415,206.1696,205.6733,205.87,26856.0
2021-11-16 13:30:00,219.83,220.07,219.73,220.04,32932.0,205.8793,206.1041,205.7857,206.076,32932.0
2021-11-16 14:00:00,220.04,220.04,219.37,219.61,32651.0,206.076,206.076,205.4485,205.6733,32651.0
2021-11-16 14:30:00,219.62,219.62,218.89,218.93,38428.0,205.6826,205.6826,204.999,205.0364,38428.0
2021-11-16 15:00:00,218.97,219.54,218.9,219.28,49341.0,205.0739,205.6077,205.0083,205.3642,49341.0
2021-11-16 15:30:00,219.23,219.24,217.67,217.82,157926.0,205.3174,205.3268,203.8564,203.9969,157926.0
2021-11-17 09:30:00,219.0,220.72,218.41,220.52,81558.0,205.102,206.7128,204.5494,206.5255,81558.0
2021-11-17 10:00:00,220.35,220.59,218.5,218.72,48101.0,206.3663,206.5911,204.6337,204.8398,48101.0
2021-11-17 10:30:00,218.77,219.04,218.0,218.49,60251.0,204.8866,205.1395,204.1655,204.6244,60251.0
2021-11-17 11:00:00,218.48,218.93,218.3,218.87,40534.0,204.615,205.0364,204.4464,204.9802,40534.0
2021-11-17 11:30:00,218.79,219.7,218.77,219.35,53466.0,204.9053,205.7576,204.8866,205.4298,53466.0
2021-11-17 12:00:00,219.46,219.63,218.96,219.5,58906.0,205.5328,205.692,205.0645,205.5703,58906.0
2021-11-17 12:30:00,219.49,220.12,219.24,219.28,49555.0,205.5609,206.1509,205.3268,205.3642,49555.0
2021-11-17 13:00:00,219.28,219.34,218.91,219.11,34945.0,205.3642,205.4204,205.0177,205.205,34945.0
2021-11-17 13:30:00,219.09,219.13,218.61,219.13,50134.0,205.1863,205.2237,204.7367,205.2237,50134.0
2021-11-17 14:00:00,219.08,219.38,218.34,218.38,61842.0,205.1769,205.4579,204.4839,204.5213,61842.0
2021-11-17 14:30:00,218.35,218.4,218.08,218.08,36494.0,204.4932,204.5401,204.2404,204.2404,36494.0
2021-11-17 15:00:00,218.13,218.27,217.86,218.16,51809.0,204.2872,204.4183,204.0343,204.3153,51809.0
2021-11-17 15:30:00,218.17,218.17,216.91,216.98,185811.0,204.3247,204.3247,203.1446,203.2102,185811.0
2021-11-18 09:30:00,217.18,218.95,216.76,218.47,106418.0,203.3975,205.0552,203.0041,204.6056,106418.0
2021-11-18 10:00:00,218.47,219.07,217.92,218.16,72794.0,204.6056,205.1675,204.0905,204.3153,72794.0
2021-11-18 10:30:00,218.25,218.25,216.64,216.79,82879.0,204.3996,204.3996,202.8918,203.0322,82879.0
2021-11-18 11:00:00,216.8,218.29,216.62,218.21,62908.0,203.0416,204.437,202.873,204.3621,62908.0
2021-11-18 11:30:00,218.02,218.61,218.01,218.47,44403.0,204.1842,204.7367,204.1748,204.6056,44403.0
2021-11-18 12:00:00,218.49,219.86,218.23,219.84,97034.0,204.6244,205.9074,204.3809,205.8887,97034.0
2021-11-18 12:30:00,219.79,220.02,219.28,219.75,97587.0,205.8419,206.0573,205.3642,205.8044,97587.0
2021-11-18 13:00:00,219.73,219.85,219.45,219.68,51017.0,205.7857,205.898,205.5234,205.7388,51017.0
2021-11-18 13:30:00,219.68,220.0,219.52,219.81,71000.0,205.7388,206.0385,205.589,205.8606,71000.0
2021-11-18 14:00:00,219.8,220.25,219.68,219.75,65380.0,205.8512,206.2727,205.7388,205.8044,65380.0
2021-11-18 14:30:00,219.63,219.85,219.2,219.62,74306.0,205.692,205.898,205.2893,205.6826,74306.0
2021-11-18 15:00:00,219.62,219.7,219.1,219.1,44027.0,205.6826,205.7576,205.1956,205.1956,44027.0
2021-11-18 15:30:00,219.12,219.12,218.29,218.77,172694.0,205.2144,205.2144,204.437,204.8866,172694.0
2021-11-19 09:30:00,218.4,218.4,212.88,213.68,191087.0,204.5401,204.5401,199.3704,200.1196,191087.0
2021-11-19 10:00:00,213.58,214.15,211.11,211.63,149883.0,200.026,200.5598,197.7127,198.1997,149883.0
2021-11-19 10:30:00,211.56,212.11,209.86,210.09,147053.0,198.1341,198.6492,196.542,196.7574,147053.0
2021-11-19 11:00:00,210.09,211.27,209.59,211.18,119244.0,196.7574,197.8625,196.2892,197.7783,119244.0
2021-11-19 11:30:00,211.24,211.69,209.55,209.85,118187.0,197.8345,198.2559,196.2517,196.5327,118187.0
2021-11-19 12:00:00,209.85,210.58,209.63,210.54,86054.0,196.5327,197.2163,196.3266,197.1789,86054.0
2021-11-19 12:30:00,210.53,211.69,210.53,211.58,81867.0,197.1695,198.2559,197.1695,198.1529,81867.0
2021-11-19 13:00:00,211.62,212.0,210.92,210.97,117809.0,198.1903,198.5462,197.5348,197.5816,117809.0
2021-11-19 13:30:00,210.86,211.51,209.85,211.51,156560.0,197.4786,198.0873,196.5327,198.0873,156560.0
2021-11-19 14:00:00,211.4,211.56,211.09,211.39,109231.0,197.9843,198.1341,197.694,197.9749,109231.0
2021-11-19 14:30:00,211.4,211.45,210.19,210.22,96964.0,197.9843,198.0311,196.8511,196.8792,96964.0
2021-11-19 15:00:00,210.25,210.25,208.89,209.64,115563.0,196.9073,196.9073,195.6336,196.336,115563.0
2021-11-19 15:30:00,209.65,210.81,209.41,210.54,356311.0,196.3454,197.4317,196.1206,197.1789,356311.0
2021-11-22 09:30:00,211.07,212.92,210.83,212.49,115727.0,197.6752,199.4078,197.4505,199.0051,115727.0
2021-11-22 10:00:00,212.54,212.55,211.32,211.33,80284.0,199.052,199.0613,197.9094,197.9187,80284.0
2021-11-22 10:30:00,211.42,212.46,211.08,212.09,80211.0,198.003,198.977,197.6846,198.6305,80211.0
2021-11-22 11:00:00,212.08,213.22,211.88,212.8,74627.0,198.6211,199.6888,198.4338,199.2955,74627.0
2021-11-22 11:30:00,212.76,214.23,212.72,213.74,92588.0,199.258,200.6347,199.2205,200.1758,92588.0
2021-11-22 12:00:00,213.74,214.95,213.73,214.14,57370.0,200.1758,201.309,200.1664,200.5504,57370.0
2021-11-22 12:30:00,214.17,214.6,213.54,213.54,50663.0,200.5785,200.9812,199.9885,199.9885,50663.0
2021-11-22 13:00:00,213.55,213.85,212.92,212.92,42661.0,199.9979,200.2788,199.4078,199.4078,42661.0
2021-11-22 13:30:00,212.97,213.5,212.95,213.29,41464.0,199.4547,199.951,199.4359,199.7544,41464.0
2021-11-22 14:00:00,213.29,213.68,213.1,213.38,50206.0,199.7544,200.1196,199.5764,199.8386,50206.0
2021-11-22 14:30:00,213.47,213.49,213.23,213.42,47420.0,199.9229,199.9417,199.6982,199.8761,47420.0
2021-11-22 15:00:00,213.42,213.66,212.56,212.76,66991.0,199.8761,200.1009,199.0707,199.258,66991.0
2021-11-22 15:30:00,212.72,213.29,211.52,211.56,190223.0,199.2205,199.7544,198.0967,198.1341,190223.0
2021-11-23 09:30:00,211.53,213.78,211.22,213.12,115694.0,198.106,200.2133,197.8157,199.5951,115694.0
2021-11-23 10:00:00,213.32,213.9,212.67,213.35,58273.0,199.7825,200.3256,199.1737,199.8105,58273.0
2021-11-23 10:30:00,213.35,213.77,212.8,213.33,69882.0,199.8105,200.2039,199.2955,199.7918,69882.0
2021-11-23 11:00:00,213.33,213.38,212.79,213.22,53217.0,199.7918,199.8386,199.2861,199.6888,53217.0
2021-11-23 11:30:00,213.3,213.81,213.17,213.43,47445.0,199.7637,200.2414,199.642,199.8855,47445.0
2021-11-23 12:00:00,213.37,213.4,211.95,212.67,57234.0,199.8293,199.8574,198.4994,199.1737,57234.0
2021-11-23 12:30:00,212.75,213.45,212.51,213.41,87456.0,199.2486,199.9042,199.0239,199.8667,87456.0
2021-11-23 13:00:00,213.41,213.74,213.36,213.64,66118.0,199.8667,200.1758,199.8199,200.0821,66118.0
2021-11-23 13:30:00,213.68,213.88,213.04,213.18,79025.0,200.1196,200.3069,199.5202,199.6513,79025.0
2021-11-23 14:00:00,213.18,213.69,212.98,213.64,53651.0,199.6513,200.129,199.464,200.0821,53651.0
2021-11-23 14:30:00,213.67,213.71,213.27,213.57,87212.0,200.1102,200.1477,199.7356,200.0166,87212.0
2021-11-23 15:00:00,213.56,213.96,212.92,212.92,114345.0,200.0072,200.3818,199.4078,199.4078,114345.0
2021-11-23 15:30:00,212.92,214.11,212.87,213.31,287996.0,199.4078,200.5223,199.361,199.7731,287996.0
2021-11-24 09:30:00,212.37,214.78,211.65,212.66,70746.0,198.8927,201.1498,198.2184,199.1643,70746.0
2021-11-24 10:00:00,212.69,213.02,211.68,211.7,47354.0,199.1924,199.5015,198.2465,198.2653,47354.0
2021-11-24 10:30:00,211.66,211.73,211.1,211.52,37290.0,198.2278,198.2934,197.7033,198.0967,37290.0
2021-11-24 11:00:00,211.59,211.94,211.16,211.4,27937.0,198.1622,198.49,197.7595,197.9843,27937.0
2021-11-24 11:30:00,211.37,211.42,210.28,210.44,46659.0,197.9562,198.003,196.9354,197.0852,46659.0
2021-11-24 12:00:00,210.39,210.39,209.18,209.25,63291.0,197.0384,197.0384,195.9052,195.9707,63291.0
2021-11-24 12:30:00,209.29,210.8,209.24,210.71,51384.0,196.0082,197.4224,195.9614,197.3381,51384.0
2021-11-24 13:00:00,210.74,211.26,210.7,210.84,33074.0,197.3662,197.8532,197.3287,197.4598,33074.0
2021-11-24 13:30:00,210.83,211.49,210.63,211.18,35209.0,197.4505,198.0686,197.2632,197.7783,35209.0
2021-11-24 14:00:00,211.25,211.35,210.67,210.71,52074.0,197.8438,197.9375,197.3006,197.3381,52074.0
2021-11-24 14:30:00,210.72,211.13,210.72,211.0,68170.0,197.3475,197.7314,197.3475,197.6097,68170.0
2021-11-24 15:00:00,211.02,211.28,210.93,211.14,65937.0,197.6284,197.8719,197.5441,197.7408,65937.0
2021-11-24 15:30:00,211.13,211.13,210.35,210.62,262866.0,197.7314,197.7314,197.0009,197.2538,262866.0
2021-11-26 09:30:00,208.01,208.35,201.12,202.99,217510.0,194.8094,195.1279,188.3567,190.108,217510.0
2021-11-26 10:00:00,202.89,204.83,202.77,203.02,93366.0,190.0144,191.8312,189.902,190.1361,93366.0
2021-11-26 10:30:00,203.02,203.19,200.88,201.12,111778.0,190.1361,190.2953,188.1319,188.3567,111778.0
2021-11-26 11:00:00,201.02,202.22,200.7,201.71,95878.0,188.263,189.3869,187.9633,188.9092,95878.0
2021-11-26 11:30:00,201.53,201.64,200.68,201.1,86771.0,188.7407,188.8437,187.9446,188.3379,86771.0
2021-11-26 12:00:00,201.16,202.61,201.06,201.66,101870.0,188.3941,189.7521,188.3005,188.8624,101870.0
2021-11-26 12:30:00,201.6,203.46,201.3,202.56,280046.0,188.8062,190.5482,188.5253,189.7053,280046.0
2021-11-29 09:30:00,203.13,204.9,200.94,202.22,128386.0,190.2391,191.8968,188.1881,189.3869,128386.0
2021-11-29 10:00:00,202.12,202.42,201.13,201.47,99684.0,189.2932,189.5742,188.366,188.6845,99684.0
2021-11-29 10:30:00,201.4,201.65,199.66,199.73,109529.0,188.6189,188.853,186.9893,187.0549,109529.0
2021-11-29 11:00:00,199.73,200.11,199.21,199.38,192134.0,187.0549,187.4108,186.5679,186.7271,192134.0
2021-11-29 11:30:00,199.34,200.64,198.91,200.32,271803.0,186.6896,187.9071,186.2869,187.6074,271803.0
2021-11-29 12:00:00,200.35,201.76,200.16,201.63,96492.0,187.6355,188.9561,187.4576,188.8343,96492.0
2021-11-29 12:30:00,201.67,202.47,201.64,201.98,57303.0,188.8718,189.621,188.8437,189.1621,57303.0
2021-11-29 13:00:00,202.0,202.07,200.6,200.62,57967.0,189.1808,189.2464,187.8697,187.8884,57967.0
2021-11-29 13:30:00,200.71,201.56,200.38,201.5,108384.0,187.9727,188.7688,187.6636,188.7126,108384.0
2021-11-29 14:00:00,201.44,201.9,201.16,201.43,74064.0,188.6564,189.0872,188.3941,188.647,74064.0
2021-11-29 14:30:00,201.39,201.42,200.71,201.23,74603.0,188.6095,188.6376,187.9727,188.4597,74603.0
2021-11-29 15:00:00,201.24,201.68,200.62,200.67,104815.0,188.4691,188.8811,187.8884,187.9352,104815.0
2021-11-29 15:30:00,200.66,201.23,199.53,199.58,381547.0,187.9259,188.4597,186.8676,186.9144,381547.0
2021-11-30 09:30:00,198.0,198.72,193.75,193.92,134887.0,185.4347,186.109,181.4544,181.6136,134887.0
2021-11-30 10:00:00,193.6,195.75,193.2,195.66,107659.0,181.3139,183.3275,180.9393,183.2432,107659.0
2021-11-30 10:30:00,195.75,196.7,194.2,194.25,99287.0,183.3275,184.2172,181.8758,181.9227,99287.0
2021-11-30 11:00:00,194.14,195.89,193.69,194.66,55466.0,181.8196,183.4586,181.3982,182.3066,55466.0
2021-11-30 11:30:00,194.61,195.06,193.76,194.28,97526.0,182.2598,182.6813,181.4638,181.9508,97526.0
2021-11-30 12:00:00,194.32,194.32,193.2,193.67,99500.0,181.9882,181.9882,180.9393,181.3795,99500.0
2021-11-30 12:30:00,193.72,194.23,193.54,193.92,86098.0,181.4263,181.9039,181.2577,181.6136,86098.0
2021-11-30 13:00:00,193.99,194.0,192.82,193.43,54534.0,181.6792,181.6885,180.5834,181.1547,54534.0
2021-11-30 13:30:00,193.45,193.81,193.38,193.69,56918.0,181.1734,181.5106,181.1079,181.3982,56918.0
2021-11-30 14:00:00,193.72,194.56,193.4,194.06,116987.0,181.4263,182.213,181.1266,181.7447,116987.0
2021-11-30 14:30:00,194.06,194.66,192.88,193.07,63082.0,181.7447,182.3066,180.6396,180.8175,63082.0
2021-11-30 15:00:00,193.08,193.17,192.34,192.73,104596.0,180.8269,180.9112,180.1339,180.4991,104596.0
2021-11-30 15:30:00,192.74,193.46,191.74,191.9,323716.0,180.5085,181.1828,179.5719,179.7218,323716.0
2021-12-01 09:30:00,195.46,198.32,192.36,197.44,274314.0,183.0559,185.7344,180.1526,184.9102,274314.0
2021-12-01 10:00:00,197.43,199.85,197.13,199.53,95132.0,184.9009,187.1673,184.6199,186.8676,95132.0
2021-12-01 10:30:00,199.47,200.78,198.76,200.64,116651.0,186.8114,188.0383,186.1464,187.9071,116651.0
2021-12-01 11:00:00,200.65,201.48,200.4,200.87,97044.0,187.9165,188.6938,187.6824,188.1225,97044.0
2021-12-01 11:30:00,200.99,201.0,199.84,200.33,78023.0,188.2349,188.2443,187.1579,187.6168,78023.0
2021-12-01 12:00:00,200.33,201.15,199.83,200.23,87901.0,187.6168,188.3848,187.1485,187.5232,87901.0
2021-12-01 12:30:00,200.31,201.07,198.8,198.83,78732.0,187.5981,188.3099,186.1839,186.212,78732.0
2021-12-01 13:00:00,198.83,199.07,197.94,198.53,101147.0,186.212,186.4368,185.3785,185.931,101147.0
2021-12-01 13:30:00,198.56,198.7,197.35,198.18,90859.0,185.9591,186.0903,184.8259,185.6033,90859.0
2021-12-01 14:00:00,198.05,198.12,197.08,198.07,87033.0,185.4815,185.5471,184.5731,185.5002,87033.0
2021-12-01 14:30:00,197.98,198.25,197.46,197.69,89055.0,185.4159,185.6688,184.9289,185.1444,89055.0
2021-12-01 15:00:00,197.81,197.9,195.77,195.85,126350.0,185.2567,185.341,183.3462,183.4211,126350.0
2021-12-01 15:30:00,195.84,196.05,194.59,194.72,297756.0,183.4118,183.6084,182.2411,182.3628,297756.0
2021-12-02 09:30:00,194.69,197.43,193.63,197.05,174128.0,182.3347,184.9009,181.342,184.545,174128.0
2021-12-02 10:00:00,197.09,197.09,195.87,196.91,59904.0,184.5824,184.5824,183.4399,184.4139,59904.0
2021-12-02 10:30:00,197.18,197.74,195.44,196.6,58471.0,184.6667,185.1912,183.0371,184.1235,58471.0
2021-12-02 11:00:00,196.75,198.46,196.53,198.09,59252.0,184.264,185.8655,184.058,185.519,59252.0
2021-12-02 11:30:00,197.95,198.23,196.98,198.23,37031.0,185.3879,185.6501,184.4794,185.6501,37031.0
2021-12-02 12:00:00,198.11,198.15,197.0,197.13,32801.0,185.5377,185.5752,184.4981,184.6199,32801.0
2021-12-02 12:30:00,197.09,197.46,196.78,197.24,26450.0,184.5824,184.9289,184.2921,184.7229,26450.0
2021-12-02 13:00:00,197.12,197.55,196.89,197.13,34968.0,184.6105,185.0132,184.3951,184.6199,34968.0
2021-12-02 13:30:00,197.18,198.44,196.88,198.31,43416.0,184.6667,185.8468,184.3858,185.725,43416.0
2021-12-02 14:00:00,198.29,198.58,198.02,198.58,50384.0,185.7063,185.9779,185.4534,185.9779,50384.0
2021-12-02 14:30:00,198.49,198.67,198.13,198.15,47845.0,185.8936,186.0622,185.5564,185.5752,47845.0
2021-12-02 15:00:00,198.24,198.89,197.76,198.72,73052.0,185.6594,186.2682,185.2099,186.109,73052.0
2021-12-02 15:30:00,198.74,199.04,197.13,197.94,249807.0,186.1277,186.4087,184.6199,185.3785,249807.0
2021-12-03 09:30:00,198.79,201.7,198.79,200.28,100284.0,186.1745,188.8999,186.1745,187.57,100284.0
2021-12-03 10:00:00,200.36,201.05,199.28,200.33,65343.0,187.6449,188.2911,186.6334,187.6168,65343.0
2021-12-03 10:30:00,200.16,200.18,198.21,198.27,58402.0,187.4576,187.4763,185.6314,185.6875,58402.0
2021-12-03 11:00:00,198.09,200.25,198.08,200.09,63746.0,185.519,187.5419,185.5096,187.392,63746.0
2021-12-03 11:30:00,200.08,201.57,200.0,201.08,69731.0,187.3827,188.7781,187.3078,188.3192,69731.0
2021-12-03 12:00:00,201.16,201.16,200.03,200.42,74274.0,188.3941,188.3941,187.3359,187.7011,74274.0
2021-12-03 12:30:00,200.41,200.55,199.6,199.78,47979.0,187.6917,187.8229,186.9331,187.1017,47979.0
2021-12-03 13:00:00,199.64,201.19,199.43,200.82,38952.0,186.9706,188.4222,186.7739,188.0757,38952.0
2021-12-03 13:30:00,200.88,200.88,199.84,200.09,34917.0,188.1319,188.1319,187.1579,187.392,34917.0
2021-12-03 14:00:00,200.19,200.26,199.23,199.81,49469.0,187.4857,187.5513,186.5866,187.1298,49469.0
2021-12-03 14:30:00,199.91,200.24,199.2,199.28,58346.0,187.2235,187.5325,186.5585,186.6334,58346.0
2021-12-03 15:00:00,199.24,199.85,198.67,199.63,84195.0,186.596,187.1673,186.0622,186.9612,84195.0
2021-12-03 15:30:00,199.64,200.27,198.71,199.9,181945.0,186.9706,187.5606,186.0996,187.2141,181945.0
2021-12-06 09:30:00,202.71,205.49,201.62,205.38,147123.0,190.7647,193.3809,189.739,193.2774,147123.0
2021-12-06 10:00:00,205.53,206.49,205.3,205.9,95041.0,193.4185,194.322,193.2021,193.7667,95041.0
2021-12-06 10:30:00,205.9,207.05,205.56,206.93,100569.0,193.7667,194.849,193.4468,194.736,100569.0
2021-12-06 11:00:00,206.79,206.86,205.91,206.31,58317.0,194.6043,194.6702,193.7762,194.1526,58317.0
2021-12-06 11:30:00,206.3,206.84,205.81,206.84,54527.0,194.1432,194.6514,193.682,194.6514,54527.0
2021-12-06 12:00:00,206.83,207.2,206.35,207.06,67955.0,194.6419,194.9901,194.1902,194.8584,67955.0
2021-12-06 12:30:00,206.99,208.37,206.84,208.34,52728.0,194.7925,196.0912,194.6514,196.063,52728.0
2021-12-06 13:00:00,208.37,208.56,207.91,208.39,53231.0,196.0912,196.27,195.6583,196.11,53231.0
2021-12-06 13:30:00,208.29,208.3,207.42,207.7,50486.0,196.0159,196.0253,195.1972,195.4607,50486.0
2021-12-06 14:00:00,207.7,208.06,207.57,207.57,42276.0,195.4607,195.7995,195.3383,195.3383,42276.0
2021-12-06 14:30:00,207.62,207.78,206.31,206.68,46000.0,195.3854,195.536,194.1526,194.5008,46000.0
2021-12-06 15:00:00,206.67,207.19,206.55,207.04,55550.0,194.4914,194.9807,194.3784,194.8396,55550.0
2021-12-06 15:30:00,207.04,207.13,206.23,206.64,181817.0,194.8396,194.9243,194.0773,194.4631,181817.0
2021-12-07 09:30:00,206.95,208.86,206.62,206.93,102537.0,194.7549,196.5523,194.4443,194.736,102537.0
2021-12-07 10:00:00,207.07,208.79,206.99,208.53,75968.0,194.8678,196.4864,194.7925,196.2418,75968.0
2021-12-07 10:30:00,208.38,209.36,208.11,209.3,53042.0,196.1006,197.0229,195.8465,196.9664,53042.0
2021-12-07 11:00:00,209.33,209.42,208.22,208.71,37205.0,196.9946,197.0793,195.95,196.4112,37205.0
2021-12-07 11:30:00,208.72,208.79,207.92,208.1,42536.0,196.4206,196.4864,195.6677,195.8371,42536.0
2021-12-07 12:00:00,207.99,208.7,207.99,208.69,33131.0,195.7336,196.4017,195.7336,196.3923,33131.0
2021-12-07 12:30:00,208.61,208.93,208.56,208.88,28571.0,196.3171,196.6182,196.27,196.5711,28571.0
2021-12-07 13:00:00,208.91,208.91,207.85,207.97,34565.0,196.5994,196.5994,195.6018,195.7148,34565.0
2021-12-07 13:30:00,207.96,208.83,207.93,208.55,30213.0,195.7054,196.5241,195.6771,196.2606,30213.0
2021-12-07 14:00:00,208.44,208.52,208.04,208.45,38213.0,196.1571,196.2324,195.7806,196.1665,38213.0
2021-12-07 14:30:00,208.37,208.54,207.94,208.16,41629.0,196.0912,196.2512,195.6865,195.8936,41629.0
2021-12-07 15:00:00,208.14,208.58,207.84,207.89,44074.0,195.8747,196.2888,195.5924,195.6395,44074.0
2021-12-07 15:30:00,207.85,208.21,207.29,208.02,175327.0,195.6018,195.9406,195.0748,195.7618,175327.0
2021-12-08 09:30:00,207.86,209.0,206.86,207.59,99064.0,195.6112,196.6841,194.6702,195.3572,99064.0
2021-12-08 10:00:00,207.4,208.11,206.83,206.84,52392.0,195.1784,195.8465,194.6419,194.6514,52392.0
2021-12-08 10:30:00,206.9,207.45,206.64,206.79,53078.0,194.7078,195.2254,194.4631,194.6043,53078.0
2021-12-08 11:00:00,206.83,207.27,206.44,206.88,48010.0,194.6419,195.056,194.2749,194.689,48010.0
2021-12-08 11:30:00,206.91,207.99,206.58,207.77,48944.0,194.7172,195.7336,194.4067,195.5265,48944.0
2021-12-08 12:00:00,207.77,207.96,207.39,207.74,36793.0,195.5265,195.7054,195.1689,195.4983,36793.0
2021-12-08 12:30:00,207.71,208.14,207.7,207.99,30584.0,195.4701,195.8747,195.4607,195.7336,30584.0
2021-12-08 13:00:00,207.91,207.96,207.54,207.82,38000.0,195.6583,195.7054,195.3101,195.5736,38000.0
2021-12-08 13:30:00,207.78,207.82,207.41,207.69,35140.0,195.536,195.5736,195.1878,195.4513,35140.0
2021-12-08 14:00:00,207.74,208.09,207.54,208.08,31659.0,195.4983,195.8277,195.3101,195.8183,31659.0
2021-12-08 14:30:00,208.02,208.4,207.66,208.17,35893.0,195.7618,196.1194,195.423,195.903,35893.0
2021-12-08 15:00:00,208.23,208.87,208.17,208.82,38177.0,195.9594,196.5617,195.903,196.5147,38177.0
2021-12-08 15:30:00,208.88,208.89,208.13,208.32,186048.0,196.5711,196.5806,195.8653,196.0441,186048.0
2021-12-09 09:30:00,208.28,210.1,207.73,209.64,96972.0,196.0065,197.7192,195.4889,197.2864,96972.0
2021-12-09 10:00:00,209.47,210.85,209.14,210.8,54657.0,197.1264,198.4251,196.8158,198.378,54657.0
2021-12-09 10:30:00,210.93,211.05,210.18,210.76,37697.0,198.5003,198.6133,197.7945,198.3404,37697.0
2021-12-09 11:00:00,210.83,211.31,209.92,210.03,85074.0,198.4062,198.8579,197.5499,197.6534,85074.0
2021-12-09 11:30:00,210.07,210.46,209.74,210.17,37575.0,197.691,198.058,197.3805,197.7851,37575.0
2021-12-09 12:00:00,210.09,210.26,209.64,209.64,41370.0,197.7098,197.8698,197.2864,197.2864,41370.0
2021-12-09 12:30:00,209.68,210.05,209.38,210.05,36237.0,197.324,197.6722,197.0417,197.6722,36237.0
2021-12-09 13:00:00,209.99,210.58,209.9,210.32,46206.0,197.6157,198.171,197.531,197.9263,46206.0
2021-12-09 13:30:00,210.22,210.95,210.22,210.47,46815.0,197.8322,198.5192,197.8322,198.0674,46815.0
2021-12-09 14:00:00,210.46,210.69,210.23,210.42,28288.0,198.058,198.2745,197.8416,198.0204,28288.0
2021-12-09 14:30:00,210.4,210.9,210.33,210.56,44298.0,198.0016,198.4721,197.9357,198.1521,44298.0
2021-12-09 15:00:00,210.46,211.07,210.4,210.83,44953.0,198.058,198.6321,198.0016,198.4062,44953.0
2021-12-09 15:30:00,210.92,211.37,210.68,211.28,222434.0,198.4909,198.9144,198.2651,198.8297,222434.0
2021-12-10 09:30:00,212.78,215.46,212.13,214.58,129600.0,200.2413,202.7634,199.6296,201.9353,129600.0
2021-12-10 10:00:00,214.61,214.61,213.39,213.59,80165.0,201.9635,201.9635,200.8154,201.0036,80165.0
2021-12-10 10:30:00,213.79,213.95,213.0,213.46,55196.0,201.1918,201.3424,200.4484,200.8812,55196.0
2021-12-10 11:00:00,213.59,213.78,212.44,212.66,55246.0,201.0036,201.1824,199.9214,200.1284,55246.0
2021-12-10 11:30:00,212.53,213.0,211.97,212.11,57926.0,200.0061,200.4484,199.4791,199.6108,57926.0
2021-12-10 12:00:00,212.16,213.42,212.16,213.42,52837.0,199.6579,200.8436,199.6579,200.8436,52837.0
2021-12-10 12:30:00,213.42,213.7,212.64,213.45,45209.0,200.8436,201.1071,200.1096,200.8718,45209.0
2021-12-10 13:00:00,213.45,214.11,213.4,213.93,37380.0,200.8718,201.4929,200.8248,201.3236,37380.0
2021-12-10 13:30:00,213.9,214.0,213.61,213.88,25976.0,201.2953,201.3894,201.0224,201.2765,25976.0
2021-12-10 14:00:00,213.92,214.08,213.62,213.99,37487.0,201.3141,201.4647,201.0318,201.38,37487.0
2021-12-10 14:30:00,213.96,214.52,213.7,214.32,52162.0,201.3518,201.8788,201.1071,201.6906,52162.0
2021-12-10 15:00:00,214.3,214.59,214.08,214.52,57036.0,201.6718,201.9447,201.4647,201.8788,57036.0
2021-12-10 15:30:00,214.54,215.03,214.27,214.89,226862.0,201.8976,202.3587,201.6435,202.227,226862.0
2021-12-13 09:30:00,214.95,215.12,212.88,213.8,114140.0,202.2834,202.4434,200.3354,201.2012,114140.0
2021-12-13 10:00:00,213.75,215.4,212.93,214.64,66741.0,201.1542,202.7069,200.3825,201.9917,66741.0
2021-12-13 10:30:00,214.68,215.71,214.32,215.39,43954.0,202.0294,202.9987,201.6906,202.6975,43954.0
2021-12-13 11:00:00,215.36,216.28,214.83,215.81,50782.0,202.6693,203.5351,202.1705,203.0928,50782.0
2021-12-13 11:30:00,215.71,216.12,215.42,215.73,65608.0,202.9987,203.3845,202.7258,203.0175,65608.0
2021-12-13 12:00:00,215.79,215.93,215.22,215.41,63689.0,203.0739,203.2057,202.5375,202.7163,63689.0
2021-12-13 12:30:00,215.37,215.39,214.73,215.09,41296.0,202.6787,202.6975,202.0764,202.4152,41296.0
2021-12-13 13:00:00,215.15,215.21,214.52,215.21,36729.0,202.4717,202.5281,201.8788,202.5281,36729.0
2021-12-13 13:30:00,215.31,215.42,214.78,215.26,45321.0,202.6222,202.7258,202.1235,202.5752,45321.0
2021-12-13 14:00:00,215.17,215.52,214.79,215.1,73248.0,202.4905,202.8199,202.1329,202.4246,73248.0
2021-12-13 14:30:00,215.21,216.05,215.15,216.05,39454.0,202.5281,203.3186,202.4717,203.3186,39454.0
2021-12-13 15:00:00,216.06,216.62,215.94,216.26,49333.0,203.328,203.855,203.2151,203.5163,49333.0
2021-12-13 15:30:00,216.27,216.5,215.04,215.17,214878.0,203.5257,203.7421,202.3681,202.4905,214878.0
2021-12-14 09:30:00,213.38,215.94,212.86,214.87,139177.0,200.806,203.2151,200.3166,202.2082,139177.0
2021-12-14 10:00:00,214.81,215.66,213.89,215.53,106976.0,202.1517,202.9516,201.2859,202.8293,106976.0
2021-12-14 10:30:00,215.45,215.71,214.71,214.85,67427.0,202.754,202.9987,202.0576,202.1893,67427.0
2021-12-14 11:00:00,214.85,215.82,214.85,215.39,66263.0,202.1893,203.1022,202.1893,202.6975,66263.0
2021-12-14 11:30:00,215.32,215.45,214.63,215.01,95158.0,202.6316,202.754,201.9823,202.3399,95158.0
2021-12-14 12:00:00,215.12,216.58,215.04,216.52,59746.0,202.4434,203.8174,202.3681,203.7609,59746.0
2021-12-14 12:30:00,216.51,216.83,215.68,216.03,51023.0,203.7515,204.0527,202.9704,203.2998,51023.0
2021-12-14 13:00:00,216.08,217.22,216.03,217.21,53338.0,203.3469,204.4197,203.2998,204.4103,53338.0
2021-12-14 13:30:00,217.14,217.22,216.82,216.99,52828.0,204.3444,204.4197,204.0433,204.2032,52828.0
2021-12-14 14:00:00,216.99,217.7,216.71,217.54,69324.0,204.2032,204.8714,203.9397,204.7208,69324.0
2021-12-14 14:30:00,217.54,217.56,217.06,217.5,67433.0,204.7208,204.7396,204.2691,204.6832,67433.0
2021-12-14 15:00:00,217.5,217.85,217.23,217.71,120792.0,204.6832,205.0126,204.4291,204.8808,120792.0
2021-12-14 15:30:00,217.68,217.71,216.21,216.6,322711.0,204.8526,204.8808,203.4692,203.8362,322711.0
2021-12-15 09:30:00,217.04,217.81,214.67,215.01,103901.0,204.2503,204.9749,202.0199,202.3399,103901.0
2021-12-15 10:00:00,215.32,216.0,213.81,214.38,68127.0,202.6316,203.2716,201.2106,201.747,68127.0
2021-12-15 10:30:00,214.44,214.94,213.65,214.21,55545.0,201.8035,202.274,201.0601,201.5871,55545.0
2021-12-15 11:00:00,214.23,214.78,213.74,214.6,42177.0,201.6059,202.1235,201.1448,201.9541,42177.0
2021-12-15 11:30:00,214.63,216.1,214.63,216.1,45919.0,201.9823,203.3657,201.9823,203.3657,45919.0
2021-12-15 12:00:00,216.14,217.34,215.96,217.21,42881.0,203.4033,204.5326,203.2339,204.4103,42881.0
2021-12-15 12:30:00,217.22,218.87,217.21,218.72,83094.0,204.4197,205.9724,204.4103,205.8313,83094.0
2021-12-15 13:00:00,218.62,218.8,218.01,218.13,85804.0,205.7372,205.9066,205.1631,205.2761,85804.0
2021-12-15 13:30:00,218.15,218.27,217.1,217.43,69790.0,205.2949,205.4078,204.3068,204.6173,69790.0
2021-12-15 14:00:00,217.38,218.04,216.08,216.54,88660.0,204.5703,205.1914,203.3469,203.7798,88660.0
2021-12-15 14:30:00,216.47,217.14,215.71,216.05,76891.0,203.7139,204.3444,202.9987,203.3186,76891.0
2021-12-15 15:00:00,216.07,217.3,215.76,217.3,76395.0,203.3374,204.495,203.0457,204.495,76395.0
2021-12-15 15:30:00,217.36,217.81,216.39,217.55,213558.0,204.5514,204.9749,203.6386,204.7302,213558.0
2021-12-16 09:30:00,216.54,219.5,216.51,217.64,98095.0,203.7798,206.5653,203.7515,204.8149,98095.0
2021-12-16 10:00:00,217.98,218.67,217.17,218.12,63225.0,205.1349,205.7842,204.3726,205.2666,63225.0
2021-12-16 10:30:00,218.2,218.22,217.01,217.29,92688.0,205.3419,205.3608,204.2221,204.4856,92688.0
2021-12-16 11:00:00,217.29,219.69,216.93,219.38,101843.0,204.4856,206.7441,204.1468,206.4524,101843.0
2021-12-16 11:30:00,219.43,219.97,219.15,219.45,60080.0,206.4995,207.0076,206.236,206.5183,60080.0
2021-12-16 12:00:00,219.48,220.38,219.07,220.03,90129.0,206.5465,207.3935,206.1607,207.0641,90129.0
2021-12-16 12:30:00,219.98,219.98,219.32,219.34,46272.0,207.017,207.017,206.3959,206.4148,46272.0
2021-12-16 13:00:00,219.4,219.63,218.88,219.23,52771.0,206.4712,206.6877,205.9819,206.3112,52771.0
2021-12-16 13:30:00,219.23,219.42,218.85,219.34,33664.0,206.3112,206.49,205.9536,206.4148,33664.0
2021-12-16 14:00:00,219.38,219.62,218.93,219.42,53976.0,206.4524,206.6783,206.0289,206.49,53976.0
2021-12-16 14:30:00,219.45,219.53,218.0,218.46,67149.0,206.5183,206.5936,205.1537,205.5866,67149.0
2021-12-16 15:00:00,218.39,219.03,218.1,218.96,71624.0,205.5207,206.123,205.2478,206.0571,71624.0
2021-12-16 15:30:00,219.01,219.71,218.49,218.76,224426.0,206.1042,206.763,205.6148,205.8689,224426.0
2021-12-17 09:30:00,218.65,218.73,216.06,217.07,450017.0,205.7654,205.8407,203.328,204.2785,450017.0
2021-12-17 10:00:00,217.23,218.17,217.04,218.04,57638.0,204.4291,205.3137,204.2503,205.1914,57638.0
2021-12-17 10:30:00,217.94,220.09,217.77,219.84,65932.0,205.0973,207.1206,204.9373,206.8853,65932.0
2021-12-17 11:00:00,219.83,221.1,219.83,220.46,59619.0,206.8759,208.071,206.8759,207.4688,59619.0
2021-12-17 11:30:00,220.46,220.82,219.29,219.76,44573.0,207.4688,207.8075,206.3677,206.81,44573.0
2021-12-17 12:00:00,219.68,220.24,219.54,219.86,41503.0,206.7347,207.2617,206.603,206.9041,41503.0
2021-12-17 12:30:00,219.92,220.31,219.64,220.19,29468.0,206.9606,207.3276,206.6971,207.2147,29468.0
2021-12-17 13:00:00,220.17,220.43,219.95,220.28,26067.0,207.1958,207.4405,206.9888,207.2994,26067.0
2021-12-17 13:30:00,220.17,220.53,220.09,220.5,28564.0,207.1958,207.5346,207.1206,207.5064,28564.0
2021-12-17 14:00:00,220.43,220.47,219.0,219.19,40671.0,207.4405,207.4782,206.0948,206.2736,40671.0
2021-12-17 14:30:00,219.12,219.18,218.75,219.15,41559.0,206.2077,206.2642,205.8595,206.236,41559.0
2021-12-17 15:00:00,219.13,219.48,218.91,219.39,52296.0,206.2171,206.5465,206.0101,206.4618,52296.0
2021-12-17 15:30:00,219.41,220.33,218.97,219.62,240245.0,206.4806,207.3464,206.0666,206.6783,240245.0
2021-12-20 09:30:00,216.77,219.54,216.11,217.3,129859.0,203.9962,206.603,203.3751,204.495,129859.0
2021-12-20 10:00:00,217.32,217.67,215.82,216.0,78185.0,204.5138,204.8432,203.1022,203.2716,78185.0
2021-12-20 10:30:00,216.04,216.05,214.44,215.12,64252.0,203.3092,203.3186,201.8035,202.4434,64252.0
2021-12-20 11:00:00,215.2,215.31,214.15,214.21,44798.0,202.5187,202.6222,201.5306,201.5871,44798.0
2021-12-20 11:30:00,214.18,214.23,213.03,213.76,60581.0,201.5588,201.6059,200.4766,201.1636,60581.0
2021-12-20 12:00:00,213.76,214.76,213.75,214.51,59334.0,201.1636,202.1046,201.1542,201.8694,59334.0
2021-12-20 12:30:00,214.55,215.77,214.22,214.74,46606.0,201.907,203.0551,201.5965,202.0858,46606.0
2021-12-20 13:00:00,214.88,215.73,214.79,215.73,31621.0,202.2176,203.0175,202.1329,203.0175,31621.0
2021-12-20 13:30:00,215.65,216.96,215.39,216.83,31826.0,202.9422,204.175,202.6975,204.0527,31826.0
2021-12-20 14:00:00,216.89,217.73,216.73,217.52,58860.0,204.1091,204.8996,203.9586,204.702,58860.0
2021-12-20 14:30:00,217.5,217.73,217.26,217.44,43652.0,204.6832,204.8996,204.4573,204.6267,43652.0
2021-12-20 15:00:00,217.43,217.75,216.81,217.33,48079.0,204.6173,204.9184,204.0338,204.5232,48079.0
2021-12-20 15:30:00,217.29,217.58,216.46,217.03,167960.0,204.4856,204.7585,203.7045,204.2409,167960.0
2021-12-21 09:30:00,216.0,220.34,216.0,218.31,155307.0,203.2716,207.3558,203.2716,205.4454,155307.0
2021-12-21 10:00:00,218.52,219.73,218.21,218.62,50630.0,205.6431,206.7818,205.3513,205.7372,50630.0
2021-12-21 10:30:00,218.74,219.99,218.74,219.55,43646.0,205.8501,207.0265,205.8501,206.6124,43646.0
2021-12-21 11:00:00,219.5,220.44,219.31,220.31,41208.0,206.5653,207.4499,206.3865,207.3276,41208.0
2021-12-21 11:30:00,220.31,221.49,220.08,220.98,61001.0,207.3276,208.4381,207.1111,207.9581,61001.0
2021-12-21 12:00:00,220.98,221.65,220.61,221.37,42992.0,207.9581,208.5886,207.6099,208.3251,42992.0
2021-12-21 12:30:00,221.43,221.61,220.73,221.17,31155.0,208.3816,208.551,207.7228,208.1369,31155.0
2021-12-21 13:00:00,221.08,221.16,220.57,220.73,20736.0,208.0522,208.1275,207.5723,207.7228,20736.0
2021-12-21 13:30:00,220.76,221.24,220.75,221.01,30428.0,207.7511,208.2028,207.7417,207.9863,30428.0
2021-12-21 14:00:00,220.99,221.25,220.33,220.38,28640.0,207.9675,208.2122,207.3464,207.3935,28640.0
2021-12-21 14:30:00,220.39,220.5,219.77,219.8,47984.0,207.4029,207.5064,206.8194,206.8476,47984.0
2021-12-21 15:00:00,219.82,220.22,219.71,219.83,48702.0,206.8665,207.2429,206.763,206.8759,48702.0
2021-12-21 15:30:00,219.79,220.47,219.52,220.35,179550.0,206.8382,207.4782,206.5841,207.3652,179550.0
2021-12-22 09:30:00,220.0,222.1,219.93,220.87,85475.0,207.0359,209.0121,206.97,207.8546,85475.0
2021-12-22 10:00:00,221.0,222.16,220.9,221.77,44043.0,207.9769,209.0686,207.8828,208.7016,44043.0
2021-12-22 10:30:00,221.75,222.85,221.45,222.42,37987.0,208.6827,209.7179,208.4004,209.3133,37987.0
2021-12-22 11:00:00,222.52,222.71,221.85,221.9,48385.0,209.4074,209.5862,208.7768,208.8239,48385.0
2021-12-22 11:30:00,221.98,222.57,221.79,222.34,24873.0,208.8992,209.4544,208.7204,209.238,24873.0
2021-12-22 12:00:00,222.35,222.82,222.19,222.62,28582.0,209.2474,209.6897,209.0968,209.5015,28582.0
2021-12-22 12:30:00,222.65,223.15,222.51,223.06,25675.0,209.5297,210.0002,209.398,209.9155,25675.0
2021-12-22 13:00:00,223.08,223.11,222.55,222.71,25724.0,209.9344,209.9626,209.4356,209.5862,25724.0
2021-12-22 13:30:00,222.71,222.75,221.61,221.61,18788.0,209.5862,209.6238,208.551,208.551,18788.0
2021-12-22 14:00:00,221.56,221.86,221.32,221.66,21287.0,208.5039,208.7863,208.2781,208.598,21287.0
2021-12-22 14:30:00,221.58,221.72,221.4,221.47,25746.0,208.5228,208.6545,208.3534,208.4192,25746.0
2021-12-22 15:00:00,221.47,221.75,221.39,221.64,23109.0,208.4192,208.6827,208.344,208.5792,23109.0
2021-12-22 15:30:00,221.61,222.55,221.47,222.26,89315.0,208.551,209.4356,208.4192,209.1627,89315.0
2021-12-23 09:30:00,223.45,224.52,222.82,223.19,30539.0,210.2826,211.2895,209.6897,210.0379,30539.0
2021-12-23 10:00:00,223.04,224.02,222.27,223.71,47747.0,209.8967,210.819,209.1721,210.5272,47747.0
2021-12-23 10:30:00,223.83,224.75,223.82,224.75,55732.0,210.6402,211.506,210.6308,211.506,55732.0
2021-12-23 11:00:00,224.75,225.92,224.67,225.54,61216.0,211.506,212.607,211.4307,212.2494,61216.0
2021-12-23 11:30:00,225.5,225.79,225.01,225.72,43912.0,212.2118,212.4847,211.7506,212.4188,43912.0
2021-12-23 12:00:00,225.72,225.9,225.29,225.75,39394.0,212.4188,212.5882,212.0141,212.447,39394.0
2021-12-23 12:30:00,225.67,226.21,225.58,225.71,31629.0,212.3717,212.8799,212.287,212.4094,31629.0
2021-12-23 13:00:00,225.77,226.18,225.69,226.17,22069.0,212.4658,212.8517,212.3906,212.8423,22069.0
2021-12-23 13:30:00,226.2,226.54,226.12,226.54,26117.0,212.8705,213.1905,212.7952,213.1905,26117.0
2021-12-23 14:00:00,226.55,226.95,226.39,226.95,33913.0,213.1999,213.5763,213.0493,213.5763,33913.0
2021-12-23 14:30:00,226.93,226.93,226.23,226.41,30466.0,213.5575,213.5575,212.8987,213.0681,30466.0
2021-12-23 15:00:00,226.38,226.95,226.29,226.8,40209.0,213.0399,213.5763,212.9552,213.4352,40209.0
2021-12-23 15:30:00,226.8,226.88,225.85,225.89,116665.0,213.4352,213.5104,212.5411,212.5788,116665.0
2021-12-27 09:30:00,227.59,228.68,226.89,227.36,69340.0,214.1786,215.2044,213.5198,213.9622,69340.0
2021-12-27 10:00:00,227.4,227.55,226.34,226.48,47412.0,213.9998,214.141,213.0023,213.134,47412.0
2021-12-27 10:30:00,226.52,226.63,225.91,226.39,27144.0,213.1717,213.2752,212.5976,213.0493,27144.0
2021-12-27 11:00:00,226.41,226.55,225.93,226.08,25186.0,213.0681,213.1999,212.6164,212.7576,25186.0
2021-12-27 11:30:00,226.15,226.62,226.15,226.56,21780.0,212.8235,213.2658,212.8235,213.2093,21780.0
2021-12-27 12:00:00,226.49,226.64,226.42,226.64,11576.0,213.1434,213.2846,213.0775,213.2846,11576.0
2021-12-27 12:30:00,226.61,227.1,226.51,226.91,19291.0,213.2563,213.7175,213.1622,213.5387,19291.0
2021-12-27 13:00:00,226.94,227.42,226.94,227.23,25652.0,213.5669,214.0186,213.5669,213.8398,25652.0
2021-12-27 13:30:00,227.16,227.35,226.94,227.02,8196.0,213.7739,213.9527,213.5669,213.6422,8196.0
2021-12-27 14:00:00,226.95,227.22,226.92,227.13,23008.0,213.5763,213.8304,213.5481,213.7457,23008.0
2021-12-27 14:30:00,227.09,227.35,226.76,227.09,31286.0,213.7081,213.9527,213.3975,213.7081,31286.0
2021-12-27 15:00:00,226.97,227.2,226.73,227.2,13903.0,213.5951,213.8116,213.3693,213.8116,13903.0
2021-12-27 15:30:00,227.2,227.96,227.2,227.94,59155.0,213.8116,214.5268,213.8116,214.508,59155.0
2021-12-28 09:30:00,227.78,229.7,227.78,229.58,42886.0,214.3574,216.1643,214.3574,216.0513,42886.0
2021-12-28 10:00:00,229.61,230.52,229.61,230.1,34273.0,216.0796,216.9359,216.0796,216.5407,34273.0
2021-12-28 10:30:00,230.01,230.76,230.0,230.09,28397.0,216.456,217.1618,216.4466,216.5313,28397.0
2021-12-28 11:00:00,229.99,230.6,229.87,230.29,18864.0,216.4372,217.0112,216.3242,216.7195,18864.0
2021-12-28 11:30:00,230.27,230.97,230.07,230.07,25857.0,216.7007,217.3594,216.5125,216.5125,25857.0
2021-12-28 12:00:00,230.05,230.06,229.69,230.0,21336.0,216.4936,216.503,216.1548,216.4466,21336.0
2021-12-28 12:30:00,229.96,230.27,229.71,230.2,33487.0,216.4089,216.7007,216.1737,216.6348,33487.0
2021-12-28 13:00:00,230.14,230.67,230.13,230.6,25912.0,216.5783,217.0771,216.5689,217.0112,25912.0
2021-12-28 13:30:00,230.49,230.76,230.45,230.65,21027.0,216.9077,217.1618,216.8701,217.0583,21027.0
2021-12-28 14:00:00,230.71,230.73,230.24,230.3,16712.0,217.1147,217.1336,216.6724,216.7289,16712.0
2021-12-28 14:30:00,230.41,230.57,230.22,230.41,22400.0,216.8324,216.983,216.6536,216.8324,22400.0
2021-12-28 15:00:00,230.39,230.72,229.91,230.34,38029.0,216.8136,217.1242,216.3619,216.7665,38029.0
2021-12-28 15:30:00,230.34,230.71,230.04,230.55,100075.0,216.7665,217.1147,216.4842,216.9642,100075.0
2021-12-29 09:30:00,230.6,231.92,230.49,231.58,51989.0,217.0112,218.2534,216.9077,217.9335,51989.0
2021-12-29 10:00:00,231.68,232.29,231.26,232.02,35984.0,218.0276,218.6016,217.6323,218.3475,35984.0
2021-12-29 10:30:00,231.87,232.31,231.83,231.89,29988.0,218.2064,218.6205,218.1687,218.2252,29988.0
2021-12-29 11:00:00,231.84,232.03,231.3,231.77,17929.0,218.1782,218.357,217.67,218.1123,17929.0
2021-12-29 11:30:00,231.66,232.03,231.3,232.01,36934.0,218.0088,218.357,217.67,218.3381,36934.0
2021-12-29 12:00:00,232.06,232.09,231.69,231.9,24281.0,218.3852,218.4134,218.037,218.2346,24281.0
2021-12-29 12:30:00,231.93,232.13,231.63,231.63,21490.0,218.2629,218.4511,217.9805,217.9805,21490.0
2021-12-29 13:00:00,231.61,231.87,231.38,231.81,26071.0,217.9617,218.2064,217.7453,218.1499,26071.0
2021-12-29 13:30:00,231.84,232.07,231.74,231.86,18127.0,218.1782,218.3946,218.084,218.197,18127.0
2021-12-29 14:00:00,231.88,231.92,231.53,231.58,16478.0,218.2158,218.2534,217.8864,217.9335,16478.0
2021-12-29 14:30:00,231.58,231.63,230.96,231.08,39997.0,217.9335,217.9805,217.35,217.4629,39997.0
2021-12-29 15:00:00,231.09,231.74,231.08,231.74,15117.0,217.4724,218.084,217.4629,218.084,15117.0
2021-12-29 15:30:00,231.76,231.92,231.33,231.66,92992.0,218.1029,218.2534,217.6982,218.0088,92992.0
2021-12-30 09:30:00,231.47,232.89,230.8,232.36,37981.0,217.83,219.1663,217.1994,218.6675,37981.0
2021-12-30 10:00:00,232.37,232.45,231.39,231.66,37575.0,218.6769,218.7522,217.7547,218.0088,37575.0
2021-12-30 10:30:00,231.75,231.82,231.12,231.46,31048.0,218.0935,218.1593,217.5006,217.8205,31048.0
2021-12-30 11:00:00,231.58,231.81,231.41,231.62,18231.0,217.9335,218.1499,217.7735,217.9711,18231.0
2021-12-30 11:30:00,231.59,232.12,231.54,231.74,44400.0,217.9429,218.4417,217.8958,218.084,44400.0
2021-12-30 12:00:00,231.78,231.78,230.95,231.0,16932.0,218.1217,218.1217,217.3406,217.3877,16932.0
2021-12-30 12:30:00,230.98,231.42,230.93,231.4,12256.0,217.3688,217.7829,217.3218,217.7641,12256.0
2021-12-30 13:00:00,231.31,231.58,231.31,231.39,19588.0,217.6794,217.9335,217.6794,217.7547,19588.0
2021-12-30 13:30:00,231.33,231.81,231.22,231.73,15461.0,217.6982,218.1499,217.5947,218.0746,15461.0
2021-12-30 14:00:00,231.78,232.05,231.58,231.99,21586.0,218.1217,218.3758,217.9335,218.3193,21586.0
2021-12-30 14:30:00,231.87,231.99,231.59,231.76,21321.0,218.2064,218.3193,217.9429,218.1029,21321.0
2021-12-30 15:00:00,231.7,231.98,231.67,231.68,23339.0,218.0464,218.3099,218.0182,218.0276,23339.0
2021-12-30 15:30:00,231.75,231.78,230.59,230.87,105322.0,218.0935,218.1217,217.0018,217.2653,105322.0
2021-12-31 09:30:00,231.11,232.0,230.52,231.29,18025.0,217.4912,218.3287,216.9359,217.6606,18025.0
2021-12-31 10:00:00,231.61,231.61,230.81,231.06,34288.0,217.9617,217.9617,217.2089,217.4441,34288.0
2021-12-31 10:30:00,231.15,231.43,230.73,231.43,29122.0,217.5288,217.7923,217.1336,217.7923,29122.0
2021-12-31 11:00:00,231.47,231.52,231.03,231.2,18144.0,217.83,217.877,217.4159,217.5759,18144.0
2021-12-31 11:30:00,231.23,231.4,230.96,231.04,20007.0,217.6041,217.7641,217.35,217.4253,20007.0
2021-12-31 12:00:00,231.04,231.24,230.86,230.99,17146.0,217.4253,217.6135,217.2559,217.3782,17146.0
2021-12-31 12:30:00,230.98,231.78,230.98,231.69,18075.0,217.3688,218.1217,217.3688,218.037,18075.0
2021-12-31 13:00:00,231.69,231.86,231.56,231.76,30718.0,218.037,218.197,217.9147,218.1029,30718.0
2021-12-31 13:30:00,231.84,232.22,231.65,232.22,20787.0,218.1782,218.5358,217.9994,218.5358,20787.0
2021-12-31 14:00:00,232.21,232.28,231.76,231.98,17113.0,218.5264,218.5922,218.1029,218.3099,17113.0
2021-12-31 14:30:00,232.05,232.06,230.83,230.98,27029.0,218.3758,218.3852,217.2277,217.3688,27029.0
2021-12-31 15:00:00,231.02,231.11,230.6,230.91,27797.0,217.4065,217.4912,217.0112,217.303,27797.0
2021-12-31 15:30:00,230.87,230.97,229.6,229.65,135391.0,217.2653,217.3594,216.0702,216.1172,135391.0
2022-01-03 09:30:00,229.49,231.42,228.65,231.33,85048.0,215.9666,217.7829,215.1761,217.6982,85048.0
2022-01-03 10:00:00,231.46,232.08,230.92,232.02,87591.0,217.8205,218.404,217.3124,218.3475,87591.0
2022-01-03 10:30:00,231.98,232.17,231.17,232.01,57425.0,218.3099,218.4887,217.5476,218.3381,57425.0
2022-01-03 11:00:00,232.05,232.99,231.56,232.34,61420.0,218.3758,219.2604,217.9147,218.6487,61420.0
2022-01-03 11:30:00,232.22,232.23,231.14,231.67,35578.0,218.5358,218.5452,217.5194,218.0182,35578.0
2022-01-03 12:00:00,231.64,232.17,231.63,231.88,40092.0,217.9899,218.4887,217.9805,218.2158,40092.0
2022-01-03 12:30:00,231.82,232.01,230.94,231.0,27846.0,218.1593,218.3381,217.3312,217.3877,27846.0
2022-01-03 13:00:00,231.0,232.06,230.89,232.03,29511.0,217.3877,218.3852,217.2841,218.357,29511.0
2022-01-03 13:30:00,232.06,233.05,232.06,233.0,33647.0,218.3852,219.3169,218.3852,219.2698,33647.0
2022-01-03 14:00:00,232.86,233.33,232.86,233.33,38746.0,219.138,219.5804,219.138,219.5804,38746.0
2022-01-03 14:30:00,233.29,233.63,232.8,233.63,46247.0,219.5427,219.8627,219.0816,219.8627,46247.0
2022-01-03 15:00:00,233.7,233.81,233.08,233.66,40775.0,219.9285,220.0321,219.3451,219.8909,40775.0
2022-01-03 15:30:00,233.76,234.4,233.45,234.29,157781.0,219.985,220.5873,219.6933,220.4838,157781.0
2022-01-04 09:30:00,234.11,236.95,232.88,234.75,104192.0,220.3144,222.987,219.1569,220.9167,104192.0
2022-01-04 10:00:00,234.55,235.04,233.39,233.91,53985.0,220.7285,221.1896,219.6368,220.1262,53985.0
2022-01-04 10:30:00,234.02,235.42,233.24,235.4,72437.0,220.2297,221.5472,219.4957,221.5284,72437.0
2022-01-04 11:00:00,235.46,235.62,234.67,235.47,61176.0,221.5848,221.7354,220.8414,221.5942,61176.0
2022-01-04 11:30:00,235.4,235.97,235.13,235.52,38265.0,221.5284,222.0648,221.2743,221.6413,38265.0
2022-01-04 12:00:00,235.59,235.65,235.04,235.27,47787.0,221.7072,221.7636,221.1896,221.406,47787.0
2022-01-04 12:30:00,235.18,236.38,235.07,236.06,90117.0,221.3213,222.4506,221.2178,222.1495,90117.0
2022-01-04 13:00:00,236.06,236.25,234.58,234.69,74998.0,222.1495,222.3283,220.7567,220.8602,74998.0
2022-01-04 13:30:00,234.74,234.76,233.41,233.55,48970.0,220.9073,220.9261,219.6556,219.7874,48970.0
2022-01-04 14:00:00,233.63,234.64,233.51,234.41,36231.0,219.8627,220.8132,219.7497,220.5967,36231.0
2022-01-04 14:30:00,234.51,234.81,234.33,234.5,36724.0,220.6908,220.9731,220.5214,220.6814,36724.0
2022-01-04 15:00:00,234.45,234.68,233.93,234.2,32887.0,220.6344,220.8508,220.145,220.3991,32887.0
2022-01-04 15:30:00,234.23,234.76,233.21,233.21,160435.0,220.4273,220.9261,219.4674,219.4674,160435.0
2022-01-05 09:30:00,234.82,238.35,233.39,237.37,112585.0,220.9825,224.3045,219.6368,223.3823,112585.0
2022-01-05 10:00:00,237.43,237.43,236.17,237.28,42710.0,223.4387,223.4387,222.253,223.2976,42710.0
2022-01-05 10:30:00,237.16,237.96,237.04,237.67,56429.0,223.1847,223.9375,223.0717,223.6646,56429.0
2022-01-05 11:00:00,237.57,238.08,237.36,237.85,38899.0,223.5705,224.0504,223.3729,223.834,38899.0
2022-01-05 11:30:00,237.88,238.19,237.34,237.95,35036.0,223.8622,224.154,223.3541,223.9281,35036.0
2022-01-05 12:00:00,237.98,239.51,237.96,239.23,52352.0,223.9563,225.3962,223.9375,225.1327,52352.0
2022-01-05 12:30:00,239.22,239.6,238.85,239.45,40186.0,225.1233,225.4809,224.7751,225.3397,40186.0
2022-01-05 13:00:00,239.4,239.54,238.71,238.82,51486.0,225.2927,225.4244,224.6433,224.7468,51486.0
2022-01-05 13:30:00,238.88,239.1,238.65,238.78,32357.0,224.8033,225.0103,224.5869,224.7092,32357.0
2022-01-05 14:00:00,238.76,238.78,237.96,238.69,66284.0,224.6904,224.7092,223.9375,224.6245,66284.0
2022-01-05 14:30:00,238.68,238.76,237.46,238.45,89318.0,224.6151,224.6904,223.467,224.3986,89318.0
2022-01-05 15:00:00,238.41,238.65,237.99,238.55,70874.0,224.361,224.5869,223.9657,224.4927,70874.0
2022-01-05 15:30:00,238.47,238.57,236.37,236.61,138534.0,224.4175,224.5116,222.4412,222.6671,138534.0
2022-01-06 09:30:00,232.82,235.16,229.05,231.69,140856.0,219.1004,221.3025,215.5526,218.037,140856.0
2022-01-06 10:00:00,232.06,234.91,231.88,232.46,66552.0,218.3852,221.0672,218.2158,218.7616,66552.0
2022-01-06 10:30:00,232.65,234.0,232.65,233.26,80057.0,218.9404,220.2109,218.9404,219.5145,80057.0
2022-01-06 11:00:00,233.33,234.48,233.1,234.02,52040.0,219.5804,220.6626,219.3639,220.2297,52040.0
2022-01-06 11:30:00,233.87,234.22,233.15,233.39,52882.0,220.0885,220.4179,219.411,219.6368,52882.0
2022-01-06 12:00:00,233.3,234.84,233.21,234.78,22300.0,219.5521,221.0014,219.4674,220.9449,22300.0
2022-01-06 12:30:00,234.83,235.03,234.21,234.21,24754.0,220.992,221.1802,220.4085,220.4085,24754.0
2022-01-06 13:00:00,234.11,234.58,233.0,233.0,33303.0,220.3144,220.7567,219.2698,219.2698,33303.0
2022-01-06 13:30:00,232.91,233.08,228.47,229.92,96894.0,219.1851,219.3451,215.0067,216.3713,96894.0
2022-01-06 14:00:00,229.84,229.84,226.08,226.08,99194.0,216.296,216.296,212.7576,212.7576,99194.0
2022-01-06 14:30:00,226.18,228.59,226.12,228.43,101184.0,212.8517,215.1197,212.7952,214.9691,101184.0
2022-01-06 15:00:00,228.52,230.1,228.45,229.9,112735.0,215.0538,216.5407,214.9879,216.3525,112735.0
2022-01-06 15:30:00,229.81,230.15,227.34,227.58,336704.0,216.2678,216.5877,213.9433,214.1692,336704.0
2022-01-07 09:30:00,227.14,228.44,225.2,226.21,119037.0,213.7551,214.9785,211.9294,212.8799,119037.0
2022-01-07 10:00:00,226.27,231.99,225.77,231.64,112988.0,212.9364,218.3193,212.4658,217.9899,112988.0
2022-01-07 10:30:00,231.54,233.15,231.07,231.38,133519.0,217.8958,219.411,217.4535,217.7453,133519.0
2022-01-07 11:00:00,231.51,233.51,231.22,233.43,100688.0,217.8676,219.7497,217.5947,219.6745,100688.0
2022-01-07 11:30:00,233.42,233.58,232.68,233.01,84268.0,219.665,219.8156,218.9687,219.2792,84268.0
2022-01-07 12:00:00,233.0,233.75,233.0,233.47,66961.0,219.2698,219.9756,219.2698,219.7121,66961.0
2022-01-07 12:30:00,233.41,233.75,233.14,233.29,39468.0,219.6556,219.9756,219.4015,219.5427,39468.0
2022-01-07 13:00:00,233.22,234.09,233.14,233.52,65999.0,219.4768,220.2956,219.4015,219.7592,65999.0
2022-01-07 13:30:00,233.58,233.76,232.78,232.85,46567.0,219.8156,219.985,219.0628,219.1286,46567.0
2022-01-07 14:00:00,232.86,233.57,232.85,233.29,44868.0,219.138,219.8062,219.1286,219.5427,44868.0
2022-01-07 14:30:00,233.3,233.87,232.96,232.96,51375.0,219.5521,220.0885,219.2322,219.2322,51375.0
2022-01-07 15:00:00,232.93,233.8,232.8,233.31,60379.0,219.2039,220.0227,219.0816,219.5615,60379.0
2022-01-07 15:30:00,233.28,234.0,232.76,233.18,244632.0,219.5333,220.2109,219.0439,219.4392,244632.0
2022-01-10 09:30:00,234.09,236.0,232.85,234.51,90113.0,220.2956,222.093,219.1286,220.6908,90113.0
2022-01-10 10:00:00,234.33,234.49,232.08,232.12,54707.0,220.5214,220.672,218.404,218.4417,54707.0
2022-01-10 10:30:00,231.96,232.58,230.73,231.12,51961.0,218.2911,218.8745,217.1336,217.5006,51961.0
2022-01-10 11:00:00,231.12,231.68,230.13,231.46,80568.0,217.5006,218.0276,216.5689,217.8205,80568.0
2022-01-10 11:30:00,231.43,232.98,231.08,232.98,44485.0,217.7923,219.251,217.4629,219.251,44485.0
2022-01-10 12:00:00,233.0,233.0,232.22,232.66,36767.0,219.2698,219.2698,218.5358,218.9498,36767.0
2022-01-10 12:30:00,232.59,233.12,232.27,232.5,57688.0,218.884,219.3827,218.5828,218.7993,57688.0
2022-01-10 13:00:00,232.47,232.7,231.16,231.23,37236.0,218.771,218.9875,217.5382,217.6041,37236.0
2022-01-10 13:30:00,231.26,232.43,230.91,232.37,26742.0,217.6323,218.7334,217.303,218.6769,26742.0
2022-01-10 14:00:00,232.51,233.78,232.33,233.53,29314.0,218.8087,220.0038,218.6393,219.7686,29314.0
2022-01-10 14:30:00,233.49,234.54,233.21,234.4,54242.0,219.7309,220.719,219.4674,220.5873,54242.0
2022-01-10 15:00:00,234.45,234.55,233.79,234.37,64883.0,220.6344,220.7285,220.0132,220.5591,64883.0
2022-01-10 15:30:00,234.39,234.42,232.8,233.74,169224.0,220.5779,220.6061,219.0816,219.9662,169224.0
2022-01-11 09:30:00,235.73,235.73,232.6,233.87,72375.0,221.8389,221.8389,218.8934,220.0885,72375.0
2022-01-11 10:00:00,233.83,236.07,233.83,235.79,123453.0,220.0509,222.1589,220.0509,221.8954,123453.0
2022-01-11 10:30:00,235.84,236.78,235.38,236.24,41915.0,221.9424,222.8271,221.5096,222.3189,41915.0
2022-01-11 11:00:00,236.31,237.01,236.12,236.45,73650.0,222.3847,223.0435,222.2059,222.5165,73650.0
2022-01-11 11:30:00,236.3,236.59,235.7,236.05,70790.0,222.3753,222.6482,221.8107,222.1401,70790.0
2022-01-11 12:00:00,236.13,236.84,235.78,236.41,48509.0,222.2154,222.8835,221.886,222.4789,48509.0
2022-01-11 12:30:00,236.54,238.22,236.52,238.04,38072.0,222.6012,224.1822,222.5824,224.0128,38072.0
2022-01-11 13:00:00,238.09,238.14,237.3,237.56,107789.0,224.0599,224.1069,223.3164,223.5611,107789.0
2022-01-11 13:30:00,237.69,238.54,237.69,238.38,21452.0,223.6834,224.4833,223.6834,224.3328,21452.0
2022-01-11 14:00:00,238.34,239.88,238.25,239.86,114375.0,224.2951,225.7444,224.2104,225.7256,114375.0
2022-01-11 14:30:00,239.84,240.5,239.1,240.45,72257.0,225.7067,226.3278,225.0103,226.2808,72257.0
2022-01-11 15:00:00,240.57,241.19,239.92,240.52,124176.0,226.3937,226.9772,225.782,226.3467,124176.0
2022-01-11 15:30:00,240.52,241.05,239.78,240.08,209696.0,226.3467,226.8454,225.6503,225.9326,209696.0
2022-01-12 09:30:00,240.09,240.84,238.78,239.3,75336.0,225.942,226.6478,224.7092,225.1986,75336.0
2022-01-12 10:00:00,239.46,239.73,236.81,237.04,46419.0,225.3491,225.6032,222.8553,223.0717,46419.0
2022-01-12 10:30:00,237.13,238.08,236.08,238.08,69608.0,223.1564,224.0504,222.1683,224.0504,69608.0
2022-01-12 11:00:00,238.08,238.25,236.76,237.53,51582.0,224.0504,224.2104,222.8082,223.5329,51582.0
2022-01-12 11:30:00,237.51,237.65,236.64,237.0,22704.0,223.514,223.6458,222.6953,223.0341,22704.0
2022-01-12 12:00:00,236.98,237.64,236.78,237.47,42941.0,223.0153,223.6364,222.8271,223.4764,42941.0
2022-01-12 12:30:00,237.45,237.97,237.12,237.97,34083.0,223.4576,223.9469,223.147,223.9469,34083.0
2022-01-12 13:00:00,237.93,238.19,237.44,237.85,21613.0,223.9093,224.154,223.4482,223.834,21613.0
2022-01-12 13:30:00,237.83,237.99,237.06,237.37,17691.0,223.8152,223.9657,223.0906,223.3823,17691.0
2022-01-12 14:00:00,237.51,238.06,237.24,238.01,77677.0,223.514,224.0316,223.2599,223.9846,77677.0
2022-01-12 14:30:00,238.01,239.24,237.97,239.06,64958.0,223.9846,225.1421,223.9469,224.9727,64958.0
2022-01-12 15:00:00,239.03,239.14,238.78,238.96,47400.0,224.9445,225.048,224.7092,224.8786,47400.0
2022-01-12 15:30:00,238.85,239.39,238.59,238.79,139483.0,224.7751,225.2832,224.5304,224.7186,139483.0
2022-01-13 09:30:00,237.93,239.22,237.42,238.1,96237.0,223.9093,225.1233,223.4293,224.0693,96237.0
2022-01-13 10:00:00,238.04,238.25,237.39,237.62,37480.0,224.0128,224.2104,223.4011,223.6176,37480.0
2022-01-13 10:30:00,237.71,239.11,237.7,238.68,45765.0,223.7022,225.0197,223.6928,224.6151,45765.0
2022-01-13 11:00:00,238.71,239.72,238.71,239.6,35400.0,224.6433,225.5938,224.6433,225.4809,35400.0
2022-01-13 11:30:00,239.76,240.99,239.64,240.19,30617.0,225.6314,226.789,225.5185,226.0361,30617.0
2022-01-13 12:00:00,240.2,240.59,239.96,240.38,24297.0,226.0455,226.4125,225.8197,226.2149,24297.0
2022-01-13 12:30:00,240.24,240.68,239.92,240.31,24797.0,226.0832,226.4972,225.782,226.149,24797.0
2022-01-13 13:00:00,240.23,241.56,240.13,241.46,30625.0,226.0737,227.3254,225.9796,227.2313,30625.0
2022-01-13 13:30:00,241.46,241.71,241.3,241.59,20608.0,227.2313,227.4665,227.0807,227.3536,20608.0
2022-01-13 14:00:00,241.58,242.06,241.21,241.8,34756.0,227.3442,227.7959,226.996,227.5512,34756.0
2022-01-13 14:30:00,241.65,242.21,241.62,241.99,35972.0,227.4101,227.9371,227.3818,227.73,35972.0
2022-01-13 15:00:00,241.95,241.95,241.11,241.24,30407.0,227.6924,227.6924,226.9019,227.0242,30407.0
2022-01-13 15:30:00,241.32,241.48,239.95,240.61,121328.0,227.0995,227.2501,225.8102,226.4314,121328.0
2022-01-14 09:30:00,239.62,240.89,238.94,240.65,43504.0,225.4997,226.6949,224.8598,226.469,43504.0
2022-01-14 10:00:00,240.81,241.53,240.17,240.82,38628.0,226.6196,227.2971,226.0173,226.629,38628.0
2022-01-14 10:30:00,240.71,241.76,240.33,241.61,50497.0,226.5255,227.5136,226.1679,227.3724,50497.0
2022-01-14 11:00:00,241.75,241.9,240.22,241.01,48193.0,227.5042,227.6453,226.0643,226.8078,48193.0
2022-01-14 11:30:00,241.07,241.15,240.23,240.67,37589.0,226.8643,226.9395,226.0737,226.4878,37589.0
2022-01-14 12:00:00,240.67,240.76,239.29,239.59,35380.0,226.4878,226.5725,225.1891,225.4715,35380.0
2022-01-14 12:30:00,239.59,239.98,239.24,239.76,41174.0,225.4715,225.8385,225.1421,225.6314,41174.0
2022-01-14 13:00:00,239.76,239.84,238.89,239.41,34397.0,225.6314,225.7067,224.8127,225.3021,34397.0
2022-01-14 13:30:00,239.34,240.59,239.25,240.52,34820.0,225.2362,226.4125,225.1515,226.3467,34820.0
2022-01-14 14:00:00,240.46,240.6,239.7,240.07,51847.0,226.2902,226.4219,225.575,225.9232,51847.0
2022-01-14 14:30:00,240.15,240.79,240.08,240.5,31776.0,225.9985,226.6008,225.9326,226.3278,31776.0
2022-01-14 15:00:00,240.52,241.05,240.16,240.83,43231.0,226.3467,226.8454,226.0079,226.6384,43231.0
2022-01-14 15:30:00,240.84,242.35,240.84,242.11,106786.0,226.6478,228.0688,226.6478,227.843,106786.0
2022-01-18 09:30:00,241.33,241.75,238.21,238.87,99575.0,227.1089,227.5042,224.1728,224.7939,99575.0
2022-01-18 10:00:00,238.8,239.49,236.89,237.26,60219.0,224.728,225.3774,222.9306,223.2788,60219.0
2022-01-18 10:30:00,237.9,239.2,237.82,238.93,47813.0,223.8811,225.1044,223.8058,224.8504,47813.0
2022-01-18 11:00:00,239.0,239.92,238.74,239.71,41218.0,224.9162,225.782,224.6716,225.5844,41218.0
2022-01-18 11:30:00,239.65,240.06,239.19,239.6,35546.0,225.5279,225.9138,225.095,225.4809,35546.0
2022-01-18 12:00:00,239.53,239.53,238.75,238.82,24626.0,225.415,225.415,224.681,224.7468,24626.0
2022-01-18 12:30:00,238.83,239.78,238.73,239.58,38931.0,224.7562,225.6503,224.6621,225.4621,38931.0
2022-01-18 13:00:00,239.59,240.51,239.36,240.14,23527.0,225.4715,226.3373,225.255,225.9891,23527.0
2022-01-18 13:30:00,240.11,241.05,239.87,240.92,26445.0,225.9608,226.8454,225.735,226.7231,26445.0
2022-01-18 14:00:00,240.95,241.43,240.92,241.04,32202.0,226.7513,227.203,226.7231,226.836,32202.0
2022-01-18 14:30:00,241.06,241.74,241.03,241.53,25207.0,226.8548,227.4948,226.8266,227.2971,25207.0
2022-01-18 15:00:00,241.51,241.72,240.7,241.04,27259.0,227.2783,227.4759,226.5161,226.836,27259.0
2022-01-18 15:30:00,240.99,241.04,239.74,240.08,120112.0,226.789,226.836,225.6126,225.9326,120112.0
2022-01-19 09:30:00,240.81,244.17,240.11,242.05,88464.0,226.6196,229.7816,225.9608,227.7865,88464.0
2022-01-19 10:00:00,241.82,242.13,239.79,240.03,58566.0,227.5701,227.8618,225.6597,225.8855,58566.0
2022-01-19 10:30:00,240.08,242.46,239.88,242.21,69880.0,225.9326,228.1723,225.7444,227.9371,69880.0
2022-01-19 11:00:00,242.12,242.39,240.82,242.26,37073.0,227.8524,228.1065,226.629,227.9841,37073.0
2022-01-19 11:30:00,242.23,242.28,240.81,241.43,48129.0,227.9559,228.0029,226.6196,227.203,48129.0
2022-01-19 12:00:00,241.32,241.58,240.62,240.83,43902.0,227.0995,227.3442,226.4408,226.6384,43902.0
2022-01-19 12:30:00,240.88,241.03,240.43,240.74,25587.0,226.6854,226.8266,226.262,226.5537,25587.0
2022-01-19 13:00:00,240.68,241.2,240.45,240.68,54091.0,226.4972,226.9866,226.2808,226.4972,54091.0
2022-01-19 13:30:00,240.56,240.96,239.39,239.52,71066.0,226.3843,226.7607,225.2832,225.4056,71066.0
2022-01-19 14:00:00,239.49,240.33,239.41,239.74,53331.0,225.3774,226.1679,225.3021,225.6126,53331.0
2022-01-19 14:30:00,239.74,239.84,239.3,239.79,19629.0,225.6126,225.7067,225.1986,225.6597,19629.0
2022-01-19 15:00:00,239.69,240.27,239.58,239.7,28336.0,225.5656,226.1114,225.4621,225.575,28336.0
2022-01-19 15:30:00,239.64,239.64,238.49,238.86,87760.0,225.5185,225.5185,224.4363,224.7845,87760.0
2022-01-20 09:30:00,238.4,240.61,237.74,240.14,74612.0,224.3516,226.4314,223.7305,225.9891,74612.0
2022-01-20 10:00:00,240.1,241.83,239.75,241.71,41389.0,225.9514,227.5795,225.622,227.4665,41389.0
2022-01-20 10:30:00,241.78,243.83,241.71,243.57,48720.0,227.5324,229.4616,227.4665,229.2169,48720.0
2022-01-20 11:00:00,243.52,243.95,242.85,243.72,66027.0,229.1699,229.5745,228.5394,229.3581,66027.0
2022-01-20 11:30:00,243.76,244.68,243.69,244.32,102872.0,229.3957,230.2615,229.3299,229.9227,102872.0
2022-01-20 12:00:00,244.32,244.44,243.52,243.62,35207.0,229.9227,230.0357,229.1699,229.264,35207.0
2022-01-20 12:30:00,243.58,244.46,243.58,244.16,27231.0,229.2263,230.0545,229.2263,229.7722,27231.0
2022-01-20 13:00:00,244.07,244.14,243.34,243.56,36011.0,229.6875,229.7533,229.0005,229.2075,36011.0
2022-01-20 13:30:00,243.66,243.99,243.1,243.1,30511.0,229.3016,229.6122,228.7746,228.7746,30511.0
2022-01-20 14:00:00,243.22,243.9,242.75,243.09,24759.0,228.8876,229.5275,228.4453,228.7652,24759.0
2022-01-20 14:30:00,242.96,243.3,242.44,243.07,28372.0,228.6429,228.9628,228.1535,228.7464,28372.0
2022-01-20 15:00:00,243.0,243.13,242.14,242.55,54825.0,228.6805,228.8029,227.8712,228.257,54825.0
2022-01-20 15:30:00,242.42,242.51,239.81,240.27,150802.0,228.1347,228.2194,225.6785,226.1114,150802.0
2022-01-21 09:30:00,240.61,242.18,239.62,240.98,119549.0,226.4314,227.9088,225.4997,226.7796,119549.0
2022-01-21 10:00:00,240.82,240.82,237.96,239.31,60398.0,226.629,226.629,223.9375,225.208,60398.0
2022-01-21 10:30:00,238.97,241.0,238.55,239.81,38463.0,224.888,226.7984,224.4927,225.6785,38463.0
2022-01-21 11:00:00,239.75,240.62,239.21,239.88,49436.0,225.622,226.4408,225.1139,225.7444,49436.0
2022-01-21 11:30:00,239.82,240.0,239.12,239.45,33482.0,225.6879,225.8573,225.0292,225.3397,33482.0
2022-01-21 12:00:00,239.36,239.93,238.68,239.89,31677.0,225.255,225.7914,224.6151,225.7538,31677.0
2022-01-21 12:30:00,239.86,239.86,238.79,238.83,32601.0,225.7256,225.7256,224.7186,224.7562,32601.0
2022-01-21 13:00:00,238.83,239.34,238.06,238.75,134285.0,224.7562,225.2362,224.0316,224.681,134285.0
2022-01-21 13:30:00,238.74,239.09,238.11,238.2,73825.0,224.6716,225.0009,224.0787,224.1634,73825.0
2022-01-21 14:00:00,238.19,238.35,236.9,236.98,36948.0,224.154,224.3045,222.94,223.0153,36948.0
2022-01-21 14:30:00,237.02,237.6,236.58,236.69,60361.0,223.0529,223.5987,222.6388,222.7424,60361.0
2022-01-21 15:00:00,236.65,237.31,235.75,235.96,56188.0,222.7047,223.3258,221.8577,222.0554,56188.0
2022-01-21 15:30:00,235.9,237.05,235.67,236.12,174869.0,221.9989,223.0811,221.7825,222.2059,174869.0
2022-01-24 09:30:00,233.87,234.51,230.46,230.92,99076.0,220.0885,220.6908,216.8795,217.3124,99076.0
2022-01-24 10:00:00,230.94,231.64,228.33,230.55,107669.0,217.3312,217.9899,214.875,216.9642,107669.0
2022-01-24 10:30:00,230.8,232.69,229.95,232.14,84230.0,217.1994,218.9781,216.3995,218.4605,84230.0
2022-01-24 11:00:00,231.28,231.73,229.74,230.11,40215.0,217.6512,218.0746,216.2019,216.5501,40215.0
2022-01-24 11:30:00,230.09,230.82,229.16,230.38,84519.0,216.5313,217.2183,215.6561,216.8042,84519.0
2022-01-24 12:00:00,230.38,230.69,229.29,230.41,42964.0,216.8042,217.0959,215.7784,216.8324,42964.0
2022-01-24 12:30:00,230.44,231.66,229.57,231.0,33002.0,216.8607,218.0088,216.0419,217.3877,33002.0
2022-01-24 13:00:00,230.97,232.44,230.8,231.33,34174.0,217.3594,218.7428,217.1994,217.6982,34174.0
2022-01-24 13:30:00,230.98,232.91,230.98,232.68,67510.0,217.3688,219.1851,217.3688,218.9687,67510.0
2022-01-24 14:00:00,232.89,233.69,231.65,232.27,28924.0,219.1663,219.9191,217.9994,218.5828,28924.0
2022-01-24 14:30:00,232.14,232.61,231.04,231.91,38659.0,218.4605,218.9028,217.4253,218.244,38659.0
2022-01-24 15:00:00,231.93,233.07,231.73,232.89,45542.0,218.2629,219.3357,218.0746,219.1663,45542.0
2022-01-24 15:30:00,232.77,236.83,232.52,236.43,158763.0,219.0534,222.8741,218.8181,222.4977,158763.0
2022-01-25 09:30:00,233.91,234.48,229.24,229.36,61044.0,220.1262,220.6626,215.7314,215.8443,61044.0
2022-01-25 10:00:00,229.22,230.61,228.01,230.61,69910.0,215.7125,217.0206,214.5738,217.0206,69910.0
2022-01-25 10:30:00,230.53,232.83,230.53,231.94,48411.0,216.9454,219.1098,216.9454,218.2723,48411.0
2022-01-25 11:00:00,231.84,232.61,230.3,232.31,48659.0,218.1782,218.9028,216.7289,218.6205,48659.0
2022-01-25 11:30:00,232.22,232.22,230.42,230.8,28674.0,218.5358,218.5358,216.8418,217.1994,28674.0
2022-01-25 12:00:00,230.92,233.16,230.71,232.72,28360.0,217.3124,219.4204,217.1147,219.0063,28360.0
2022-01-25 12:30:00,232.58,232.7,231.45,232.3,31169.0,218.8745,218.9875,217.8111,218.611,31169.0
2022-01-25 13:00:00,232.04,232.98,231.2,232.98,26987.0,218.3664,219.251,217.5759,219.251,26987.0
2022-01-25 13:30:00,232.86,234.73,232.78,234.6,19209.0,219.138,220.8979,219.0628,220.7755,19209.0
2022-01-25 14:00:00,234.48,235.34,233.87,234.81,33419.0,220.6626,221.4719,220.0885,220.9731,33419.0
2022-01-25 14:30:00,234.99,236.12,234.42,236.12,33281.0,221.1425,222.2059,220.6061,222.2059,33281.0
2022-01-25 15:00:00,236.08,236.08,233.96,233.96,42981.0,222.1683,222.1683,220.1732,220.1732,42981.0
2022-01-25 15:30:00,233.96,235.04,233.59,234.73,143554.0,220.1732,221.1896,219.825,220.8979,143554.0
2022-01-26 09:30:00,235.36,238.96,234.02,237.86,95287.0,221.4907,224.8786,220.2297,223.8434,95287.0
2022-01-26 10:00:00,237.96,238.66,235.84,235.95,53068.0,223.9375,224.5963,221.9424,222.046,53068.0
2022-01-26 10:30:00,235.79,235.82,232.25,233.86,125606.0,221.8954,221.9236,218.564,220.0791,125606.0
2022-01-26 11:00:00,233.91,234.92,232.98,234.92,52412.0,220.1262,221.0767,219.251,221.0767,52412.0
2022-01-26 11:30:00,234.9,235.23,233.93,234.33,39910.0,221.0578,221.3684,220.145,220.5214,39910.0
2022-01-26 12:00:00,234.41,236.08,234.33,235.07,24321.0,220.5967,222.1683,220.5214,221.2178,24321.0
2022-01-26 12:30:00,235.04,235.14,234.46,234.89,29539.0,221.1896,221.2837,220.6438,221.0484,29539.0
2022-01-26 13:00:00,234.87,234.93,233.98,234.52,35347.0,221.0296,221.0861,220.192,220.7002,35347.0
2022-01-26 13:30:00,234.43,235.09,234.39,234.63,24797.0,220.6155,221.2366,220.5779,220.8037,24797.0
2022-01-26 14:00:00,234.96,235.81,233.31,235.17,51542.0,221.1143,221.9142,219.5615,221.3119,51542.0
2022-01-26 14:30:00,235.16,235.54,232.4,233.67,63931.0,221.3025,221.6601,218.7052,219.9003,63931.0
2022-01-26 15:00:00,233.63,233.63,230.75,232.73,62471.0,219.8627,219.8627,217.1524,219.0157,62471.0
2022-01-26 15:30:00,232.7,234.19,231.76,234.06,196855.0,218.9875,220.3897,218.1029,220.2673,196855.0
2022-01-27 09:30:00,231.04,232.64,227.01,230.51,252555.0,217.4253,218.931,213.6328,216.9265,252555.0
2022-01-27 10:00:00,230.56,231.87,228.84,229.62,130850.0,216.9736,218.2064,215.3549,216.089,130850.0
2022-01-27 10:30:00,229.42,231.57,228.59,231.42,70415.0,215.9008,217.9241,215.1197,217.7829,70415.0
2022-01-27 11:00:00,231.59,231.93,228.78,229.21,65635.0,217.9429,218.2629,215.2985,215.7031,65635.0
2022-01-27 11:30:00,229.21,229.47,228.39,229.3,57857.0,215.7031,215.9478,214.9315,215.7878,57857.0
2022-01-27 12:00:00,229.17,229.17,227.78,228.01,57729.0,215.6655,215.6655,214.3574,214.5738,57729.0
2022-01-27 12:30:00,228.23,228.3,226.49,227.27,74080.0,214.7809,214.8468,213.1434,213.8775,74080.0
2022-01-27 13:00:00,227.21,227.21,224.41,224.49,73202.0,213.821,213.821,211.186,211.2613,73202.0
2022-01-27 13:30:00,224.5,225.91,224.5,225.8,64022.0,211.2707,212.5976,211.2707,212.4941,64022.0
2022-01-27 14:00:00,225.68,226.82,225.11,225.57,42080.0,212.3812,213.454,211.8447,212.2776,42080.0
2022-01-27 14:30:00,225.68,226.93,225.09,226.28,48322.0,212.3812,213.5575,211.8259,212.9458,48322.0
2022-01-27 15:00:00,226.41,227.86,226.14,227.67,51825.0,213.0681,214.4327,212.814,214.2539,51825.0
2022-01-27 15:30:00,227.76,228.88,227.27,227.34,146685.0,214.3386,215.3926,213.8775,213.9433,146685.0
2022-01-28 09:30:00,227.66,228.84,226.01,227.68,126864.0,214.2445,215.3549,212.6917,214.2633,126864.0
2022-01-28 10:00:00,227.44,229.04,227.05,227.66,175840.0,214.0374,215.5432,213.6704,214.2445,175840.0
2022-01-28 10:30:00,227.99,228.61,226.73,228.11,63000.0,214.555,215.1385,213.3693,214.668,63000.0
2022-01-28 11:00:00,228.25,230.52,227.57,230.27,56258.0,214.7997,216.9359,214.1598,216.7007,56258.0
2022-01-28 11:30:00,230.41,231.47,229.65,231.4,36657.0,216.8324,217.83,216.1172,217.7641,36657.0
2022-01-28 12:00:00,231.33,231.58,230.08,230.39,37212.0,217.6982,217.9335,216.5219,216.8136,37212.0
2022-01-28 12:30:00,230.33,230.6,229.13,229.81,200297.0,216.7571,217.0112,215.6278,216.2678,200297.0
2022-01-28 13:00:00,229.89,231.36,229.88,231.01,40710.0,216.3431,217.7264,216.3337,217.3971,40710.0
2022-01-28 13:30:00,231.16,231.74,230.59,231.57,28941.0,217.5382,218.084,217.0018,217.9241,28941.0
2022-01-28 14:00:00,231.65,231.84,230.22,230.4,30442.0,217.9994,218.1782,216.6536,216.823,30442.0
2022-01-28 14:30:00,230.39,232.48,230.02,232.48,46489.0,216.8136,218.7804,216.4654,218.7804,46489.0
2022-01-28 15:00:00,232.47,232.54,231.6,232.14,83787.0,218.771,218.8369,217.9523,218.4605,83787.0
2022-01-28 15:30:00,232.05,234.46,231.52,233.46,586858.0,218.3758,220.6438,217.877,219.7027,586858.0
2022-01-31 09:30:00,230.73,232.97,230.38,231.81,100497.0,217.1336,219.2416,216.8042,218.1499,100497.0
2022-01-31 10:00:00,231.94,231.95,229.74,229.74,74027.0,218.2723,218.2817,216.2019,216.2019,74027.0
2022-01-31 10:30:00,229.72,229.96,228.24,228.47,77852.0,216.1831,216.4089,214.7903,215.0067,77852.0
2022-01-31 11:00:00,228.53,228.79,227.85,227.94,54650.0,215.0632,215.3079,214.4233,214.508,54650.0
2022-01-31 11:30:00,228.02,229.33,228.02,228.61,50399.0,214.5833,215.8161,214.5833,215.1385,50399.0
2022-01-31 12:00:00,228.51,229.5,227.65,229.43,51897.0,215.0444,215.976,214.2351,215.9102,51897.0
2022-01-31 12:30:00,229.48,230.4,229.01,230.33,53001.0,215.9572,216.823,215.5149,216.7571,53001.0
2022-01-31 13:00:00,230.38,231.11,229.71,230.57,42901.0,216.8042,217.4912,216.1737,216.983,42901.0
2022-01-31 13:30:00,230.78,231.34,230.62,231.2,27105.0,217.1806,217.7076,217.03,217.5759,27105.0
2022-01-31 14:00:00,231.26,231.59,231.12,231.29,31454.0,217.6323,217.9429,217.5006,217.6606,31454.0
2022-01-31 14:30:00,231.35,231.48,230.48,230.55,48423.0,217.717,217.8394,216.8983,216.9642,48423.0
2022-01-31 15:00:00,230.55,230.74,229.59,230.33,73635.0,216.9642,217.143,216.0607,216.7571,73635.0
2022-01-31 15:30:00,230.33,230.83,229.63,230.29,333100.0,216.7571,217.2277,216.0984,216.7195,333100.0
2022-02-01 09:30:00,229.46,229.91,225.39,227.82,120260.0,215.9384,216.3619,212.1082,214.395,120260.0
2022-02-01 10:00:00,227.82,227.82,225.56,225.6,83373.0,214.395,214.395,212.2682,212.3059,83373.0
2022-02-01 10:30:00,225.59,226.3,225.31,225.96,114288.0,212.2965,212.9646,212.033,212.6447,114288.0
2022-02-01 11:00:00,225.88,226.2,224.77,224.87,94626.0,212.5694,212.8705,211.5248,211.6189,94626.0
2022-02-01 11:30:00,224.91,225.28,224.33,224.4,64756.0,211.6565,212.0047,211.1107,211.1766,64756.0
2022-02-01 12:00:00,224.39,225.45,223.5,223.95,93925.0,211.1672,212.1647,210.3296,210.7531,93925.0
2022-02-01 12:30:00,223.9,224.61,223.81,224.1,57406.0,210.706,211.3742,210.6213,210.8943,57406.0
2022-02-01 13:00:00,224.06,224.13,223.49,223.83,71546.0,210.8566,210.9225,210.3202,210.6402,71546.0
2022-02-01 13:30:00,223.83,224.69,223.72,224.68,54532.0,210.6402,211.4495,210.5366,211.4401,54532.0
2022-02-01 14:00:00,224.69,224.77,224.05,224.26,54616.0,211.4495,211.5248,210.8472,211.0448,54616.0
2022-02-01 14:30:00,224.35,224.66,223.9,223.9,46155.0,211.1295,211.4213,210.706,210.706,46155.0
2022-02-01 15:00:00,224.01,224.67,223.93,224.31,85256.0,210.8096,211.4307,210.7343,211.0919,85256.0
2022-02-01 15:30:00,224.31,226.04,224.19,225.91,260971.0,211.0919,212.7199,210.979,212.5976,260971.0
2022-02-02 09:30:00,225.91,228.36,225.32,226.4,89268.0,212.5976,214.9032,212.0424,213.0587,89268.0
2022-02-02 10:00:00,226.54,228.28,226.54,227.79,60643.0,213.1905,214.8279,213.1905,214.3668,60643.0
2022-02-02 10:30:00,227.73,229.0,227.16,227.95,49527.0,214.3103,215.5055,213.7739,214.5174,49527.0
2022-02-02 11:00:00,227.9,228.72,227.71,227.71,61868.0,214.4703,215.242,214.2915,214.2915,61868.0
2022-02-02 11:30:00,227.79,228.61,227.48,228.3,41368.0,214.3668,215.1385,214.0751,214.8468,41368.0
2022-02-02 12:00:00,228.34,229.03,228.16,228.75,38875.0,214.8844,215.5337,214.715,215.2702,38875.0
2022-02-02 12:30:00,228.65,229.39,228.65,229.39,31226.0,215.1761,215.8725,215.1761,215.8725,31226.0
2022-02-02 13:00:00,229.48,229.96,229.08,229.55,50209.0,215.9572,216.4089,215.5808,216.0231,50209.0
2022-02-02 13:30:00,229.49,230.45,229.49,230.31,39155.0,215.9666,216.8701,215.9666,216.7383,39155.0
2022-02-02 14:00:00,230.31,230.61,229.6,230.14,49773.0,216.7383,217.0206,216.0702,216.5783,49773.0
2022-02-02 14:30:00,230.17,230.25,229.6,230.05,66034.0,216.6066,216.6819,216.0702,216.4936,66034.0
2022-02-02 15:00:00,230.05,230.57,229.77,229.83,114395.0,216.4936,216.983,216.2301,216.2866,114395.0
2022-02-02 15:30:00,229.94,230.19,229.41,230.18,260199.0,216.3901,216.6254,215.8913,216.616,260199.0
2022-02-03 09:30:00,225.0,225.0,218.01,220.72,427015.0,211.7412,211.7412,205.1631,207.7134,427015.0
2022-02-03 10:00:00,220.4,221.5,219.0,220.59,246440.0,207.4123,208.4475,206.0948,207.5911,246440.0
2022-02-03 10:30:00,220.66,221.49,220.47,221.04,92710.0,207.657,208.4381,207.4782,208.0146,92710.0
2022-02-03 11:00:00,220.85,220.95,218.43,219.8,109004.0,207.8358,207.9299,205.5584,206.8476,109004.0
2022-02-03 11:30:00,219.56,220.17,217.73,218.53,132364.0,206.6218,207.1958,204.8996,205.6525,132364.0
2022-02-03 12:00:00,218.6,219.75,218.03,219.11,65392.0,205.7184,206.8006,205.1819,206.1983,65392.0
2022-02-03 12:30:00,219.1,219.45,217.9,218.21,55852.0,206.1889,206.5183,205.0596,205.3513,55852.0
2022-02-03 13:00:00,218.23,218.32,217.47,217.47,69634.0,205.3702,205.4549,204.6549,204.6549,69634.0
2022-02-03 13:30:00,217.45,218.01,217.27,217.74,58696.0,204.6361,205.1631,204.4667,204.909,58696.0
2022-02-03 14:00:00,217.71,218.9,217.54,218.21,68048.0,204.8808,206.0007,204.7208,205.3513,68048.0
2022-02-03 14:30:00,218.17,218.45,217.75,218.17,70661.0,205.3137,205.5772,204.9184,205.3137,70661.0
2022-02-03 15:00:00,218.13,218.8,217.75,218.73,81393.0,205.2761,205.9066,204.9184,205.8407,81393.0
2022-02-03 15:30:00,218.75,219.19,217.5,217.56,324898.0,205.8595,206.2736,204.6832,204.7396,324898.0
2022-02-04 09:30:00,213.34,219.67,213.16,216.89,142682.0,200.7683,206.7253,200.5989,204.1091,142682.0
2022-02-04 10:00:00,217.02,217.02,214.55,214.55,121716.0,204.2315,204.2315,201.907,201.907,121716.0
2022-02-04 10:30:00,214.66,215.18,213.37,215.18,93761.0,202.0105,202.4999,200.7966,202.4999,93761.0
2022-02-04 11:00:00,215.07,216.97,214.32,216.84,65928.0,202.3964,204.1844,201.6906,204.0621,65928.0
2022-02-04 11:30:00,216.85,218.9,216.57,218.36,57237.0,204.0715,206.0007,203.808,205.4925,57237.0
2022-02-04 12:00:00,218.39,220.03,218.25,219.9,70000.0,205.5207,207.0641,205.389,206.9418,70000.0
2022-02-04 12:30:00,219.94,220.53,219.65,220.01,59328.0,206.9794,207.5346,206.7065,207.0453,59328.0
2022-02-04 13:00:00,220.0,220.94,219.91,220.78,45624.0,207.0359,207.9205,206.9512,207.7699,45624.0
2022-02-04 13:30:00,220.91,221.48,220.59,221.37,47114.0,207.8922,208.4286,207.5911,208.3251,47114.0
2022-02-04 14:00:00,221.57,221.75,221.05,221.16,45080.0,208.5133,208.6827,208.024,208.1275,45080.0
2022-02-04 14:30:00,221.14,222.86,220.99,222.86,80093.0,208.1087,209.7273,207.9675,209.7273,80093.0
2022-02-04 15:00:00,222.73,223.04,222.25,222.37,84832.0,209.605,209.8967,209.1533,209.2662,84832.0
2022-02-04 15:30:00,222.53,222.61,221.29,221.29,222843.0,209.4168,209.4921,208.2498,208.2498,222843.0
2022-02-07 09:30:00,220.92,221.0,218.01,219.6,119442.0,207.9016,207.9769,205.1631,206.6594,119442.0
2022-02-07 10:00:00,219.64,221.47,219.59,221.37,54621.0,206.6971,208.4192,206.65,208.3251,54621.0
2022-02-07 10:30:00,221.28,222.3,221.14,222.3,37883.0,208.2404,209.2003,208.1087,209.2003,37883.0
2022-02-07 11:00:00,222.21,224.23,222.17,223.75,62438.0,209.1156,211.0166,209.078,210.5649,62438.0
2022-02-07 11:30:00,223.67,224.24,222.43,224.02,47481.0,210.4896,211.026,209.3227,210.819,47481.0
2022-02-07 12:00:00,223.95,224.09,223.45,223.59,31054.0,210.7531,210.8848,210.2826,210.4143,31054.0
2022-02-07 12:30:00,223.62,224.69,223.49,224.64,42458.0,210.4425,211.4495,210.3202,211.4024,42458.0
2022-02-07 13:00:00,224.63,225.49,224.55,225.42,35272.0,211.393,212.2023,211.3177,212.1365,35272.0
2022-02-07 13:30:00,225.37,226.41,225.37,226.39,51413.0,212.0894,213.0681,212.0894,213.0493,51413.0
2022-02-07 14:00:00,226.32,226.6,225.82,226.58,36787.0,212.9834,213.2469,212.5129,213.2281,36787.0
2022-02-07 14:30:00,226.53,226.56,225.97,226.44,30890.0,213.1811,213.2093,212.6541,213.0964,30890.0
2022-02-07 15:00:00,226.44,226.55,225.93,226.08,48841.0,213.0964,213.1999,212.6164,212.7576,48841.0
2022-02-07 15:30:00,226.03,226.08,223.89,224.42,124118.0,212.7105,212.7576,210.6966,211.1954,124118.0
2022-02-08 09:30:00,226.57,227.77,224.56,227.03,114179.0,213.2187,214.348,211.3272,213.6516,114179.0
2022-02-08 10:00:00,226.94,228.13,226.66,227.55,59609.0,213.5669,214.6868,213.3034,214.141,59609.0
2022-02-08 10:30:00,227.49,228.5,227.15,228.46,76612.0,214.0845,215.035,213.7645,214.9973,76612.0
2022-02-08 11:00:00,228.46,229.61,228.42,229.45,32245.0,214.9973,216.0796,214.9597,215.929,32245.0
2022-02-08 11:30:00,229.49,229.96,229.4,229.74,41497.0,215.9666,216.4089,215.8819,216.2019,41497.0
2022-02-08 12:00:00,229.76,230.75,229.75,230.55,32994.0,216.2207,217.1524,216.2113,216.9642,32994.0
2022-02-08 12:30:00,230.59,230.67,230.19,230.63,61810.0,217.0018,217.0771,216.6254,217.0395,61810.0
2022-02-08 13:00:00,230.64,231.11,230.43,230.54,25115.0,217.0489,217.4912,216.8512,216.9548,25115.0
2022-02-08 13:30:00,230.59,231.08,230.55,230.71,49987.0,217.0018,217.4629,216.9642,217.1147,49987.0
2022-02-08 14:00:00,230.65,230.7,230.0,230.13,75422.0,217.0583,217.1053,216.4466,216.5689,75422.0
2022-02-08 14:30:00,230.11,230.6,229.83,230.33,49589.0,216.5501,217.0112,216.2866,216.7571,49589.0
2022-02-08 15:00:00,230.4,231.49,230.28,231.05,51210.0,216.823,217.8488,216.7101,217.4347,51210.0
2022-02-08 15:30:00,231.06,232.41,230.91,231.78,228325.0,217.4441,218.7146,217.303,218.1217,228325.0
2022-02-09 09:30:00,232.73,233.9,232.14,232.77,105328.0,219.0157,220.1168,218.4605,219.0534,105328.0
2022-02-09 10:00:00,232.7,233.58,232.18,232.9,83205.0,218.9875,219.8156,218.4981,219.1757,83205.0
2022-02-09 10:30:00,232.91,233.08,231.93,232.07,47047.0,219.1851,219.3451,218.2629,218.3946,47047.0
2022-02-09 11:00:00,232.16,232.16,231.02,231.31,36567.0,218.4793,218.4793,217.4065,217.6794,36567.0
2022-02-09 11:30:00,231.39,231.4,230.43,231.11,42622.0,217.7547,217.7641,216.8512,217.4912,42622.0
2022-02-09 12:00:00,231.1,231.93,231.1,231.74,45171.0,217.4818,218.2629,217.4818,218.084,45171.0
2022-02-09 12:30:00,231.72,232.09,231.37,231.82,23647.0,218.0652,218.4134,217.7359,218.1593,23647.0
2022-02-09 13:00:00,231.86,232.07,231.41,232.0,24351.0,218.197,218.3946,217.7735,218.3287,24351.0
2022-02-09 13:30:00,232.04,232.97,232.01,232.79,25657.0,218.3664,219.2416,218.3381,219.0722,25657.0
2022-02-09 14:00:00,232.79,233.08,232.7,233.08,18590.0,219.0722,219.3451,218.9875,219.3451,18590.0
2022-02-09 14:30:00,233.15,233.29,232.82,232.82,21895.0,219.411,219.5427,219.1004,219.1004,21895.0
2022-02-09 15:00:00,232.78,232.87,232.26,232.53,32352.0,219.0628,219.1475,218.5734,218.8275,32352.0
2022-02-09 15:30:00,232.61,232.97,232.07,232.38,108777.0,218.9028,219.2416,218.3946,218.6863,108777.0
2022-02-10 09:30:00,230.06,234.34,230.05,233.84,86995.0,216.503,220.5308,216.4936,220.0603,86995.0
2022-02-10 10:00:00,233.71,235.5,233.71,234.38,59900.0,219.938,221.6225,219.938,220.5685,59900.0
2022-02-10 10:30:00,234.38,235.0,234.16,234.69,71707.0,220.5685,221.1519,220.3614,220.8602,71707.0
2022-02-10 11:00:00,234.52,235.5,234.46,234.68,43011.0,220.7002,221.6225,220.6438,220.8508,43011.0
2022-02-10 11:30:00,234.63,234.89,234.12,234.73,40593.0,220.8037,221.0484,220.3238,220.8979,40593.0
2022-02-10 12:00:00,234.64,235.05,233.83,233.83,31775.0,220.8132,221.199,220.0509,220.0509,31775.0
2022-02-10 12:30:00,233.81,234.01,232.57,232.68,38204.0,220.0321,220.2203,218.8651,218.9687,38204.0
2022-02-10 13:00:00,232.64,232.94,231.65,231.97,27329.0,218.931,219.2133,217.9994,218.3005,27329.0
2022-02-10 13:30:00,231.86,231.86,230.61,231.32,28450.0,218.197,218.197,217.0206,217.6888,28450.0
2022-02-10 14:00:00,231.22,231.4,230.16,230.8,32513.0,217.5947,217.7641,216.5972,217.1994,32513.0
2022-02-10 14:30:00,230.86,231.38,230.49,230.87,42795.0,217.2559,217.7453,216.9077,217.2653,42795.0
2022-02-10 15:00:00,230.76,231.5,230.58,230.86,34167.0,217.1618,217.8582,216.9924,217.2559,34167.0
2022-02-10 15:30:00,230.71,230.89,229.3,230.15,103779.0,217.1147,217.2841,215.7878,216.5877,103779.0
2022-02-11 09:30:00,230.0,233.43,229.44,232.97,66100.0,216.4466,219.6745,215.9196,219.2416,66100.0
2022-02-11 10:00:00,232.97,233.42,232.25,233.05,46137.0,219.2416,219.665,218.564,219.3169,46137.0
2022-02-11 10:30:00,233.08,233.43,232.42,232.7,33444.0,219.3451,219.6745,218.724,218.9875,33444.0
2022-02-11 11:00:00,232.75,233.44,231.6,231.7,48535.0,219.0345,219.6839,217.9523,218.0464,48535.0
2022-02-11 11:30:00,231.76,231.88,230.93,231.52,28190.0,218.1029,218.2158,217.3218,217.877,28190.0
2022-02-11 12:00:00,231.42,231.76,230.7,230.9,33104.0,217.7829,218.1029,217.1053,217.2935,33104.0
2022-02-11 12:30:00,231.07,231.29,230.45,230.78,21872.0,217.4535,217.6606,216.8701,217.1806,21872.0
2022-02-11 13:00:00,230.75,231.17,230.25,230.39,21360.0,217.1524,217.5476,216.6819,216.8136,21360.0
2022-02-11 13:30:00,230.2,230.35,227.84,228.5,40396.0,216.6348,216.776,214.4139,215.035,40396.0
2022-02-11 14:00:00,228.44,229.43,228.05,228.17,45547.0,214.9785,215.9102,214.6115,214.7244,45547.0
2022-02-11 14:30:00,228.2,229.2,227.46,228.58,37506.0,214.7527,215.6937,214.0563,215.1103,37506.0
2022-02-11 15:00:00,228.5,228.9,227.1,227.96,68756.0,215.035,215.4114,213.7175,214.5268,68756.0
2022-02-11 15:30:00,227.94,228.52,226.78,227.43,137064.0,214.508,215.0538,213.4163,214.028,137064.0
2022-02-14 09:30:00,228.71,229.16,227.25,227.27,38956.0,215.2326,215.6561,213.8586,213.8775,38956.0
2022-02-14 10:00:00,227.2,227.8,226.08,226.36,42676.0,213.8116,214.3762,212.7576,213.0211,42676.0
2022-02-14 10:30:00,226.33,226.35,224.42,224.67,35472.0,212.9928,213.0117,211.1954,211.4307,35472.0
2022-02-14 11:00:00,224.77,224.97,223.68,224.21,44913.0,211.5248,211.713,210.499,210.9978,44913.0
2022-02-14 11:30:00,224.2,225.65,223.91,225.35,71807.0,210.9884,212.3529,210.7155,212.0706,71807.0
2022-02-14 12:00:00,225.28,225.36,224.76,225.17,32049.0,212.0047,212.08,211.5154,211.9012,32049.0
2022-02-14 12:30:00,225.2,225.76,224.91,225.58,22548.0,211.9294,212.4564,211.6565,212.287,22548.0
2022-02-14 13:00:00,225.56,226.0,225.22,225.27,16026.0,212.2682,212.6823,211.9483,211.9953,16026.0
2022-02-14 13:30:00,225.25,225.25,223.54,223.8,19152.0,211.9765,211.9765,210.3673,210.6119,19152.0
2022-02-14 14:00:00,223.92,225.54,223.71,225.08,46681.0,210.7249,212.2494,210.5272,211.8165,46681.0
2022-02-14 14:30:00,224.89,225.56,224.54,225.34,26036.0,211.6377,212.2682,211.3083,212.0612,26036.0
2022-02-14 15:00:00,225.4,225.72,225.0,225.26,34852.0,212.1177,212.4188,211.7412,211.9859,34852.0
2022-02-14 15:30:00,225.23,226.47,225.1,225.33,154789.0,211.9577,213.1246,211.8353,212.0518,154789.0
2022-02-15 09:30:00,226.93,229.74,226.16,227.36,132243.0,213.5575,216.2019,212.8329,213.9622,132243.0
2022-02-15 10:00:00,227.44,229.24,226.9,229.24,90305.0,214.0374,215.7314,213.5293,215.7314,90305.0
2022-02-15 10:30:00,229.25,229.25,228.42,228.93,95597.0,215.7408,215.7408,214.9597,215.4396,95597.0
2022-02-15 11:00:00,228.91,228.91,227.38,227.44,117839.0,215.4208,215.4208,213.981,214.0374,117839.0
2022-02-15 11:30:00,227.4,227.68,226.75,227.42,85824.0,213.9998,214.2633,213.3881,214.0186,85824.0
2022-02-15 12:00:00,227.45,227.86,227.04,227.7,54079.0,214.0468,214.4327,213.661,214.2821,54079.0
2022-02-15 12:30:00,227.71,227.86,227.02,227.09,69451.0,214.2915,214.4327,213.6422,213.7081,69451.0
2022-02-15 13:00:00,227.29,227.29,226.7,227.27,67097.0,213.8963,213.8963,213.341,213.8775,67097.0
2022-02-15 13:30:00,227.29,227.84,227.13,227.26,41433.0,213.8963,214.4139,213.7457,213.868,41433.0
2022-02-15 14:00:00,227.26,227.67,226.64,227.47,34044.0,213.868,214.2539,213.2846,214.0657,34044.0
2022-02-15 14:30:00,227.47,227.92,227.25,227.88,52105.0,214.0657,214.4892,213.8586,214.4515,52105.0
2022-02-15 15:00:00,227.92,228.59,227.86,228.52,30708.0,214.4892,215.1197,214.4327,215.0538,30708.0
2022-02-15 15:30:00,228.47,228.52,227.3,228.38,133312.0,215.0067,215.0538,213.9057,214.922,133312.0
2022-02-16 09:30:00,227.81,229.93,227.37,227.76,45464.0,214.3856,216.3807,213.9716,214.3386,45464.0
2022-02-16 10:00:00,227.75,229.48,227.19,229.39,31085.0,214.3292,215.9572,213.8022,215.8725,31085.0
2022-02-16 10:30:00,229.17,229.84,228.5,228.5,51061.0,215.6655,216.296,215.035,215.035,51061.0
2022-02-16 11:00:00,228.58,229.31,228.29,229.24,39754.0,215.1103,215.7972,214.8373,215.7314,39754.0
2022-02-16 11:30:00,229.24,229.24,228.26,228.34,39758.0,215.7314,215.7314,214.8091,214.8844,39758.0
2022-02-16 12:00:00,228.34,228.51,227.81,227.98,32524.0,214.8844,215.0444,214.3856,214.5456,32524.0
2022-02-16 12:30:00,227.94,227.94,227.06,227.69,34511.0,214.508,214.508,213.6798,214.2727,34511.0
2022-02-16 13:00:00,227.64,227.89,227.24,227.44,30395.0,214.2257,214.4609,213.8492,214.0374,30395.0
2022-02-16 13:30:00,227.44,227.87,227.35,227.76,33593.0,214.0374,214.4421,213.9527,214.3386,33593.0
2022-02-16 14:00:00,227.71,229.26,227.52,229.15,48277.0,214.2915,215.7502,214.1127,215.6467,48277.0
2022-02-16 14:30:00,229.19,229.65,228.68,229.26,35668.0,215.6843,216.1172,215.2044,215.7502,35668.0
2022-02-16 15:00:00,229.38,229.55,229.03,229.13,85054.0,215.8631,216.0231,215.5337,215.6278,85054.0
2022-02-16 15:30:00,229.12,229.79,228.81,228.96,184857.0,215.6184,216.249,215.3267,215.4679,184857.0
2022-02-17 09:30:00,227.49,228.05,226.32,226.53,159319.0,214.0845,214.6115,212.9834,213.1811,159319.0
2022-02-17 10:00:00,226.46,227.64,226.12,226.59,37236.0,213.1152,214.2257,212.7952,213.2375,37236.0
2022-02-17 10:30:00,226.52,227.95,226.46,227.86,38312.0,213.1717,214.5174,213.1152,214.4327,38312.0
2022-02-17 11:00:00,227.91,228.36,227.73,228.16,21394.0,214.4797,214.9032,214.3103,214.715,21394.0
2022-02-17 11:30:00,228.23,229.27,228.22,229.11,25200.0,214.7809,215.7596,214.7715,215.609,25200.0
2022-02-17 12:00:00,229.07,229.87,228.85,229.1,33512.0,215.5714,216.3242,215.3643,215.5996,33512.0
2022-02-17 12:30:00,229.0,229.39,228.82,229.04,33065.0,215.5055,215.8725,215.3361,215.5432,33065.0
2022-02-17 13:00:00,229.09,229.58,229.01,229.42,15981.0,215.5902,216.0513,215.5149,215.9008,15981.0
2022-02-17 13:30:00,229.4,229.69,228.58,228.6,39497.0,215.8819,216.1548,215.1103,215.1291,39497.0
2022-02-17 14:00:00,228.52,228.52,227.47,227.53,24192.0,215.0538,215.0538,214.0657,214.1221,24192.0
2022-02-17 14:30:00,227.62,227.62,226.76,226.9,36359.0,214.2068,214.2068,213.3975,213.5293,36359.0
2022-02-17 15:00:00,226.9,227.37,226.56,227.21,34923.0,213.5293,213.9716,213.2093,213.821,34923.0
2022-02-17 15:30:00,227.21,227.7,226.19,227.03,167080.0,213.821,214.2821,212.8611,213.6516,167080.0
2022-02-18 09:30:00,226.99,230.8,225.05,230.5,124497.0,213.614,217.1994,211.7883,216.9171,124497.0
2022-02-18 10:00:00,230.48,230.58,229.73,229.91,44649.0,216.8983,216.9924,216.1925,216.3619,44649.0
2022-02-18 10:30:00,229.82,230.15,229.11,229.74,51303.0,216.2772,216.5877,215.609,216.2019,51303.0
2022-02-18 11:00:00,229.63,230.42,229.13,230.06,69938.0,216.0984,216.8418,215.6278,216.503,69938.0
2022-02-18 11:30:00,230.1,230.27,228.74,228.97,47983.0,216.5407,216.7007,215.2608,215.4773,47983.0
2022-02-18 12:00:00,228.94,229.9,228.79,229.59,44679.0,215.449,216.3525,215.3079,216.0607,44679.0
2022-02-18 12:30:00,229.53,229.95,228.42,228.43,50222.0,216.0043,216.3995,214.9597,214.9691,50222.0
2022-02-18 13:00:00,228.36,229.48,228.03,228.95,37869.0,214.9032,215.9572,214.5927,215.4585,37869.0
2022-02-18 13:30:00,228.92,229.62,228.92,229.35,28751.0,215.4302,216.089,215.4302,215.8349,28751.0
2022-02-18 14:00:00,229.38,230.34,229.18,230.29,26537.0,215.8631,216.7665,215.6749,216.7195,26537.0
2022-02-18 14:30:00,230.29,230.35,228.88,230.21,29313.0,216.7195,216.776,215.3926,216.6442,29313.0
2022-02-18 15:00:00,230.39,230.39,229.06,229.07,38463.0,216.8136,216.8136,215.562,215.5714,38463.0
2022-02-18 15:30:00,229.0,229.49,228.13,228.69,124743.0,215.5055,215.9666,214.6868,215.2138,124743.0
2022-02-22 09:30:00,227.35,229.15,227.32,228.78,93581.0,213.9527,215.6467,213.9245,215.2985,93581.0
2022-02-22 10:00:00,228.77,229.22,227.39,229.19,71244.0,215.2891,215.7125,213.9904,215.6843,71244.0
2022-02-22 10:30:00,229.08,229.22,227.29,227.31,42467.0,215.5808,215.7125,213.8963,213.9151,42467.0
2022-02-22 11:00:00,227.3,228.64,227.19,228.06,68709.0,213.9057,215.1667,213.8022,214.6209,68709.0
2022-02-22 11:30:00,228.0,229.32,228.0,229.17,30888.0,214.5644,215.8067,214.5644,215.6655,30888.0
2022-02-22 12:00:00,229.15,229.34,228.14,228.42,57842.0,215.6467,215.8255,214.6962,214.9597,57842.0
2022-02-22 12:30:00,228.41,228.41,226.51,226.51,36701.0,214.9503,214.9503,213.1622,213.1622,36701.0
2022-02-22 13:00:00,226.63,227.44,226.34,227.27,44800.0,213.2752,214.0374,213.0023,213.8775,44800.0
2022-02-22 13:30:00,227.21,227.42,225.68,225.98,31004.0,213.821,214.0186,212.3812,212.6635,31004.0
2022-02-22 14:00:00,225.98,227.17,225.4,226.55,89427.0,212.6635,213.7833,212.1177,213.1999,89427.0
2022-02-22 14:30:00,226.55,228.63,226.38,228.09,83648.0,213.1999,215.1573,213.0399,214.6491,83648.0
2022-02-22 15:00:00,228.18,229.14,228.04,228.5,64494.0,214.7338,215.6373,214.6021,215.035,64494.0
2022-02-22 15:30:00,228.42,228.62,226.55,227.75,160485.0,214.9597,215.1479,213.1999,214.3292,160485.0
2022-02-23 09:30:00,228.58,229.18,227.55,227.69,80546.0,215.1103,215.6749,214.141,214.2727,80546.0
2022-02-23 10:00:00,227.51,227.64,226.32,226.49,42306.0,214.1033,214.2257,212.9834,213.1434,42306.0
2022-02-23 10:30:00,226.46,227.67,226.24,227.59,57868.0,213.1152,214.2539,212.9082,214.1786,57868.0
2022-02-23 11:00:00,227.44,227.63,226.85,227.25,38584.0,214.0374,214.2162,213.4822,213.8586,38584.0
2022-02-23 11:30:00,227.28,227.91,226.86,227.89,29532.0,213.8869,214.4797,213.4916,214.4609,29532.0
2022-02-23 12:00:00,227.88,228.62,227.42,228.59,35817.0,214.4515,215.1479,214.0186,215.1197,35817.0
2022-02-23 12:30:00,228.62,228.76,227.78,227.99,29778.0,215.1479,215.2797,214.3574,214.555,29778.0
2022-02-23 13:00:00,227.88,227.88,226.04,226.1,74309.0,214.4515,214.4515,212.7199,212.7764,74309.0
2022-02-23 13:30:00,226.18,227.13,225.68,226.25,72294.0,212.8517,213.7457,212.3812,212.9176,72294.0
2022-02-23 14:00:00,226.16,226.27,225.44,225.72,48027.0,212.8329,212.9364,212.1553,212.4188,48027.0
2022-02-23 14:30:00,225.74,226.16,225.1,225.56,42653.0,212.4376,212.8329,211.8353,212.2682,42653.0
2022-02-23 15:00:00,225.53,226.25,225.2,226.19,46553.0,212.24,212.9176,211.9294,212.8611,46553.0
2022-02-23 15:30:00,226.16,226.16,224.86,225.22,136185.0,212.8329,212.8329,211.6095,211.9483,136185.0
2022-02-24 09:30:00,220.94,221.22,218.52,220.5,124703.0,207.9205,208.184,205.6431,207.5064,124703.0
2022-02-24 10:00:00,220.5,221.13,219.06,220.39,61655.0,207.5064,208.0993,206.1513,207.4029,61655.0
2022-02-24 10:30:00,220.07,220.81,219.74,220.25,44687.0,207.1017,207.7981,206.7912,207.2711,44687.0
2022-02-24 11:00:00,220.3,221.71,220.07,220.65,40348.0,207.3182,208.6451,207.1017,207.6476,40348.0
2022-02-24 11:30:00,220.6,221.78,220.11,221.72,27299.0,207.6005,208.711,207.1394,208.6545,27299.0
2022-02-24 12:00:00,221.59,221.71,220.43,220.97,29100.0,208.5322,208.6451,207.4405,207.9487,29100.0
2022-02-24 12:30:00,221.09,221.55,220.44,220.94,27258.0,208.0616,208.4945,207.4499,207.9205,27258.0
2022-02-24 13:00:00,220.95,221.55,220.32,220.54,23497.0,207.9299,208.4945,207.337,207.544,23497.0
2022-02-24 13:30:00,220.42,222.33,220.42,221.23,30937.0,207.4311,209.2286,207.4311,208.1934,30937.0
2022-02-24 14:00:00,221.33,221.78,220.9,221.7,40081.0,208.2875,208.711,207.8828,208.6357,40081.0
2022-02-24 14:30:00,221.62,222.3,220.8,221.36,86873.0,208.5604,209.2003,207.7887,208.3157,86873.0
2022-02-24 15:00:00,221.45,222.83,221.2,221.67,60972.0,208.4004,209.6991,208.1651,208.6075,60972.0
2022-02-24 15:30:00,221.63,224.88,221.6,224.56,202113.0,208.5698,211.6283,208.5416,211.3272,202113.0
2022-02-25 09:30:00,225.51,228.71,225.15,227.75,48698.0,212.2212,215.2326,211.8824,214.3292,48698.0
2022-02-25 10:00:00,227.78,230.23,227.54,230.19,41588.0,214.3574,216.663,214.1315,216.6254,41588.0
2022-02-25 10:30:00,230.34,231.78,229.79,231.5,32204.0,216.7665,218.1217,216.249,217.8582,32204.0
2022-02-25 11:00:00,231.57,232.82,231.27,231.73,46793.0,217.9241,219.1004,217.6417,218.0746,46793.0
2022-02-25 11:30:00,231.72,232.56,231.58,232.56,42361.0,218.0652,218.8557,217.9335,218.8557,42361.0
2022-02-25 12:00:00,232.49,233.1,232.07,232.86,32683.0,218.7899,219.3639,218.3946,219.138,32683.0
2022-02-25 12:30:00,232.92,233.71,232.89,233.37,32939.0,219.1945,219.938,219.1663,219.618,32939.0
2022-02-25 13:00:00,233.48,233.86,232.83,233.28,53359.0,219.7215,220.0791,219.1098,219.5333,53359.0
2022-02-25 13:30:00,233.23,234.12,232.92,233.21,30429.0,219.4862,220.3238,219.1945,219.4674,30429.0
2022-02-25 14:00:00,233.03,233.61,232.93,233.08,37278.0,219.298,219.8439,219.2039,219.3451,37278.0
2022-02-25 14:30:00,233.17,233.19,232.0,232.55,31633.0,219.4298,219.4486,218.3287,218.8463,31633.0
2022-02-25 15:00:00,232.46,233.08,232.02,232.52,46398.0,218.7616,219.3451,218.3475,218.8181,46398.0
2022-02-25 15:30:00,232.53,233.06,232.25,232.78,141811.0,218.8275,219.3263,218.564,219.0628,141811.0
2022-02-28 09:30:00,228.7,237.6,228.1,235.76,243181.0,215.2232,223.5987,214.6585,221.8672,243181.0
2022-02-28 10:00:00,235.94,237.86,235.02,236.79,96415.0,222.0366,223.8434,221.1708,222.8365,96415.0
2022-02-28 10:30:00,236.55,238.73,236.55,238.71,65821.0,222.6106,224.6621,222.6106,224.6433,65821.0
2022-02-28 11:00:00,238.76,239.13,237.75,238.17,77528.0,224.6904,225.0386,223.7399,224.1351,77528.0
2022-02-28 11:30:00,238.19,238.86,237.64,238.56,48985.0,224.154,224.7845,223.6364,224.5022,48985.0
2022-02-28 12:00:00,238.55,238.96,236.26,236.28,70367.0,224.4927,224.8786,222.3377,222.3565,70367.0
2022-02-28 12:30:00,236.34,236.56,235.53,235.75,42107.0,222.413,222.62,221.6507,221.8577,42107.0
2022-02-28 13:00:00,235.82,236.28,234.87,235.04,54806.0,221.9236,222.3565,221.0296,221.1896,54806.0
2022-02-28 13:30:00,235.0,235.76,234.79,235.56,59217.0,221.1519,221.8672,220.9543,221.6789,59217.0
2022-02-28 14:00:00,235.39,235.4,233.53,234.78,55704.0,221.519,221.5284,219.7686,220.9449,55704.0
2022-02-28 14:30:00,234.8,236.1,234.52,235.45,47934.0,220.9637,222.1871,220.7002,221.5754,47934.0
2022-02-28 15:00:00,235.43,236.26,234.73,236.04,57870.0,221.5566,222.3377,220.8979,222.1307,57870.0
2022-02-28 15:30:00,236.0,238.2,235.47,237.79,202258.0,222.093,224.1634,221.5942,223.7775,202258.0
2022-03-01 09:30:00,237.09,239.35,236.08,237.5,87988.0,223.1188,225.2456,222.1683,223.5046,87988.0
2022-03-01 10:00:00,237.7,238.03,236.23,236.66,60640.0,223.6928,224.0034,222.3095,222.7141,60640.0
2022-03-01 10:30:00,236.63,236.69,235.39,235.7,65033.0,222.6859,222.7424,221.519,221.8107,65033.0
2022-03-01 11:00:00,235.65,236.66,235.52,235.89,39412.0,221.7636,222.7141,221.6413,221.9895,39412.0
2022-03-01 11:30:00,235.81,235.81,233.6,234.33,35820.0,221.9142,221.9142,219.8344,220.5214,35820.0
2022-03-01 12:00:00,234.26,235.48,233.61,235.47,40927.0,220.4555,221.6037,219.8439,221.5942,40927.0
2022-03-01 12:30:00,235.48,236.37,235.35,236.27,22641.0,221.6037,222.4412,221.4813,222.3471,22641.0
2022-03-01 13:00:00,236.27,236.62,235.17,235.28,27161.0,222.3471,222.6765,221.3119,221.4154,27161.0
2022-03-01 13:30:00,235.25,236.31,235.05,236.09,31759.0,221.3872,222.3847,221.199,222.1777,31759.0
2022-03-01 14:00:00,236.02,236.57,235.33,236.48,45092.0,222.1118,222.6294,221.4625,222.5447,45092.0
2022-03-01 14:30:00,236.49,236.86,235.73,236.07,48467.0,222.5541,222.9023,221.8389,222.1589,48467.0
2022-03-01 15:00:00,235.99,237.04,235.98,236.55,43844.0,222.0836,223.0717,222.0742,222.6106,43844.0
2022-03-01 15:30:00,236.3,237.44,235.48,237.02,187186.0,222.3753,223.4482,221.6037,223.0529,187186.0
2022-03-02 09:30:00,239.0,239.53,237.87,239.39,60693.0,224.9162,225.415,223.8528,225.2832,60693.0
2022-03-02 10:00:00,239.48,241.38,238.83,239.96,90487.0,225.3679,227.156,224.7562,225.8197,90487.0
2022-03-02 10:30:00,240.07,240.57,238.96,239.95,41160.0,225.9232,226.3937,224.8786,225.8102,41160.0
2022-03-02 11:00:00,239.94,240.13,238.84,239.55,50872.0,225.8008,225.9796,224.7657,225.4338,50872.0
2022-03-02 11:30:00,239.7,240.35,239.65,240.21,31591.0,225.575,226.1867,225.5279,226.0549,31591.0
2022-03-02 12:00:00,240.12,241.85,240.12,241.75,29347.0,225.9702,227.5983,225.9702,227.5042,29347.0
2022-03-02 12:30:00,241.75,241.8,240.78,241.11,39308.0,227.5042,227.5512,226.5913,226.9019,39308.0
2022-03-02 13:00:00,241.31,241.95,240.95,241.14,34533.0,227.0901,227.6924,226.7513,226.9301,34533.0
2022-03-02 13:30:00,241.14,241.76,241.12,241.37,29223.0,226.9301,227.5136,226.9113,227.1466,29223.0
2022-03-02 14:00:00,241.52,241.53,240.06,240.42,23580.0,227.2877,227.2971,225.9138,226.2526,23580.0
2022-03-02 14:30:00,240.35,240.79,239.73,239.76,30855.0,226.1867,226.6008,225.6032,225.6314,30855.0
2022-03-02 15:00:00,239.83,240.65,239.58,240.26,33930.0,225.6973,226.469,225.4621,226.102,33930.0
2022-03-02 15:30:00,240.17,241.11,240.06,240.46,152005.0,226.0173,226.9019,225.9138,226.2902,152005.0
2022-03-03 09:30:00,241.21,241.99,239.17,239.43,42996.0,226.996,227.73,225.0762,225.3209,42996.0
2022-03-03 10:00:00,239.54,240.65,239.37,240.24,28566.0,225.4244,226.469,225.2644,226.0832,28566.0
2022-03-03 10:30:00,240.05,240.26,237.99,237.99,16498.0,225.9044,226.102,223.9657,223.9657,16498.0
2022-03-03 11:00:00,237.99,238.12,236.12,237.63,24252.0,223.9657,224.0881,222.2059,223.627,24252.0
2022-03-03 11:30:00,237.45,237.46,236.49,236.82,43230.0,223.4576,223.467,222.5541,222.8647,43230.0
2022-03-03 12:00:00,236.89,237.55,236.73,236.8,31312.0,222.9306,223.5517,222.78,222.8459,31312.0
2022-03-03 12:30:00,236.92,238.07,236.46,237.38,57263.0,222.9588,224.041,222.5259,223.3917,57263.0
2022-03-03 13:00:00,237.38,237.91,237.16,237.75,41440.0,223.3917,223.8905,223.1847,223.7399,41440.0
2022-03-03 13:30:00,237.66,238.52,237.02,238.41,68238.0,223.6552,224.4645,223.0529,224.361,68238.0
2022-03-03 14:00:00,238.51,239.69,238.49,238.85,30684.0,224.4551,225.5656,224.4363,224.7751,30684.0
2022-03-03 14:30:00,238.85,239.03,237.7,238.38,36359.0,224.7751,224.9445,223.6928,224.3328,36359.0
2022-03-03 15:00:00,238.31,238.81,237.64,238.77,34049.0,224.2669,224.7374,223.6364,224.6998,34049.0
2022-03-03 15:30:00,238.71,238.71,237.08,237.91,168688.0,224.6433,224.6433,223.1094,223.8905,168688.0
2022-03-04 09:30:00,234.32,234.39,232.48,233.63,32278.0,220.512,220.5779,218.7804,219.8627,32278.0
2022-03-04 10:00:00,233.9,235.37,233.36,235.37,55097.0,220.1168,221.5001,219.6086,221.5001,55097.0
2022-03-04 10:30:00,235.45,235.47,234.21,234.27,42462.0,221.5754,221.5942,220.4085,220.465,42462.0
2022-03-04 11:00:00,234.39,236.8,234.0,236.6,36506.0,220.5779,222.8459,220.2109,222.6577,36506.0
2022-03-04 11:30:00,236.68,239.07,236.35,239.02,82227.0,222.7329,224.9821,222.4224,224.9351,82227.0
2022-03-04 12:00:00,239.0,240.53,238.47,240.1,48126.0,224.9162,226.3561,224.4175,225.9514,48126.0
2022-03-04 12:30:00,240.09,240.85,240.01,240.69,28133.0,225.942,226.6572,225.8667,226.5066,28133.0
2022-03-04 13:00:00,240.79,241.73,240.74,241.04,50990.0,226.6008,227.4854,226.5537,226.836,50990.0
2022-03-04 13:30:00,240.96,240.97,239.47,239.47,35551.0,226.7607,226.7701,225.3585,225.3585,35551.0
2022-03-04 14:00:00,239.55,240.32,239.14,240.03,31765.0,225.4338,226.1584,225.048,225.8855,31765.0
2022-03-04 14:30:00,240.04,240.14,238.83,238.83,37349.0,225.8949,225.9891,224.7562,224.7562,37349.0
2022-03-04 15:00:00,238.93,240.3,238.84,239.91,39465.0,224.8504,226.1396,224.7657,225.7726,39465.0
2022-03-04 15:30:00,239.91,241.94,239.77,241.51,142525.0,225.7726,227.683,225.6409,227.2783,142525.0
2022-03-07 09:30:00,241.13,241.94,238.62,241.13,176359.0,226.9207,227.683,224.5586,226.9207,176359.0
2022-03-07 10:00:00,241.01,241.82,240.57,241.05,76532.0,226.8078,227.5701,226.3937,226.8454,76532.0
2022-03-07 10:30:00,240.95,241.73,240.27,241.0,71981.0,226.7513,227.4854,226.1114,226.7984,71981.0
2022-03-07 11:00:00,240.93,240.93,238.42,239.07,67560.0,226.7325,226.7325,224.3704,224.9821,67560.0
2022-03-07 11:30:00,238.91,239.03,237.57,237.71,33225.0,224.8315,224.9445,223.5705,223.7022,33225.0
2022-03-07 12:00:00,237.77,238.2,236.86,237.87,37329.0,223.7587,224.1634,222.9023,223.8528,37329.0
2022-03-07 12:30:00,237.77,238.11,236.86,238.0,43819.0,223.7587,224.0787,222.9023,223.9752,43819.0
2022-03-07 13:00:00,238.17,239.02,237.9,238.67,35241.0,224.1351,224.9351,223.8811,224.6057,35241.0
2022-03-07 13:30:00,238.69,239.28,237.88,238.89,40073.0,224.6245,225.1797,223.8622,224.8127,40073.0
2022-03-07 14:00:00,238.83,239.66,238.59,239.31,35001.0,224.7562,225.5373,224.5304,225.208,35001.0
2022-03-07 14:30:00,239.37,239.49,238.55,238.75,29355.0,225.2644,225.3774,224.4927,224.681,29355.0
2022-03-07 15:00:00,238.91,238.94,237.76,238.09,59529.0,224.8315,224.8598,223.7493,224.0599,59529.0
2022-03-07 15:30:00,238.08,238.31,237.3,237.89,177448.0,224.0504,224.2669,223.3164,223.8716,177448.0
2022-03-08 09:30:00,235.08,236.21,233.44,233.89,59178.0,222.3087,223.3774,220.7578,221.1834,59178.0
2022-03-08 10:00:00,233.97,234.66,232.6,232.8,43052.0,221.259,221.9116,219.9635,220.1526,43052.0
2022-03-08 10:30:00,232.71,233.65,232.58,233.57,38598.0,220.0675,220.9564,219.9446,220.8808,38598.0
2022-03-08 11:00:00,233.57,233.74,232.45,233.3,56906.0,220.8808,221.0415,219.8216,220.6254,56906.0
2022-03-08 11:30:00,233.13,234.67,232.55,234.25,32108.0,220.4647,221.921,219.9162,221.5238,32108.0
2022-03-08 12:00:00,234.22,236.72,234.2,236.59,84657.0,221.4955,223.8596,221.4765,223.7367,84657.0
2022-03-08 12:30:00,236.46,236.62,235.35,235.97,85972.0,223.6138,223.7651,222.5641,223.1504,85972.0
2022-03-08 13:00:00,236.22,236.36,234.23,234.23,68155.0,223.3868,223.5192,221.5049,221.5049,68155.0
2022-03-08 13:30:00,234.34,234.34,231.15,231.29,52365.0,221.6089,221.6089,218.5922,218.7246,52365.0
2022-03-08 14:00:00,231.1,232.22,230.59,232.22,35702.0,218.545,219.6041,218.0627,219.6041,35702.0
2022-03-08 14:30:00,232.2,233.64,231.58,233.01,56886.0,219.5852,220.947,218.9989,220.3512,56886.0
2022-03-08 15:00:00,232.93,233.54,231.51,231.51,37635.0,220.2755,220.8524,218.9327,218.9327,37635.0
2022-03-08 15:30:00,231.53,231.57,229.0,229.1,277237.0,218.9516,218.9894,216.5591,216.6536,277237.0
2022-03-09 09:30:00,233.13,233.69,230.14,230.4,62156.0,220.4647,220.9943,217.6371,217.883,62156.0
2022-03-09 10:00:00,230.11,233.3,230.11,232.17,43675.0,217.6087,220.6254,217.6087,219.5568,43675.0
2022-03-09 10:30:00,231.97,232.81,231.36,232.6,37689.0,219.3677,220.1621,218.7908,219.9635,37689.0
2022-03-09 11:00:00,232.56,232.56,231.29,231.81,28488.0,219.9256,219.9256,218.7246,219.2164,28488.0
2022-03-09 11:30:00,232.06,232.49,231.99,232.31,25524.0,219.4528,219.8594,219.3866,219.6892,25524.0
2022-03-09 12:00:00,232.3,232.63,231.75,232.63,32512.0,219.6798,219.9918,219.1597,219.9918,32512.0
2022-03-09 12:30:00,232.61,232.84,232.21,232.54,20100.0,219.9729,220.1904,219.5947,219.9067,20100.0
2022-03-09 13:00:00,232.49,232.62,231.87,232.62,25673.0,219.8594,219.9824,219.2731,219.9824,25673.0
2022-03-09 13:30:00,232.61,232.61,231.97,232.07,39388.0,219.9729,219.9729,219.3677,219.4623,39388.0
2022-03-09 14:00:00,232.03,232.25,231.75,232.1,20768.0,219.4244,219.6325,219.1597,219.4906,20768.0
2022-03-09 14:30:00,232.21,232.75,232.21,232.28,31714.0,219.5947,220.1053,219.5947,219.6609,31714.0
2022-03-09 15:00:00,232.11,233.54,232.11,233.27,26351.0,219.5001,220.8524,219.5001,220.5971,26351.0
2022-03-09 15:30:00,233.23,233.49,231.0,231.44,158117.0,220.5592,220.8051,218.4504,218.8665,158117.0
2022-03-10 09:30:00,229.02,230.04,226.9,228.69,78942.0,216.578,217.5426,214.5731,216.2659,78942.0
2022-03-10 10:00:00,228.74,229.01,228.0,228.06,68131.0,216.3132,216.5685,215.6134,215.6701,68131.0
2022-03-10 10:30:00,227.99,228.35,227.32,227.54,24809.0,215.6039,215.9444,214.9703,215.1784,24809.0
2022-03-10 11:00:00,227.51,227.64,226.46,226.64,62695.0,215.15,215.2729,214.157,214.3273,62695.0
2022-03-10 11:30:00,226.61,226.93,225.49,226.93,35010.0,214.2989,214.6015,213.2397,214.6015,35010.0
2022-03-10 12:00:00,226.82,228.78,226.82,228.78,30431.0,214.4975,216.351,214.4975,216.351,30431.0
2022-03-10 12:30:00,228.89,228.91,227.55,228.02,91331.0,216.455,216.4739,215.1878,215.6323,91331.0
2022-03-10 13:00:00,228.07,228.39,227.85,228.14,248437.0,215.6796,215.9822,215.4715,215.7458,248437.0
2022-03-10 13:30:00,228.1,229.0,227.97,228.38,119974.0,215.7079,216.5591,215.585,215.9727,119974.0
2022-03-10 14:00:00,228.34,228.87,227.91,228.06,104327.0,215.9349,216.4361,215.5283,215.6701,104327.0
2022-03-10 14:30:00,228.12,229.34,228.12,228.86,98129.0,215.7269,216.8806,215.7269,216.4267,98129.0
2022-03-10 15:00:00,228.85,229.83,228.43,229.07,83668.0,216.4172,217.344,216.02,216.6252,83668.0
2022-03-10 15:30:00,229.11,230.03,228.9,229.47,371293.0,216.6631,217.5331,216.4645,217.0035,371293.0
2022-03-11 09:30:00,231.0,232.0,229.28,231.4,51436.0,218.4504,219.3961,216.8238,218.8287,51436.0
2022-03-11 10:00:00,231.27,231.27,228.28,229.21,38433.0,218.7057,218.7057,215.8782,216.7576,38433.0
2022-03-11 10:30:00,229.22,230.29,228.8,230.18,32057.0,216.7671,217.779,216.3699,217.6749,32057.0
2022-03-11 11:00:00,230.05,230.55,229.4,229.69,28841.0,217.552,218.0248,216.9373,217.2116,28841.0
2022-03-11 11:30:00,229.61,229.61,228.46,228.69,26973.0,217.1359,217.1359,216.0484,216.2659,26973.0
2022-03-11 12:00:00,228.57,229.09,228.26,228.9,26756.0,216.1524,216.6442,215.8593,216.4645,26756.0
2022-03-11 12:30:00,228.94,229.35,228.8,229.14,25985.0,216.5023,216.89,216.3699,216.6914,25985.0
2022-03-11 13:00:00,229.17,230.07,229.14,229.99,41105.0,216.7198,217.5709,216.6914,217.4953,41105.0
2022-03-11 13:30:00,229.98,230.07,229.05,229.67,64721.0,217.4858,217.5709,216.6063,217.1927,64721.0
2022-03-11 14:00:00,229.66,230.37,229.36,230.22,50268.0,217.1832,217.8546,216.8995,217.7128,50268.0
2022-03-11 14:30:00,230.25,230.25,228.88,229.11,53001.0,217.7411,217.7411,216.4456,216.6631,53001.0
2022-03-11 15:00:00,229.01,229.48,228.37,228.83,51602.0,216.5685,217.013,215.9633,216.3983,51602.0
2022-03-11 15:30:00,228.77,228.77,226.44,226.97,190607.0,216.3415,216.3415,214.1381,214.6393,190607.0
2022-03-14 09:30:00,229.57,229.57,224.22,225.22,71942.0,217.0981,217.0981,212.0387,212.9844,71942.0
2022-03-14 10:00:00,225.26,227.32,225.21,226.46,64323.0,213.0222,214.9703,212.975,214.157,64323.0
2022-03-14 10:30:00,226.7,227.47,225.86,227.46,47851.0,214.384,215.1122,213.5896,215.1027,47851.0
2022-03-14 11:00:00,227.47,227.71,226.74,227.42,35466.0,215.1122,215.3391,214.4218,215.0649,35466.0
2022-03-14 11:30:00,227.4,227.57,226.21,226.53,39463.0,215.046,215.2067,213.9206,214.2232,39463.0
2022-03-14 12:00:00,226.26,227.58,226.0,227.26,33694.0,213.9679,215.2162,213.722,214.9136,33694.0
2022-03-14 12:30:00,227.26,228.02,227.09,227.44,33614.0,214.9136,215.6323,214.7528,215.0838,33614.0
2022-03-14 13:00:00,227.46,227.84,227.17,227.17,26432.0,215.1027,215.4621,214.8285,214.8285,26432.0
2022-03-14 13:30:00,227.23,227.23,226.0,226.32,21738.0,214.8852,214.8852,213.722,214.0246,21738.0
2022-03-14 14:00:00,226.34,226.51,225.59,225.63,23296.0,214.0436,214.2043,213.3343,213.3721,23296.0
2022-03-14 14:30:00,225.56,226.13,225.35,225.71,35483.0,213.3059,213.845,213.1073,213.4478,35483.0
2022-03-14 15:00:00,225.69,226.48,225.64,225.93,44220.0,213.4289,214.176,213.3816,213.6558,44220.0
2022-03-14 15:30:00,225.96,227.34,225.47,226.18,254719.0,213.6842,214.9892,213.2208,213.8923,254719.0
2022-03-15 09:30:00,228.21,230.75,227.94,230.45,45010.0,215.812,218.214,215.5566,217.9303,45010.0
2022-03-15 10:00:00,230.38,232.42,229.56,232.42,39013.0,217.8641,219.7933,217.0886,219.7933,39013.0
2022-03-15 10:30:00,232.66,232.88,231.39,231.56,43579.0,220.0202,220.2283,218.8192,218.98,43579.0
2022-03-15 11:00:00,231.61,232.9,231.61,232.86,28860.0,219.0273,220.2472,219.0273,220.2093,28860.0
2022-03-15 11:30:00,232.9,233.75,232.17,232.97,23785.0,220.2472,221.051,219.5568,220.3134,23785.0
2022-03-15 12:00:00,232.84,233.67,231.87,233.67,29438.0,220.1904,220.9753,219.2731,220.9753,29438.0
2022-03-15 12:30:00,233.73,234.16,233.27,233.91,32969.0,221.0321,221.4387,220.5971,221.2023,32969.0
2022-03-15 13:00:00,233.84,233.93,232.26,232.27,86868.0,221.1361,221.2212,219.6419,219.6514,86868.0
2022-03-15 13:30:00,232.13,233.04,232.09,232.74,35804.0,219.519,220.3796,219.4812,220.0959,35804.0
2022-03-15 14:00:00,232.67,232.81,231.35,232.06,50732.0,220.0297,220.1621,218.7814,219.4528,50732.0
2022-03-15 14:30:00,232.19,234.07,231.87,234.07,53427.0,219.5757,221.3536,219.2731,221.3536,53427.0
2022-03-15 15:00:00,233.97,234.25,233.19,233.81,73891.0,221.259,221.5238,220.5214,221.1077,73891.0
2022-03-15 15:30:00,233.87,234.08,232.03,233.12,325358.0,221.1645,221.3631,219.4244,220.4552,325358.0
2022-03-16 09:30:00,234.5,238.0,233.84,237.18,71138.0,221.7603,225.0701,221.1361,224.2947,71138.0
2022-03-16 10:00:00,237.37,238.2,235.55,237.08,64721.0,224.4743,225.2592,222.7532,224.2001,64721.0
2022-03-16 10:30:00,237.17,238.01,235.87,237.49,121797.0,224.2852,225.0796,223.0558,224.5878,121797.0
2022-03-16 11:00:00,237.34,237.81,235.75,237.34,32156.0,224.446,224.8904,222.9423,224.446,32156.0
2022-03-16 11:30:00,237.35,237.4,236.53,236.92,29897.0,224.4554,224.5027,223.68,224.0488,29897.0
2022-03-16 12:00:00,237.03,237.79,236.83,237.29,32376.0,224.1528,224.8715,223.9637,224.3987,32376.0
2022-03-16 12:30:00,237.42,237.58,236.33,236.53,23100.0,224.5216,224.6729,223.4908,223.68,23100.0
2022-03-16 13:00:00,236.41,236.53,235.28,235.39,21491.0,223.5665,223.68,222.4979,222.6019,21491.0
2022-03-16 13:30:00,235.38,236.05,235.29,235.64,23425.0,222.5924,223.226,222.5073,222.8383,23425.0
2022-03-16 14:00:00,235.54,235.72,233.97,234.1,42849.0,222.7438,222.914,221.259,221.382,42849.0
2022-03-16 14:30:00,234.12,235.49,233.3,233.93,31786.0,221.4009,222.6965,220.6254,221.2212,31786.0
2022-03-16 15:00:00,234.03,236.24,234.01,236.14,39239.0,221.3158,223.4057,221.2969,223.3112,39239.0
2022-03-16 15:30:00,236.14,237.71,235.87,237.48,160716.0,223.3112,224.7959,223.0558,224.5784,160716.0
2022-03-17 09:30:00,234.89,237.4,234.89,237.0,47118.0,222.1291,224.5027,222.1291,224.1244,47118.0
2022-03-17 10:00:00,236.97,239.39,236.76,239.14,25823.0,224.0961,226.3846,223.8975,226.1482,25823.0
2022-03-17 10:30:00,239.06,239.56,238.77,239.35,59257.0,226.0725,226.5454,225.7983,226.3468,59257.0
2022-03-17 11:00:00,239.39,239.99,239.15,239.65,38932.0,226.3846,226.952,226.1576,226.6305,38932.0
2022-03-17 11:30:00,239.58,241.21,239.51,240.91,60935.0,226.5643,228.1057,226.4981,227.822,60935.0
2022-03-17 12:00:00,241.0,241.44,240.13,241.25,23738.0,227.9071,228.3232,227.0844,228.1435,23738.0
2022-03-17 12:30:00,241.24,241.67,241.16,241.57,22914.0,228.1341,228.5407,228.0584,228.4462,22914.0
2022-03-17 13:00:00,241.53,242.36,241.37,241.92,36535.0,228.4083,229.1932,228.257,228.7771,36535.0
2022-03-17 13:30:00,241.9,242.88,241.74,242.72,39245.0,228.7582,229.685,228.6069,229.5337,39245.0
2022-03-17 14:00:00,242.73,242.75,241.3,241.3,35192.0,229.5431,229.5621,228.1908,228.1908,35192.0
2022-03-17 14:30:00,241.18,241.47,241.03,241.22,19935.0,228.0773,228.3516,227.9355,228.1152,19935.0
2022-03-17 15:00:00,241.15,241.15,240.03,240.76,39848.0,228.049,228.049,226.9898,227.6802,39848.0
2022-03-17 15:30:00,240.79,242.39,240.68,242.39,147311.0,227.7085,229.2216,227.6045,229.2216,147311.0
2022-03-18 09:30:00,241.71,243.3,240.56,241.15,239679.0,228.5786,230.0822,227.491,228.049,239679.0
2022-03-18 10:00:00,241.5,243.71,241.37,242.58,56371.0,228.38,230.4699,228.257,229.4013,56371.0
2022-03-18 10:30:00,242.59,243.24,242.24,242.56,65156.0,229.4107,230.0254,229.0798,229.3824,65156.0
2022-03-18 11:00:00,242.5,243.27,241.2,242.81,43786.0,229.3256,230.0538,228.0963,229.6188,43786.0
2022-03-18 11:30:00,242.77,242.92,241.0,241.13,34194.0,229.581,229.7228,227.9071,228.0301,34194.0
2022-03-18 12:00:00,241.01,242.65,240.59,242.59,19963.0,227.9166,229.4675,227.5194,229.4107,19963.0
2022-03-18 12:30:00,242.69,242.82,240.81,240.81,31367.0,229.5053,229.6282,227.7274,227.7274,31367.0
2022-03-18 13:00:00,240.88,240.96,240.09,240.56,55246.0,227.7936,227.8693,227.0466,227.491,55246.0
2022-03-18 13:30:00,240.58,240.88,240.04,240.25,73179.0,227.5099,227.7936,226.9993,227.1979,73179.0
2022-03-18 14:00:00,240.26,240.4,239.38,239.83,54200.0,227.2073,227.3397,226.3751,226.8007,54200.0
2022-03-18 14:30:00,239.88,240.08,239.44,239.9,39264.0,226.848,227.0371,226.4319,226.8669,39264.0
2022-03-18 15:00:00,239.89,240.02,239.37,239.37,69761.0,226.8574,226.9804,226.3657,226.3657,69761.0
2022-03-18 15:30:00,239.38,241.44,239.16,241.04,289989.0,226.3751,228.3232,226.1671,227.945,289989.0
2022-03-21 09:30:00,240.48,244.91,240.17,244.59,70032.0,227.4154,231.6047,227.1222,231.3021,70032.0
2022-03-21 10:00:00,244.36,245.67,244.02,245.34,64567.0,231.0846,232.3234,230.7631,232.0113,64567.0
2022-03-21 10:30:00,245.42,245.73,244.1,245.21,47318.0,232.087,232.3802,230.8387,231.8884,47318.0
2022-03-21 11:00:00,245.21,245.99,243.91,244.17,54736.0,231.8884,232.626,230.659,230.9049,54736.0
2022-03-21 11:30:00,244.26,244.42,243.05,244.01,73276.0,230.99,231.1413,229.8458,230.7536,73276.0
2022-03-21 12:00:00,244.03,245.81,243.82,245.65,46204.0,230.7725,232.4558,230.5739,232.3045,46204.0
2022-03-21 12:30:00,245.64,245.66,244.4,244.56,53312.0,232.295,232.314,231.1224,231.2737,53312.0
2022-03-21 13:00:00,244.49,244.81,243.19,243.4,34552.0,231.2075,231.5101,229.9781,230.1767,34552.0
2022-03-21 13:30:00,243.43,244.37,243.37,243.83,26932.0,230.2051,231.094,230.1484,230.5834,26932.0
2022-03-21 14:00:00,243.9,244.03,243.22,244.01,25654.0,230.6496,230.7725,230.0065,230.7536,25654.0
2022-03-21 14:30:00,243.99,244.31,242.74,242.75,34185.0,230.7347,231.0373,229.5526,229.5621,34185.0
2022-03-21 15:00:00,242.75,243.83,242.68,243.61,33282.0,229.5621,230.5834,229.4959,230.3753,33282.0
2022-03-21 15:30:00,243.63,243.87,242.99,243.42,138682.0,230.3942,230.6212,229.789,230.1957,138682.0
2022-03-22 09:30:00,244.74,245.62,244.0,244.38,50071.0,231.4439,232.2761,230.7441,231.1035,50071.0
2022-03-22 10:00:00,244.47,246.33,244.22,245.68,53618.0,231.1886,232.9476,230.9522,232.3329,53618.0
2022-03-22 10:30:00,245.82,246.78,245.79,246.35,44642.0,232.4653,233.3731,232.4369,232.9665,44642.0
2022-03-22 11:00:00,246.42,246.48,244.17,244.31,31774.0,233.0327,233.0894,230.9049,231.0373,31774.0
2022-03-22 11:30:00,244.44,244.95,243.8,244.36,31688.0,231.1602,231.6425,230.555,231.0846,31688.0
2022-03-22 12:00:00,244.29,244.91,244.23,244.68,35397.0,231.0184,231.6047,230.9616,231.3872,35397.0
2022-03-22 12:30:00,244.62,245.3,244.46,245.16,22690.0,231.3305,231.9735,231.1792,231.8411,22690.0
2022-03-22 13:00:00,245.16,245.81,245.09,245.47,23488.0,231.8411,232.4558,231.7749,232.1343,23488.0
2022-03-22 13:30:00,245.55,245.68,245.11,245.12,33502.0,232.2099,232.3329,231.7938,231.8033,33502.0
2022-03-22 14:00:00,245.28,245.43,243.92,244.43,54142.0,231.9546,232.0965,230.6685,231.1508,54142.0
2022-03-22 14:30:00,244.47,244.48,243.67,243.67,38296.0,231.1886,231.1981,230.4321,230.4321,38296.0
2022-03-22 15:00:00,243.67,244.25,243.59,243.88,33344.0,230.4321,230.9806,230.3564,230.6307,33344.0
2022-03-22 15:30:00,243.9,244.49,243.44,243.48,218775.0,230.6496,231.2075,230.2146,230.2524,218775.0
2022-03-23 09:30:00,242.45,243.6,242.14,242.49,71165.0,229.2783,230.3659,228.9852,229.3162,71165.0
2022-03-23 10:00:00,242.31,243.17,242.21,242.91,45905.0,229.146,229.9592,229.0514,229.7134,45905.0
2022-03-23 10:30:00,242.86,243.3,241.37,241.37,34512.0,229.6661,230.0822,228.257,228.257,34512.0
2022-03-23 11:00:00,241.33,241.84,240.76,241.13,17744.0,228.2192,228.7015,227.6802,228.0301,17744.0
2022-03-23 11:30:00,241.09,241.48,240.49,240.74,17388.0,227.9922,228.361,227.4248,227.6612,17388.0
2022-03-23 12:00:00,240.68,241.2,239.56,240.5,44230.0,227.6045,228.0963,226.5454,227.4343,44230.0
2022-03-23 12:30:00,240.42,240.97,240.03,240.34,25762.0,227.3586,227.8788,226.9898,227.283,25762.0
2022-03-23 13:00:00,240.48,240.49,239.98,240.1,28607.0,227.4154,227.4248,226.9425,227.056,28607.0
2022-03-23 13:30:00,239.8,240.23,239.73,239.8,18639.0,226.7723,227.179,226.7061,226.7723,18639.0
2022-03-23 14:00:00,239.79,240.13,239.73,239.9,23962.0,226.7629,227.0844,226.7061,226.8669,23962.0
2022-03-23 14:30:00,239.94,240.08,239.79,239.88,22388.0,226.9047,227.0371,226.7629,226.848,22388.0
2022-03-23 15:00:00,239.88,240.13,239.84,240.05,30808.0,226.848,227.0844,226.8101,227.0087,30808.0
2022-03-23 15:30:00,239.92,240.1,238.48,238.48,146008.0,226.8858,227.056,225.524,225.524,146008.0
2022-03-24 09:30:00,238.97,240.14,238.5,239.78,56104.0,225.9874,227.0938,225.5429,226.7534,56104.0
2022-03-24 10:00:00,239.74,241.4,239.68,240.59,33868.0,226.7156,228.2854,226.6588,227.5194,33868.0
2022-03-24 10:30:00,240.74,242.92,240.47,242.53,100452.0,227.6612,229.7228,227.4059,229.354,100452.0
2022-03-24 11:00:00,242.14,242.45,241.31,242.12,17632.0,228.9852,229.2783,228.2003,228.9663,17632.0
2022-03-24 11:30:00,242.07,242.59,241.79,242.51,16506.0,228.919,229.4107,228.6542,229.3351,16506.0
2022-03-24 12:00:00,242.51,242.59,241.37,241.46,16699.0,229.3351,229.4107,228.257,228.3421,16699.0
2022-03-24 12:30:00,241.69,241.92,241.17,241.27,14562.0,228.5596,228.7771,228.0679,228.1625,14562.0
2022-03-24 13:00:00,241.29,241.51,240.96,241.12,33613.0,228.1814,228.3894,227.8693,228.0206,33613.0
2022-03-24 13:30:00,241.12,241.76,241.02,241.53,23505.0,228.0206,228.6258,227.926,228.4083,23505.0
2022-03-24 14:00:00,241.53,242.11,241.39,242.08,30996.0,228.4083,228.9568,228.2759,228.9284,30996.0
2022-03-24 14:30:00,242.03,242.19,241.68,241.77,12437.0,228.8812,229.0325,228.5502,228.6353,12437.0
2022-03-24 15:00:00,241.83,242.41,241.74,242.09,22002.0,228.692,229.2405,228.6069,228.9379,22002.0
2022-03-24 15:30:00,242.13,242.41,241.82,242.1,131810.0,228.9757,229.2405,228.6826,228.9474,131810.0
2022-03-25 09:30:00,242.8,243.02,241.77,242.55,41457.0,229.6093,229.8174,228.6353,229.3729,41457.0
2022-03-25 10:00:00,242.45,243.96,242.23,243.82,41807.0,229.2783,230.7063,229.0703,230.5739,41807.0
2022-03-25 10:30:00,243.81,243.88,243.12,243.25,22216.0,230.5645,230.6307,229.9119,230.0349,22216.0
2022-03-25 11:00:00,243.3,243.34,241.39,241.67,23238.0,230.0822,230.12,228.2759,228.5407,23238.0
2022-03-25 11:30:00,241.85,242.28,241.35,241.66,7072.0,228.7109,229.1176,228.2381,228.5313,7072.0
2022-03-25 12:00:00,241.76,242.34,241.68,242.25,16897.0,228.6258,229.1743,228.5502,229.0892,16897.0
2022-03-25 12:30:00,242.22,242.54,241.88,242.49,22090.0,229.0608,229.3635,228.7393,229.3162,22090.0
2022-03-25 13:00:00,242.54,242.63,241.91,242.09,20324.0,229.3635,229.4486,228.7677,228.9379,20324.0
2022-03-25 13:30:00,242.18,242.65,242.01,242.53,20150.0,229.023,229.4675,228.8623,229.354,20150.0
2022-03-25 14:00:00,242.53,242.74,242.36,242.6,41268.0,229.354,229.5526,229.1932,229.4202,41268.0
2022-03-25 14:30:00,242.77,243.09,242.33,242.84,33425.0,229.581,229.8836,229.1649,229.6472,33425.0
2022-03-25 15:00:00,242.84,243.07,242.16,242.21,32254.0,229.6472,229.8647,229.0041,229.0514,32254.0
2022-03-25 15:30:00,242.18,243.58,242.18,243.58,202253.0,229.023,230.347,229.023,230.347,202253.0
2022-03-28 09:30:00,244.0,244.0,241.37,242.92,31125.0,230.7441,230.7441,228.257,229.7228,31125.0
2022-03-28 10:00:00,242.93,243.51,242.27,243.03,35471.0,229.7323,230.2808,229.1081,229.8268,35471.0
2022-03-28 10:30:00,243.12,243.13,242.59,242.9,14709.0,229.9119,229.9214,229.4107,229.7039,14709.0
2022-03-28 11:00:00,242.53,242.67,242.13,242.31,9281.0,229.354,229.4864,228.9757,229.146,9281.0
2022-03-28 11:30:00,242.3,242.38,241.5,242.03,22298.0,229.1365,229.2122,228.38,228.8812,22298.0
2022-03-28 12:00:00,242.05,242.51,241.94,242.51,12792.0,228.9001,229.3351,228.7961,229.3351,12792.0
2022-03-28 12:30:00,242.61,242.62,242.11,242.15,5922.0,229.4297,229.4391,228.9568,228.9946,5922.0
2022-03-28 13:00:00,242.07,242.22,241.8,241.8,23485.0,228.919,229.0608,228.6637,228.6637,23485.0
2022-03-28 13:30:00,241.94,242.04,241.75,241.97,11589.0,228.7961,228.8906,228.6164,228.8244,11589.0
2022-03-28 14:00:00,241.87,242.07,241.81,241.94,12654.0,228.7299,228.919,228.6731,228.7961,12654.0
2022-03-28 14:30:00,242.0,242.63,241.77,242.61,19868.0,228.8528,229.4486,228.6353,229.4297,19868.0
2022-03-28 15:00:00,242.54,242.91,242.3,242.72,27864.0,229.3635,229.7134,229.1365,229.5337,27864.0
2022-03-28 15:30:00,242.74,243.87,242.21,243.8,237199.0,229.5526,230.6212,229.0514,230.555,237199.0
2022-03-29 09:30:00,245.43,245.55,243.3,243.3,35184.0,232.0965,232.2099,230.0822,230.0822,35184.0
2022-03-29 10:00:00,243.42,243.79,242.51,243.19,23893.0,230.1957,230.5456,229.3351,229.9781,23893.0
2022-03-29 10:30:00,243.34,243.85,242.36,242.83,22601.0,230.12,230.6023,229.1932,229.6377,22601.0
2022-03-29 11:00:00,242.85,242.95,241.85,242.29,12237.0,229.6566,229.7512,228.7109,229.127,12237.0
2022-03-29 11:30:00,242.37,242.7,242.14,242.14,12049.0,229.2027,229.5148,228.9852,228.9852,12049.0
2022-03-29 12:00:00,242.33,242.65,241.33,241.48,16783.0,229.1649,229.4675,228.2192,228.361,16783.0
2022-03-29 12:30:00,241.49,241.76,240.87,240.9,17163.0,228.3705,228.6258,227.7842,227.8126,17163.0
2022-03-29 13:00:00,240.94,241.57,240.53,241.05,15719.0,227.8504,228.4462,227.4627,227.9544,15719.0
2022-03-29 13:30:00,240.93,241.19,240.35,240.59,17486.0,227.8409,228.0868,227.2924,227.5194,17486.0
2022-03-29 14:00:00,240.6,240.75,240.14,240.6,43135.0,227.5289,227.6707,227.0938,227.5289,43135.0
2022-03-29 14:30:00,240.65,241.27,240.41,241.22,36028.0,227.5761,228.1625,227.3492,228.1152,36028.0
2022-03-29 15:00:00,241.19,242.59,241.12,242.41,24577.0,228.0868,229.4107,228.0206,229.2405,24577.0
2022-03-29 15:30:00,242.36,243.36,242.27,243.34,143359.0,229.1932,230.1389,229.1081,230.12,143359.0
2022-03-30 09:30:00,243.88,245.24,243.14,245.08,66506.0,230.6307,231.9168,229.9309,231.7655,66506.0
2022-03-30 10:00:00,245.06,245.77,244.0,244.13,20151.0,231.7466,232.418,230.7441,230.8671,20151.0
2022-03-30 10:30:00,244.11,245.89,243.84,245.73,25666.0,230.8482,232.5315,230.5928,232.3802,25666.0
2022-03-30 11:00:00,245.73,245.82,244.94,245.26,15209.0,232.3802,232.4653,231.6331,231.9357,15209.0
2022-03-30 11:30:00,245.12,245.48,244.89,245.26,14287.0,231.8033,232.1437,231.5858,231.9357,14287.0
2022-03-30 12:00:00,245.29,245.76,245.06,245.25,32275.0,231.9641,232.4085,231.7466,231.9262,32275.0
2022-03-30 12:30:00,245.24,245.36,244.39,244.47,13854.0,231.9168,232.0303,231.113,231.1886,13854.0
2022-03-30 13:00:00,244.51,244.85,244.08,244.13,11085.0,231.2264,231.548,230.8198,230.8671,11085.0
2022-03-30 13:30:00,244.09,244.29,243.82,244.29,9579.0,230.8293,231.0184,230.5739,231.0184,9579.0
2022-03-30 14:00:00,244.42,244.86,244.36,244.73,9006.0,231.1413,231.5574,231.0846,231.4345,9006.0
2022-03-30 14:30:00,244.67,244.88,244.38,244.78,19171.0,231.3777,231.5763,231.1035,231.4818,19171.0
2022-03-30 15:00:00,244.75,244.92,244.46,244.74,23612.0,231.4534,231.6142,231.1792,231.4439,23612.0
2022-03-30 15:30:00,244.78,246.07,244.45,245.75,148989.0,231.4818,232.7017,231.1697,232.3991,148989.0
2022-03-31 09:30:00,243.08,244.9,242.4,244.39,50253.0,229.8741,231.5952,229.2311,231.113,50253.0
2022-03-31 10:00:00,244.51,244.81,242.19,242.55,68010.0,231.2264,231.5101,229.0325,229.3729,68010.0
2022-03-31 10:30:00,242.55,242.55,240.91,241.43,39196.0,229.3729,229.3729,227.822,228.3138,39196.0
2022-03-31 11:00:00,241.49,242.61,241.38,242.58,25840.0,228.3705,229.4297,228.2665,229.4013,25840.0
2022-03-31 11:30:00,242.56,243.35,242.13,243.32,19797.0,229.3824,230.1295,228.9757,230.1011,19797.0
2022-03-31 12:00:00,243.38,243.67,243.2,243.22,43075.0,230.1578,230.4321,229.9876,230.0065,43075.0
2022-03-31 12:30:00,243.28,243.92,243.28,243.49,21089.0,230.0633,230.6685,230.0633,230.2618,21089.0
2022-03-31 13:00:00,243.46,243.74,243.32,243.62,16436.0,230.2335,230.4983,230.1011,230.3848,16436.0
2022-03-31 13:30:00,243.5,243.88,242.9,242.95,67115.0,230.2713,230.6307,229.7039,229.7512,67115.0
2022-03-31 14:00:00,242.9,242.9,242.17,242.3,28194.0,229.7039,229.7039,229.0136,229.1365,28194.0
2022-03-31 14:30:00,242.25,242.31,241.08,241.2,74031.0,229.0892,229.146,227.9828,228.0963,74031.0
2022-03-31 15:00:00,241.21,242.38,241.15,242.2,47696.0,228.1057,229.2122,228.049,229.0419,47696.0
2022-03-31 15:30:00,242.22,242.24,239.5,239.63,246228.0,229.0608,229.0798,226.4886,226.6116,246228.0
2022-04-01 09:30:00,242.2,243.33,240.77,242.74,40099.0,229.0419,230.1105,227.6896,229.5526,40099.0
2022-04-01 10:00:00,242.83,243.59,242.47,242.47,25600.0,229.6377,230.3564,229.2973,229.2973,25600.0
2022-04-01 10:30:00,242.56,242.95,241.9,242.62,21691.0,229.3824,229.7512,228.7582,229.4391,21691.0
2022-04-01 11:00:00,242.59,244.51,242.45,244.39,39938.0,229.4107,231.2264,229.2783,231.113,39938.0
2022-04-01 11:30:00,244.35,245.57,243.96,245.47,99314.0,231.0751,232.2288,230.7063,232.1343,99314.0
2022-04-01 12:00:00,245.49,246.26,244.61,245.39,38748.0,232.1532,232.8814,231.321,232.0586,38748.0
2022-04-01 12:30:00,245.28,245.62,244.86,245.42,58768.0,231.9546,232.2761,231.5574,232.087,58768.0
2022-04-01 13:00:00,245.48,245.64,244.88,245.45,43185.0,232.1437,232.295,231.5763,232.1154,43185.0
2022-04-01 13:30:00,245.45,246.56,245.35,246.43,62217.0,232.1154,233.1651,232.0208,233.0421,62217.0
2022-04-01 14:00:00,246.45,247.43,246.38,246.78,48782.0,233.061,233.9878,232.9948,233.3731,48782.0
2022-04-01 14:30:00,246.74,247.51,246.52,247.44,49014.0,233.3353,234.0635,233.1272,233.9973,49014.0
2022-04-01 15:00:00,247.42,247.84,246.61,246.67,70255.0,233.9783,234.3755,233.2123,233.2691,70255.0
2022-04-01 15:30:00,246.61,246.79,245.48,246.26,135716.0,233.2123,233.3826,232.1437,232.8814,135716.0
2022-04-04 09:30:00,244.95,246.19,243.1,244.95,91293.0,231.6425,232.8152,229.893,231.6425,91293.0
2022-04-04 10:00:00,245.01,245.01,243.31,244.82,96877.0,231.6993,231.6993,230.0916,231.5196,96877.0
2022-04-04 10:30:00,244.73,244.89,243.31,244.03,40556.0,231.4345,231.5858,230.0916,230.7725,40556.0
2022-04-04 11:00:00,244.11,245.32,243.93,244.8,37723.0,230.8482,231.9924,230.6779,231.5007,37723.0
2022-04-04 11:30:00,244.84,245.54,243.95,245.37,24845.0,231.5385,232.2005,230.6969,232.0397,24845.0
2022-04-04 12:00:00,245.34,245.35,243.1,243.27,42455.0,232.0113,232.0208,229.893,230.0538,42455.0
2022-04-04 12:30:00,243.21,243.21,241.36,241.75,24913.0,229.9971,229.9971,228.2476,228.6164,24913.0
2022-04-04 13:00:00,241.73,243.86,241.73,243.82,22105.0,228.5975,230.6117,228.5975,230.5739,22105.0
2022-04-04 13:30:00,243.75,243.91,243.24,243.38,17983.0,230.5077,230.659,230.0254,230.1578,17983.0
2022-04-04 14:00:00,243.43,243.8,243.17,243.41,17377.0,230.2051,230.555,229.9592,230.1862,17377.0
2022-04-04 14:30:00,243.44,243.93,243.08,243.71,17687.0,230.2146,230.6779,229.8741,230.4699,17687.0
2022-04-04 15:00:00,243.61,243.8,242.41,242.41,25109.0,230.3753,230.555,229.2405,229.2405,25109.0
2022-04-04 15:30:00,242.46,242.65,241.66,242.26,130653.0,229.2878,229.4675,228.5313,229.0987,130653.0
2022-04-05 09:30:00,240.77,247.29,240.77,247.12,91324.0,227.6896,233.8554,227.6896,233.6946,91324.0
2022-04-05 10:00:00,247.16,247.74,246.08,247.39,40082.0,233.7325,234.281,232.7111,233.95,40082.0
2022-04-05 10:30:00,247.27,248.97,247.13,248.0,41513.0,233.8365,235.4441,233.7041,234.5268,41513.0
2022-04-05 11:00:00,248.19,248.71,247.69,248.31,34387.0,234.7065,235.1983,234.2337,234.82,34387.0
2022-04-05 11:30:00,248.31,248.42,246.88,246.88,27572.0,234.82,234.924,233.4677,233.4677,27572.0
2022-04-05 12:00:00,246.82,247.25,246.22,246.87,21065.0,233.4109,233.8176,232.8435,233.4582,21065.0
2022-04-05 12:30:00,246.9,247.09,246.55,246.96,13604.0,233.4866,233.6663,233.1556,233.5433,13604.0
2022-04-05 13:00:00,247.06,247.71,246.97,247.2,15465.0,233.6379,234.2526,233.5528,233.7703,15465.0
2022-04-05 13:30:00,247.17,247.27,246.0,246.21,16846.0,233.7419,233.8365,232.6355,232.8341,16846.0
2022-04-05 14:00:00,246.16,246.45,245.91,246.01,13600.0,232.7868,233.061,232.5504,232.6449,13600.0
2022-04-05 14:30:00,246.07,246.23,245.85,246.06,24955.0,232.7017,232.853,232.4936,232.6922,24955.0
2022-04-05 15:00:00,246.09,246.47,245.96,246.11,41093.0,232.7206,233.08,232.5977,232.7395,41093.0
2022-04-05 15:30:00,246.02,246.03,243.76,245.05,159231.0,232.6544,232.6639,230.5172,231.7371,159231.0
2022-04-06 09:30:00,243.69,249.24,243.04,248.31,87491.0,230.451,235.6995,229.8363,234.82,87491.0
2022-04-06 10:00:00,248.43,248.8,246.61,247.63,45917.0,234.9335,235.2834,233.2123,234.1769,45917.0
2022-04-06 10:30:00,247.58,248.08,247.17,247.92,30607.0,234.1296,234.6025,233.7419,234.4512,30607.0
2022-04-06 11:00:00,247.89,248.09,247.63,247.91,38144.0,234.4228,234.6119,234.1769,234.4417,38144.0
2022-04-06 11:30:00,248.0,249.05,247.47,249.04,22531.0,234.5268,235.5198,234.0256,235.5103,22531.0
2022-04-06 12:00:00,249.05,249.71,248.31,249.02,29371.0,235.5198,236.1439,234.82,235.4914,29371.0
2022-04-06 12:30:00,248.97,248.97,247.55,247.62,26154.0,235.4441,235.4441,234.1013,234.1675,26154.0
2022-04-06 13:00:00,247.69,248.3,247.67,248.06,12369.0,234.2337,234.8105,234.2148,234.5836,12369.0
2022-04-06 13:30:00,248.06,248.48,247.86,247.87,12157.0,234.5836,234.9808,234.3944,234.4039,12157.0
2022-04-06 14:00:00,247.63,248.66,247.22,248.22,27800.0,234.1769,235.151,233.7892,234.7349,27800.0
2022-04-06 14:30:00,248.19,249.75,248.14,249.21,21860.0,234.7065,236.1818,234.6592,235.6711,21860.0
2022-04-06 15:00:00,249.35,249.44,248.57,248.82,38466.0,235.8035,235.8886,235.0659,235.3023,38466.0
2022-04-06 15:30:00,248.71,250.32,248.52,249.52,143689.0,235.1983,236.7208,235.0186,235.9643,143689.0
2022-04-07 09:30:00,249.48,251.78,248.66,251.78,61309.0,235.9264,238.1015,235.151,238.1015,61309.0
2022-04-07 10:00:00,251.76,251.89,248.85,250.43,122609.0,238.0826,238.2055,235.3307,236.8248,122609.0
2022-04-07 10:30:00,250.36,251.22,249.85,250.55,51906.0,236.7586,237.5719,236.2763,236.9383,51906.0
2022-04-07 11:00:00,250.62,250.98,249.54,250.28,38366.0,237.0045,237.3449,235.9832,236.683,38366.0
2022-04-07 11:30:00,250.42,251.32,250.17,251.18,18919.0,236.8154,237.6665,236.5789,237.5341,18919.0
2022-04-07 12:00:00,251.33,251.92,250.73,250.95,29145.0,237.6759,238.2339,237.1085,237.3166,29145.0
2022-04-07 12:30:00,251.01,252.41,250.91,252.14,41941.0,237.3733,238.6972,237.2787,238.4419,41941.0
2022-04-07 13:00:00,252.13,253.86,251.85,253.74,57243.0,238.4325,240.0685,238.1677,239.955,57243.0
2022-04-07 13:30:00,253.79,253.81,253.12,253.73,54318.0,240.0023,240.0212,239.3687,239.9455,54318.0
2022-04-07 14:00:00,253.59,254.6,253.31,254.46,47541.0,239.8131,240.7683,239.5484,240.6359,47541.0
2022-04-07 14:30:00,254.49,255.44,253.45,255.25,91495.0,240.6642,241.5626,239.6807,241.383,91495.0
2022-04-07 15:00:00,255.23,255.66,254.73,255.42,70618.0,241.364,241.7707,240.8912,241.5437,70618.0
2022-04-07 15:30:00,255.41,256.17,254.86,255.12,194121.0,241.5343,242.253,241.0141,241.26,194121.0
2022-04-08 09:30:00,256.29,257.28,255.04,256.98,73646.0,242.3665,243.3027,241.1844,243.019,73646.0
2022-04-08 10:00:00,256.78,257.01,254.79,255.02,59194.0,242.8298,243.0473,240.948,241.1655,59194.0
2022-04-08 10:30:00,255.08,256.78,254.94,256.53,68156.0,241.2222,242.8298,241.0898,242.5934,68156.0
2022-04-08 11:00:00,256.55,256.88,255.17,255.79,60928.0,242.6123,242.9244,241.3073,241.8936,60928.0
2022-04-08 11:30:00,255.81,256.11,255.22,255.75,45572.0,241.9125,242.1962,241.3546,241.8558,45572.0
2022-04-08 12:00:00,255.73,257.51,255.57,257.47,62454.0,241.8369,243.5202,241.6856,243.4824,62454.0
2022-04-08 12:30:00,257.44,258.18,257.08,257.78,73173.0,243.454,244.1538,243.1135,243.7755,73173.0
2022-04-08 13:00:00,257.79,258.75,257.64,258.59,61456.0,243.785,244.6928,243.6431,244.5415,61456.0
2022-04-08 13:30:00,258.51,258.8,257.9,258.25,31021.0,244.4659,244.7401,243.889,244.22,31021.0
2022-04-08 14:00:00,258.25,258.9,258.14,258.43,35541.0,244.22,244.8347,244.116,244.3902,35541.0
2022-04-08 14:30:00,258.36,259.16,257.76,259.01,64552.0,244.324,245.0805,243.7566,244.9387,64552.0
2022-04-08 15:00:00,258.91,259.3,258.55,258.85,49509.0,244.8441,245.2129,244.5037,244.7874,49509.0
2022-04-08 15:30:00,258.92,259.01,257.41,258.14,135962.0,244.8536,244.9387,243.4256,244.116,135962.0
2022-04-11 09:30:00,257.94,259.13,255.52,258.59,43543.0,243.9268,245.0522,241.6383,244.5415,43543.0
2022-04-11 10:00:00,258.6,259.45,257.63,258.36,54010.0,244.551,245.3548,243.6337,244.324,54010.0
2022-04-11 10:30:00,258.42,258.42,257.53,258.08,42572.0,244.3807,244.3807,243.5391,244.0592,42572.0
2022-04-11 11:00:00,258.16,258.49,257.18,257.34,34809.0,244.1349,244.4469,243.2081,243.3594,34809.0
2022-04-11 11:30:00,257.45,257.78,256.8,256.8,29351.0,243.4634,243.7755,242.8488,242.8488,29351.0
2022-04-11 12:00:00,256.7,256.81,255.88,256.1,22446.0,242.7542,242.8582,241.9787,242.1868,22446.0
2022-04-11 12:30:00,256.0,256.44,254.71,254.87,24823.0,242.0922,242.5083,240.8723,241.0236,24823.0
2022-04-11 13:00:00,255.09,255.3,254.01,254.24,18548.0,241.2317,241.4302,240.2103,240.4278,18548.0
2022-04-11 13:30:00,254.29,254.63,253.96,254.32,30228.0,240.4751,240.7966,240.163,240.5035,30228.0
2022-04-11 14:00:00,254.25,254.32,253.45,254.12,24806.0,240.4373,240.5035,239.6807,240.3143,24806.0
2022-04-11 14:30:00,254.1,255.03,253.66,254.95,21848.0,240.2954,241.1749,239.8793,241.0993,21848.0
2022-04-11 15:00:00,255.01,255.15,254.32,254.69,39815.0,241.156,241.2884,240.5035,240.8534,39815.0
2022-04-11 15:30:00,254.47,254.78,253.88,254.11,77511.0,240.6453,240.9385,240.0874,240.3049,77511.0
2022-04-12 09:30:00,254.37,257.45,253.98,256.99,57345.0,240.5508,243.4634,240.182,243.0284,57345.0
2022-04-12 10:00:00,257.0,257.13,255.0,256.46,52292.0,243.0379,243.1608,241.1465,242.5272,52292.0
2022-04-12 10:30:00,256.61,257.06,255.99,255.99,22182.0,242.6691,243.0946,242.0828,242.0828,22182.0
2022-04-12 11:00:00,256.01,257.29,255.77,257.29,42525.0,242.1017,243.3121,241.8747,243.3121,42525.0
2022-04-12 11:30:00,257.36,257.41,255.9,256.27,43218.0,243.3783,243.4256,241.9976,242.3475,43218.0
2022-04-12 12:00:00,256.13,256.4,255.09,255.51,64056.0,242.2152,242.4705,241.2317,241.6288,64056.0
2022-04-12 12:30:00,255.84,255.97,254.85,254.91,17787.0,241.9409,242.0638,241.0047,241.0614,17787.0
2022-04-12 13:00:00,254.93,255.12,254.21,254.89,20356.0,241.0803,241.26,240.3995,241.0425,20356.0
2022-04-12 13:30:00,254.9,255.21,254.24,254.3,15107.0,241.052,241.3451,240.4278,240.4846,15107.0
2022-04-12 14:00:00,254.32,254.82,254.09,254.48,25545.0,240.5035,240.9763,240.286,240.6548,25545.0
2022-04-12 14:30:00,254.7,254.85,254.23,254.61,14924.0,240.8628,241.0047,240.4184,240.7777,14924.0
2022-04-12 15:00:00,254.64,254.69,253.61,253.61,29502.0,240.8061,240.8534,239.8321,239.8321,29502.0
2022-04-12 15:30:00,253.59,255.12,253.41,254.74,74622.0,239.8131,241.26,239.6429,240.9007,74622.0
2022-04-13 09:30:00,255.9,257.2,254.8,255.66,88915.0,241.9976,243.227,240.9574,241.7707,88915.0
2022-04-13 10:00:00,255.77,256.21,255.27,255.46,44070.0,241.8747,242.2908,241.4019,241.5816,44070.0
2022-04-13 10:30:00,255.53,256.25,255.06,256.18,39410.0,241.6477,242.3286,241.2033,242.2624,39410.0
2022-04-13 11:00:00,256.15,257.63,256.13,257.31,44737.0,242.2341,243.6337,242.2152,243.331,44737.0
2022-04-13 11:30:00,257.29,257.47,256.55,256.75,27075.0,243.3121,243.4824,242.6123,242.8015,27075.0
2022-04-13 12:00:00,256.71,257.75,256.67,257.47,22122.0,242.7636,243.7471,242.7258,243.4824,22122.0
2022-04-13 12:30:00,257.4,258.16,257.4,257.56,30160.0,243.4162,244.1349,243.4162,243.5675,30160.0
2022-04-13 13:00:00,257.42,258.25,257.41,257.79,23607.0,243.4351,244.22,243.4256,243.785,23607.0
2022-04-13 13:30:00,257.95,258.58,257.69,258.44,14199.0,243.9363,244.532,243.6904,244.3997,14199.0
2022-04-13 14:00:00,258.46,258.86,258.1,258.42,19519.0,244.4186,244.7968,244.0781,244.3807,19519.0
2022-04-13 14:30:00,258.4,258.94,258.2,258.81,32144.0,244.3618,244.8725,244.1727,244.7496,32144.0
2022-04-13 15:00:00,258.83,259.37,258.72,259.1,35996.0,244.7685,245.2791,244.6644,245.0238,35996.0
2022-04-13 15:30:00,259.22,259.27,258.56,259.02,227553.0,245.1373,245.1846,244.5131,244.9481,227553.0
2022-04-14 09:30:00,260.0,265.22,259.39,260.69,184237.0,245.8749,250.8113,245.298,246.5274,184237.0
2022-04-14 10:00:00,260.46,260.9,259.28,259.42,69473.0,246.3099,246.726,245.194,245.3264,69473.0
2022-04-14 10:30:00,259.5,260.78,259.24,259.67,29050.0,245.4021,246.6125,245.1562,245.5628,29050.0
2022-04-14 11:00:00,259.77,261.39,259.38,259.58,40289.0,245.6574,247.1894,245.2886,245.4777,40289.0
2022-04-14 11:30:00,259.65,260.54,259.23,259.45,35458.0,245.5439,246.3856,245.1467,245.3548,35458.0
2022-04-14 12:00:00,259.35,259.93,258.87,259.8,55161.0,245.2602,245.8087,244.8063,245.6858,55161.0
2022-04-14 12:30:00,259.7,259.82,258.87,259.72,39851.0,245.5912,245.7047,244.8063,245.6101,39851.0
2022-04-14 13:00:00,259.66,259.77,258.98,259.54,21570.0,245.5534,245.6574,244.9103,245.4399,21570.0
2022-04-14 13:30:00,259.54,260.07,259.43,259.81,19968.0,245.4399,245.9411,245.3359,245.6952,19968.0
2022-04-14 14:00:00,259.9,260.65,259.9,260.3,16809.0,245.7803,246.4896,245.7803,246.1586,16809.0
2022-04-14 14:30:00,260.5,260.58,259.37,259.38,18637.0,246.3477,246.4234,245.2791,245.2886,18637.0
2022-04-14 15:00:00,259.38,260.15,259.34,259.81,28113.0,245.2886,246.0168,245.2508,245.6952,28113.0
2022-04-14 15:30:00,259.62,259.88,258.94,259.26,101470.0,245.5155,245.7614,244.8725,245.1751,101470.0
2022-04-18 09:30:00,258.1,261.53,257.92,259.84,75828.0,244.0781,247.3218,243.9079,245.7236,75828.0
2022-04-18 10:00:00,259.75,260.33,258.25,258.86,96046.0,245.6385,246.187,244.22,244.7968,96046.0
2022-04-18 10:30:00,258.76,259.79,258.47,259.49,48971.0,244.7023,245.6763,244.428,245.3926,48971.0
2022-04-18 11:00:00,259.51,259.76,258.84,259.2,38130.0,245.4115,245.6479,244.7779,245.1184,38130.0
2022-04-18 11:30:00,259.14,259.24,258.39,259.04,31931.0,245.0616,245.1562,244.3524,244.9671,31931.0
2022-04-18 12:00:00,259.09,259.29,258.47,259.07,44088.0,245.0143,245.2035,244.428,244.9954,44088.0
2022-04-18 12:30:00,259.06,259.15,258.5,258.81,20796.0,244.986,245.0711,244.4564,244.7496,20796.0
2022-04-18 13:00:00,258.82,259.36,258.5,258.68,29393.0,244.759,245.2697,244.4564,244.6266,29393.0
2022-04-18 13:30:00,258.77,259.83,258.66,259.51,52466.0,244.7117,245.7141,244.6077,245.4115,52466.0
2022-04-18 14:00:00,259.5,259.6,258.84,259.19,33410.0,245.4021,245.4966,244.7779,245.1089,33410.0
2022-04-18 14:30:00,259.22,259.45,258.92,259.12,35823.0,245.1373,245.3548,244.8536,245.0427,35823.0
2022-04-18 15:00:00,259.2,259.33,258.58,258.65,40242.0,245.1184,245.2413,244.532,244.5982,40242.0
2022-04-18 15:30:00,258.59,259.04,257.8,259.0,139694.0,244.5415,244.9671,243.7944,244.9292,139694.0
2022-04-19 09:30:00,260.13,261.4,258.66,260.94,53905.0,245.9978,247.1988,244.6077,246.7638,53905.0
2022-04-19 10:00:00,260.72,262.24,260.34,262.24,24929.0,246.5558,247.9932,246.1964,247.9932,24929.0
2022-04-19 10:30:00,262.17,262.31,260.66,260.67,18435.0,247.927,248.0594,246.499,246.5085,18435.0
2022-04-19 11:00:00,260.52,261.33,260.36,260.68,18349.0,246.3667,247.1326,246.2153,246.518,18349.0
2022-04-19 11:30:00,260.69,260.7,259.47,259.73,31907.0,246.5274,246.5369,245.3737,245.6196,31907.0
2022-04-19 12:00:00,259.84,260.66,259.73,260.21,16013.0,245.7236,246.499,245.6196,246.0735,16013.0
2022-04-19 12:30:00,260.28,260.28,259.61,259.76,25248.0,246.1397,246.1397,245.5061,245.6479,25248.0
2022-04-19 13:00:00,259.71,259.99,259.33,259.33,17939.0,245.6007,245.8654,245.2413,245.2413,17939.0
2022-04-19 13:30:00,259.42,260.21,259.31,260.01,29068.0,245.3264,246.0735,245.2224,245.8844,29068.0
2022-04-19 14:00:00,260.13,260.4,259.8,260.0,16069.0,245.9978,246.2532,245.6858,245.8749,16069.0
2022-04-19 14:30:00,259.99,260.81,259.98,260.57,19419.0,245.8654,246.6409,245.856,246.4139,19419.0
2022-04-19 15:00:00,260.67,261.56,260.31,261.56,36032.0,246.5085,247.3502,246.1681,247.3502,36032.0
2022-04-19 15:30:00,261.46,261.95,260.64,261.2,107141.0,247.2556,247.719,246.4801,247.0097,107141.0
2022-04-20 09:30:00,262.47,266.37,261.46,265.19,106426.0,248.2107,251.8988,247.2556,250.7829,106426.0
2022-04-20 10:00:00,265.09,266.5,264.48,266.36,61503.0,250.6884,252.0218,250.1115,251.8894,61503.0
2022-04-20 10:30:00,266.42,268.79,266.41,268.47,64700.0,251.9461,254.1874,251.9367,253.8848,64700.0
2022-04-20 11:00:00,268.48,268.62,267.56,268.08,38773.0,253.8942,254.0266,253.0242,253.5159,38773.0
2022-04-20 11:30:00,268.1,268.63,267.76,268.02,41092.0,253.5349,254.0361,253.2133,253.4592,41092.0
2022-04-20 12:00:00,267.96,268.6,267.73,268.0,48915.0,253.4025,254.0077,253.185,253.4403,48915.0
2022-04-20 12:30:00,267.99,269.43,267.82,269.35,27416.0,253.4308,254.7926,253.2701,254.7169,27416.0
2022-04-20 13:00:00,269.43,269.6,268.81,269.24,34213.0,254.7926,254.9534,254.2063,254.6129,34213.0
2022-04-20 13:30:00,269.25,269.75,269.05,269.66,30412.0,254.6224,255.0952,254.4332,255.0101,30412.0
2022-04-20 14:00:00,269.68,269.84,268.11,268.3,46393.0,255.029,255.1803,253.5443,253.724,46393.0
2022-04-20 14:30:00,268.24,268.35,267.66,268.0,57681.0,253.6672,253.7713,253.1188,253.4403,57681.0
2022-04-20 15:00:00,267.96,268.92,267.8,268.77,38820.0,253.4025,254.3103,253.2512,254.1685,38820.0
2022-04-20 15:30:00,268.83,269.26,268.51,268.76,167423.0,254.2252,254.6318,253.9226,254.159,167423.0
2022-04-21 09:30:00,269.14,269.84,268.12,269.49,62679.0,254.5184,255.1803,253.5538,254.8493,62679.0
2022-04-21 10:00:00,269.2,269.36,267.84,268.0,67495.0,254.5751,254.7264,253.289,253.4403,67495.0
2022-04-21 10:30:00,267.99,269.97,267.62,269.34,31155.0,253.4308,255.3033,253.0809,254.7075,31155.0
2022-04-21 11:00:00,269.36,269.5,268.56,269.17,28901.0,254.7264,254.8588,253.9699,254.5467,28901.0
2022-04-21 11:30:00,269.26,269.97,268.98,269.87,22225.0,254.6318,255.3033,254.367,255.2087,22225.0
2022-04-21 12:00:00,269.77,269.84,269.0,269.49,15334.0,255.1141,255.1803,254.386,254.8493,15334.0
2022-04-21 12:30:00,269.44,269.57,268.22,268.52,17365.0,254.8021,254.925,253.6483,253.932,17365.0
2022-04-21 13:00:00,268.44,268.49,267.61,268.24,24971.0,253.8564,253.9037,253.0715,253.6672,24971.0
2022-04-21 13:30:00,268.13,268.21,267.42,267.5,35511.0,253.5632,253.6389,252.8918,252.9675,35511.0
2022-04-21 14:00:00,267.45,267.78,266.69,267.22,29545.0,252.9202,253.2322,252.2015,252.7027,29545.0
2022-04-21 14:30:00,267.17,267.5,266.43,266.75,42319.0,252.6554,252.9675,251.9556,252.2582,42319.0
2022-04-21 15:00:00,266.7,266.7,265.48,266.09,62789.0,252.2109,252.2109,251.0572,251.6341,62789.0
2022-04-21 15:30:00,265.99,266.07,264.35,264.53,170552.0,251.5395,251.6151,249.9886,250.1588,170552.0
2022-04-22 09:30:00,263.0,263.0,260.0,260.02,59089.0,248.7119,248.7119,245.8749,245.8938,59089.0
2022-04-22 10:00:00,260.04,260.11,258.93,259.0,43435.0,245.9127,245.9789,244.863,244.9292,43435.0
2022-04-22 10:30:00,258.82,259.04,257.82,257.97,43058.0,244.759,244.9671,243.8133,243.9552,43058.0
2022-04-22 11:00:00,258.06,259.0,257.54,258.31,34195.0,244.0403,244.9292,243.5486,244.2767,34195.0
2022-04-22 11:30:00,258.25,258.46,257.52,257.8,36696.0,244.22,244.4186,243.5296,243.7944,36696.0
2022-04-22 12:00:00,257.74,257.84,256.8,257.84,29505.0,243.7377,243.8323,242.8488,243.8323,29505.0
2022-04-22 12:30:00,257.84,258.25,257.49,257.49,28284.0,243.8323,244.22,243.5013,243.5013,28284.0
2022-04-22 13:00:00,257.44,257.82,256.36,256.67,72671.0,243.454,243.8133,242.4327,242.7258,72671.0
2022-04-22 13:30:00,256.49,256.86,256.05,256.2,33036.0,242.5556,242.9055,242.1395,242.2813,33036.0
2022-04-22 14:00:00,256.13,257.05,256.01,256.75,15741.0,242.2152,243.0852,242.1017,242.8015,15741.0
2022-04-22 14:30:00,256.73,256.73,255.46,255.67,24425.0,242.7826,242.7826,241.5816,241.7801,24425.0
2022-04-22 15:00:00,255.79,257.21,255.31,256.91,75911.0,241.8936,243.2365,241.4397,242.9528,75911.0
2022-04-22 15:30:00,257.0,257.53,254.71,255.21,146325.0,243.0379,243.5391,240.8723,241.3451,146325.0
2022-04-25 09:30:00,255.17,255.17,250.6,251.23,95769.0,241.3073,241.3073,236.9856,237.5814,95769.0
2022-04-25 10:00:00,250.82,251.63,250.22,251.34,43131.0,237.1936,237.9596,236.6262,237.6854,43131.0
2022-04-25 10:30:00,251.35,252.41,249.56,249.86,49054.0,237.6948,238.6972,236.0021,236.2858,49054.0
2022-04-25 11:00:00,249.84,249.99,247.69,247.91,120843.0,236.2669,236.4087,234.2337,234.4417,120843.0
2022-04-25 11:30:00,247.94,248.47,246.78,248.42,49173.0,234.4701,234.9713,233.3731,234.924,49173.0
2022-04-25 12:00:00,248.43,251.0,248.18,250.2,17167.0,234.9335,237.3639,234.6971,236.6073,17167.0
2022-04-25 12:30:00,250.15,250.44,249.4,249.99,47218.0,236.56,236.8343,235.8508,236.4087,47218.0
2022-04-25 13:00:00,250.02,251.21,249.32,250.46,47823.0,236.4371,237.5624,235.7751,236.8532,47823.0
2022-04-25 13:30:00,250.46,250.9,249.77,250.52,35882.0,236.8532,237.2693,236.2007,236.9099,35882.0
2022-04-25 14:00:00,250.6,252.69,250.04,252.61,36736.0,236.9856,238.962,236.456,238.8864,36736.0
2022-04-25 14:30:00,252.66,253.13,252.16,252.53,32614.0,238.9337,239.3781,238.4608,238.8107,32614.0
2022-04-25 15:00:00,252.53,254.03,252.19,254.0,51884.0,238.8107,240.2292,238.4892,240.2009,51884.0
2022-04-25 15:30:00,254.0,255.1,253.98,254.43,162241.0,240.2009,241.2411,240.182,240.6075,162241.0
2022-04-26 09:30:00,252.2,254.82,252.16,254.43,35955.0,238.4987,240.9763,238.4608,240.6075,35955.0
2022-04-26 10:00:00,254.43,255.61,252.79,253.75,28823.0,240.6075,241.7234,239.0566,239.9645,28823.0
2022-04-26 10:30:00,253.62,254.03,252.43,253.87,16285.0,239.8415,240.2292,238.7162,240.0779,16285.0
2022-04-26 11:00:00,253.74,256.16,253.41,255.73,36832.0,239.955,242.2435,239.6429,241.8369,36832.0
2022-04-26 11:30:00,255.54,255.6,254.57,254.58,50266.0,241.6572,241.7139,240.7399,240.7494,50266.0
2022-04-26 12:00:00,254.65,256.41,254.54,256.2,38151.0,240.8156,242.4799,240.7115,242.2813,38151.0
2022-04-26 12:30:00,256.3,256.32,255.11,256.04,18588.0,242.3759,242.3948,241.2506,242.13,18588.0
2022-04-26 13:00:00,256.05,256.05,254.92,254.99,14007.0,242.1395,242.1395,241.0709,241.1371,14007.0
2022-04-26 13:30:00,255.0,256.41,254.81,255.21,32435.0,241.1465,242.4799,240.9669,241.3451,32435.0
2022-04-26 14:00:00,255.28,255.54,254.76,255.38,23805.0,241.4113,241.6572,240.9196,241.5059,23805.0
2022-04-26 14:30:00,255.23,255.87,254.57,255.59,28811.0,241.364,241.9693,240.7399,241.7045,28811.0
2022-04-26 15:00:00,255.64,255.82,253.86,253.91,31244.0,241.7518,241.922,240.0685,240.1158,31244.0
2022-04-26 15:30:00,253.87,254.07,252.6,252.6,85925.0,240.0779,240.2671,238.8769,238.8769,85925.0
2022-04-27 09:30:00,252.67,253.54,249.48,252.6,46284.0,238.9431,239.7659,235.9264,238.8769,46284.0
2022-04-27 10:00:00,252.6,253.04,249.33,249.76,73527.0,238.8769,239.293,235.7846,236.1912,73527.0
2022-04-27 10:30:00,249.56,250.71,248.63,250.01,38489.0,236.0021,237.0896,235.1226,236.4276,38489.0
2022-04-27 11:00:00,249.89,251.55,249.09,251.34,39479.0,236.3142,237.884,235.5576,237.6854,39479.0
2022-04-27 11:30:00,251.57,252.68,251.28,252.24,60045.0,237.9029,238.9526,237.6286,238.5365,60045.0
2022-04-27 12:00:00,252.29,253.29,252.05,253.09,45447.0,238.5838,239.5294,238.3568,239.3403,45447.0
2022-04-27 12:30:00,253.24,254.19,252.72,253.94,25498.0,239.4822,240.3805,238.9904,240.1441,25498.0
2022-04-27 13:00:00,253.96,254.37,252.86,253.93,26223.0,240.163,240.5508,239.1228,240.1347,26223.0
2022-04-27 13:30:00,254.21,255.25,253.99,254.42,27290.0,240.3995,241.383,240.1914,240.5981,27290.0
2022-04-27 14:00:00,254.2,254.36,253.05,253.16,21939.0,240.39,240.5413,239.3025,239.4065,21939.0
2022-04-27 14:30:00,253.18,253.5,252.23,252.48,24792.0,239.4254,239.728,238.527,238.7634,24792.0
2022-04-27 15:00:00,252.55,252.57,250.56,251.98,124447.0,238.8296,238.8486,236.9478,238.2906,124447.0
2022-04-27 15:30:00,251.87,251.93,250.28,250.63,104492.0,238.1866,238.2433,236.683,237.014,104492.0
2022-04-28 09:30:00,252.9,253.97,250.86,251.24,62304.0,239.1606,240.1725,237.2315,237.5908,62304.0
2022-04-28 10:00:00,251.16,251.9,250.54,250.77,34143.0,237.5152,238.215,236.9288,237.1463,34143.0
2022-04-28 10:30:00,250.93,250.98,249.76,250.33,28920.0,237.2977,237.3449,236.1912,236.7302,28920.0
2022-04-28 11:00:00,250.37,250.86,250.0,250.86,14351.0,236.7681,237.2315,236.4182,237.2315,14351.0
2022-04-28 11:30:00,250.74,251.61,250.63,251.08,19271.0,237.118,237.9407,237.014,237.4395,19271.0
2022-04-28 12:00:00,251.13,252.09,251.02,252.08,20412.0,237.4868,238.3946,237.3828,238.3852,20412.0
2022-04-28 12:30:00,252.16,253.87,251.99,253.73,30995.0,238.4608,240.0779,238.3001,239.9455,30995.0
2022-04-28 13:00:00,253.75,253.85,253.07,253.48,26803.0,239.9645,240.059,239.3214,239.7091,26803.0
2022-04-28 13:30:00,253.49,254.08,253.18,253.59,35381.0,239.7186,240.2765,239.4254,239.8131,35381.0
2022-04-28 14:00:00,253.59,253.94,253.16,253.64,25269.0,239.8131,240.1441,239.4065,239.8604,25269.0
2022-04-28 14:30:00,253.63,254.43,253.35,254.43,38764.0,239.851,240.6075,239.5862,240.6075,38764.0
2022-04-28 15:00:00,254.38,254.73,254.1,254.32,36050.0,240.5602,240.8912,240.2954,240.5035,36050.0
2022-04-28 15:30:00,254.38,254.74,253.11,254.18,118537.0,240.5602,240.9007,239.3592,240.3711,118537.0
2022-04-29 09:30:00,252.59,253.68,250.46,251.8,49691.0,238.8675,239.8983,236.8532,238.1204,49691.0
2022-04-29 10:00:00,251.96,252.26,250.09,250.33,45718.0,238.2717,238.5554,236.5033,236.7302,45718.0
2022-04-29 10:30:00,250.31,250.54,249.2,249.34,36050.0,236.7113,236.9288,235.6616,235.794,36050.0
2022-04-29 11:00:00,249.29,250.7,249.01,250.11,35818.0,235.7468,237.0801,235.482,236.5222,35818.0
2022-04-29 11:30:00,250.07,250.68,249.73,250.21,24295.0,236.4844,237.0612,236.1628,236.6168,24295.0
2022-04-29 12:00:00,250.07,250.21,249.26,249.98,27637.0,236.4844,236.6168,235.7184,236.3993,27637.0
2022-04-29 12:30:00,249.95,250.02,248.58,248.75,24346.0,236.3709,236.4371,235.0753,235.2361,24346.0
2022-04-29 13:00:00,248.75,249.6,248.62,249.07,51814.0,235.2361,236.0399,235.1131,235.5387,51814.0
2022-04-29 13:30:00,249.13,249.6,248.46,248.78,22343.0,235.5954,236.0399,234.9618,235.2645,22343.0
2022-04-29 14:00:00,248.77,249.03,248.42,248.56,31281.0,235.255,235.5009,234.924,235.0564,31281.0
2022-04-29 14:30:00,248.54,248.66,247.72,248.26,27458.0,235.0375,235.151,234.262,234.7727,27458.0
2022-04-29 15:00:00,248.14,248.14,246.62,247.43,51851.0,234.6592,234.6592,233.2218,233.9878,51851.0
2022-04-29 15:30:00,247.43,248.33,246.06,246.79,187159.0,233.9878,234.8389,232.6922,233.3826,187159.0
2022-05-02 09:30:00,247.21,249.06,246.69,248.25,58556.0,233.7798,235.5292,233.288,234.7633,58556.0
2022-05-02 10:00:00,247.96,249.48,247.0,248.58,53157.0,234.489,235.9264,233.5812,235.0753,53157.0
2022-05-02 10:30:00,248.71,249.25,247.11,247.11,50184.0,235.1983,235.7089,233.6852,233.6852,50184.0
2022-05-02 11:00:00,247.53,247.71,245.02,245.25,42725.0,234.0824,234.2526,231.7087,231.9262,42725.0
2022-05-02 11:30:00,245.32,246.16,244.34,245.33,32266.0,231.9924,232.7868,231.0657,232.0019,32266.0
2022-05-02 12:00:00,245.41,246.04,244.46,245.58,16926.0,232.0775,232.6733,231.1792,232.2383,16926.0
2022-05-02 12:30:00,245.53,245.9,244.72,244.8,16133.0,232.191,232.5409,231.425,231.5007,16133.0
2022-05-02 13:00:00,244.88,245.87,244.42,244.78,20185.0,231.5763,232.5125,231.1413,231.4818,20185.0
2022-05-02 13:30:00,244.8,245.01,242.9,243.25,24135.0,231.5007,231.6993,229.7039,230.0349,24135.0
2022-05-02 14:00:00,243.06,243.69,241.74,242.57,28522.0,229.8552,230.451,228.6069,229.3918,28522.0
2022-05-02 14:30:00,242.44,242.74,241.61,241.95,32674.0,229.2689,229.5526,228.484,228.8055,32674.0
2022-05-02 15:00:00,242.04,245.68,241.94,245.14,51729.0,228.8906,232.3329,228.7961,231.8222,51729.0
2022-05-02 15:30:00,245.47,246.29,245.06,246.11,123093.0,232.1343,232.9097,231.7466,232.7395,123093.0
2022-05-03 09:30:00,246.74,248.72,246.54,247.2,59898.0,233.3353,235.2077,233.1462,233.7703,59898.0
2022-05-03 10:00:00,247.36,249.35,246.76,248.74,53881.0,233.9216,235.8035,233.3542,235.2266,53881.0
2022-05-03 10:30:00,248.9,249.37,248.15,248.55,17802.0,235.3779,235.8224,234.6687,235.047,17802.0
2022-05-03 11:00:00,248.63,249.94,248.6,249.78,27291.0,235.1226,236.3614,235.0942,236.2101,27291.0
2022-05-03 11:30:00,249.78,250.65,249.17,249.3,18547.0,236.2101,237.0329,235.6333,235.7562,18547.0
2022-05-03 12:00:00,249.42,250.21,248.61,249.52,22870.0,235.8697,236.6168,235.1037,235.9643,22870.0
2022-05-03 12:30:00,249.43,249.57,248.62,249.07,15505.0,235.8791,236.0115,235.1131,235.5387,15505.0
2022-05-03 13:00:00,249.15,249.78,248.78,249.2,18922.0,235.6144,236.2101,235.2645,235.6616,18922.0
2022-05-03 13:30:00,249.49,249.53,248.34,248.55,8831.0,235.9359,235.9737,234.8484,235.047,8831.0
2022-05-03 14:00:00,248.48,248.48,247.01,247.07,25276.0,234.9808,234.9808,233.5906,233.6474,25276.0
2022-05-03 14:30:00,246.99,247.98,246.31,247.97,26516.0,233.5717,234.5079,232.9286,234.4985,26516.0
2022-05-03 15:00:00,248.01,248.48,247.53,247.69,31010.0,234.5363,234.9808,234.0824,234.2337,31010.0
2022-05-03 15:30:00,247.67,247.98,246.57,247.13,88692.0,234.2148,234.5079,233.1745,233.7041,88692.0
2022-05-04 09:30:00,248.14,248.4,245.9,248.07,45163.0,234.6592,234.9051,232.5409,234.593,45163.0
2022-05-04 10:00:00,247.78,249.44,246.97,248.97,23739.0,234.3188,235.8886,233.5528,235.4441,23739.0
2022-05-04 10:30:00,248.9,249.45,248.32,249.45,32016.0,235.3779,235.8981,234.8294,235.8981,32016.0
2022-05-04 11:00:00,249.49,249.88,248.65,249.25,28926.0,235.9359,236.3047,235.1415,235.7089,28926.0
2022-05-04 11:30:00,249.36,250.5,249.15,250.22,19519.0,235.8129,236.891,235.6144,236.6262,19519.0
2022-05-04 12:00:00,250.08,250.53,249.64,249.77,17162.0,236.4938,236.9194,236.0777,236.2007,17162.0
2022-05-04 12:30:00,249.87,250.91,249.83,250.52,11157.0,236.2952,237.2787,236.2574,236.9099,11157.0
2022-05-04 13:00:00,250.52,250.67,249.67,250.04,17314.0,236.9099,237.0518,236.1061,236.456,17314.0
2022-05-04 13:30:00,249.76,250.31,249.44,249.87,21509.0,236.1912,236.7113,235.8886,236.2952,21509.0
2022-05-04 14:00:00,250.27,250.81,249.16,250.59,23163.0,236.6735,237.1842,235.6238,236.9761,23163.0
2022-05-04 14:30:00,250.31,252.91,248.41,252.23,32364.0,236.7113,239.1701,234.9146,238.527,32364.0
2022-05-04 15:00:00,252.29,254.48,252.28,254.48,38037.0,238.5838,240.6548,238.5743,240.6548,38037.0
2022-05-04 15:30:00,254.48,256.71,254.36,255.94,158339.0,240.6548,242.7636,240.5413,242.0355,158339.0
2022-05-05 09:30:00,253.9,255.81,252.97,254.86,55123.0,240.1063,241.9125,239.2268,241.0141,55123.0
2022-05-05 10:00:00,254.93,254.96,253.0,253.83,43026.0,241.0803,241.1087,239.2552,240.0401,43026.0
2022-05-05 10:30:00,253.81,254.41,251.06,252.12,39439.0,240.0212,240.5886,237.4206,238.423,39439.0
2022-05-05 11:00:00,252.15,252.91,251.0,252.51,57421.0,238.4514,239.1701,237.3639,238.7918,57421.0
2022-05-05 11:30:00,252.64,253.35,251.67,251.8,68244.0,238.9148,239.5862,237.9975,238.1204,68244.0
2022-05-05 12:00:00,251.79,253.17,249.79,252.52,31687.0,238.1109,239.416,236.2196,238.8013,31687.0
2022-05-05 12:30:00,252.42,253.45,251.29,252.89,28798.0,238.7067,239.6807,237.6381,239.1512,28798.0
2022-05-05 13:00:00,252.91,254.37,252.82,254.21,17979.0,239.1701,240.5508,239.085,240.3995,17979.0
2022-05-05 13:30:00,254.07,255.27,253.5,253.97,21741.0,240.2671,241.4019,239.728,240.1725,21741.0
2022-05-05 14:00:00,254.01,254.58,252.81,252.92,24744.0,240.2103,240.7494,239.0755,239.1795,24744.0
2022-05-05 14:30:00,252.79,254.06,251.9,253.06,63863.0,239.0566,240.2576,238.215,239.3119,63863.0
2022-05-05 15:00:00,253.19,253.36,251.03,251.58,63976.0,239.4349,239.5956,237.3922,237.9123,63976.0
2022-05-05 15:30:00,251.47,252.94,250.4,252.94,151565.0,237.8083,239.1985,236.7964,239.1985,151565.0
2022-05-06 09:30:00,255.8,264.8,255.04,264.14,307210.0,241.9031,250.4141,241.1844,249.79,307210.0
2022-05-06 10:00:00,263.57,265.5,262.1,264.28,117229.0,249.251,251.0761,247.8608,249.9224,117229.0
2022-05-06 10:30:00,264.03,265.75,262.7,264.96,83907.0,249.686,251.3125,248.4282,250.5654,83907.0
2022-05-06 11:00:00,264.58,266.0,264.42,264.82,54948.0,250.2061,251.5489,250.0548,250.433,54948.0
2022-05-06 11:30:00,264.6,264.96,262.53,262.53,40138.0,250.225,250.5654,248.2675,248.2675,40138.0
2022-05-06 12:00:00,262.7,264.53,262.2,264.17,62086.0,248.4282,250.1588,247.9554,249.8184,62086.0
2022-05-06 12:30:00,264.15,264.58,263.04,263.79,39926.0,249.7994,250.2061,248.7497,249.459,39926.0
2022-05-06 13:00:00,264.22,265.26,263.58,264.7,46019.0,249.8656,250.8491,249.2604,250.3196,46019.0
2022-05-06 13:30:00,264.51,265.69,264.51,265.05,31433.0,250.1399,251.2558,250.1399,250.6506,31433.0
2022-05-06 14:00:00,264.96,265.07,263.21,263.35,40042.0,250.5654,250.6695,248.9105,249.0429,40042.0
2022-05-06 14:30:00,263.43,265.6,263.27,265.28,38819.0,249.1186,251.1707,248.9673,250.8681,38819.0
2022-05-06 15:00:00,265.24,265.6,264.44,265.56,62921.0,250.8302,251.1707,250.0737,251.1328,62921.0
2022-05-06 15:30:00,265.46,267.51,265.37,266.91,280079.0,251.0383,252.9769,250.9532,252.4095,280079.0
2022-05-09 09:30:00,266.8,268.47,263.14,265.21,153410.0,252.3055,253.8848,248.8443,250.8019,153410.0
2022-05-09 10:00:00,265.08,265.4,260.37,261.07,82978.0,250.6789,250.9815,246.2248,246.8868,82978.0
2022-05-09 10:30:00,261.27,265.27,261.13,261.68,75512.0,247.0759,250.8586,246.9435,247.4636,75512.0
2022-05-09 11:00:00,261.51,264.07,260.81,260.81,66794.0,247.3029,249.7238,246.6409,246.6409,66794.0
2022-05-09 11:30:00,260.94,264.47,260.66,263.66,52293.0,246.7638,250.1021,246.499,249.3361,52293.0
2022-05-09 12:00:00,263.72,265.61,263.59,265.36,48588.0,249.3928,251.1801,249.2699,250.9437,48588.0
2022-05-09 12:30:00,265.18,265.33,262.37,262.97,44577.0,250.7735,250.9153,248.1161,248.6836,44577.0
2022-05-09 13:00:00,263.14,263.16,261.98,263.05,55758.0,248.8443,248.8632,247.7473,248.7592,55758.0
2022-05-09 13:30:00,263.13,264.43,262.46,263.54,32899.0,248.8349,250.0642,248.2013,249.2226,32899.0
2022-05-09 14:00:00,263.64,264.33,262.53,262.95,47950.0,249.3172,249.9697,248.2675,248.6646,47950.0
2022-05-09 14:30:00,263.0,264.56,262.51,264.26,35071.0,248.7119,250.1872,248.2485,249.9035,35071.0
2022-05-09 15:00:00,264.2,264.21,261.21,261.86,72796.0,249.8467,249.8562,247.0192,247.6339,72796.0
2022-05-09 15:30:00,261.73,261.93,259.72,261.36,197652.0,247.5109,247.7001,245.6101,247.161,197652.0
2022-05-10 09:30:00,262.02,263.89,261.63,263.86,93584.0,247.7852,249.5536,247.4164,249.5252,93584.0
2022-05-10 10:00:00,263.72,264.44,263.06,264.12,49147.0,249.3928,250.0737,248.7687,249.7711,49147.0
2022-05-10 10:30:00,264.17,264.37,261.14,262.86,41107.0,249.8184,250.0075,246.953,248.5795,41107.0
2022-05-10 11:00:00,262.94,263.27,259.79,260.77,42139.0,248.6552,248.9673,245.6763,246.6031,42139.0
2022-05-10 11:30:00,260.7,260.72,259.04,259.56,30257.0,246.5369,246.5558,244.9671,245.4588,30257.0
2022-05-10 12:00:00,259.83,260.38,258.67,259.59,35694.0,245.7141,246.2343,244.6172,245.4872,35694.0
2022-05-10 12:30:00,259.65,259.65,258.63,259.4,21480.0,245.5439,245.5439,244.5793,245.3075,21480.0
2022-05-10 13:00:00,259.24,260.71,258.74,259.4,33344.0,245.1562,246.5463,244.6834,245.3075,33344.0
2022-05-10 13:30:00,259.56,262.73,259.47,262.73,27464.0,245.4588,248.4566,245.3737,248.4566,27464.0
2022-05-10 14:00:00,262.75,263.01,260.44,260.92,29807.0,248.4755,248.7214,246.291,246.7449,29807.0
2022-05-10 14:30:00,260.91,261.56,260.31,261.22,29229.0,246.7355,247.3502,246.1681,247.0286,29229.0
2022-05-10 15:00:00,261.24,262.6,260.78,261.0,48673.0,247.0475,248.3337,246.6125,246.8206,48673.0
2022-05-10 15:30:00,260.81,261.12,260.06,260.74,110783.0,246.6409,246.9341,245.9316,246.5747,110783.0
2022-05-11 09:30:00,260.11,265.96,259.69,265.96,80657.0,245.9789,251.5111,245.5817,251.5111,80657.0
2022-05-11 10:00:00,265.68,266.8,264.84,266.64,61207.0,251.2463,252.3055,250.452,252.1542,61207.0
2022-05-11 10:30:00,266.54,267.53,265.52,266.08,27273.0,252.0596,252.9958,251.095,251.6246,27273.0
2022-05-11 11:00:00,266.08,266.1,264.22,265.71,47557.0,251.6246,251.6435,249.8656,251.2747,47557.0
2022-05-11 11:30:00,265.68,267.23,265.56,265.84,22116.0,251.2463,252.7121,251.1328,251.3976,22116.0
2022-05-11 12:00:00,265.76,266.05,263.53,263.53,27805.0,251.322,251.5962,249.2131,249.2131,27805.0
2022-05-11 12:30:00,263.45,264.46,262.21,262.39,21250.0,249.1375,250.0926,247.9648,248.1351,21250.0
2022-05-11 13:00:00,262.25,262.4,261.0,261.44,30812.0,248.0027,248.1445,246.8206,247.2367,30812.0
2022-05-11 13:30:00,261.45,262.07,259.95,260.09,45733.0,247.2461,247.8324,245.8276,245.96,45733.0
2022-05-11 14:00:00,260.21,263.27,260.18,262.46,33705.0,246.0735,248.9673,246.0451,248.2013,33705.0
2022-05-11 14:30:00,262.37,264.06,262.1,262.78,35087.0,248.1161,249.7143,247.8608,248.5039,35087.0
2022-05-11 15:00:00,262.61,263.38,262.04,262.44,53235.0,248.3431,249.0713,247.8041,248.1823,53235.0
2022-05-11 15:30:00,262.37,262.43,260.01,260.43,111115.0,248.1161,248.1729,245.8844,246.2815,111115.0
2022-05-12 09:30:00,259.43,260.73,256.65,257.31,76082.0,245.3359,246.5652,242.7069,243.331,76082.0
2022-05-12 10:00:00,257.11,259.68,255.04,255.44,65762.0,243.1419,245.5723,241.1844,241.5626,65762.0
2022-05-12 10:30:00,255.34,256.26,254.69,255.75,63777.0,241.4681,242.3381,240.8534,241.8558,63777.0
2022-05-12 11:00:00,255.77,256.1,254.45,255.06,80943.0,241.8747,242.1868,240.6264,241.2033,80943.0
2022-05-12 11:30:00,255.21,255.62,254.27,254.66,32396.0,241.3451,241.7329,240.4562,240.825,32396.0
2022-05-12 12:00:00,254.57,257.51,254.56,257.49,30214.0,240.7399,243.5202,240.7304,243.5013,30214.0
2022-05-12 12:30:00,257.55,258.55,256.92,257.89,39625.0,243.558,244.5037,242.9622,243.8795,39625.0
2022-05-12 13:00:00,257.74,257.74,256.39,257.45,33160.0,243.7377,243.7377,242.461,243.4634,33160.0
2022-05-12 13:30:00,257.42,257.98,256.47,257.53,26820.0,243.4351,243.9646,242.5367,243.5391,26820.0
2022-05-12 14:00:00,257.57,258.27,256.94,257.39,23194.0,243.5769,244.2389,242.9811,243.4067,23194.0
2022-05-12 14:30:00,257.42,257.81,256.7,257.24,31872.0,243.4351,243.8039,242.7542,243.2648,31872.0
2022-05-12 15:00:00,257.24,258.81,256.66,257.38,111331.0,243.2648,244.7496,242.7164,243.3972,111331.0
2022-05-12 15:30:00,257.47,260.2,257.47,260.08,116418.0,243.4824,246.064,243.4824,245.9506,116418.0
2022-05-13 09:30:00,261.05,261.83,258.42,258.66,66573.0,246.8679,247.6055,244.3807,244.6077,66573.0
2022-05-13 10:00:00,258.84,260.1,258.03,259.74,51755.0,244.7779,245.9695,244.0119,245.629,51755.0
2022-05-13 10:30:00,259.63,261.08,258.74,260.97,30480.0,245.525,246.8962,244.6834,246.7922,30480.0
2022-05-13 11:00:00,260.79,260.96,259.82,260.21,150073.0,246.622,246.7828,245.7047,246.0735,150073.0
2022-05-13 11:30:00,260.22,261.54,260.11,260.65,65451.0,246.083,247.3312,245.9789,246.4896,65451.0
2022-05-13 12:00:00,260.58,261.01,259.49,260.06,38103.0,246.4234,246.83,245.3926,245.9316,38103.0
2022-05-13 12:30:00,260.03,260.62,259.03,260.38,37649.0,245.9033,246.4612,244.9576,246.2343,37649.0
2022-05-13 13:00:00,260.38,261.98,260.37,261.41,40165.0,246.2343,247.7473,246.2248,247.2083,40165.0
2022-05-13 13:30:00,261.39,261.57,259.94,260.26,19991.0,247.1894,247.3596,245.8182,246.1208,19991.0
2022-05-13 14:00:00,260.12,260.26,259.0,259.7,25683.0,245.9884,246.1208,244.9292,245.5912,25683.0
2022-05-13 14:30:00,259.66,260.32,259.39,260.22,24709.0,245.5534,246.1775,245.298,246.083,24709.0
2022-05-13 15:00:00,260.18,260.79,260.12,260.63,28761.0,246.0451,246.622,245.9884,246.4707,28761.0
2022-05-13 15:30:00,260.55,260.56,258.85,259.32,156691.0,246.395,246.4045,244.7874,245.2318,156691.0
2022-05-16 09:30:00,265.46,265.46,262.31,263.73,126625.0,251.0383,251.0383,248.0594,249.4023,126625.0
2022-05-16 10:00:00,263.57,264.84,262.34,264.54,42429.0,249.251,250.452,248.0878,250.1683,42429.0
2022-05-16 10:30:00,264.45,265.09,263.33,265.01,43291.0,250.0831,250.6884,249.024,250.6127,43291.0
2022-05-16 11:00:00,264.86,265.02,263.82,264.78,27835.0,250.4709,250.6222,249.4874,250.3952,27835.0
2022-05-16 11:30:00,264.79,265.76,264.35,265.45,40088.0,250.4047,251.322,249.9886,251.0288,40088.0
2022-05-16 12:00:00,265.51,265.69,263.75,264.16,56696.0,251.0856,251.2558,249.4212,249.8089,56696.0
2022-05-16 12:30:00,264.14,266.24,264.12,266.24,59229.0,249.79,251.7759,249.7711,251.7759,59229.0
2022-05-16 13:00:00,266.14,268.42,266.1,268.13,83873.0,251.6813,253.8375,251.6435,253.5632,83873.0
2022-05-16 13:30:00,268.24,269.44,267.52,267.66,88621.0,253.6672,254.8021,252.9864,253.1188,88621.0
2022-05-16 14:00:00,267.44,269.16,267.39,269.15,35607.0,252.9107,254.5373,252.8634,254.5278,35607.0
2022-05-16 14:30:00,269.15,269.24,267.9,268.27,39327.0,254.5278,254.6129,253.3457,253.6956,39327.0
2022-05-16 15:00:00,268.34,268.5,266.94,267.28,73044.0,253.7618,253.9131,252.4379,252.7594,73044.0
2022-05-16 15:30:00,267.28,267.57,266.04,266.66,144888.0,252.7594,253.0336,251.5868,252.1731,144888.0
2022-05-17 09:30:00,268.57,269.66,267.51,268.62,62690.0,253.9793,255.0101,252.9769,254.0266,62690.0
2022-05-17 10:00:00,268.48,270.64,268.44,268.73,115074.0,253.8942,255.9369,253.8564,254.1306,115074.0
2022-05-17 10:30:00,268.67,269.35,268.01,269.35,35469.0,254.0739,254.7169,253.4497,254.7169,35469.0
2022-05-17 11:00:00,269.4,270.5,269.26,270.4,47244.0,254.7642,255.8045,254.6318,255.7099,47244.0
2022-05-17 11:30:00,270.41,270.49,268.56,269.39,43050.0,255.7194,255.795,253.9699,254.7548,43050.0
2022-05-17 12:00:00,269.48,269.51,268.66,269.4,49417.0,254.8399,254.8683,254.0644,254.7642,49417.0
2022-05-17 12:30:00,269.49,270.93,269.35,270.81,23073.0,254.8493,256.2111,254.7169,256.0976,23073.0
2022-05-17 13:00:00,270.63,271.02,270.06,270.19,22835.0,255.9274,256.2962,255.3884,255.5113,22835.0
2022-05-17 13:30:00,270.3,270.41,269.65,269.67,24855.0,255.6153,255.7194,255.0006,255.0196,24855.0
2022-05-17 14:00:00,269.7,270.23,268.74,269.81,24226.0,255.0479,255.5491,254.1401,255.152,24226.0
2022-05-17 14:30:00,269.63,271.08,269.12,271.01,26402.0,254.9817,256.353,254.4994,256.2868,26402.0
2022-05-17 15:00:00,271.02,271.71,270.95,271.49,67003.0,256.2962,256.9487,256.23,256.7407,67003.0
2022-05-17 15:30:00,271.45,271.5,270.31,271.43,148929.0,256.7029,256.7501,255.6248,256.6839,148929.0
2022-05-18 09:30:00,269.57,270.0,266.56,266.75,75576.0,254.925,255.3316,252.0785,252.2582,75576.0
2022-05-18 10:00:00,266.56,266.61,261.64,261.96,107977.0,252.0785,252.1258,247.4258,247.7284,107977.0
2022-05-18 10:30:00,261.92,262.71,259.84,261.09,134628.0,247.6906,248.4377,245.7236,246.9057,134628.0
2022-05-18 11:00:00,261.11,262.1,260.11,260.48,53469.0,246.9246,247.8608,245.9789,246.3288,53469.0
2022-05-18 11:30:00,260.44,262.12,259.47,260.07,65871.0,246.291,247.8797,245.3737,245.9411,65871.0
2022-05-18 12:00:00,260.07,260.72,258.48,260.61,61770.0,245.9411,246.5558,244.4375,246.4518,61770.0
2022-05-18 12:30:00,260.63,260.68,259.84,260.06,58093.0,246.4707,246.518,245.7236,245.9316,58093.0
2022-05-18 13:00:00,259.95,260.12,259.06,259.5,60289.0,245.8276,245.9884,244.986,245.4021,60289.0
2022-05-18 13:30:00,259.58,260.4,258.07,258.74,46239.0,245.4777,246.2532,244.0498,244.6834,46239.0
2022-05-18 14:00:00,258.82,259.67,258.67,259.33,42366.0,244.759,245.5628,244.6172,245.2413,42366.0
2022-05-18 14:30:00,259.31,259.47,258.16,258.51,64225.0,245.2224,245.3737,244.1349,244.4659,64225.0
2022-05-18 15:00:00,258.58,258.73,255.93,256.68,219719.0,244.532,244.6739,242.026,242.7353,219719.0
2022-05-18 15:30:00,256.7,258.04,256.55,257.58,264597.0,242.7542,244.0214,242.6123,243.5864,264597.0
2022-05-19 09:30:00,255.46,257.21,253.19,254.27,65207.0,241.5816,243.2365,239.4349,240.4562,65207.0
2022-05-19 10:00:00,254.06,255.76,253.13,255.02,69828.0,240.2576,241.8653,239.3781,241.1655,69828.0
2022-05-19 10:30:00,255.05,255.48,253.44,253.55,82485.0,241.1938,241.6005,239.6713,239.7753,82485.0
2022-05-19 11:00:00,253.64,255.56,253.55,255.16,56343.0,239.8604,241.6761,239.7753,241.2978,56343.0
2022-05-19 11:30:00,255.43,258.2,255.43,256.38,55642.0,241.5532,244.1727,241.5532,242.4516,55642.0
2022-05-19 12:00:00,256.37,256.88,255.61,256.59,61398.0,242.4421,242.9244,241.7234,242.6502,61398.0
2022-05-19 12:30:00,256.42,256.71,255.19,255.95,36496.0,242.4894,242.7636,241.3262,242.0449,36496.0
2022-05-19 13:00:00,255.92,257.85,255.29,257.18,35704.0,242.0166,243.8417,241.4208,243.2081,35704.0
2022-05-19 13:30:00,257.3,258.5,256.59,258.08,55506.0,243.3216,244.4564,242.6502,244.0592,55506.0
2022-05-19 14:00:00,258.02,258.33,257.07,257.41,48210.0,244.0025,244.2956,243.1041,243.4256,48210.0
2022-05-19 14:30:00,257.4,258.62,256.82,258.6,53892.0,243.4162,244.5699,242.8677,244.551,53892.0
2022-05-19 15:00:00,258.63,259.15,256.84,256.93,46225.0,244.5793,245.0711,242.8866,242.9717,46225.0
2022-05-19 15:30:00,256.76,257.83,255.72,256.88,187817.0,242.8109,243.8228,241.8274,242.9244,187817.0
2022-05-20 09:30:00,256.76,261.87,256.36,259.57,81892.0,242.8109,247.6433,242.4327,245.4683,81892.0
2022-05-20 10:00:00,259.7,261.1,258.52,258.66,33457.0,245.5912,246.9151,244.4753,244.6077,33457.0
2022-05-20 10:30:00,258.34,258.76,256.13,256.2,23833.0,244.3051,244.7023,242.2152,242.2813,23833.0
2022-05-20 11:00:00,256.12,256.39,254.62,255.61,56563.0,242.2057,242.461,240.7872,241.7234,56563.0
2022-05-20 11:30:00,255.55,256.67,255.52,255.96,39788.0,241.6667,242.7258,241.6383,242.0544,39788.0
2022-05-20 12:00:00,255.91,256.09,254.65,255.41,23511.0,242.0071,242.1773,240.8156,241.5343,23511.0
2022-05-20 12:30:00,255.39,255.81,254.42,255.16,25457.0,241.5154,241.9125,240.5981,241.2978,25457.0
2022-05-20 13:00:00,255.02,255.39,254.51,254.89,23875.0,241.1655,241.5154,240.6832,241.0425,23875.0
2022-05-20 13:30:00,254.97,256.48,254.96,256.12,31361.0,241.1182,242.5461,241.1087,242.2057,31361.0
2022-05-20 14:00:00,256.33,256.49,255.27,256.33,28310.0,242.4043,242.5556,241.4019,242.4043,28310.0
2022-05-20 14:30:00,256.41,257.21,255.76,256.64,20981.0,242.4799,243.2365,241.8653,242.6974,20981.0
2022-05-20 15:00:00,256.74,257.52,256.2,257.5,37938.0,242.792,243.5296,242.2813,243.5107,37938.0
2022-05-20 15:30:00,257.56,259.94,257.07,259.6,196264.0,243.5675,245.8182,243.1041,245.4966,196264.0
2022-05-23 09:30:00,262.27,263.83,261.89,262.66,42430.0,248.0216,249.4968,247.6622,248.3904,42430.0
2022-05-23 10:00:00,262.39,263.31,261.35,263.24,36464.0,248.1351,249.0051,247.1516,248.9389,36464.0
2022-05-23 10:30:00,263.22,263.98,262.51,263.81,44036.0,248.92,249.6387,248.2485,249.4779,44036.0
2022-05-23 11:00:00,263.92,265.76,263.9,265.42,55023.0,249.5819,251.322,249.563,251.0005,55023.0
2022-05-23 11:30:00,265.4,265.68,265.08,265.36,31844.0,250.9815,251.2463,250.6789,250.9437,31844.0
2022-05-23 12:00:00,265.35,265.67,264.68,264.79,30718.0,250.9343,251.2369,250.3007,250.4047,30718.0
2022-05-23 12:30:00,264.96,265.29,264.11,264.55,20196.0,250.5654,250.8775,249.7616,250.1777,20196.0
2022-05-23 13:00:00,264.55,264.91,263.27,264.04,22605.0,250.1777,250.5182,248.9673,249.6954,22605.0
2022-05-23 13:30:00,263.94,265.21,263.8,265.21,20031.0,249.6009,250.8019,249.4685,250.8019,20031.0
2022-05-23 14:00:00,265.34,265.37,264.13,264.13,25903.0,250.9248,250.9532,249.7805,249.7805,25903.0
2022-05-23 14:30:00,264.11,264.72,263.83,264.47,28961.0,249.7616,250.3385,249.4968,250.1021,28961.0
2022-05-23 15:00:00,264.48,264.88,264.23,264.53,53313.0,250.1115,250.4898,249.8751,250.1588,53313.0
2022-05-23 15:30:00,264.51,264.71,262.68,263.43,110547.0,250.1399,250.329,248.4093,249.1186,110547.0
2022-05-24 09:30:00,264.24,266.65,263.39,264.67,98095.0,249.8846,252.1636,249.0807,250.2912,98095.0
2022-05-24 10:00:00,264.72,265.55,262.81,263.62,40265.0,250.3385,251.1234,248.5322,249.2982,40265.0
2022-05-24 10:30:00,263.64,263.9,261.92,262.71,62067.0,249.3172,249.563,247.6906,248.4377,62067.0
2022-05-24 11:00:00,262.72,263.38,262.19,263.01,34849.0,248.4471,249.0713,247.9459,248.7214,34849.0
2022-05-24 11:30:00,262.99,263.6,262.48,263.3,57318.0,248.7025,249.2793,248.2202,248.9956,57318.0
2022-05-24 12:00:00,263.05,263.89,262.56,262.83,52439.0,248.7592,249.5536,248.2958,248.5512,52439.0
2022-05-24 12:30:00,262.84,262.95,261.41,262.46,18628.0,248.5606,248.6646,247.2083,248.2013,18628.0
2022-05-24 13:00:00,262.06,263.1,261.71,263.06,14712.0,247.823,248.8065,247.492,248.7687,14712.0
2022-05-24 13:30:00,262.76,263.46,262.37,263.26,25373.0,248.485,249.1469,248.1161,248.9578,25373.0
2022-05-24 14:00:00,263.3,264.11,262.82,263.88,32647.0,248.9956,249.7616,248.5417,249.5441,32647.0
2022-05-24 14:30:00,263.85,264.73,262.8,263.41,32452.0,249.5157,250.3479,248.5228,249.0996,32452.0
2022-05-24 15:00:00,263.27,264.53,263.27,264.53,37758.0,248.9673,250.1588,248.9673,250.1588,37758.0
2022-05-24 15:30:00,264.47,265.59,264.15,265.06,137248.0,250.1021,251.1612,249.7994,250.66,137248.0
2022-05-25 09:30:00,265.35,266.44,264.27,265.03,44224.0,250.9343,251.965,249.9129,250.6316,44224.0
2022-05-25 10:00:00,264.93,266.54,264.21,266.17,37014.0,250.5371,252.0596,249.8562,251.7097,37014.0
2022-05-25 10:30:00,266.06,266.47,265.05,265.36,41714.0,251.6057,251.9934,250.6506,250.9437,41714.0
2022-05-25 11:00:00,265.36,266.14,264.66,265.92,38214.0,250.9437,251.6813,250.2817,251.4733,38214.0
2022-05-25 11:30:00,265.81,265.92,264.57,265.02,19505.0,251.3693,251.4733,250.1966,250.6222,19505.0
2022-05-25 12:00:00,265.1,265.28,263.75,263.91,20595.0,250.6978,250.8681,249.4212,249.5725,20595.0
2022-05-25 12:30:00,263.94,264.23,263.43,264.23,27452.0,249.6009,249.8751,249.1186,249.8751,27452.0
2022-05-25 13:00:00,264.18,264.6,263.87,264.6,23723.0,249.8278,250.225,249.5347,250.225,23723.0
2022-05-25 13:30:00,264.64,264.87,264.39,264.61,29194.0,250.2628,250.4803,250.0264,250.2345,29194.0
2022-05-25 14:00:00,264.61,265.88,263.76,265.69,47570.0,250.2345,251.4355,249.4306,251.2558,47570.0
2022-05-25 14:30:00,265.69,265.75,264.67,264.96,32586.0,251.2558,251.3125,250.2912,250.5654,32586.0
2022-05-25 15:00:00,265.08,266.52,265.08,266.21,25929.0,250.6789,252.0407,250.6789,251.7475,25929.0
2022-05-25 15:30:00,266.27,266.53,265.53,265.87,118671.0,251.8043,252.0501,251.1045,251.426,118671.0
2022-05-26 09:30:00,269.29,271.0,267.7,268.77,72567.0,254.6602,256.2773,253.1566,254.1685,72567.0
2022-05-26 10:00:00,268.75,269.74,268.64,269.0,48100.0,254.1495,255.0858,254.0455,254.386,48100.0
2022-05-26 10:30:00,269.1,269.53,267.96,268.17,49988.0,254.4805,254.8872,253.4025,253.6011,49988.0
2022-05-26 11:00:00,268.06,269.25,268.06,269.14,44445.0,253.497,254.6224,253.497,254.5184,44445.0
2022-05-26 11:30:00,269.06,269.26,268.23,268.81,33045.0,254.4427,254.6318,253.6578,254.2063,33045.0
2022-05-26 12:00:00,268.81,269.08,267.95,268.22,54380.0,254.2063,254.4616,253.393,253.6483,54380.0
2022-05-26 12:30:00,268.3,269.21,268.06,269.13,43401.0,253.724,254.5846,253.497,254.5089,43401.0
2022-05-26 13:00:00,269.23,269.37,268.96,269.13,22630.0,254.6035,254.7359,254.3481,254.5089,22630.0
2022-05-26 13:30:00,269.12,269.58,268.96,269.16,44114.0,254.4994,254.9344,254.3481,254.5373,44114.0
2022-05-26 14:00:00,269.15,269.92,268.79,268.79,45694.0,254.5278,255.256,254.1874,254.1874,45694.0
2022-05-26 14:30:00,268.83,269.39,268.52,268.78,70198.0,254.2252,254.7548,253.932,254.1779,70198.0
2022-05-26 15:00:00,268.76,269.66,268.19,269.58,54767.0,254.159,255.0101,253.62,254.9344,54767.0
2022-05-26 15:30:00,269.6,270.07,268.43,268.89,94544.0,254.9534,255.3978,253.8469,254.2819,94544.0
2022-05-27 09:30:00,268.11,270.42,266.29,270.42,95269.0,253.5443,255.7288,251.8232,255.7288,95269.0
2022-05-27 10:00:00,270.3,270.65,268.33,268.72,66333.0,255.6153,255.9463,253.7524,254.1212,66333.0
2022-05-27 10:30:00,268.67,269.7,268.12,269.48,54836.0,254.0739,255.0479,253.5538,254.8399,54836.0
2022-05-27 11:00:00,269.31,270.1,269.0,270.01,39285.0,254.6791,255.4262,254.386,255.3411,39285.0
2022-05-27 11:30:00,270.06,271.09,269.95,271.03,23124.0,255.3884,256.3624,255.2843,256.3057,23124.0
2022-05-27 12:00:00,271.0,271.11,269.92,270.7,27261.0,256.2773,256.3813,255.256,255.9936,27261.0
2022-05-27 12:30:00,270.74,271.07,270.32,271.0,14931.0,256.0314,256.3435,255.6342,256.2773,14931.0
2022-05-27 13:00:00,271.04,271.87,270.93,271.79,34240.0,256.3151,257.1,256.2111,257.0244,34240.0
2022-05-27 13:30:00,271.78,271.92,270.97,271.64,30887.0,257.0149,257.1473,256.2489,256.8825,30887.0
2022-05-27 14:00:00,271.6,271.9,271.04,271.04,25877.0,256.8447,257.1284,256.3151,256.3151,25877.0
2022-05-27 14:30:00,271.12,271.94,270.86,271.71,31317.0,256.3908,257.1662,256.1449,256.9487,31317.0
2022-05-27 15:00:00,271.7,272.83,271.67,272.83,40597.0,256.9393,258.0079,256.9109,258.0079,40597.0
2022-05-27 15:30:00,272.8,272.97,271.65,272.4,118703.0,257.9795,258.1403,256.892,257.6012,118703.0
2022-05-31 09:30:00,270.22,271.16,268.22,270.2,103384.0,255.5397,256.4286,253.6483,255.5208,103384.0
2022-05-31 10:00:00,270.02,273.58,269.97,272.04,53470.0,255.3505,258.7171,255.3033,257.2608,53470.0
2022-05-31 10:30:00,272.05,272.87,271.95,272.19,33093.0,257.2703,258.0457,257.1757,257.4027,33093.0
2022-05-31 11:00:00,272.03,272.27,270.66,271.27,32165.0,257.2513,257.4783,255.9558,256.5326,32165.0
2022-05-31 11:30:00,271.13,271.76,270.68,271.76,25863.0,256.4002,256.996,255.9747,256.996,25863.0
2022-05-31 12:00:00,271.71,272.76,271.7,272.29,42584.0,256.9487,257.9417,256.9393,257.4972,42584.0
2022-05-31 12:30:00,272.25,272.86,272.11,272.19,25450.0,257.4594,258.0363,257.327,257.4027,25450.0
2022-05-31 13:00:00,272.24,272.66,271.63,271.74,14944.0,257.4499,257.8471,256.8731,256.9771,14944.0
2022-05-31 13:30:00,271.67,272.69,271.61,272.69,33121.0,256.9109,257.8755,256.8542,257.8755,33121.0
2022-05-31 14:00:00,272.39,273.04,271.48,271.69,31559.0,257.5918,258.2065,256.7312,256.9298,31559.0
2022-05-31 14:30:00,271.85,271.93,270.25,270.7,40699.0,257.0811,257.1568,255.5681,255.9936,40699.0
2022-05-31 15:00:00,270.8,270.93,269.57,269.86,46780.0,256.0882,256.2111,254.925,255.1992,46780.0
2022-05-31 15:30:00,269.86,270.5,267.33,268.48,429435.0,255.1992,255.8045,252.8067,253.8942,429435.0
2022-06-01 09:30:00,271.29,271.58,264.62,265.9,76840.0,256.5515,256.8258,250.2439,251.4544,76840.0
2022-06-01 10:00:00,265.94,267.0,264.88,265.03,77455.0,251.4922,252.4946,250.4898,250.6316,77455.0
2022-06-01 10:30:00,264.92,265.38,263.15,264.06,40985.0,250.5276,250.9626,248.8538,249.7143,40985.0
2022-06-01 11:00:00,264.18,264.8,263.41,263.87,48655.0,249.8278,250.4141,249.0996,249.5347,48655.0
2022-06-01 11:30:00,263.88,264.12,262.61,263.25,40893.0,249.5441,249.7711,248.3431,248.9483,40893.0
2022-06-01 12:00:00,263.24,264.07,263.15,263.2,46342.0,248.9389,249.7238,248.8538,248.9011,46342.0
2022-06-01 12:30:00,263.1,263.61,262.14,263.07,57187.0,248.8065,249.2888,247.8986,248.7781,57187.0
2022-06-01 13:00:00,263.03,265.91,262.98,265.41,54582.0,248.7403,251.4638,248.693,250.991,54582.0
2022-06-01 13:30:00,265.21,265.9,264.24,264.42,29340.0,250.8019,251.4544,249.8846,250.0548,29340.0
2022-06-01 14:00:00,264.45,265.09,264.08,264.67,31991.0,250.0831,250.6884,249.7332,250.2912,31991.0
2022-06-01 14:30:00,264.83,265.16,264.43,264.59,41172.0,250.4425,250.7546,250.0642,250.2155,41172.0
2022-06-01 15:00:00,264.51,265.4,264.51,265.31,28043.0,250.1399,250.9815,250.1399,250.8964,28043.0
2022-06-01 15:30:00,265.26,265.82,264.22,264.58,151333.0,250.8491,251.3787,249.8656,250.2061,151333.0
2022-06-02 09:30:00,265.21,265.21,257.98,258.9,91907.0,250.8019,250.8019,243.9646,244.8347,91907.0
2022-06-02 10:00:00,258.93,259.87,257.59,258.49,80748.0,244.863,245.752,243.5958,244.4469,80748.0
2022-06-02 10:30:00,258.48,260.78,258.28,260.78,36103.0,244.4375,246.6125,244.2483,246.6125,36103.0
2022-06-02 11:00:00,260.99,261.93,260.81,261.8,31914.0,246.8111,247.7001,246.6409,247.5771,31914.0
2022-06-02 11:30:00,261.83,263.68,261.55,263.21,24475.0,247.6055,249.355,247.3407,248.9105,24475.0
2022-06-02 12:00:00,263.32,264.05,263.21,264.05,13310.0,249.0145,249.7049,248.9105,249.7049,13310.0
2022-06-02 12:30:00,263.98,264.28,263.34,263.82,25270.0,249.6387,249.9224,249.0335,249.4874,25270.0
2022-06-02 13:00:00,263.86,263.86,262.9,262.97,23569.0,249.5252,249.5252,248.6174,248.6836,23569.0
2022-06-02 13:30:00,263.33,263.71,262.51,263.32,23013.0,249.024,249.3834,248.2485,249.0145,23013.0
2022-06-02 14:00:00,263.31,263.81,262.81,263.33,26889.0,249.0051,249.4779,248.5322,249.024,26889.0
2022-06-02 14:30:00,263.45,263.7,263.05,263.45,35020.0,249.1375,249.3739,248.7592,249.1375,35020.0
2022-06-02 15:00:00,263.42,263.68,263.06,263.25,83746.0,249.1091,249.355,248.7687,248.9483,83746.0
2022-06-02 15:30:00,263.31,263.59,262.38,263.22,268378.0,249.0051,249.2699,248.1256,248.92,268378.0
2022-06-03 09:30:00,262.82,263.31,259.51,259.66,59832.0,248.5417,249.0051,245.4115,245.5534,59832.0
2022-06-03 10:00:00,259.7,261.13,259.3,260.2,50710.0,245.5912,246.9435,245.2129,246.064,50710.0
2022-06-03 10:30:00,260.13,260.7,257.23,257.87,137616.0,245.9978,246.5369,243.2554,243.8606,137616.0
2022-06-03 11:00:00,257.96,258.04,256.47,256.86,97014.0,243.9457,244.0214,242.5367,242.9055,97014.0
2022-06-03 11:30:00,256.81,257.04,256.04,256.16,65279.0,242.8582,243.0757,242.13,242.2435,65279.0
2022-06-03 12:00:00,256.19,256.39,255.27,256.33,61088.0,242.2719,242.461,241.4019,242.4043,61088.0
2022-06-03 12:30:00,256.35,256.52,255.83,256.51,37888.0,242.4232,242.584,241.9314,242.5745,37888.0
2022-06-03 13:00:00,256.56,256.96,255.71,256.1,59057.0,242.6218,243.0001,241.818,242.1868,59057.0
2022-06-03 13:30:00,256.05,256.12,255.26,255.43,53992.0,242.1395,242.2057,241.3924,241.5532,53992.0
2022-06-03 14:00:00,255.42,256.15,255.32,256.04,57985.0,241.5437,242.2341,241.4492,242.13,57985.0
2022-06-03 14:30:00,256.05,256.07,254.81,255.13,86441.0,242.1395,242.1584,240.9669,241.2695,86441.0
2022-06-03 15:00:00,255.16,255.23,254.05,255.0,57185.0,241.2978,241.364,240.2482,241.1465,57185.0
2022-06-03 15:30:00,254.96,255.01,253.69,253.98,313975.0,241.1087,241.156,239.9077,240.182,313975.0
2022-06-06 09:30:00,256.19,258.76,254.52,258.03,107810.0,242.2719,244.7023,240.6926,244.0119,107810.0
2022-06-06 10:00:00,258.0,259.74,258.0,258.64,107767.0,243.9836,245.629,243.9836,244.5888,107767.0
2022-06-06 10:30:00,258.66,259.26,258.15,259.17,53396.0,244.6077,245.1751,244.1254,245.09,53396.0
2022-06-06 11:00:00,259.16,259.24,256.94,257.24,92626.0,245.0805,245.1562,242.9811,243.2648,92626.0
2022-06-06 11:30:00,257.2,258.16,256.88,257.48,37066.0,243.227,244.1349,242.9244,243.4918,37066.0
2022-06-06 12:00:00,257.48,257.69,255.85,256.28,49800.0,243.4918,243.6904,241.9504,242.357,49800.0
2022-06-06 12:30:00,256.33,256.87,255.96,256.73,25520.0,242.4043,242.9149,242.0544,242.7826,25520.0
2022-06-06 13:00:00,256.79,256.79,255.94,255.96,20727.0,242.8393,242.8393,242.0355,242.0544,20727.0
2022-06-06 13:30:00,255.96,257.28,255.84,257.12,28852.0,242.0544,243.3027,241.9409,243.1514,28852.0
2022-06-06 14:00:00,257.1,257.31,255.89,256.05,30587.0,243.1325,243.331,241.9882,242.1395,30587.0
2022-06-06 14:30:00,256.03,256.91,255.95,256.84,35555.0,242.1206,242.9528,242.0449,242.8866,35555.0
2022-06-06 15:00:00,256.75,257.02,256.31,256.83,35311.0,242.8015,243.0568,242.3854,242.8771,35311.0
2022-06-06 15:30:00,256.88,258.69,256.8,258.25,160067.0,242.9244,244.6361,242.8488,244.22,160067.0
2022-06-07 09:30:00,257.18,257.82,255.15,257.53,104335.0,244.2467,244.8545,242.3188,244.5791,104335.0
2022-06-07 10:00:00,257.66,257.99,256.85,257.53,63736.0,244.7025,245.0159,243.9333,244.5791,63736.0
2022-06-07 10:30:00,257.47,259.34,257.46,259.15,76878.0,244.5221,246.298,244.5126,246.1176,76878.0
2022-06-07 11:00:00,259.15,259.91,258.79,259.09,39533.0,246.1176,246.8394,245.7757,246.0606,39533.0
2022-06-07 11:30:00,259.04,259.83,258.86,259.2,23204.0,246.0131,246.7634,245.8422,246.1651,23204.0
2022-06-07 12:00:00,259.2,259.85,258.88,259.79,30219.0,246.1651,246.7824,245.8612,246.7254,30219.0
2022-06-07 12:30:00,259.77,260.28,259.73,260.04,17764.0,246.7064,247.1908,246.6684,246.9628,17764.0
2022-06-07 13:00:00,260.0,260.94,259.61,259.84,153208.0,246.9249,247.8176,246.5545,246.7729,153208.0
2022-06-07 13:30:00,259.89,261.19,259.76,259.91,53547.0,246.8204,248.055,246.6969,246.8394,53547.0
2022-06-07 14:00:00,259.81,260.73,259.77,260.46,69875.0,246.7444,247.6181,246.7064,247.3617,69875.0
2022-06-07 14:30:00,260.49,261.17,260.23,260.68,44396.0,247.3902,248.036,247.1433,247.5707,44396.0
2022-06-07 15:00:00,260.67,261.81,260.59,261.61,61375.0,247.5612,248.6438,247.4852,248.4539,61375.0
2022-06-07 15:30:00,261.58,262.82,261.43,262.17,151812.0,248.4254,249.603,248.2829,248.9857,151812.0
2022-06-08 09:30:00,259.52,261.23,258.89,261.07,69035.0,246.469,248.093,245.8707,247.941,69035.0
2022-06-08 10:00:00,261.06,261.43,259.85,261.13,39290.0,247.9315,248.2829,246.7824,247.998,39290.0
2022-06-08 10:30:00,261.12,261.94,260.95,261.46,38598.0,247.9885,248.7673,247.8271,248.3114,38598.0
2022-06-08 11:00:00,261.52,262.23,261.1,261.75,32126.0,248.3684,249.0427,247.9695,248.5868,32126.0
2022-06-08 11:30:00,261.75,262.6,261.48,261.84,30955.0,248.5868,249.3941,248.3304,248.6723,30955.0
2022-06-08 12:00:00,261.82,262.24,261.49,262.17,33553.0,248.6533,249.0522,248.3399,248.9857,33553.0
2022-06-08 12:30:00,262.17,262.17,260.76,261.16,26610.0,248.9857,248.9857,247.6466,248.0265,26610.0
2022-06-08 13:00:00,261.11,261.11,259.88,259.99,24485.0,247.979,247.979,246.8109,246.9154,24485.0
2022-06-08 13:30:00,259.97,260.09,259.22,259.32,24108.0,246.8964,247.0103,246.1841,246.279,24108.0
2022-06-08 14:00:00,259.25,260.18,259.23,259.85,25392.0,246.2126,247.0958,246.1936,246.7824,25392.0
2022-06-08 14:30:00,259.82,260.73,259.47,260.41,26197.0,246.7539,247.6181,246.4215,247.3142,26197.0
2022-06-08 15:00:00,260.33,261.17,259.93,261.1,28832.0,247.2383,248.036,246.8584,247.9695,28832.0
2022-06-08 15:30:00,261.1,261.3,260.59,260.78,93822.0,247.9695,248.1595,247.4852,247.6656,93822.0
2022-06-09 09:30:00,260.2,261.35,259.0,261.25,41236.0,247.1148,248.207,245.9751,248.112,41236.0
2022-06-09 10:00:00,261.57,261.64,258.92,259.26,39144.0,248.4159,248.4824,245.8992,246.2221,39144.0
2022-06-09 10:30:00,259.38,259.86,258.69,259.36,24138.0,246.336,246.7919,245.6807,246.317,24138.0
2022-06-09 11:00:00,259.38,260.27,258.07,259.69,25091.0,246.336,247.1813,245.0919,246.6304,25091.0
2022-06-09 11:30:00,259.74,261.07,259.18,261.07,25123.0,246.6779,247.941,246.1461,247.941,25123.0
2022-06-09 12:00:00,261.05,261.48,260.4,261.32,22106.0,247.922,248.3304,247.3047,248.1785,22106.0
2022-06-09 12:30:00,261.38,262.54,261.35,262.1,30930.0,248.2355,249.3371,248.207,248.9192,30930.0
2022-06-09 13:00:00,262.09,262.29,261.41,261.84,16983.0,248.9097,249.0997,248.2639,248.6723,16983.0
2022-06-09 13:30:00,261.86,261.86,261.13,261.68,17879.0,248.6913,248.6913,247.998,248.5204,17879.0
2022-06-09 14:00:00,261.63,261.64,260.58,260.83,27894.0,248.4729,248.4824,247.4757,247.7131,27894.0
2022-06-09 14:30:00,260.8,260.8,260.12,260.24,31877.0,247.6846,247.6846,247.0388,247.1528,31877.0
2022-06-09 15:00:00,260.25,260.27,258.72,258.79,58333.0,247.1623,247.1813,245.7092,245.7757,58333.0
2022-06-09 15:30:00,258.66,258.88,257.45,257.51,174252.0,245.6522,245.8612,244.5031,244.5601,174252.0
2022-06-10 09:30:00,253.24,256.09,251.88,254.69,53955.0,240.5048,243.2115,239.2132,241.8819,53955.0
2022-06-10 10:00:00,254.54,254.56,252.58,253.08,35978.0,241.7394,241.7584,239.878,240.3529,35978.0
2022-06-10 10:30:00,253.2,255.73,253.2,254.94,34404.0,240.4668,242.8696,240.4668,242.1193,34404.0
2022-06-10 11:00:00,254.87,254.97,253.45,253.66,44949.0,242.0528,242.1478,240.7042,240.9037,44949.0
2022-06-10 11:30:00,253.7,254.36,253.26,254.33,14292.0,240.9417,241.5685,240.5238,241.54,14292.0
2022-06-10 12:00:00,254.37,254.98,253.22,253.48,20449.0,241.578,242.1573,240.4858,240.7327,20449.0
2022-06-10 12:30:00,253.52,254.55,253.44,254.38,63955.0,240.7707,241.7489,240.6947,241.5875,63955.0
2022-06-10 13:00:00,254.36,255.35,253.63,255.34,15166.0,241.5685,242.5087,240.8752,242.4992,15166.0
2022-06-10 13:30:00,255.44,255.85,254.83,255.5,19125.0,242.5942,242.9836,242.0148,242.6512,19125.0
2022-06-10 14:00:00,255.38,256.07,254.76,255.39,16590.0,242.5372,243.1925,241.9484,242.5467,16590.0
2022-06-10 14:30:00,255.47,256.0,254.96,255.88,21877.0,242.6227,243.126,242.1383,243.012,21877.0
2022-06-10 15:00:00,255.77,255.81,254.6,255.12,43921.0,242.9076,242.9456,241.7964,242.2903,43921.0
2022-06-10 15:30:00,255.17,255.83,252.94,253.01,165293.0,242.3377,242.9646,240.2199,240.2864,165293.0
2022-06-13 09:30:00,248.88,249.8,246.46,247.19,72569.0,236.3641,237.2378,234.0658,234.7591,72569.0
2022-06-13 10:00:00,247.3,247.89,245.28,245.61,69284.0,234.8635,235.4239,232.9451,233.2585,69284.0
2022-06-13 10:30:00,245.8,246.84,245.28,245.98,34405.0,233.439,234.4267,232.9451,233.6099,34405.0
2022-06-13 11:00:00,245.96,247.11,245.33,246.37,45753.0,233.5909,234.6831,232.9926,233.9803,45753.0
2022-06-13 11:30:00,246.34,247.47,245.8,246.52,44934.0,233.9518,235.025,233.439,234.1227,44934.0
2022-06-13 12:00:00,246.36,246.81,245.98,246.27,43644.0,233.9708,234.3982,233.6099,233.8853,43644.0
2022-06-13 12:30:00,246.19,246.66,245.42,245.52,35130.0,233.8093,234.2557,233.0781,233.173,35130.0
2022-06-13 13:00:00,245.61,245.7,244.36,244.61,44148.0,233.2585,233.344,232.0714,232.3088,44148.0
2022-06-13 13:30:00,244.65,246.43,243.97,246.08,64072.0,232.3468,234.0373,231.701,233.7049,64072.0
2022-06-13 14:00:00,246.08,246.08,244.72,245.73,43400.0,233.7049,233.7049,232.4133,233.3725,43400.0
2022-06-13 14:30:00,245.68,246.09,244.66,244.83,53614.0,233.325,233.7144,232.3563,232.5177,53614.0
2022-06-13 15:00:00,244.69,244.98,243.26,243.26,67450.0,232.3848,232.6602,231.0267,231.0267,67450.0
2022-06-13 15:30:00,243.19,243.22,241.15,242.14,249553.0,230.9602,230.9887,229.0228,229.963,249553.0
2022-06-14 09:30:00,242.15,244.63,240.11,244.25,59084.0,229.9725,232.3278,228.0351,231.9669,59084.0
2022-06-14 10:00:00,244.44,245.11,241.94,241.94,55091.0,232.1473,232.7837,229.7731,229.7731,55091.0
2022-06-14 10:30:00,242.08,243.89,241.5,243.08,36044.0,229.906,231.625,229.3552,230.8557,36044.0
2022-06-14 11:00:00,242.93,243.67,242.29,242.78,46111.0,230.7133,231.4161,230.1055,230.5708,46111.0
2022-06-14 11:30:00,242.76,243.88,242.3,243.31,47067.0,230.5518,231.6155,230.115,231.0742,47067.0
2022-06-14 12:00:00,243.25,243.25,242.14,242.53,43447.0,231.0172,231.0172,229.963,230.3334,43447.0
2022-06-14 12:30:00,242.51,243.28,241.35,243.11,43100.0,230.3144,231.0457,229.2127,230.8842,43100.0
2022-06-14 13:00:00,243.25,244.68,242.92,243.58,31089.0,231.0172,232.3753,230.7038,231.3306,31089.0
2022-06-14 13:30:00,243.48,243.77,241.69,242.46,53694.0,231.2356,231.511,229.5356,230.2669,53694.0
2022-06-14 14:00:00,242.62,243.22,241.73,243.0,50935.0,230.4189,230.9887,229.5736,230.7798,50935.0
2022-06-14 14:30:00,242.87,243.73,242.49,243.54,61130.0,230.6563,231.4731,230.2954,231.2926,61130.0
2022-06-14 15:00:00,243.48,244.1,242.36,243.84,97840.0,231.2356,231.8244,230.1719,231.5775,97840.0
2022-06-14 15:30:00,243.92,246.37,243.9,246.0,415538.0,231.6535,233.9803,231.6345,233.6289,415538.0
2022-06-15 09:30:00,247.05,247.97,245.43,247.05,46272.0,234.6261,235.4998,233.0876,234.6261,46272.0
2022-06-15 10:00:00,247.05,247.05,245.37,246.83,18379.0,234.6261,234.6261,233.0306,234.4172,18379.0
2022-06-15 10:30:00,246.77,247.58,246.38,246.76,20698.0,234.3602,235.1294,233.9898,234.3507,20698.0
2022-06-15 11:00:00,246.8,247.04,246.07,246.92,19869.0,234.3887,234.6166,233.6954,234.5026,19869.0
2022-06-15 11:30:00,247.01,247.33,246.73,247.22,17022.0,234.5881,234.892,234.3222,234.7875,17022.0
2022-06-15 12:00:00,247.24,247.27,246.37,247.02,18531.0,234.8065,234.835,233.9803,234.5976,18531.0
2022-06-15 12:30:00,246.95,247.25,246.29,246.63,22282.0,234.5311,234.816,233.9043,234.2272,22282.0
2022-06-15 13:00:00,246.69,247.51,246.51,247.46,27068.0,234.2842,235.063,234.1133,235.0155,27068.0
2022-06-15 13:30:00,247.39,247.81,246.66,247.55,31253.0,234.949,235.3479,234.2557,235.1009,31253.0
2022-06-15 14:00:00,247.29,248.0,245.23,245.44,36227.0,234.854,235.5283,232.8976,233.0971,36227.0
2022-06-15 14:30:00,245.45,249.71,243.96,247.15,53196.0,233.1066,237.1523,231.6915,234.7211,53196.0
2022-06-15 15:00:00,247.18,248.92,246.65,248.84,58001.0,234.7496,236.4021,234.2462,236.3261,58001.0
2022-06-15 15:30:00,248.91,249.52,246.67,246.97,187719.0,236.3926,236.9719,234.2652,234.5501,187719.0
2022-06-16 09:30:00,247.29,247.29,240.18,242.24,192963.0,234.854,234.854,228.1016,230.058,192963.0
2022-06-16 10:00:00,242.17,245.28,242.1,245.2,48061.0,229.9915,232.9451,229.925,232.8691,48061.0
2022-06-16 10:30:00,245.02,245.5,243.16,244.06,43634.0,232.6982,233.154,230.9317,231.7865,43634.0
2022-06-16 11:00:00,244.03,245.92,243.97,245.43,45192.0,231.758,233.5529,231.701,233.0876,45192.0
2022-06-16 11:30:00,245.45,246.52,244.8,246.52,29701.0,233.1066,234.1227,232.4892,234.1227,29701.0
2022-06-16 12:00:00,246.61,246.61,244.94,246.16,43567.0,234.2082,234.2082,232.6222,233.7809,43567.0
2022-06-16 12:30:00,246.31,246.62,245.74,246.62,24750.0,233.9233,234.2177,233.382,234.2177,24750.0
2022-06-16 13:00:00,246.52,247.92,246.51,247.6,30618.0,234.1227,235.4523,234.1133,235.1484,30618.0
2022-06-16 13:30:00,247.48,247.82,246.68,246.98,84211.0,235.0345,235.3574,234.2747,234.5596,84211.0
2022-06-16 14:00:00,246.92,247.25,246.23,246.56,34962.0,234.5026,234.816,233.8473,234.1607,34962.0
2022-06-16 14:30:00,246.5,247.42,245.66,246.21,60331.0,234.1038,234.9775,233.306,233.8283,60331.0
2022-06-16 15:00:00,246.26,248.02,246.26,247.62,55107.0,233.8758,235.5473,233.8758,235.1674,55107.0
2022-06-16 15:30:00,247.52,248.52,247.07,248.51,266127.0,235.0725,236.0222,234.6451,236.0127,266127.0
2022-06-17 09:30:00,250.17,251.82,248.25,249.09,384483.0,237.5892,239.1562,235.7657,236.5635,384483.0
2022-06-17 10:00:00,249.1,249.22,243.35,243.64,51617.0,236.573,236.687,231.1122,231.3876,51617.0
2022-06-17 10:30:00,243.56,244.27,241.54,242.67,59853.0,231.3116,231.9859,229.3932,230.4664,59853.0
2022-06-17 11:00:00,242.6,245.15,242.54,245.01,75168.0,230.3999,232.8216,230.3429,232.6887,75168.0
2022-06-17 11:30:00,245.08,245.62,243.84,244.03,54436.0,232.7552,233.268,231.5775,231.758,54436.0
2022-06-17 12:00:00,243.95,244.11,242.39,243.81,33197.0,231.682,231.8339,230.2004,231.549,33197.0
2022-06-17 12:30:00,244.08,244.08,242.07,243.17,62609.0,231.8055,231.8055,229.8965,230.9412,62609.0
2022-06-17 13:00:00,243.27,245.09,243.26,243.36,33422.0,231.0362,232.7647,231.0267,231.1217,33422.0
2022-06-17 13:30:00,243.35,244.63,243.23,244.03,38311.0,231.1122,232.3278,230.9982,231.758,38311.0
2022-06-17 14:00:00,244.2,245.41,244.05,244.7,38287.0,231.9194,233.0686,231.777,232.3943,38287.0
2022-06-17 14:30:00,244.48,245.69,244.11,244.4,41007.0,232.1853,233.3345,231.8339,232.1094,41007.0
2022-06-17 15:00:00,244.41,245.59,243.51,245.39,85676.0,232.1189,233.2395,231.2641,233.0496,85676.0
2022-06-17 15:30:00,245.43,246.19,244.31,244.36,274868.0,233.0876,233.8093,232.0239,232.0714,274868.0
2022-06-21 09:30:00,249.8,249.8,244.85,247.73,137978.0,237.2378,237.2378,232.5367,235.2719,137978.0
2022-06-21 10:00:00,247.61,248.59,245.64,247.61,99325.0,235.1579,236.0886,233.287,235.1579,99325.0
2022-06-21 10:30:00,247.67,249.23,247.08,249.06,49363.0,235.2149,236.6965,234.6546,236.535,49363.0
2022-06-21 11:00:00,249.13,250.29,249.06,249.51,79187.0,236.6015,237.7032,236.535,236.9624,79187.0
2022-06-21 11:30:00,249.6,250.29,249.38,249.89,49307.0,237.0479,237.7032,236.8389,237.3233,49307.0
2022-06-21 12:00:00,249.86,250.45,249.86,250.36,30694.0,237.2948,237.8551,237.2948,237.7696,30694.0
2022-06-21 12:30:00,250.42,251.55,250.3,251.47,34156.0,237.8266,238.8998,237.7127,238.8238,34156.0
2022-06-21 13:00:00,251.56,252.46,251.27,252.32,57580.0,238.9093,239.764,238.6339,239.6311,57580.0
2022-06-21 13:30:00,252.36,253.16,252.08,252.1,46225.0,239.6691,240.4288,239.4031,239.4221,46225.0
2022-06-21 14:00:00,252.01,253.85,252.0,253.64,26138.0,239.3367,241.0841,239.3272,240.8847,26138.0
2022-06-21 14:30:00,253.68,254.78,253.14,254.64,42950.0,240.9227,241.9674,240.4098,241.8344,42950.0
2022-06-21 15:00:00,254.6,254.79,252.5,252.78,101730.0,241.7964,241.9769,239.802,240.0679,101730.0
2022-06-21 15:30:00,252.79,252.87,251.57,252.18,211320.0,240.0774,240.1534,238.9188,239.4981,211320.0
2022-06-22 09:30:00,252.83,257.62,250.24,254.92,141050.0,240.1154,244.6645,237.6557,242.1003,141050.0
2022-06-22 10:00:00,255.07,257.69,254.41,257.17,57113.0,242.2428,244.731,241.616,244.2372,57113.0
2022-06-22 10:30:00,257.36,258.86,257.16,257.55,80774.0,244.4176,245.8422,244.2277,244.5981,80774.0
2022-06-22 11:00:00,257.45,257.46,255.92,256.67,60852.0,244.5031,244.5126,243.05,243.7623,60852.0
2022-06-22 11:30:00,256.65,257.1,255.31,255.4,34049.0,243.7433,244.1707,242.4707,242.5562,34049.0
2022-06-22 12:00:00,255.42,255.98,255.09,255.48,50010.0,242.5752,243.107,242.2618,242.6322,50010.0
2022-06-22 12:30:00,255.4,255.88,255.39,255.77,27108.0,242.5562,243.012,242.5467,242.9076,27108.0
2022-06-22 13:00:00,255.86,257.17,255.13,257.15,30372.0,242.993,244.2372,242.2998,244.2182,30372.0
2022-06-22 13:30:00,257.1,257.77,256.5,257.64,31805.0,244.1707,244.807,243.6009,244.6835,31805.0
2022-06-22 14:00:00,257.6,259.02,257.46,257.61,31996.0,244.6455,245.9941,244.5126,244.655,31996.0
2022-06-22 14:30:00,257.69,258.12,257.08,257.22,37505.0,244.731,245.1394,244.1517,244.2847,37505.0
2022-06-22 15:00:00,257.26,257.27,255.97,256.1,50252.0,244.3226,244.3321,243.0975,243.221,50252.0
2022-06-22 15:30:00,256.09,257.07,255.69,255.69,123255.0,243.2115,244.1422,242.8316,242.8316,123255.0
2022-06-23 09:30:00,257.29,259.78,254.92,259.61,91264.0,244.3511,246.7159,242.1003,246.5545,91264.0
2022-06-23 10:00:00,259.5,260.28,258.71,259.75,69224.0,246.45,247.1908,245.6997,246.6874,69224.0
2022-06-23 10:30:00,259.8,260.1,259.03,260.05,69289.0,246.7349,247.0198,246.0036,246.9723,69289.0
2022-06-23 11:00:00,260.12,260.26,259.21,259.85,97415.0,247.0388,247.1718,246.1746,246.7824,97415.0
2022-06-23 11:30:00,259.88,260.0,257.51,257.61,50879.0,246.8109,246.9249,244.5601,244.655,50879.0
2022-06-23 12:00:00,257.72,258.13,256.8,257.08,54612.0,244.7595,245.1489,243.8858,244.1517,54612.0
2022-06-23 12:30:00,257.29,258.16,257.12,258.03,57608.0,244.3511,245.1774,244.1897,245.0539,57608.0
2022-06-23 13:00:00,257.95,258.98,257.89,258.41,43409.0,244.9779,245.9561,244.921,245.4148,43409.0
2022-06-23 13:30:00,258.56,258.9,258.03,258.83,66310.0,245.5573,245.8802,245.0539,245.8137,66310.0
2022-06-23 14:00:00,258.78,258.99,258.07,258.66,47739.0,245.7662,245.9656,245.0919,245.6522,47739.0
2022-06-23 14:30:00,258.73,259.17,258.57,258.97,34833.0,245.7187,246.1366,245.5668,245.9466,34833.0
2022-06-23 15:00:00,258.97,259.16,258.48,259.11,62206.0,245.9466,246.1271,245.4813,246.0796,62206.0
2022-06-23 15:30:00,259.09,260.08,258.68,259.75,168936.0,246.0606,247.0008,245.6712,246.6874,168936.0
2022-06-24 09:30:00,261.47,261.47,255.91,258.28,75871.0,248.3209,248.3209,243.0405,245.2913,75871.0
2022-06-24 10:00:00,258.44,260.24,258.26,258.34,142416.0,245.4433,247.1528,245.2724,245.3483,142416.0
2022-06-24 10:30:00,258.37,259.05,257.76,258.5,68203.0,245.3768,246.0226,244.7975,245.5003,68203.0
2022-06-24 11:00:00,258.44,262.15,258.37,262.06,66145.0,245.4433,248.9667,245.3768,248.8813,66145.0
2022-06-24 11:30:00,262.11,262.62,260.42,260.56,73181.0,248.9287,249.4131,247.3237,247.4567,73181.0
2022-06-24 12:00:00,260.55,261.94,260.32,261.66,69729.0,247.4472,248.7673,247.2288,248.5014,69729.0
2022-06-24 12:30:00,261.75,262.17,260.83,261.15,52127.0,248.5868,248.9857,247.7131,248.017,52127.0
2022-06-24 13:00:00,261.15,261.45,260.76,260.85,44521.0,248.017,248.3019,247.6466,247.7321,44521.0
2022-06-24 13:30:00,260.73,261.64,260.67,261.22,63443.0,247.6181,248.4824,247.5612,248.0835,63443.0
2022-06-24 14:00:00,261.26,262.0,261.02,261.29,58850.0,248.1215,248.8243,247.8936,248.15,58850.0
2022-06-24 14:30:00,261.34,262.28,261.29,262.21,82067.0,248.1975,249.0902,248.15,249.0237,82067.0
2022-06-24 15:00:00,262.2,263.57,262.2,263.42,104581.0,249.0142,250.3153,249.0142,250.1729,104581.0
2022-06-24 15:30:00,263.39,265.8,263.23,265.29,415186.0,250.1444,252.4332,249.9924,251.9488,415186.0
2022-06-27 09:30:00,264.34,265.05,262.34,262.34,61863.0,251.0466,251.7209,249.1472,249.1472,61863.0
2022-06-27 10:00:00,262.49,265.77,262.31,265.09,55538.0,249.2896,252.4047,249.1187,251.7589,55538.0
2022-06-27 10:30:00,265.01,266.72,264.66,266.15,61008.0,251.6829,253.3069,251.3505,252.7656,61008.0
2022-06-27 11:00:00,266.19,268.29,265.95,267.54,43799.0,252.8036,254.798,252.5756,254.0857,43799.0
2022-06-27 11:30:00,267.49,268.1,266.81,267.9,23264.0,254.0382,254.6175,253.3924,254.4276,23264.0
2022-06-27 12:00:00,267.86,267.86,266.52,267.08,41279.0,254.3896,254.3896,253.117,253.6488,41279.0
2022-06-27 12:30:00,267.08,268.08,267.03,267.61,12866.0,253.6488,254.5985,253.6013,254.1522,12866.0
2022-06-27 13:00:00,267.69,267.97,267.0,267.45,20341.0,254.2281,254.494,253.5728,254.0002,20341.0
2022-06-27 13:30:00,267.46,267.52,266.6,266.62,24698.0,254.0097,254.0667,253.1929,253.2119,24698.0
2022-06-27 14:00:00,266.54,268.28,266.27,268.06,36956.0,253.136,254.7885,252.8795,254.5795,36956.0
2022-06-27 14:30:00,268.08,269.07,267.57,268.21,49211.0,254.5985,255.5387,254.1142,254.722,49211.0
2022-06-27 15:00:00,268.14,269.16,267.6,268.94,107163.0,254.6555,255.6242,254.1427,255.4153,107163.0
2022-06-27 15:30:00,268.92,269.08,267.81,267.97,232385.0,255.3963,255.5482,254.3421,254.494,232385.0
2022-06-28 09:30:00,268.46,271.4,268.19,269.89,276059.0,254.9594,257.7516,254.703,256.3175,276059.0
2022-06-28 10:00:00,269.97,271.08,269.53,269.72,36981.0,256.3935,257.4476,255.9756,256.156,36981.0
2022-06-28 10:30:00,269.7,269.96,269.18,269.71,31868.0,256.137,256.384,255.6432,256.1465,31868.0
2022-06-28 11:00:00,269.72,270.23,268.44,268.44,73407.0,256.156,256.6404,254.9404,254.9404,73407.0
2022-06-28 11:30:00,268.49,268.84,267.85,267.9,17099.0,254.9879,255.3203,254.3801,254.4276,17099.0
2022-06-28 12:00:00,267.89,268.09,266.51,267.12,20443.0,254.4181,254.608,253.1075,253.6868,20443.0
2022-06-28 12:30:00,266.86,267.44,266.45,266.71,10707.0,253.4399,253.9907,253.0505,253.2974,10707.0
2022-06-28 13:00:00,266.72,266.97,265.31,265.62,22047.0,253.3069,253.5443,251.9678,252.2622,22047.0
2022-06-28 13:30:00,265.45,266.11,264.76,265.9,23021.0,252.1008,252.7276,251.4455,252.5281,23021.0
2022-06-28 14:00:00,266.01,266.41,265.2,265.31,18161.0,252.6326,253.0125,251.8633,251.9678,18161.0
2022-06-28 14:30:00,265.18,265.54,264.82,265.25,18646.0,251.8444,252.1862,251.5025,251.9108,18646.0
2022-06-28 15:00:00,265.28,266.21,265.23,266.03,27906.0,251.9393,252.8226,251.8918,252.6516,27906.0
2022-06-28 15:30:00,265.97,266.64,265.77,266.21,173017.0,252.5946,253.2309,252.4047,252.8226,173017.0
2022-06-29 09:30:00,268.19,269.88,266.53,266.53,103481.0,254.703,256.308,253.1265,253.1265,103481.0
2022-06-29 10:00:00,266.69,268.07,265.99,266.17,54504.0,253.2784,254.589,252.6136,252.7846,54504.0
2022-06-29 10:30:00,266.16,267.14,265.89,266.32,63481.0,252.7751,253.7058,252.5186,252.927,63481.0
2022-06-29 11:00:00,266.39,266.44,264.84,265.38,52261.0,252.9935,253.041,251.5215,252.0343,52261.0
2022-06-29 11:30:00,265.44,266.76,265.36,266.56,37745.0,252.0913,253.3449,252.0153,253.155,37745.0
2022-06-29 12:00:00,266.82,267.36,265.97,265.97,37436.0,253.4019,253.9147,252.5946,252.5946,37436.0
2022-06-29 12:30:00,266.05,267.49,266.05,267.34,38656.0,252.6706,254.0382,252.6706,253.8957,38656.0
2022-06-29 13:00:00,267.35,268.28,266.97,268.23,39756.0,253.9052,254.7885,253.5443,254.741,39756.0
2022-06-29 13:30:00,268.25,268.94,267.99,268.94,49104.0,254.76,255.4153,254.513,255.4153,49104.0
2022-06-29 14:00:00,268.83,269.48,267.63,268.55,36122.0,255.3108,255.9281,254.1711,255.0449,36122.0
2022-06-29 14:30:00,268.55,268.65,266.57,266.9,48903.0,255.0449,255.1399,253.1645,253.4779,48903.0
2022-06-29 15:00:00,266.96,267.31,266.63,267.17,59305.0,253.5348,253.8672,253.2214,253.7343,59305.0
2022-06-29 15:30:00,267.16,267.56,266.27,267.38,188040.0,253.7248,254.1047,252.8795,253.9337,188040.0
2022-06-30 09:30:00,264.5,265.86,261.45,264.41,99763.0,251.1986,252.4902,248.3019,251.1131,99763.0
2022-06-30 10:00:00,264.26,264.87,263.09,264.68,41115.0,250.9706,251.5499,249.8595,251.3695,41115.0
2022-06-30 10:30:00,264.6,265.82,264.01,265.61,71467.0,251.2935,252.4522,250.7332,252.2527,71467.0
2022-06-30 11:00:00,265.46,265.46,263.97,264.56,44389.0,252.1103,252.1103,250.6952,251.2555,44389.0
2022-06-30 11:30:00,264.49,265.39,264.3,265.1,32573.0,251.1891,252.0438,251.0086,251.7684,32573.0
2022-06-30 12:00:00,265.0,265.74,264.23,265.52,38077.0,251.6734,252.3762,250.9421,252.1673,38077.0
2022-06-30 12:30:00,265.66,265.92,265.17,265.49,40093.0,252.3002,252.5471,251.8349,252.1388,40093.0
2022-06-30 13:00:00,265.5,265.82,264.42,264.96,19362.0,252.1483,252.4522,251.1226,251.6354,19362.0
2022-06-30 13:30:00,264.87,265.94,264.59,265.8,35473.0,251.5499,252.5661,251.284,252.4332,35473.0
2022-06-30 14:00:00,265.83,266.07,264.41,264.76,50948.0,252.4617,252.6896,251.1131,251.4455,50948.0
2022-06-30 14:30:00,264.71,265.37,263.55,264.21,64430.0,251.398,252.0248,250.2963,250.9231,64430.0
2022-06-30 15:00:00,264.26,264.48,262.92,263.75,100813.0,250.9706,251.1796,249.698,250.4863,100813.0
2022-06-30 15:30:00,263.69,264.07,261.95,263.57,282024.0,250.4293,250.7902,248.7768,250.3153,282024.0
2022-07-01 09:30:00,263.76,263.77,262.33,262.72,61146.0,250.4958,250.5053,249.1377,249.5081,61146.0
2022-07-01 10:00:00,262.81,263.67,261.24,261.88,70319.0,249.5935,250.4103,248.1025,248.7103,70319.0
2022-07-01 10:30:00,261.51,262.38,260.65,262.06,56244.0,248.3589,249.1852,247.5422,248.8813,56244.0
2022-07-01 11:00:00,262.01,263.69,261.61,262.95,49864.0,248.8338,250.4293,248.4539,249.7265,49864.0
2022-07-01 11:30:00,262.89,263.35,261.64,261.83,26169.0,249.6695,250.1064,248.4824,248.6628,26169.0
2022-07-01 12:00:00,261.85,263.33,261.62,263.01,29980.0,248.6818,250.0874,248.4634,249.7835,29980.0
2022-07-01 12:30:00,263.0,263.7,262.84,263.22,26702.0,249.774,250.4388,249.622,249.9829,26702.0
2022-07-01 13:00:00,263.13,263.9,263.04,263.74,24196.0,249.8974,250.6287,249.812,250.4768,24196.0
2022-07-01 13:30:00,263.88,265.56,263.88,265.45,35678.0,250.6097,252.2052,250.6097,252.1008,35678.0
2022-07-01 14:00:00,265.49,267.48,265.21,266.79,35851.0,252.1388,254.0287,251.8728,253.3734,35851.0
2022-07-01 14:30:00,266.84,267.56,266.74,266.89,31506.0,253.4209,254.1047,253.3259,253.4684,31506.0
2022-07-01 15:00:00,266.9,268.02,266.35,267.95,36183.0,253.4779,254.5415,252.9555,254.4751,36183.0
2022-07-01 15:30:00,268.05,268.95,267.41,268.05,132290.0,254.57,255.4248,253.9622,254.57,132290.0
2022-07-05 09:30:00,264.52,264.52,261.33,261.43,188774.0,251.2175,251.2175,248.188,248.2829,188774.0
2022-07-05 10:00:00,261.09,261.18,258.14,258.39,77085.0,247.96,248.0455,245.1584,245.3958,77085.0
2022-07-05 10:30:00,258.48,258.92,256.65,257.08,46013.0,245.4813,245.8992,243.7433,244.1517,46013.0
2022-07-05 11:00:00,256.93,258.0,256.37,257.67,79553.0,244.0092,245.0254,243.4774,244.712,79553.0
2022-07-05 11:30:00,257.66,261.19,257.52,260.27,139295.0,244.7025,248.055,244.5696,247.1813,139295.0
2022-07-05 12:00:00,260.45,261.66,260.13,261.41,56886.0,247.3522,248.5014,247.0483,248.2639,56886.0
2022-07-05 12:30:00,261.39,262.05,260.22,260.37,94502.0,248.2449,248.8718,247.1338,247.2762,94502.0
2022-07-05 13:00:00,260.3,261.74,260.26,260.69,110196.0,247.2098,248.5773,247.1718,247.5802,110196.0
2022-07-05 13:30:00,260.65,261.22,260.2,260.72,80643.0,247.5422,248.0835,247.1148,247.6086,80643.0
2022-07-05 14:00:00,260.73,263.29,260.72,263.08,46441.0,247.6181,250.0494,247.6086,249.85,46441.0
2022-07-05 14:30:00,263.15,263.57,262.62,263.07,31178.0,249.9164,250.3153,249.4131,249.8405,31178.0
2022-07-05 15:00:00,263.06,264.7,262.93,264.36,55626.0,249.831,251.3885,249.7075,251.0656,55626.0
2022-07-05 15:30:00,264.35,265.23,264.01,264.91,142702.0,251.0561,251.8918,250.7332,251.5879,142702.0
2022-07-06 09:30:00,265.04,266.33,263.41,265.69,210927.0,251.7114,252.9365,250.1634,252.3287,210927.0
2022-07-06 10:00:00,265.39,268.94,265.2,268.65,40571.0,252.0438,255.4153,251.8633,255.1399,40571.0
2022-07-06 10:30:00,268.56,268.88,267.26,267.32,45407.0,255.0544,255.3583,253.8198,253.8767,45407.0
2022-07-06 11:00:00,267.41,267.9,266.57,267.9,48722.0,253.9622,254.4276,253.1645,254.4276,48722.0
2022-07-06 11:30:00,267.94,268.19,267.25,267.56,42489.0,254.4656,254.703,253.8103,254.1047,42489.0
2022-07-06 12:00:00,267.62,267.68,266.75,266.88,24886.0,254.1616,254.2186,253.3354,253.4589,24886.0
2022-07-06 12:30:00,266.92,267.74,266.8,267.67,19897.0,253.4969,254.2756,253.3829,254.2091,19897.0
2022-07-06 13:00:00,267.75,268.32,267.66,267.76,51999.0,254.2851,254.8264,254.1996,254.2946,51999.0
2022-07-06 13:30:00,267.7,268.71,267.61,268.31,40209.0,254.2376,255.1968,254.1522,254.8169,40209.0
2022-07-06 14:00:00,268.31,270.97,267.89,270.91,68646.0,254.8169,257.3432,254.4181,257.2862,68646.0
2022-07-06 14:30:00,271.0,273.1,270.98,271.42,101252.0,257.3717,259.3661,257.3527,257.7706,101252.0
2022-07-06 15:00:00,271.43,273.18,270.82,273.15,91143.0,257.78,259.442,257.2007,259.4136,91143.0
2022-07-06 15:30:00,273.17,273.2,270.88,271.14,219395.0,259.4325,259.461,257.2577,257.5046,219395.0
2022-07-07 09:30:00,272.05,277.3,272.05,275.89,161535.0,258.3689,263.3549,258.3689,262.0158,161535.0
2022-07-07 10:00:00,275.97,276.22,274.7,275.07,112614.0,262.0917,262.3292,260.8856,261.237,112614.0
2022-07-07 10:30:00,275.16,276.19,274.91,275.14,92185.0,261.3225,262.3007,261.085,261.3035,92185.0
2022-07-07 11:00:00,275.1,276.59,274.72,276.56,79390.0,261.2655,262.6806,260.9046,262.6521,79390.0
2022-07-07 11:30:00,276.56,276.85,275.69,276.26,60329.0,262.6521,262.9275,261.8258,262.3672,60329.0
2022-07-07 12:00:00,276.26,277.26,275.92,276.68,67384.0,262.3672,263.3169,262.0442,262.766,67384.0
2022-07-07 12:30:00,276.64,276.93,275.53,276.18,51873.0,262.728,263.0035,261.6739,262.2912,51873.0
2022-07-07 13:00:00,276.12,276.25,275.42,275.66,47679.0,262.2342,262.3577,261.5694,261.7973,47679.0
2022-07-07 13:30:00,275.64,277.45,275.56,276.7,78635.0,261.7783,263.4973,261.7024,262.785,78635.0
2022-07-07 14:00:00,276.69,276.75,275.96,276.15,42647.0,262.7755,262.8325,262.0822,262.2627,42647.0
2022-07-07 14:30:00,275.98,276.42,275.65,276.06,77345.0,262.1012,262.5191,261.7878,262.1772,77345.0
2022-07-07 15:00:00,276.15,276.7,275.59,275.7,72028.0,262.2627,262.785,261.7308,261.8353,72028.0
2022-07-07 15:30:00,275.71,276.23,275.6,275.71,227835.0,261.8448,262.3387,261.7403,261.8448,227835.0
2022-07-08 09:30:00,275.61,279.88,274.68,279.43,118818.0,261.7498,265.8051,260.8666,265.3777,118818.0
2022-07-08 10:00:00,279.46,281.25,277.69,280.96,108856.0,265.4062,267.1062,263.7252,266.8308,108856.0
2022-07-08 10:30:00,280.87,281.49,279.6,280.67,78517.0,266.7453,267.3341,265.5392,266.5554,78517.0
2022-07-08 11:00:00,280.71,280.74,279.36,280.18,82520.0,266.5934,266.6219,265.3113,266.09,82520.0
2022-07-08 11:30:00,280.22,280.58,279.65,280.12,35138.0,266.128,266.4699,265.5867,266.033,35138.0
2022-07-08 12:00:00,280.12,280.17,279.01,280.03,43674.0,266.033,266.0805,264.9789,265.9476,43674.0
2022-07-08 12:30:00,280.08,280.47,279.22,279.44,37251.0,265.995,266.3654,265.1783,265.3872,37251.0
2022-07-08 13:00:00,279.5,279.84,278.99,279.64,36020.0,265.4442,265.7671,264.9599,265.5772,36020.0
2022-07-08 13:30:00,279.72,279.73,279.03,279.51,35449.0,265.6532,265.6626,264.9979,265.4537,35449.0
2022-07-08 14:00:00,279.6,280.28,279.43,279.98,41377.0,265.5392,266.185,265.3777,265.9001,41377.0
2022-07-08 14:30:00,279.98,280.13,279.41,279.81,58849.0,265.9001,266.0425,265.3587,265.7386,58849.0
2022-07-08 15:00:00,279.84,280.07,279.44,279.54,44257.0,265.7671,265.9856,265.3872,265.4822,44257.0
2022-07-08 15:30:00,279.6,279.88,278.88,279.1,283323.0,265.5392,265.8051,264.8554,265.0643,283323.0
2022-07-11 09:30:00,277.19,280.38,276.8,279.81,78245.0,263.2504,266.28,262.88,265.7386,78245.0
2022-07-11 10:00:00,279.62,280.57,278.53,279.0,67192.0,265.5582,266.4604,264.523,264.9694,67192.0
2022-07-11 10:30:00,279.05,279.77,278.83,279.24,31741.0,265.0168,265.7006,264.8079,265.1973,31741.0
2022-07-11 11:00:00,279.23,279.9,278.79,279.55,57405.0,265.1878,265.8241,264.7699,265.4917,57405.0
2022-07-11 11:30:00,279.7,279.87,279.24,279.6,45370.0,265.6342,265.7956,265.1973,265.5392,45370.0
2022-07-11 12:00:00,279.65,279.88,279.31,279.64,33083.0,265.5867,265.8051,265.2638,265.5772,33083.0
2022-07-11 12:30:00,279.73,279.83,279.33,279.8,28994.0,265.6626,265.7576,265.2828,265.7291,28994.0
2022-07-11 13:00:00,279.76,280.6,279.73,280.51,47724.0,265.6911,266.4889,265.6626,266.4034,47724.0
2022-07-11 13:30:00,280.46,281.91,280.34,281.75,43215.0,266.3559,267.733,266.242,267.5811,43215.0
2022-07-11 14:00:00,281.76,281.76,280.35,280.45,52990.0,267.5906,267.5906,266.2515,266.3464,52990.0
2022-07-11 14:30:00,280.36,281.05,280.29,280.34,38095.0,266.261,266.9163,266.1945,266.242,38095.0
2022-07-11 15:00:00,280.34,280.53,279.38,279.83,77363.0,266.242,266.4224,265.3302,265.7576,77363.0
2022-07-11 15:30:00,279.8,280.09,279.31,279.94,219075.0,265.7291,266.0045,265.2638,265.8621,219075.0
2022-07-12 09:30:00,279.17,282.33,278.44,282.01,78888.0,265.1308,268.1319,264.4375,267.828,78888.0
2022-07-12 10:00:00,281.87,282.3,280.43,281.42,72783.0,267.695,268.1034,266.3274,267.2677,72783.0
2022-07-12 10:30:00,281.23,281.23,279.63,280.94,84830.0,267.0872,267.0872,265.5677,266.8118,84830.0
2022-07-12 11:00:00,280.86,281.26,279.66,279.97,59731.0,266.7358,267.1157,265.5962,265.8906,59731.0
2022-07-12 11:30:00,280.05,280.7,279.54,280.55,33039.0,265.9666,266.5839,265.4822,266.4414,33039.0
2022-07-12 12:00:00,280.53,281.21,280.09,281.12,29586.0,266.4224,267.0682,266.0045,266.9827,29586.0
2022-07-12 12:30:00,281.16,281.54,280.76,281.21,51677.0,267.0207,267.3816,266.6409,267.0682,51677.0
2022-07-12 13:00:00,281.16,281.44,280.47,281.44,27619.0,267.0207,267.2867,266.3654,267.2867,27619.0
2022-07-12 13:30:00,281.53,282.19,281.42,281.52,58888.0,267.3721,267.9989,267.2677,267.3626,58888.0
2022-07-12 14:00:00,281.63,281.74,281.25,281.56,32919.0,267.4671,267.5716,267.1062,267.4006,32919.0
2022-07-12 14:30:00,281.56,281.77,281.0,281.13,37056.0,267.4006,267.6001,266.8688,266.9922,37056.0
2022-07-12 15:00:00,281.08,281.08,279.61,279.62,85435.0,266.9448,266.9448,265.5487,265.5582,85435.0
2022-07-12 15:30:00,279.54,279.79,278.37,279.36,249613.0,265.4822,265.7196,264.371,265.3113,249613.0
2022-07-13 09:30:00,276.86,279.52,276.0,278.21,103323.0,262.937,265.4632,262.1202,264.2191,103323.0
2022-07-13 10:00:00,278.47,278.47,274.81,275.62,58163.0,264.466,264.466,260.9901,261.7593,58163.0
2022-07-13 10:30:00,275.62,276.61,275.17,275.88,86728.0,261.7593,262.6996,261.332,262.0063,86728.0
2022-07-13 11:00:00,275.95,276.68,275.11,276.09,77409.0,262.0727,262.766,261.275,262.2057,77409.0
2022-07-13 11:30:00,276.0,277.04,275.9,276.56,27730.0,262.1202,263.1079,262.0253,262.6521,27730.0
2022-07-13 12:00:00,276.55,277.85,276.55,277.85,30715.0,262.6426,263.8772,262.6426,263.8772,30715.0
2022-07-13 12:30:00,277.86,278.36,277.41,278.36,33580.0,263.8867,264.3615,263.4593,264.3615,33580.0
2022-07-13 13:00:00,278.22,278.43,276.86,277.28,30982.0,264.2286,264.428,262.937,263.3359,30982.0
2022-07-13 13:30:00,277.24,277.24,276.4,276.69,38291.0,263.2979,263.2979,262.5001,262.7755,38291.0
2022-07-13 14:00:00,276.61,276.61,275.31,276.35,50573.0,262.6996,262.6996,261.4649,262.4526,50573.0
2022-07-13 14:30:00,276.41,276.95,276.12,276.9,27572.0,262.5096,263.0225,262.2342,262.975,27572.0
2022-07-13 15:00:00,276.86,276.86,275.76,276.09,48255.0,262.937,262.937,261.8923,262.2057,48255.0
2022-07-13 15:30:00,276.18,276.21,273.46,273.51,130896.0,262.2912,262.3197,259.708,259.7554,130896.0
2022-07-14 09:30:00,266.82,266.82,261.0,266.15,251631.0,253.4019,253.4019,247.8746,252.7656,251631.0
2022-07-14 10:00:00,266.15,266.34,263.88,264.18,88897.0,252.7656,252.946,250.6097,250.8946,88897.0
2022-07-14 10:30:00,264.08,264.08,261.22,261.7,59502.0,250.7997,250.7997,248.0835,248.5394,59502.0
2022-07-14 11:00:00,261.71,263.51,261.71,263.47,39743.0,248.5489,250.2583,248.5489,250.2203,39743.0
2022-07-14 11:30:00,263.43,264.76,263.05,264.07,62176.0,250.1824,251.4455,249.8215,250.7902,62176.0
2022-07-14 12:00:00,264.26,264.63,262.92,263.15,33277.0,250.9706,251.322,249.698,249.9164,33277.0
2022-07-14 12:30:00,263.28,264.45,262.78,263.36,59206.0,250.0399,251.1511,249.565,250.1159,59206.0
2022-07-14 13:00:00,263.45,264.02,262.39,264.0,41348.0,250.2014,250.7427,249.1947,250.7237,41348.0
2022-07-14 13:30:00,263.98,264.29,262.98,263.71,33365.0,250.7047,250.9991,249.755,250.4483,33365.0
2022-07-14 14:00:00,263.76,265.82,263.76,265.69,47029.0,250.4958,252.4522,250.4958,252.3287,47029.0
2022-07-14 14:30:00,265.69,265.94,264.94,265.62,59335.0,252.3287,252.5661,251.6164,252.2622,59335.0
2022-07-14 15:00:00,265.6,265.83,265.08,265.71,59932.0,252.2432,252.4617,251.7494,252.3477,59932.0
2022-07-14 15:30:00,265.74,265.74,264.26,265.15,337281.0,252.3762,252.3762,250.9706,251.8159,337281.0
2022-07-15 09:30:00,269.02,270.67,267.29,267.99,159026.0,255.4912,257.0583,253.8482,254.513,159026.0
2022-07-15 10:00:00,268.12,272.34,267.94,272.3,66870.0,254.6365,258.6443,254.4656,258.6063,66870.0
2022-07-15 10:30:00,272.05,274.28,272.05,274.16,114059.0,258.3689,260.4867,258.3689,260.3728,114059.0
2022-07-15 11:00:00,274.17,274.37,272.78,273.23,91743.0,260.3823,260.5722,259.0622,259.4895,91743.0
2022-07-15 11:30:00,273.33,273.83,272.63,273.38,30269.0,259.5845,260.0594,258.9197,259.632,30269.0
2022-07-15 12:00:00,273.44,274.12,273.21,273.43,55180.0,259.689,260.3348,259.4705,259.6795,55180.0
2022-07-15 12:30:00,273.41,273.84,273.25,273.47,39919.0,259.6605,260.0689,259.5085,259.7175,39919.0
2022-07-15 13:00:00,273.57,274.38,273.54,273.93,39234.0,259.8124,260.5817,259.7839,260.1543,39234.0
2022-07-15 13:30:00,273.92,273.94,272.2,272.27,61277.0,260.1448,260.1638,258.5113,258.5778,61277.0
2022-07-15 14:00:00,272.34,273.58,272.23,273.37,41683.0,258.6443,259.8219,258.5398,259.6225,41683.0
2022-07-15 14:30:00,273.3,273.4,272.37,272.95,51234.0,259.556,259.651,258.6728,259.2236,51234.0
2022-07-15 15:00:00,272.9,273.66,272.77,273.26,56030.0,259.1761,259.8979,259.0527,259.518,56030.0
2022-07-15 15:30:00,273.23,274.13,273.05,274.04,191930.0,259.4895,260.3443,259.3186,260.2588,191930.0
2022-07-18 09:30:00,274.47,274.85,271.5,271.5,67107.0,260.6672,261.0281,257.8465,257.8465,67107.0
2022-07-18 10:00:00,271.21,272.86,271.21,272.69,27068.0,257.5711,259.1381,257.5711,258.9767,27068.0
2022-07-18 10:30:00,272.73,272.89,272.0,272.47,31162.0,259.0147,259.1666,258.3214,258.7677,31162.0
2022-07-18 11:00:00,272.62,272.82,271.99,272.33,28341.0,258.9102,259.1001,258.3119,258.6348,28341.0
2022-07-18 11:30:00,272.37,272.5,271.51,271.63,27408.0,258.6728,258.7962,257.856,257.97,27408.0
2022-07-18 12:00:00,271.57,271.59,270.29,270.41,30760.0,257.913,257.932,256.6974,256.8113,30760.0
2022-07-18 12:30:00,270.32,270.91,269.86,270.07,16499.0,256.7259,257.2862,256.289,256.4884,16499.0
2022-07-18 13:00:00,270.12,270.25,269.72,270.25,19706.0,256.5359,256.6594,256.156,256.6594,19706.0
2022-07-18 13:30:00,270.15,270.98,269.91,269.95,28489.0,256.5644,257.3527,256.3365,256.3745,28489.0
2022-07-18 14:00:00,270.01,270.32,269.18,269.3,21968.0,256.4315,256.7259,255.6432,255.7572,21968.0
2022-07-18 14:30:00,269.26,270.22,269.26,269.95,20829.0,255.7192,256.6309,255.7192,256.3745,20829.0
2022-07-18 15:00:00,270.01,270.34,269.25,269.29,23225.0,256.4315,256.7449,255.7097,255.7477,23225.0
2022-07-18 15:30:00,269.23,269.23,267.29,268.3,152574.0,255.6907,255.6907,253.8482,254.8075,152574.0
2022-07-19 09:30:00,270.2,274.54,270.08,274.11,63382.0,256.6119,260.7336,256.4979,260.3253,63382.0
2022-07-19 10:00:00,274.43,275.75,274.04,275.22,129110.0,260.6292,261.8828,260.2588,261.3795,129110.0
2022-07-19 10:30:00,275.25,275.39,272.96,273.51,64350.0,261.4079,261.5409,259.2331,259.7554,64350.0
2022-07-19 11:00:00,273.56,274.61,273.18,274.03,47214.0,259.8029,260.8001,259.442,260.2493,47214.0
2022-07-19 11:30:00,274.04,275.45,273.85,275.39,39906.0,260.2588,261.5979,260.0783,261.5409,39906.0
2022-07-19 12:00:00,275.4,276.02,274.48,275.71,38028.0,261.5504,262.1392,260.6767,261.8448,38028.0
2022-07-19 12:30:00,275.7,276.33,275.66,276.13,32474.0,261.8353,262.4336,261.7973,262.2437,32474.0
2022-07-19 13:00:00,276.23,276.38,275.48,275.5,38881.0,262.3387,262.4811,261.6264,261.6454,38881.0
2022-07-19 13:30:00,275.47,276.23,275.33,275.59,77642.0,261.6169,262.3387,261.4839,261.7308,77642.0
2022-07-19 14:00:00,275.62,275.69,274.9,274.98,57644.0,261.7593,261.8258,261.0755,261.1515,57644.0
2022-07-19 14:30:00,275.05,275.61,274.59,274.77,38118.0,261.218,261.7498,260.7811,260.9521,38118.0
2022-07-19 15:00:00,274.77,275.16,274.44,274.55,51949.0,260.9521,261.3225,260.6387,260.7431,51949.0
2022-07-19 15:30:00,274.61,275.37,274.19,274.2,206412.0,260.8001,261.5219,260.4012,260.4107,206412.0
2022-07-20 09:30:00,273.68,274.18,264.29,265.19,142544.0,259.9169,260.3918,250.9991,251.8539,142544.0
2022-07-20 10:00:00,265.22,267.48,265.08,267.07,47519.0,251.8823,254.0287,251.7494,253.6393,47519.0
2022-07-20 10:30:00,267.19,269.7,267.19,269.53,79827.0,253.7533,256.137,253.7533,255.9756,79827.0
2022-07-20 11:00:00,269.72,269.94,267.89,267.89,36619.0,256.156,256.365,254.4181,254.4181,36619.0
2022-07-20 11:30:00,268.0,268.3,267.18,267.69,35171.0,254.5225,254.8075,253.7438,254.2281,35171.0
2022-07-20 12:00:00,267.79,268.25,267.46,267.5,42283.0,254.3231,254.76,254.0097,254.0477,42283.0
2022-07-20 12:30:00,267.5,268.36,266.11,267.21,52555.0,254.0477,254.8644,252.7276,253.7723,52555.0
2022-07-20 13:00:00,267.16,267.17,265.86,266.35,21899.0,253.7248,253.7343,252.4902,252.9555,21899.0
2022-07-20 13:30:00,266.41,266.68,264.54,264.8,45740.0,253.0125,253.2689,251.2365,251.4835,45740.0
2022-07-20 14:00:00,264.75,266.83,264.75,266.83,41989.0,251.436,253.4114,251.436,253.4114,41989.0
2022-07-20 14:30:00,266.87,266.87,265.46,266.15,31219.0,253.4494,253.4494,252.1103,252.7656,31219.0
2022-07-20 15:00:00,266.19,267.93,266.19,267.67,52602.0,252.8036,254.4561,252.8036,254.2091,52602.0
2022-07-20 15:30:00,267.58,267.83,266.6,266.77,117861.0,254.1237,254.3611,253.1929,253.3544,117861.0
2022-07-21 09:30:00,264.79,267.25,263.46,266.08,87087.0,251.474,253.8103,250.2109,252.6991,87087.0
2022-07-21 10:00:00,266.33,266.79,263.68,263.69,113867.0,252.9365,253.3734,250.4198,250.4293,113867.0
2022-07-21 10:30:00,263.7,265.18,263.58,265.0,96674.0,250.4388,251.8444,250.3248,251.6734,96674.0
2022-07-21 11:00:00,265.05,266.05,264.91,265.84,35707.0,251.7209,252.6706,251.5879,252.4712,35707.0
2022-07-21 11:30:00,265.89,267.03,265.78,265.83,27657.0,252.5186,253.6013,252.4142,252.4617,27657.0
2022-07-21 12:00:00,265.75,267.37,265.7,267.33,37025.0,252.3857,253.9242,252.3382,253.8862,37025.0
2022-07-21 12:30:00,267.31,267.75,266.75,266.76,21265.0,253.8672,254.2851,253.3354,253.3449,21265.0
2022-07-21 13:00:00,266.85,267.08,265.9,266.07,24367.0,253.4304,253.6488,252.5281,252.6896,24367.0
2022-07-21 13:30:00,265.93,265.98,265.06,265.41,37766.0,252.5566,252.6041,251.7304,252.0628,37766.0
2022-07-21 14:00:00,265.51,265.89,265.14,265.44,45655.0,252.1578,252.5186,251.8064,252.0913,45655.0
2022-07-21 14:30:00,265.43,265.66,264.79,265.48,67482.0,252.0818,252.3002,251.474,252.1293,67482.0
2022-07-21 15:00:00,265.55,265.96,265.38,265.78,46751.0,252.1957,252.5851,252.0343,252.4142,46751.0
2022-07-21 15:30:00,265.78,266.38,265.27,266.35,182634.0,252.4142,252.984,251.9298,252.9555,182634.0
2022-07-22 09:30:00,267.0,267.43,265.86,266.6,84533.0,253.5728,253.9812,252.4902,253.1929,84533.0
2022-07-22 10:00:00,266.6,269.0,266.36,268.53,61798.0,253.1929,255.4722,252.965,255.0259,61798.0
2022-07-22 10:30:00,268.53,268.8,267.2,267.97,60511.0,255.0259,255.2823,253.7628,254.494,60511.0
2022-07-22 11:00:00,267.98,268.14,267.24,268.13,55943.0,254.5035,254.6555,253.8008,254.646,55943.0
2022-07-22 11:30:00,268.12,268.55,267.6,267.66,70489.0,254.6365,255.0449,254.1427,254.1996,70489.0
2022-07-22 12:00:00,267.7,267.89,267.32,267.58,19910.0,254.2376,254.4181,253.8767,254.1237,19910.0
2022-07-22 12:30:00,267.58,267.94,267.14,267.43,27606.0,254.1237,254.4656,253.7058,253.9812,27606.0
2022-07-22 13:00:00,267.42,267.59,266.57,266.68,27990.0,253.9717,254.1332,253.1645,253.2689,27990.0
2022-07-22 13:30:00,266.67,266.67,265.93,266.22,25161.0,253.2594,253.2594,252.5566,252.8321,25161.0
2022-07-22 14:00:00,266.27,266.43,265.72,266.37,35042.0,252.8795,253.0315,252.3572,252.9745,35042.0
2022-07-22 14:30:00,266.42,266.96,266.28,266.68,27642.0,253.022,253.5348,252.889,253.2689,27642.0
2022-07-22 15:00:00,266.6,268.22,266.55,268.15,31362.0,253.1929,254.7315,253.1455,254.665,31362.0
2022-07-22 15:30:00,268.19,269.22,268.06,269.12,175129.0,254.703,255.6812,254.5795,255.5862,175129.0
2022-07-25 09:30:00,270.25,274.92,270.25,274.28,136132.0,256.6594,261.0945,256.6594,260.4867,136132.0
2022-07-25 10:00:00,274.16,274.37,271.66,272.2,49532.0,260.3728,260.5722,257.9985,258.5113,49532.0
2022-07-25 10:30:00,272.16,273.51,271.9,272.87,26684.0,258.4733,259.7554,258.2264,259.1476,26684.0
2022-07-25 11:00:00,272.87,273.07,272.18,272.67,29411.0,259.1476,259.3376,258.4923,258.9577,29411.0
2022-07-25 11:30:00,272.69,273.05,271.86,272.02,27048.0,258.9767,259.3186,258.1884,258.3404,27048.0
2022-07-25 12:00:00,272.32,272.64,272.06,272.32,49046.0,258.6253,258.9292,258.3784,258.6253,49046.0
2022-07-25 12:30:00,272.44,273.07,272.25,272.66,18660.0,258.7393,259.3376,258.5588,258.9482,18660.0
2022-07-25 13:00:00,272.74,272.85,272.52,272.52,16348.0,259.0242,259.1286,258.8152,258.8152,16348.0
2022-07-25 13:30:00,272.6,272.67,271.87,272.09,37658.0,258.8912,258.9577,258.1979,258.4069,37658.0
2022-07-25 14:00:00,272.09,272.43,271.94,272.17,23753.0,258.4069,258.7298,258.2644,258.4828,23753.0
2022-07-25 14:30:00,272.14,272.36,271.97,272.1,20273.0,258.4543,258.6633,258.2929,258.4164,20273.0
2022-07-25 15:00:00,272.11,272.29,271.81,271.89,28427.0,258.4259,258.5968,258.1409,258.2169,28427.0
2022-07-25 15:30:00,271.88,272.77,271.74,272.76,123114.0,258.2074,259.0527,258.0745,259.0432,123114.0
2022-07-26 09:30:00,274.15,275.66,272.82,273.68,70152.0,260.3633,261.7973,259.1001,259.9169,70152.0
2022-07-26 10:00:00,273.83,275.07,273.6,274.72,43353.0,260.0594,261.237,259.8409,260.9046,43353.0
2022-07-26 10:30:00,274.79,275.36,274.25,275.02,34496.0,260.9711,261.5124,260.4582,261.1895,34496.0
2022-07-26 11:00:00,275.06,275.2,274.14,274.23,60773.0,261.2275,261.3605,260.3538,260.4392,60773.0
2022-07-26 11:30:00,274.2,275.02,274.2,274.26,33356.0,260.4107,261.1895,260.4107,260.4677,33356.0
2022-07-26 12:00:00,274.27,274.96,274.17,274.64,26756.0,260.4772,261.1325,260.3823,260.8286,26756.0
2022-07-26 12:30:00,274.71,275.11,274.2,274.74,31887.0,260.8951,261.275,260.4107,260.9236,31887.0
2022-07-26 13:00:00,274.75,275.64,274.73,275.28,49965.0,260.9331,261.7783,260.9141,261.4364,49965.0
2022-07-26 13:30:00,275.32,275.34,274.77,274.86,15857.0,261.4744,261.4934,260.9521,261.0376,15857.0
2022-07-26 14:00:00,274.94,275.48,274.66,275.02,22778.0,261.1135,261.6264,260.8476,261.1895,22778.0
2022-07-26 14:30:00,275.01,275.03,274.19,274.31,21692.0,261.18,261.199,260.4012,260.5152,21692.0
2022-07-26 15:00:00,274.31,274.85,274.09,274.82,33227.0,260.5152,261.0281,260.3063,260.9996,33227.0
2022-07-26 15:30:00,274.88,275.07,274.58,274.74,155178.0,261.0566,261.237,260.7716,260.9236,155178.0
2022-07-27 09:30:00,274.01,276.6,270.04,271.39,90901.0,260.2303,262.6901,256.4599,257.7421,90901.0
2022-07-27 10:00:00,271.46,272.16,270.58,271.79,54229.0,257.8085,258.4733,256.9728,258.1219,54229.0
2022-07-27 10:30:00,271.82,272.68,271.58,272.62,27641.0,258.1504,258.9672,257.9225,258.9102,27641.0
2022-07-27 11:00:00,272.63,273.22,272.55,273.04,38588.0,258.9197,259.48,258.8437,259.3091,38588.0
2022-07-27 11:30:00,273.14,273.15,272.5,272.84,28872.0,259.4041,259.4136,258.7962,259.1191,28872.0
2022-07-27 12:00:00,272.84,272.91,272.02,272.39,24790.0,259.1191,259.1856,258.3404,258.6918,24790.0
2022-07-27 12:30:00,272.4,272.63,272.2,272.38,19787.0,258.7013,258.9197,258.5113,258.6823,19787.0
2022-07-27 13:00:00,272.34,272.9,272.31,272.9,23370.0,258.6443,259.1761,258.6158,259.1761,23370.0
2022-07-27 13:30:00,273.01,273.2,272.51,272.96,22192.0,259.2806,259.461,258.8057,259.2331,22192.0
2022-07-27 14:00:00,273.09,273.44,272.2,272.89,33237.0,259.3566,259.689,258.5113,259.1666,33237.0
2022-07-27 14:30:00,272.88,274.78,272.55,274.41,37578.0,259.1571,260.9616,258.8437,260.6102,37578.0
2022-07-27 15:00:00,274.46,276.11,274.45,276.01,44166.0,260.6577,262.2247,260.6482,262.1297,44166.0
2022-07-27 15:30:00,275.97,276.21,274.46,274.46,97314.0,262.0917,262.3197,260.6577,260.6577,97314.0
2022-07-28 09:30:00,275.41,275.75,270.59,271.01,60755.0,261.5599,261.8828,256.9823,257.3812,60755.0
2022-07-28 10:00:00,271.05,272.04,270.7,271.73,43413.0,257.4192,258.3594,257.0868,258.065,43413.0
2022-07-28 10:30:00,271.81,273.65,271.52,273.55,35268.0,258.1409,259.8884,257.8655,259.7934,35268.0
2022-07-28 11:00:00,273.57,274.66,273.1,274.66,45813.0,259.8124,260.8476,259.3661,260.8476,45813.0
2022-07-28 11:30:00,274.66,274.76,273.88,273.93,35408.0,260.8476,260.9426,260.1068,260.1543,35408.0
2022-07-28 12:00:00,273.93,274.43,273.71,274.32,50007.0,260.1543,260.6292,259.9454,260.5247,50007.0
2022-07-28 12:30:00,274.32,274.39,273.54,273.88,41694.0,260.5247,260.5912,259.7839,260.1068,41694.0
2022-07-28 13:00:00,273.91,274.48,273.71,274.45,34063.0,260.1353,260.6767,259.9454,260.6482,34063.0
2022-07-28 13:30:00,274.45,274.77,273.93,274.46,58684.0,260.6482,260.9521,260.1543,260.6577,58684.0
2022-07-28 14:00:00,274.44,274.7,274.01,274.08,44810.0,260.6387,260.8856,260.2303,260.2968,44810.0
2022-07-28 14:30:00,274.17,274.18,273.47,273.53,47167.0,260.3823,260.3918,259.7175,259.7744,47167.0
2022-07-28 15:00:00,273.54,273.78,273.18,273.63,77499.0,259.7839,260.0119,259.442,259.8694,77499.0
2022-07-28 15:30:00,273.65,273.65,272.7,273.03,150497.0,259.8884,259.8884,258.9862,259.2996,150497.0
2022-07-29 09:30:00,273.14,277.72,272.41,274.17,221117.0,259.4041,263.7537,258.7108,260.3823,221117.0
2022-07-29 10:00:00,274.19,275.16,273.14,274.37,69751.0,260.4012,261.3225,259.4041,260.5722,69751.0
2022-07-29 10:30:00,274.45,275.03,273.8,273.86,58542.0,260.6482,261.199,260.0309,260.0878,58542.0
2022-07-29 11:00:00,273.98,274.29,273.68,274.11,35582.0,260.2018,260.4962,259.9169,260.3253,35582.0
2022-07-29 11:30:00,274.2,275.25,274.04,274.82,41292.0,260.4107,261.4079,260.2588,260.9996,41292.0
2022-07-29 12:00:00,274.59,274.96,274.29,274.64,28678.0,260.7811,261.1325,260.4962,260.8286,28678.0
2022-07-29 12:30:00,274.61,275.63,274.51,275.29,30810.0,260.8001,261.7688,260.7052,261.4459,30810.0
2022-07-29 13:00:00,275.15,275.25,274.09,274.1,29779.0,261.313,261.4079,260.3063,260.3158,29779.0
2022-07-29 13:30:00,274.05,274.84,274.05,274.55,23085.0,260.2683,261.0186,260.2683,260.7431,23085.0
2022-07-29 14:00:00,274.4,274.9,274.28,274.75,19948.0,260.6007,261.0755,260.4867,260.9331,19948.0
2022-07-29 14:30:00,274.75,275.15,274.45,275.01,23734.0,260.9331,261.313,260.6482,261.18,23734.0
2022-07-29 15:00:00,275.02,275.53,274.78,275.45,41380.0,261.1895,261.6739,260.9616,261.5979,41380.0
2022-07-29 15:30:00,275.42,275.61,274.59,275.4,158276.0,261.5694,261.7498,260.7811,261.5504,158276.0
2022-08-01 09:30:00,273.98,276.0,273.98,275.72,67590.0,260.2018,262.1202,260.2018,261.8543,67590.0
2022-08-01 10:00:00,275.29,276.93,274.07,274.16,62774.0,261.4459,263.0035,260.2873,260.3728,62774.0
2022-08-01 10:30:00,274.15,274.78,273.02,273.86,97441.0,260.3633,260.9616,259.2901,260.0878,97441.0
2022-08-01 11:00:00,273.97,275.11,273.9,275.05,33461.0,260.1923,261.275,260.1258,261.218,33461.0
2022-08-01 11:30:00,275.12,275.32,274.14,274.24,30736.0,261.2845,261.4744,260.3538,260.4487,30736.0
2022-08-01 12:00:00,274.26,275.0,274.16,274.56,21320.0,260.4677,261.1705,260.3728,260.7526,21320.0
2022-08-01 12:30:00,274.54,274.83,273.58,274.21,33252.0,260.7336,261.0091,259.8219,260.4202,33252.0
2022-08-01 13:00:00,274.19,274.39,273.4,273.41,24063.0,260.4012,260.5912,259.651,259.6605,24063.0
2022-08-01 13:30:00,273.44,273.56,272.19,272.66,35186.0,259.689,259.8029,258.5018,258.9482,35186.0
2022-08-01 14:00:00,272.64,273.42,272.29,272.33,44603.0,258.9292,259.67,258.5968,258.6348,44603.0
2022-08-01 14:30:00,272.27,273.33,272.13,273.2,32586.0,258.5778,259.5845,258.4448,259.461,32586.0
2022-08-01 15:00:00,273.03,273.6,272.94,273.3,36131.0,259.2996,259.8409,259.2141,259.556,36131.0
2022-08-01 15:30:00,273.31,274.09,272.81,273.24,122481.0,259.5655,260.3063,259.0906,259.499,122481.0
2022-08-02 09:30:00,274.95,275.03,270.77,272.89,84450.0,261.123,261.199,257.1532,259.1666,84450.0
2022-08-02 10:00:00,272.76,274.28,271.83,273.97,94926.0,259.0432,260.4867,258.1599,260.1923,94926.0
2022-08-02 10:30:00,273.97,274.58,273.62,274.01,105001.0,260.1923,260.7716,259.8599,260.2303,105001.0
2022-08-02 11:00:00,274.0,274.15,273.07,274.01,47396.0,260.2208,260.3633,259.3376,260.2303,47396.0
2022-08-02 11:30:00,274.06,274.13,273.43,273.68,32970.0,260.2778,260.3443,259.6795,259.9169,32970.0
2022-08-02 12:00:00,273.74,274.47,273.74,274.08,28717.0,259.9739,260.6672,259.9739,260.2968,28717.0
2022-08-02 12:30:00,274.08,274.3,273.75,273.91,33016.0,260.2968,260.5057,259.9834,260.1353,33016.0
2022-08-02 13:00:00,273.86,273.86,272.72,272.88,34574.0,260.0878,260.0878,259.0052,259.1571,34574.0
2022-08-02 13:30:00,272.81,272.9,271.63,272.37,48548.0,259.0906,259.1761,257.97,258.6728,48548.0
2022-08-02 14:00:00,272.37,272.82,271.98,272.82,29428.0,258.6728,259.1001,258.3024,259.1001,29428.0
2022-08-02 14:30:00,272.82,272.83,272.0,272.08,33353.0,259.1001,259.1096,258.3214,258.3974,33353.0
2022-08-02 15:00:00,272.16,272.77,271.31,272.75,70613.0,258.4733,259.0527,257.6661,259.0337,70613.0
2022-08-02 15:30:00,272.74,272.74,271.18,271.35,120509.0,259.0242,259.0242,257.5426,257.7041,120509.0
2022-08-03 09:30:00,272.11,273.8,271.4,272.61,85738.0,258.4259,260.0309,257.7516,258.9007,85738.0
2022-08-03 10:00:00,272.61,273.27,271.42,272.23,50189.0,258.9007,259.5275,257.7706,258.5398,50189.0
2022-08-03 10:30:00,272.24,273.07,271.64,272.57,69147.0,258.5493,259.3376,257.9795,258.8627,69147.0
2022-08-03 11:00:00,272.64,273.65,272.39,272.68,77985.0,258.9292,259.8884,258.6918,258.9672,77985.0
2022-08-03 11:30:00,272.77,273.13,272.23,272.98,55862.0,259.0527,259.3946,258.5398,259.2521,55862.0
2022-08-03 12:00:00,273.0,273.16,272.26,272.65,66822.0,259.2711,259.423,258.5683,258.9387,66822.0
2022-08-03 12:30:00,272.55,273.62,272.55,273.17,94248.0,258.8437,259.8599,258.8437,259.4325,94248.0
2022-08-03 13:00:00,273.19,273.6,273.06,273.27,55027.0,259.4515,259.8409,259.3281,259.5275,55027.0
2022-08-03 13:30:00,273.25,273.48,273.08,273.18,71755.0,259.5085,259.727,259.3471,259.442,71755.0
2022-08-03 14:00:00,273.09,273.53,273.0,273.17,65469.0,259.3566,259.7744,259.2711,259.4325,65469.0
2022-08-03 14:30:00,273.17,273.4,272.93,273.17,37043.0,259.4325,259.651,259.2046,259.4325,37043.0
2022-08-03 15:00:00,273.28,273.53,273.18,273.5,76244.0,259.537,259.7744,259.442,259.7459,76244.0
2022-08-03 15:30:00,273.49,273.54,271.28,271.46,240817.0,259.7365,259.7839,257.6376,257.8085,240817.0
2022-08-04 09:30:00,280.63,284.46,280.04,280.47,395702.0,266.5174,270.1548,265.9571,266.3654,395702.0
2022-08-04 10:00:00,280.59,282.99,279.29,279.6,216532.0,266.4794,268.7587,265.2448,265.5392,216532.0
2022-08-04 10:30:00,279.8,281.61,279.26,280.87,165493.0,265.7291,267.4481,265.2163,266.7453,165493.0
2022-08-04 11:00:00,280.98,281.76,279.81,280.09,181841.0,266.8498,267.5906,265.7386,266.0045,181841.0
2022-08-04 11:30:00,280.14,281.11,279.7,280.13,95952.0,266.052,266.9732,265.6342,266.0425,95952.0
2022-08-04 12:00:00,280.19,282.33,279.97,282.02,58291.0,266.0995,268.1319,265.8906,267.8375,58291.0
2022-08-04 12:30:00,282.02,282.25,281.11,281.15,47198.0,267.8375,268.0559,266.9732,267.0112,47198.0
2022-08-04 13:00:00,281.15,281.61,280.35,281.14,78246.0,267.0112,267.4481,266.2515,267.0017,78246.0
2022-08-04 13:30:00,281.16,281.59,280.57,281.08,109128.0,267.0207,267.4291,266.4604,266.9448,109128.0
2022-08-04 14:00:00,281.12,281.66,280.94,281.43,63368.0,266.9827,267.4956,266.8118,267.2772,63368.0
2022-08-04 14:30:00,281.44,281.58,280.54,281.16,54865.0,267.2867,267.4196,266.4319,267.0207,54865.0
2022-08-04 15:00:00,281.15,281.35,279.97,280.24,55642.0,267.0112,267.2012,265.8906,266.147,55642.0
2022-08-04 15:30:00,280.26,280.96,279.82,280.09,232743.0,266.166,266.8308,265.7481,266.0045,232743.0
2022-08-05 09:30:00,278.56,282.38,278.28,280.89,108870.0,264.5515,268.1794,264.2856,266.7643,108870.0
2022-08-05 10:00:00,280.7,281.5,278.7,279.24,73483.0,266.5839,267.3436,264.6844,265.1973,73483.0
2022-08-05 10:30:00,279.24,280.82,278.37,280.52,62378.0,265.1973,266.6978,264.371,266.4129,62378.0
2022-08-05 11:00:00,280.53,282.01,280.39,280.98,44577.0,266.4224,267.828,266.2895,266.8498,44577.0
2022-08-05 11:30:00,281.01,281.77,280.44,280.73,52685.0,266.8783,267.6001,266.3369,266.6124,52685.0
2022-08-05 12:00:00,280.73,281.62,280.52,280.88,60424.0,266.6124,267.4576,266.4129,266.7548,60424.0
2022-08-05 12:30:00,280.94,281.5,280.88,281.12,32046.0,266.8118,267.3436,266.7548,266.9827,32046.0
2022-08-05 13:00:00,281.12,281.43,280.81,280.81,30957.0,266.9827,267.2772,266.6883,266.6883,30957.0
2022-08-05 13:30:00,280.79,281.67,280.74,281.43,29563.0,266.6693,267.5051,266.6219,267.2772,29563.0
2022-08-05 14:00:00,281.14,281.57,280.47,280.52,27253.0,267.0017,267.4101,266.3654,266.4129,27253.0
2022-08-05 14:30:00,280.43,280.78,280.37,280.76,31910.0,266.3274,266.6598,266.2705,266.6409,31910.0
2022-08-05 15:00:00,280.78,282.28,280.61,282.13,75881.0,266.6598,268.0844,266.4984,267.942,75881.0
2022-08-05 15:30:00,282.04,282.66,281.48,281.75,186642.0,267.8565,268.4453,267.3246,267.5811,186642.0
2022-08-08 09:30:00,282.0,283.85,281.34,282.27,109531.0,267.8185,269.5755,267.1917,268.0749,109531.0
2022-08-08 10:00:00,282.37,283.0,281.29,281.8,71614.0,268.1699,268.7682,267.1442,267.6286,71614.0
2022-08-08 10:30:00,281.83,283.07,281.7,282.71,151827.0,267.657,268.8347,267.5336,268.4928,151827.0
2022-08-08 11:00:00,282.79,283.27,282.42,282.75,50578.0,268.5688,269.0246,268.2174,268.5308,50578.0
2022-08-08 11:30:00,282.7,282.73,281.4,282.07,67539.0,268.4833,268.5118,267.2487,267.885,67539.0
2022-08-08 12:00:00,282.07,282.18,280.94,281.1,36888.0,267.885,267.9894,266.8118,266.9638,36888.0
2022-08-08 12:30:00,281.03,281.58,280.73,281.33,32602.0,266.8973,267.4196,266.6124,267.1822,32602.0
2022-08-08 13:00:00,281.35,281.99,281.12,281.76,20380.0,267.2012,267.809,266.9827,267.5906,20380.0
2022-08-08 13:30:00,281.92,282.04,281.18,282.03,27128.0,267.7425,267.8565,267.0397,267.847,27128.0
2022-08-08 14:00:00,281.93,282.51,281.37,282.22,74435.0,267.752,268.3028,267.2202,268.0274,74435.0
2022-08-08 14:30:00,282.15,282.36,281.51,281.91,32170.0,267.9609,268.1604,267.3531,267.733,32170.0
2022-08-08 15:00:00,281.87,282.28,281.76,282.02,46044.0,267.695,268.0844,267.5906,267.8375,46044.0
2022-08-08 15:30:00,281.91,282.68,281.6,281.85,157438.0,267.733,268.4643,267.4386,267.676,157438.0
2022-08-09 09:30:00,284.32,287.29,283.37,286.09,147373.0,270.0218,272.8425,269.1196,271.7028,147373.0
2022-08-09 10:00:00,285.98,287.28,285.64,287.2,118506.0,271.5983,272.833,271.2754,272.757,118506.0
2022-08-09 10:30:00,287.21,287.25,285.47,285.63,69381.0,272.7665,272.8045,271.114,271.2659,69381.0
2022-08-09 11:00:00,285.74,287.36,285.6,286.67,36391.0,271.3704,272.9089,271.2375,272.2536,36391.0
2022-08-09 11:30:00,286.69,287.99,286.19,287.78,121567.0,272.2726,273.5073,271.7978,273.3078,121567.0
2022-08-09 12:00:00,287.8,288.47,287.64,287.75,53565.0,273.3268,273.9631,273.1749,273.2793,53565.0
2022-08-09 12:30:00,287.81,288.07,286.79,287.45,48652.0,273.3363,273.5832,272.3676,272.9944,48652.0
2022-08-09 13:00:00,287.42,287.42,286.45,286.81,34325.0,272.9659,272.9659,272.0447,272.3866,34325.0
2022-08-09 13:30:00,286.85,286.85,285.75,286.09,31596.0,272.4246,272.4246,271.3799,271.7028,31596.0
2022-08-09 14:00:00,286.09,286.68,285.35,285.54,42797.0,271.7028,272.2631,271.0,271.1805,42797.0
2022-08-09 14:30:00,285.61,286.17,285.53,285.74,39211.0,271.2469,271.7788,271.171,271.3704,39211.0
2022-08-09 15:00:00,285.76,285.77,285.19,285.33,44204.0,271.3894,271.3989,270.8481,270.981,44204.0
2022-08-09 15:30:00,285.31,285.45,284.3,284.98,116174.0,270.962,271.095,270.0028,270.6486,116174.0
2022-08-10 09:30:00,287.05,289.25,286.52,286.93,143168.0,272.6145,274.7039,272.1112,272.5006,143168.0
2022-08-10 10:00:00,286.83,287.97,285.7,287.75,49078.0,272.4056,273.4883,271.3324,273.2793,49078.0
2022-08-10 10:30:00,287.9,288.17,287.5,287.67,66964.0,273.4218,273.6782,273.0419,273.2034,66964.0
2022-08-10 11:00:00,287.66,288.19,287.12,287.47,40847.0,273.1939,273.6972,272.681,273.0134,40847.0
2022-08-10 11:30:00,287.47,287.49,286.68,286.68,27184.0,273.0134,273.0324,272.2631,272.2631,27184.0
2022-08-10 12:00:00,286.63,287.08,286.25,286.44,36340.0,272.2157,272.643,271.8548,272.0352,36340.0
2022-08-10 12:30:00,286.49,286.96,286.22,286.88,28238.0,272.0827,272.5291,271.8263,272.4531,28238.0
2022-08-10 13:00:00,286.93,286.93,286.37,286.38,25127.0,272.5006,272.5006,271.9687,271.9782,25127.0
2022-08-10 13:30:00,286.38,286.99,286.28,286.74,24826.0,271.9782,272.5576,271.8833,272.3201,24826.0
2022-08-10 14:00:00,286.72,287.09,286.26,286.29,36688.0,272.3011,272.6525,271.8643,271.8928,36688.0
2022-08-10 14:30:00,286.31,286.52,285.84,286.01,26912.0,271.9117,272.1112,271.4654,271.6268,26912.0
2022-08-10 15:00:00,286.1,287.07,285.92,287.01,34191.0,271.7123,272.6335,271.5414,272.5765,34191.0
2022-08-10 15:30:00,286.99,287.8,286.61,286.99,185747.0,272.5576,273.3268,272.1967,272.5576,185747.0
2022-08-11 09:30:00,286.9,289.39,286.11,288.07,98710.0,272.4721,274.8369,271.7218,273.5832,98710.0
2022-08-11 10:00:00,288.06,288.84,286.9,288.42,100941.0,273.5737,274.3145,272.4721,273.9156,100941.0
2022-08-11 10:30:00,288.5,289.63,288.38,289.1,81359.0,273.9916,275.0648,273.8776,274.5614,81359.0
2022-08-11 11:00:00,289.11,289.12,288.18,288.4,44817.0,274.5709,274.5804,273.6877,273.8966,44817.0
2022-08-11 11:30:00,288.37,288.8,287.57,288.51,39241.0,273.8682,274.2765,273.1084,274.0011,39241.0
2022-08-11 12:00:00,288.54,288.64,287.13,287.32,37463.0,274.0296,274.1246,272.6905,272.871,37463.0
2022-08-11 12:30:00,287.28,287.63,287.05,287.27,31669.0,272.833,273.1654,272.6145,272.8235,31669.0
2022-08-11 13:00:00,287.3,287.66,287.05,287.43,31370.0,272.852,273.1939,272.6145,272.9754,31370.0
2022-08-11 13:30:00,287.48,287.52,286.55,286.78,41147.0,273.0229,273.0609,272.1397,272.3581,41147.0
2022-08-11 14:00:00,286.7,286.95,285.55,286.23,46484.0,272.2821,272.5196,271.19,271.8358,46484.0
2022-08-11 14:30:00,286.19,286.24,285.18,285.42,32891.0,271.7978,271.8453,270.8386,271.0665,32891.0
2022-08-11 15:00:00,285.43,285.49,284.38,285.12,51832.0,271.076,271.133,270.0788,270.7816,51832.0
2022-08-11 15:30:00,285.11,286.52,284.85,285.99,188492.0,270.7721,272.1112,270.5252,271.6078,188492.0
2022-08-12 09:30:00,286.15,289.42,286.15,288.7,103581.0,271.7598,274.8653,271.7598,274.1816,103581.0
2022-08-12 10:00:00,288.75,289.25,287.78,287.93,51816.0,274.229,274.7039,273.3078,273.4503,51816.0
2022-08-12 10:30:00,288.04,288.22,287.59,287.82,55895.0,273.5547,273.7257,273.1274,273.3458,55895.0
2022-08-12 11:00:00,287.92,288.56,287.57,287.65,78824.0,273.4408,274.0486,273.1084,273.1844,78824.0
2022-08-12 11:30:00,287.85,290.31,287.7,289.85,91341.0,273.3743,275.7106,273.2318,275.2737,91341.0
2022-08-12 12:00:00,289.78,290.32,289.21,289.82,39051.0,275.2072,275.7201,274.6659,275.2452,39051.0
2022-08-12 12:30:00,289.87,291.39,289.78,290.1,82340.0,275.2927,276.7363,275.2072,275.5112,82340.0
2022-08-12 13:00:00,290.08,290.2,289.3,289.33,33881.0,275.4922,275.6061,274.7514,274.7799,33881.0
2022-08-12 13:30:00,289.37,290.14,289.07,289.68,36460.0,274.8179,275.5491,274.5329,275.1123,36460.0
2022-08-12 14:00:00,289.79,290.33,289.53,290.33,38020.0,275.2167,275.7296,274.9698,275.7296,38020.0
2022-08-12 14:30:00,290.33,290.58,289.52,289.78,73102.0,275.7296,275.967,274.9603,275.2072,73102.0
2022-08-12 15:00:00,289.75,290.21,289.7,290.03,54947.0,275.1788,275.6156,275.1313,275.4447,54947.0
2022-08-12 15:30:00,289.99,291.13,289.59,290.74,211066.0,275.4067,276.4894,275.0268,276.119,211066.0
2022-08-15 09:30:00,290.04,292.69,288.08,292.0,80370.0,275.4542,277.9709,273.5927,277.3156,80370.0
2022-08-15 10:00:00,292.0,292.78,291.58,292.03,47224.0,277.3156,278.0564,276.9167,277.3441,47224.0
2022-08-15 10:30:00,291.94,292.07,290.77,291.48,48322.0,277.2586,277.3821,276.1475,276.8218,48322.0
2022-08-15 11:00:00,291.75,291.99,290.14,290.78,42262.0,277.0782,277.3061,275.5491,276.157,42262.0
2022-08-15 11:30:00,290.75,291.84,290.67,291.74,22355.0,276.1285,277.1636,276.0525,277.0687,22355.0
2022-08-15 12:00:00,291.63,292.29,291.14,292.23,27963.0,276.9642,277.591,276.4989,277.534,27963.0
2022-08-15 12:30:00,292.16,293.5,292.16,292.84,28707.0,277.4676,278.7402,277.4676,278.1134,28707.0
2022-08-15 13:00:00,292.81,292.85,291.94,292.04,16373.0,278.0849,278.1229,277.2586,277.3536,16373.0
2022-08-15 13:30:00,292.14,292.22,291.01,291.03,46281.0,277.4486,277.5245,276.3754,276.3944,46281.0
2022-08-15 14:00:00,291.0,291.72,290.75,291.42,22625.0,276.3659,277.0497,276.1285,276.7648,22625.0
2022-08-15 14:30:00,291.34,291.51,290.82,291.5,26074.0,276.6888,276.8502,276.1949,276.8407,26074.0
2022-08-15 15:00:00,291.56,291.76,290.49,291.15,43830.0,276.8977,277.0877,275.8815,276.5083,43830.0
2022-08-15 15:30:00,291.14,291.72,290.66,290.75,106753.0,276.4989,277.0497,276.043,276.1285,106753.0
2022-08-16 09:30:00,291.04,293.2,291.04,292.78,91241.0,276.4039,278.4553,276.4039,278.0564,91241.0
2022-08-16 10:00:00,292.76,292.76,291.43,291.94,35240.0,278.0374,278.0374,276.7743,277.2586,35240.0
2022-08-16 10:30:00,292.24,292.24,290.46,290.79,42866.0,277.5435,277.5435,275.853,276.1665,42866.0
2022-08-16 11:00:00,290.86,291.51,290.59,290.74,33267.0,276.2329,276.8502,275.9765,276.119,33267.0
2022-08-16 11:30:00,290.93,292.16,290.84,291.53,41021.0,276.2994,277.4676,276.2139,276.8692,41021.0
2022-08-16 12:00:00,291.52,291.76,290.8,291.73,28110.0,276.8597,277.0877,276.1759,277.0592,28110.0
2022-08-16 12:30:00,291.69,291.97,291.11,291.13,23383.0,277.0212,277.2871,276.4704,276.4894,23383.0
2022-08-16 13:00:00,291.1,291.31,290.83,291.1,25240.0,276.4609,276.6603,276.2044,276.4609,25240.0
2022-08-16 13:30:00,291.06,291.46,290.96,291.15,17336.0,276.4229,276.8028,276.3279,276.5083,17336.0
2022-08-16 14:00:00,291.35,291.4,290.75,291.09,24913.0,276.6983,276.7458,276.1285,276.4514,24913.0
2022-08-16 14:30:00,291.05,291.07,289.23,290.31,42861.0,276.4134,276.4324,274.6849,275.7106,42861.0
2022-08-16 15:00:00,290.27,290.95,290.02,290.76,58100.0,275.6726,276.3184,275.4352,276.138,58100.0
2022-08-16 15:30:00,290.77,291.43,290.27,290.49,116410.0,276.1475,276.7743,275.6726,275.8815,116410.0
2022-08-17 09:30:00,288.63,290.96,287.54,290.49,51850.0,274.1151,276.3279,273.0799,275.8815,51850.0
2022-08-17 10:00:00,290.44,290.96,289.91,290.8,55251.0,275.8341,276.3279,275.3307,276.1759,55251.0
2022-08-17 10:30:00,290.82,291.89,290.65,291.06,46140.0,276.1949,277.2111,276.0335,276.4229,46140.0
2022-08-17 11:00:00,291.11,291.57,290.85,291.51,40732.0,276.4704,276.9072,276.2234,276.8502,40732.0
2022-08-17 11:30:00,291.64,291.75,291.07,291.32,27287.0,276.9737,277.0782,276.4324,276.6698,27287.0
2022-08-17 12:00:00,291.36,292.19,291.19,292.19,33318.0,276.7078,277.496,276.5463,277.496,33318.0
2022-08-17 12:30:00,292.09,292.55,292.02,292.23,20611.0,277.4011,277.8379,277.3346,277.534,20611.0
2022-08-17 13:00:00,292.22,292.73,291.86,292.3,46693.0,277.5245,278.0089,277.1826,277.6005,46693.0
2022-08-17 13:30:00,292.29,292.87,291.76,292.84,31690.0,277.591,278.1419,277.0877,278.1134,31690.0
2022-08-17 14:00:00,292.96,293.38,292.4,292.94,43410.0,278.2273,278.6262,277.6955,278.2083,43410.0
2022-08-17 14:30:00,293.04,293.3,292.5,292.58,22665.0,278.3033,278.5502,277.7905,277.8664,22665.0
2022-08-17 15:00:00,292.48,292.51,291.13,291.6,33456.0,277.7715,277.8,276.4894,276.9357,33456.0
2022-08-17 15:30:00,291.59,292.05,291.23,291.6,107009.0,276.9262,277.3631,276.5843,276.9357,107009.0
2022-08-18 09:30:00,292.0,292.16,289.14,289.67,63918.0,277.3156,277.4676,274.5994,275.1028,63918.0
2022-08-18 10:00:00,289.75,289.75,287.96,288.23,54550.0,275.1788,275.1788,273.4788,273.7352,54550.0
2022-08-18 10:30:00,288.28,288.89,288.2,288.72,38586.0,273.7827,274.362,273.7067,274.2006,38586.0
2022-08-18 11:00:00,288.61,289.4,288.51,289.11,38402.0,274.0961,274.8464,274.0011,274.5709,38402.0
2022-08-18 11:30:00,289.1,289.94,289.08,289.74,25347.0,274.5614,275.3592,274.5424,275.1693,25347.0
2022-08-18 12:00:00,289.74,290.35,289.48,289.6,18639.0,275.1693,275.7486,274.9223,275.0363,18639.0
2022-08-18 12:30:00,289.6,289.6,289.19,289.56,39805.0,275.0363,275.0363,274.6469,274.9983,39805.0
2022-08-18 13:00:00,289.56,290.02,289.25,289.37,42522.0,274.9983,275.4352,274.7039,274.8179,42522.0
2022-08-18 13:30:00,289.37,290.07,289.2,289.49,52514.0,274.8179,275.4827,274.6564,274.9318,52514.0
2022-08-18 14:00:00,289.63,290.81,289.49,290.74,49590.0,275.0648,276.1854,274.9318,276.119,49590.0
2022-08-18 14:30:00,290.68,291.21,290.6,291.21,28763.0,276.062,276.5653,275.986,276.5653,28763.0
2022-08-18 15:00:00,291.18,291.71,291.08,291.2,28116.0,276.5368,277.0402,276.4419,276.5558,28116.0
2022-08-18 15:30:00,291.18,291.46,290.47,290.9,117973.0,276.5368,276.8028,275.8625,276.2709,117973.0
2022-08-19 09:30:00,291.37,291.99,290.73,291.43,99776.0,276.7173,277.3061,276.1095,276.7743,99776.0
2022-08-19 10:00:00,291.47,291.76,290.78,291.29,51321.0,276.8123,277.0877,276.157,276.6413,51321.0
2022-08-19 10:30:00,291.29,291.72,290.9,291.17,58874.0,276.6413,277.0497,276.2709,276.5273,58874.0
2022-08-19 11:00:00,291.25,291.76,291.06,291.48,43052.0,276.6033,277.0877,276.4229,276.8218,43052.0
2022-08-19 11:30:00,291.46,292.17,291.15,291.97,29705.0,276.8028,277.4771,276.5083,277.2871,29705.0
2022-08-19 12:00:00,292.01,292.77,291.58,292.69,26448.0,277.3251,278.0469,276.9167,277.9709,26448.0
2022-08-19 12:30:00,292.67,293.47,292.56,293.25,21688.0,277.9519,278.7117,277.8474,278.5027,21688.0
2022-08-19 13:00:00,293.26,293.96,293.24,293.96,30062.0,278.5122,279.177,278.4932,279.177,30062.0
2022-08-19 13:30:00,293.91,293.91,292.9,293.53,71485.0,279.1296,279.1296,278.1703,278.7687,71485.0
2022-08-19 14:00:00,293.54,293.76,293.12,293.36,21692.0,278.7782,278.9871,278.3793,278.6072,21692.0
2022-08-19 14:30:00,293.36,293.36,292.24,292.56,34906.0,278.6072,278.6072,277.5435,277.8474,34906.0
2022-08-19 15:00:00,292.6,292.98,292.12,292.33,35674.0,277.8854,278.2463,277.4296,277.629,35674.0
2022-08-19 15:30:00,292.32,293.12,292.12,292.79,112405.0,277.6195,278.3793,277.4296,278.0659,112405.0
2022-08-22 09:30:00,290.59,292.65,290.59,291.94,69234.0,275.9765,277.9329,275.9765,277.2586,69234.0
2022-08-22 10:00:00,291.92,291.92,290.71,290.75,43800.0,277.2396,277.2396,276.0905,276.1285,43800.0
2022-08-22 10:30:00,290.76,291.02,290.39,290.94,50884.0,276.138,276.3849,275.7866,276.3089,50884.0
2022-08-22 11:00:00,290.94,291.93,290.85,291.57,32235.0,276.3089,277.2491,276.2234,276.9072,32235.0
2022-08-22 11:30:00,291.67,292.29,291.52,291.66,26575.0,277.0022,277.591,276.8597,276.9927,26575.0
2022-08-22 12:00:00,291.62,291.92,291.14,291.38,22012.0,276.9547,277.2396,276.4989,276.7268,22012.0
2022-08-22 12:30:00,291.44,291.85,291.28,291.77,26955.0,276.7838,277.1731,276.6318,277.0972,26955.0
2022-08-22 13:00:00,291.81,291.83,291.42,291.46,24969.0,277.1352,277.1542,276.7648,276.8028,24969.0
2022-08-22 13:30:00,291.45,291.51,290.92,290.99,24838.0,276.7933,276.8502,276.2899,276.3564,24838.0
2022-08-22 14:00:00,291.01,291.85,290.78,291.46,35454.0,276.3754,277.1731,276.157,276.8028,35454.0
2022-08-22 14:30:00,291.31,291.56,290.81,291.32,26035.0,276.6603,276.8977,276.1854,276.6698,26035.0
2022-08-22 15:00:00,291.3,291.98,291.21,291.61,36081.0,276.6508,277.2966,276.5653,276.9452,36081.0
2022-08-22 15:30:00,291.63,291.79,291.17,291.52,89926.0,276.9642,277.1162,276.5273,276.8597,89926.0
2022-08-23 09:30:00,291.0,291.39,287.81,288.42,80978.0,276.3659,276.7363,273.3363,273.9156,80978.0
2022-08-23 10:00:00,288.35,288.72,287.56,287.73,41446.0,273.8492,274.2006,273.0989,273.2603,41446.0
2022-08-23 10:30:00,287.73,288.16,286.92,287.6,39562.0,273.2603,273.6687,272.4911,273.1369,39562.0
2022-08-23 11:00:00,287.7,287.86,286.97,287.48,45573.0,273.2318,273.3838,272.5386,273.0229,45573.0
2022-08-23 11:30:00,287.52,288.2,286.94,287.36,39559.0,273.0609,273.7067,272.5101,272.9089,39559.0
2022-08-23 12:00:00,287.25,287.25,286.38,286.43,30488.0,272.8045,272.8045,271.9782,272.0257,30488.0
2022-08-23 12:30:00,286.42,287.32,286.42,286.95,30548.0,272.0162,272.871,272.0162,272.5196,30548.0
2022-08-23 13:00:00,286.95,287.13,286.0,287.07,45618.0,272.5196,272.6905,271.6173,272.6335,45618.0
2022-08-23 13:30:00,287.1,287.13,286.07,286.07,20463.0,272.662,272.6905,271.6838,271.6838,20463.0
2022-08-23 14:00:00,286.09,286.78,285.81,286.44,31051.0,271.7028,272.3581,271.4369,272.0352,31051.0
2022-08-23 14:30:00,286.41,286.91,285.98,286.68,20973.0,272.0067,272.4816,271.5983,272.2631,20973.0
2022-08-23 15:00:00,286.7,287.39,286.55,287.13,51057.0,272.2821,272.9374,272.1397,272.6905,51057.0
2022-08-23 15:30:00,287.13,287.36,286.22,286.22,120616.0,272.6905,272.9089,271.8263,271.8263,120616.0
2022-08-24 09:30:00,286.69,287.25,285.87,286.27,64112.0,272.2726,272.8045,271.4939,271.8738,64112.0
2022-08-24 10:00:00,286.4,287.76,285.83,287.62,33636.0,271.9972,273.2888,271.4559,273.1559,33636.0
2022-08-24 10:30:00,287.67,287.69,286.33,286.7,28033.0,273.2034,273.2223,271.9307,272.2821,28033.0
2022-08-24 11:00:00,286.65,287.98,286.64,287.88,53674.0,272.2346,273.4978,272.2252,273.4028,53674.0
2022-08-24 11:30:00,287.92,288.69,287.85,288.09,30359.0,273.4408,274.1721,273.3743,273.6022,30359.0
2022-08-24 12:00:00,288.11,288.19,287.81,287.84,23003.0,273.6212,273.6972,273.3363,273.3648,23003.0
2022-08-24 12:30:00,287.78,287.79,286.73,286.99,39902.0,273.3078,273.3173,272.3106,272.5576,39902.0
2022-08-24 13:00:00,286.99,287.73,286.66,287.37,21645.0,272.5576,273.2603,272.2441,272.9184,21645.0
2022-08-24 13:30:00,287.37,287.63,287.17,287.22,29496.0,272.9184,273.1654,272.7285,272.776,29496.0
2022-08-24 14:00:00,287.29,288.07,287.26,287.92,21988.0,272.8425,273.5832,272.814,273.4408,21988.0
2022-08-24 14:30:00,287.93,288.5,287.7,288.44,25320.0,273.4503,273.9916,273.2318,273.9346,25320.0
2022-08-24 15:00:00,288.47,289.45,288.37,289.13,43898.0,273.9631,274.8938,273.8682,274.5899,43898.0
2022-08-24 15:30:00,289.12,289.6,288.65,288.82,185550.0,274.5804,275.0363,274.1341,274.2955,185550.0
2022-08-25 09:30:00,288.81,288.81,286.81,288.48,41998.0,274.286,274.286,272.3866,273.9726,41998.0
2022-08-25 10:00:00,288.48,289.73,288.48,289.51,40926.0,273.9726,275.1598,273.9726,274.9508,40926.0
2022-08-25 10:30:00,289.58,290.64,289.51,290.54,23046.0,275.0173,276.024,274.9508,275.929,23046.0
2022-08-25 11:00:00,290.53,290.78,289.61,289.65,40101.0,275.9195,276.157,275.0458,275.0838,40101.0
2022-08-25 11:30:00,289.73,290.09,289.51,290.05,19158.0,275.1598,275.5017,274.9508,275.4637,19158.0
2022-08-25 12:00:00,290.04,290.28,289.67,290.07,29331.0,275.4542,275.6821,275.1028,275.4827,29331.0
2022-08-25 12:30:00,290.02,290.03,289.24,289.55,12422.0,275.4352,275.4447,274.6944,274.9888,12422.0
2022-08-25 13:00:00,289.56,290.3,289.55,290.14,21152.0,274.9983,275.7011,274.9888,275.5491,21152.0
2022-08-25 13:30:00,290.18,290.85,290.14,290.64,29306.0,275.5871,276.2234,275.5491,276.024,29306.0
2022-08-25 14:00:00,290.7,290.9,290.1,290.83,18857.0,276.081,276.2709,275.5112,276.2044,18857.0
2022-08-25 14:30:00,290.81,291.47,290.78,291.38,46751.0,276.1854,276.8123,276.157,276.7268,46751.0
2022-08-25 15:00:00,291.36,291.56,291.05,291.31,32213.0,276.7078,276.8977,276.4134,276.6603,32213.0
2022-08-25 15:30:00,291.31,291.94,290.63,291.94,102977.0,276.6603,277.2586,276.0145,277.2586,102977.0
2022-08-26 09:30:00,292.0,292.17,290.2,292.06,60786.0,277.3156,277.4771,275.6061,277.3726,60786.0
2022-08-26 10:00:00,292.06,292.06,289.5,290.1,52926.0,277.3726,277.3726,274.9413,275.5112,52926.0
2022-08-26 10:30:00,290.09,290.16,288.7,289.92,50723.0,275.5017,275.5681,274.1816,275.3402,50723.0
2022-08-26 11:00:00,289.99,289.99,287.81,288.3,43072.0,275.4067,275.4067,273.3363,273.8017,43072.0
2022-08-26 11:30:00,288.3,288.89,287.72,288.14,38661.0,273.8017,274.362,273.2508,273.6497,38661.0
2022-08-26 12:00:00,288.13,288.29,286.79,287.76,27002.0,273.6402,273.7922,272.3676,273.2888,27002.0
2022-08-26 12:30:00,287.76,288.08,287.33,287.81,27957.0,273.2888,273.5927,272.8805,273.3363,27957.0
2022-08-26 13:00:00,287.82,288.75,287.6,288.61,28677.0,273.3458,274.229,273.1369,274.0961,28677.0
2022-08-26 13:30:00,288.52,288.52,287.89,288.09,18573.0,274.0106,274.0106,273.4123,273.6022,18573.0
2022-08-26 14:00:00,288.17,288.4,287.11,287.16,28581.0,273.6782,273.8966,272.6715,272.719,28581.0
2022-08-26 14:30:00,287.22,287.22,286.53,286.6,45701.0,272.776,272.776,272.1207,272.1872,45701.0
2022-08-26 15:00:00,286.6,286.65,285.56,285.77,44528.0,272.1872,272.2346,271.1995,271.3989,44528.0
2022-08-26 15:30:00,285.77,286.14,284.65,284.87,169915.0,271.3989,271.7503,270.3352,270.5442,169915.0
2022-08-29 09:30:00,283.87,284.41,282.05,284.31,57942.0,269.5945,270.1073,267.866,270.0123,57942.0
2022-08-29 10:00:00,284.42,286.23,284.42,285.75,30821.0,270.1168,271.8358,270.1168,271.3799,30821.0
2022-08-29 10:30:00,285.76,286.23,285.04,285.4,32325.0,271.3894,271.8358,270.7056,271.0475,32325.0
2022-08-29 11:00:00,285.41,287.0,284.89,286.72,44277.0,271.057,272.567,270.5632,272.3011,44277.0
2022-08-29 11:30:00,286.7,287.24,286.25,287.24,19999.0,272.2821,272.795,271.8548,272.795,19999.0
2022-08-29 12:00:00,287.29,288.05,287.29,287.62,16872.0,272.8425,273.5642,272.8425,273.1559,16872.0
2022-08-29 12:30:00,287.65,288.93,287.52,288.85,15600.0,273.1844,274.4,273.0609,274.324,15600.0
2022-08-29 13:00:00,288.9,289.13,287.25,287.87,29931.0,274.3715,274.5899,272.8045,273.3933,29931.0
2022-08-29 13:30:00,287.92,289.29,287.84,288.95,17318.0,273.4408,274.7419,273.3648,274.419,17318.0
2022-08-29 14:00:00,288.93,288.93,287.85,288.37,25140.0,274.4,274.4,273.3743,273.8682,25140.0
2022-08-29 14:30:00,288.43,288.76,288.15,288.62,23851.0,273.9251,274.2385,273.6592,274.1056,23851.0
2022-08-29 15:00:00,288.64,288.85,287.72,287.82,27132.0,274.1246,274.324,273.2508,273.3458,27132.0
2022-08-29 15:30:00,287.81,288.2,287.09,287.28,81190.0,273.3363,273.7067,272.6525,272.833,81190.0
2022-08-30 09:30:00,287.68,288.51,286.19,286.51,53242.0,273.2129,274.0011,271.7978,272.1017,53242.0
2022-08-30 10:00:00,286.59,287.59,286.15,286.9,27398.0,272.1777,273.1274,271.7598,272.4721,27398.0
2022-08-30 10:30:00,286.83,287.14,283.6,284.36,34140.0,272.4056,272.7,269.338,270.0598,34140.0
2022-08-30 11:00:00,284.38,286.25,284.29,285.88,31890.0,270.0788,271.8548,269.9933,271.5034,31890.0
2022-08-30 11:30:00,285.89,286.68,285.73,286.28,26950.0,271.5129,272.2631,271.3609,271.8833,26950.0
2022-08-30 12:00:00,286.28,286.95,286.04,286.14,31526.0,271.8833,272.5196,271.6553,271.7503,31526.0
2022-08-30 12:30:00,286.09,286.21,285.57,285.8,20375.0,271.7028,271.8168,271.209,271.4274,20375.0
2022-08-30 13:00:00,285.78,285.78,284.71,285.0,24010.0,271.4084,271.4084,270.3922,270.6676,24010.0
2022-08-30 13:30:00,285.09,285.22,284.15,284.86,19194.0,270.7531,270.8766,269.8604,270.5347,19194.0
2022-08-30 14:00:00,284.95,285.16,284.25,284.42,20395.0,270.6201,270.8196,269.9553,270.1168,20395.0
2022-08-30 14:30:00,284.37,284.74,284.12,284.55,18748.0,270.0693,270.4207,269.8319,270.2403,18748.0
2022-08-30 15:00:00,284.54,285.57,284.29,284.98,33824.0,270.2308,271.209,269.9933,270.6486,33824.0
2022-08-30 15:30:00,284.99,285.45,284.26,285.31,77117.0,270.6581,271.095,269.9648,270.962,77117.0
2022-08-31 09:30:00,285.41,286.5,284.5,285.66,75516.0,271.057,272.0922,270.1928,271.2944,75516.0
2022-08-31 10:00:00,285.59,285.64,284.13,285.1,44410.0,271.228,271.2754,269.8414,270.7626,44410.0
2022-08-31 10:30:00,285.0,286.16,285.0,285.72,37257.0,270.6676,271.7693,270.6676,271.3514,37257.0
2022-08-31 11:00:00,285.68,286.71,285.26,285.77,38850.0,271.3134,272.2916,270.9146,271.3989,38850.0
2022-08-31 11:30:00,285.79,286.45,285.18,286.37,31809.0,271.4179,272.0447,270.8386,271.9687,31809.0
2022-08-31 12:00:00,286.35,286.52,285.18,285.5,25263.0,271.9497,272.1112,270.8386,271.1425,25263.0
2022-08-31 12:30:00,285.47,285.61,284.61,284.9,26217.0,271.114,271.2469,270.2972,270.5727,26217.0
2022-08-31 13:00:00,284.96,285.26,284.19,285.0,46777.0,270.6296,270.9146,269.8984,270.6676,46777.0
2022-08-31 13:30:00,284.98,285.24,284.42,284.42,38786.0,270.6486,270.8956,270.1168,270.1168,38786.0
2022-08-31 14:00:00,284.34,284.5,283.15,284.15,73875.0,270.0408,270.1928,268.9107,269.8604,73875.0
2022-08-31 14:30:00,284.11,284.14,283.31,284.0,34454.0,269.8224,269.8509,269.0626,269.7179,34454.0
2022-08-31 15:00:00,284.05,284.96,283.85,284.43,37920.0,269.7654,270.6296,269.5755,270.1263,37920.0
2022-08-31 15:30:00,284.37,284.61,283.19,283.44,137165.0,270.0693,270.2972,268.9486,269.1861,137165.0
2022-09-01 09:30:00,284.84,285.88,283.58,284.53,57375.0,270.5157,271.5034,269.319,270.2213,57375.0
2022-09-01 10:00:00,284.57,284.88,283.52,284.59,43979.0,270.2592,270.5537,269.2621,270.2782,43979.0
2022-09-01 10:30:00,284.51,284.79,283.51,284.56,38481.0,270.2023,270.4682,269.2526,270.2498,38481.0
2022-09-01 11:00:00,284.59,286.24,284.56,285.85,36488.0,270.2782,271.8453,270.2498,271.4749,36488.0
2022-09-01 11:30:00,285.95,287.61,285.95,287.19,53238.0,271.5699,273.1464,271.5699,272.7475,53238.0
2022-09-01 12:00:00,287.19,288.11,287.03,287.62,33088.0,272.7475,273.6212,272.5955,273.1559,33088.0
2022-09-01 12:30:00,287.4,287.64,286.18,286.3,23732.0,272.9469,273.1749,271.7883,271.9022,23732.0
2022-09-01 13:00:00,286.26,287.35,285.97,287.35,28124.0,271.8643,272.8994,271.5888,272.8994,28124.0
2022-09-01 13:30:00,287.3,287.34,286.86,287.01,27272.0,272.852,272.8899,272.4341,272.5765,27272.0
2022-09-01 14:00:00,287.14,288.05,286.93,288.01,33080.0,272.7,273.5642,272.5006,273.5263,33080.0
2022-09-01 14:30:00,288.04,288.43,286.93,287.44,36729.0,273.5547,273.9251,272.5006,272.9849,36729.0
2022-09-01 15:00:00,287.34,288.06,286.73,286.8,32264.0,272.8899,273.5737,272.3106,272.3771,32264.0
2022-09-01 15:30:00,286.75,288.16,286.38,288.07,129021.0,272.3296,273.6687,271.9782,273.5832,129021.0
2022-09-02 09:30:00,289.87,290.03,288.16,289.14,67699.0,275.2927,275.4447,273.6687,274.5994,67699.0
2022-09-02 10:00:00,289.16,290.02,288.28,289.94,55810.0,274.6184,275.4352,273.7827,275.3592,55810.0
2022-09-02 10:30:00,290.1,291.51,290.0,290.79,49519.0,275.5112,276.8502,275.4162,276.1665,49519.0
2022-09-02 11:00:00,290.86,291.68,290.39,291.64,40435.0,276.2329,277.0117,275.7866,276.9737,40435.0
2022-09-02 11:30:00,291.68,292.25,291.67,292.2,69762.0,277.0117,277.553,277.0022,277.5055,69762.0
2022-09-02 12:00:00,292.17,292.78,291.03,291.59,102564.0,277.4771,278.0564,276.3944,276.9262,102564.0
2022-09-02 12:30:00,291.46,291.77,290.48,290.53,68143.0,276.8028,277.0972,275.872,275.9195,68143.0
2022-09-02 13:00:00,290.61,290.61,288.53,288.53,226022.0,275.9955,275.9955,274.0201,274.0201,226022.0
2022-09-02 13:30:00,288.44,289.25,287.62,288.58,51022.0,273.9346,274.7039,273.1559,274.0676,51022.0
2022-09-02 14:00:00,288.72,288.87,287.82,288.53,47159.0,274.2006,274.343,273.3458,274.0201,47159.0
2022-09-02 14:30:00,288.47,288.86,287.95,288.01,53109.0,273.9631,274.3335,273.4693,273.5263,53109.0
2022-09-02 15:00:00,287.98,288.86,287.95,288.15,81652.0,273.4978,274.3335,273.4693,273.6592,81652.0
2022-09-02 15:30:00,288.15,288.15,286.26,287.69,269737.0,273.6592,273.6592,271.8643,273.2223,269737.0
2022-09-06 09:30:00,286.58,287.7,285.95,287.7,94752.0,273.2368,274.3047,272.6361,274.3047,94752.0
2022-09-06 10:00:00,287.49,287.99,286.44,287.24,62602.0,274.1044,274.5812,273.1033,273.8661,62602.0
2022-09-06 10:30:00,287.09,290.0,286.9,289.58,41781.0,273.7231,276.4976,273.5419,276.0971,41781.0
2022-09-06 11:00:00,289.54,290.22,288.43,288.45,35667.0,276.059,276.7073,275.0007,275.0197,35667.0
2022-09-06 11:30:00,288.29,289.13,288.15,288.28,33729.0,274.8672,275.6681,274.7337,274.8577,33729.0
2022-09-06 12:00:00,288.16,288.31,285.93,286.05,36578.0,274.7432,274.8863,272.6171,272.7315,36578.0
2022-09-06 12:30:00,286.0,286.63,285.48,286.37,24312.0,272.6838,273.2845,272.188,273.0366,24312.0
2022-09-06 13:00:00,286.38,286.42,284.45,284.73,26070.0,273.0461,273.0843,271.206,271.4729,26070.0
2022-09-06 13:30:00,284.7,285.17,283.78,284.8,40369.0,271.4443,271.8925,270.5672,271.5397,40369.0
2022-09-06 14:00:00,284.8,285.5,284.48,285.4,25879.0,271.5397,272.2071,271.2346,272.1117,25879.0
2022-09-06 14:30:00,285.38,285.48,284.7,284.8,28836.0,272.0927,272.188,271.4443,271.5397,28836.0
2022-09-06 15:00:00,284.89,285.76,284.76,285.24,28547.0,271.6255,272.455,271.5015,271.9592,28547.0
2022-09-06 15:30:00,285.19,285.95,284.61,285.56,128895.0,271.9115,272.6361,271.3585,272.2643,128895.0
2022-09-07 09:30:00,285.36,287.35,284.89,287.32,65543.0,272.0736,273.971,271.6255,273.9423,65543.0
2022-09-07 10:00:00,287.44,290.14,286.94,289.87,49714.0,274.0568,276.6311,273.58,276.3736,49714.0
2022-09-07 10:30:00,289.84,290.73,289.73,289.81,44915.0,276.345,277.1936,276.2401,276.3164,44915.0
2022-09-07 11:00:00,289.79,291.14,289.66,290.39,51211.0,276.2973,277.5845,276.1734,276.8694,51211.0
2022-09-07 11:30:00,290.39,290.81,289.84,290.6,29947.0,276.8694,277.2699,276.345,277.0696,29947.0
2022-09-07 12:00:00,290.57,290.85,289.99,290.38,28466.0,277.041,277.308,276.488,276.8599,28466.0
2022-09-07 12:30:00,290.43,291.39,290.16,290.74,34864.0,276.9075,277.8229,276.6501,277.2031,34864.0
2022-09-07 13:00:00,290.78,291.31,290.38,290.49,22737.0,277.2413,277.7466,276.8599,276.9648,22737.0
2022-09-07 13:30:00,290.5,291.45,290.01,291.06,68845.0,276.9743,277.8801,276.5071,277.5082,68845.0
2022-09-07 14:00:00,291.0,291.84,289.88,290.69,84733.0,277.451,278.2519,276.3832,277.1554,84733.0
2022-09-07 14:30:00,290.7,290.98,289.83,290.36,69348.0,277.165,277.4319,276.3355,276.8408,69348.0
2022-09-07 15:00:00,290.35,290.62,290.0,290.51,87902.0,276.8313,277.0887,276.4976,276.9838,87902.0
2022-09-07 15:30:00,290.48,290.82,289.79,290.0,235050.0,276.9552,277.2794,276.2973,276.4976,235050.0
2022-09-08 09:30:00,289.77,289.77,286.9,288.54,101595.0,276.2783,276.2783,273.5419,275.1055,101595.0
2022-09-08 10:00:00,288.12,289.56,287.54,289.49,63588.0,274.7051,276.0781,274.1521,276.0113,63588.0
2022-09-08 10:30:00,289.39,290.7,289.29,290.28,38931.0,275.916,277.165,275.8206,276.7645,38931.0
2022-09-08 11:00:00,290.29,290.45,289.46,289.93,37138.0,276.7741,276.9266,275.9827,276.4308,37138.0
2022-09-08 11:30:00,289.93,290.25,289.4,289.92,53894.0,276.4308,276.7359,275.9255,276.4213,53894.0
2022-09-08 12:00:00,289.97,290.0,287.32,288.07,57212.0,276.469,276.4976,273.9423,274.6574,57212.0
2022-09-08 12:30:00,287.98,289.4,287.91,289.04,33790.0,274.5716,275.9255,274.5049,275.5823,33790.0
2022-09-08 13:00:00,288.96,290.1,288.66,290.0,38497.0,275.506,276.5929,275.22,276.4976,38497.0
2022-09-08 13:30:00,290.01,290.36,289.36,289.8,50425.0,276.5071,276.8408,275.8874,276.3069,50425.0
2022-09-08 14:00:00,290.0,290.88,289.81,290.78,62157.0,276.4976,277.3366,276.3164,277.2413,62157.0
2022-09-08 14:30:00,290.78,291.45,289.5,289.65,53012.0,277.2413,277.8801,276.0208,276.1639,53012.0
2022-09-08 15:00:00,289.76,290.16,289.38,290.01,66899.0,276.2687,276.6501,275.9064,276.5071,66899.0
2022-09-08 15:30:00,289.96,290.78,289.3,290.71,173302.0,276.4594,277.2413,275.8302,277.1745,173302.0
2022-09-09 09:30:00,291.25,292.44,290.88,292.0,59604.0,277.6894,278.824,277.3366,278.4044,59604.0
2022-09-09 10:00:00,292.15,293.87,292.04,293.79,130121.0,278.5475,280.1874,278.4426,280.1111,130121.0
2022-09-09 10:30:00,293.78,294.53,293.29,293.65,41697.0,280.1016,280.8167,279.6344,279.9776,41697.0
2022-09-09 11:00:00,293.81,294.11,293.11,293.95,48907.0,280.1302,280.4162,279.4628,280.2637,48907.0
2022-09-09 11:30:00,293.9,293.9,293.25,293.64,34158.0,280.216,280.216,279.5962,279.9681,34158.0
2022-09-09 12:00:00,293.56,293.65,292.83,292.94,34709.0,279.8918,279.9776,279.1958,279.3007,34709.0
2022-09-09 12:30:00,292.86,293.15,292.32,292.32,113701.0,279.2244,279.5009,278.7095,278.7095,113701.0
2022-09-09 13:00:00,292.38,293.19,292.08,292.92,24364.0,278.7668,279.539,278.4807,279.2816,24364.0
2022-09-09 13:30:00,293.01,293.08,292.68,292.95,18789.0,279.3674,279.4342,279.0528,279.3102,18789.0
2022-09-09 14:00:00,292.93,293.2,292.78,293.06,26922.0,279.2911,279.5486,279.1481,279.4151,26922.0
2022-09-09 14:30:00,293.03,293.4,292.98,293.24,29088.0,279.3865,279.7393,279.3388,279.5867,29088.0
2022-09-09 15:00:00,293.24,293.59,292.99,293.51,34848.0,279.5867,279.9204,279.3484,279.8441,34848.0
2022-09-09 15:30:00,293.48,293.56,292.52,292.77,106913.0,279.8155,279.8918,278.9002,279.1386,106913.0
2022-09-12 09:30:00,292.76,293.97,291.97,293.91,66636.0,279.1291,280.2827,278.3758,280.2255,66636.0
2022-09-12 10:00:00,293.77,295.69,293.42,295.55,58295.0,280.092,281.9226,279.7583,281.7892,58295.0
2022-09-12 10:30:00,295.53,296.16,294.93,295.86,60199.0,281.7701,282.3708,281.198,282.0847,60199.0
2022-09-12 11:00:00,295.89,296.29,295.49,295.67,34417.0,282.1133,282.4947,281.732,281.9036,34417.0
2022-09-12 11:30:00,295.79,295.79,294.23,294.6,28023.0,282.018,282.018,280.5306,280.8834,28023.0
2022-09-12 12:00:00,294.69,294.84,293.96,293.96,43193.0,280.9692,281.1122,280.2732,280.2732,43193.0
2022-09-12 12:30:00,293.96,294.53,293.62,294.34,35613.0,280.2732,280.8167,279.949,280.6355,35613.0
2022-09-12 13:00:00,294.34,294.87,293.85,294.8,23198.0,280.6355,281.1408,280.1683,281.0741,23198.0
2022-09-12 13:30:00,294.72,295.06,294.26,294.49,25248.0,280.9978,281.322,280.5592,280.7785,25248.0
2022-09-12 14:00:00,294.49,294.89,293.97,294.02,32100.0,280.7785,281.1599,280.2827,280.3304,32100.0
2022-09-12 14:30:00,294.06,294.31,293.9,294.08,28434.0,280.3685,280.6069,280.216,280.3876,28434.0
2022-09-12 15:00:00,294.13,294.33,293.42,293.48,41242.0,280.4353,280.626,279.7583,279.8155,41242.0
2022-09-12 15:30:00,293.51,294.3,293.42,294.26,109569.0,279.8441,280.5974,279.7583,280.5592,109569.0
2022-09-13 09:30:00,291.14,291.65,289.42,290.8,68977.0,277.5845,278.0707,275.9446,277.2603,68977.0
2022-09-13 10:00:00,290.78,291.01,290.11,290.89,57152.0,277.2413,277.4605,276.6024,277.3461,57152.0
2022-09-13 10:30:00,290.66,291.1,290.08,290.56,45428.0,277.1268,277.5464,276.5738,277.0315,45428.0
2022-09-13 11:00:00,290.52,290.95,289.86,289.98,46999.0,276.9934,277.4033,276.3641,276.4785,46999.0
2022-09-13 11:30:00,289.81,290.47,289.5,289.63,27080.0,276.3164,276.9457,276.0208,276.1448,27080.0
2022-09-13 12:00:00,289.6,290.63,289.5,290.18,23225.0,276.1162,277.0982,276.0208,276.6692,23225.0
2022-09-13 12:30:00,290.09,290.34,289.65,290.08,18480.0,276.5834,276.8217,276.1639,276.5738,18480.0
2022-09-13 13:00:00,290.13,290.94,289.95,290.89,24240.0,276.6215,277.3938,276.4499,277.3461,24240.0
2022-09-13 13:30:00,290.83,290.85,290.14,290.35,21504.0,277.2889,277.308,276.6311,276.8313,21504.0
2022-09-13 14:00:00,290.5,290.59,289.11,289.15,75579.0,276.9743,277.0601,275.649,275.6871,75579.0
2022-09-13 14:30:00,289.08,289.19,287.55,287.98,28249.0,275.6204,275.7253,274.1616,274.5716,28249.0
2022-09-13 15:00:00,287.97,287.98,286.83,286.84,33888.0,274.5621,274.5716,273.4752,273.4847,33888.0
2022-09-13 15:30:00,286.76,287.08,286.14,286.75,183079.0,273.4084,273.7135,272.8173,273.3989,183079.0
2022-09-14 09:30:00,288.76,289.29,287.05,287.47,72557.0,275.3153,275.8206,273.6849,274.0854,72557.0
2022-09-14 10:00:00,287.37,287.76,284.58,284.63,47843.0,273.99,274.3619,271.3299,271.3776,47843.0
2022-09-14 10:30:00,284.61,287.66,284.6,287.63,59926.0,271.3585,274.2665,271.349,274.2379,59926.0
2022-09-14 11:00:00,287.6,287.64,286.34,286.57,55265.0,274.2093,274.2475,273.008,273.2273,55265.0
2022-09-14 11:30:00,286.58,287.03,286.19,286.4,40874.0,273.2368,273.6659,272.865,273.0652,40874.0
2022-09-14 12:00:00,286.43,286.77,285.45,285.45,42222.0,273.0938,273.418,272.1594,272.1594,42222.0
2022-09-14 12:30:00,285.52,286.53,285.48,286.36,174928.0,272.2262,273.1891,272.188,273.027,174928.0
2022-09-14 13:00:00,286.36,286.42,284.96,285.11,37920.0,273.027,273.0843,271.6922,271.8352,37920.0
2022-09-14 13:30:00,285.17,285.28,283.6,283.93,43709.0,271.8925,271.9973,270.3956,270.7102,43709.0
2022-09-14 14:00:00,283.99,284.15,283.4,283.64,39313.0,270.7674,270.9199,270.2049,270.4337,39313.0
2022-09-14 14:30:00,283.6,283.9,281.77,282.26,59251.0,270.3956,270.6816,268.6508,269.1179,59251.0
2022-09-14 15:00:00,282.22,282.72,281.63,282.48,47003.0,269.0798,269.5565,268.5173,269.3277,47003.0
2022-09-14 15:30:00,282.34,284.29,281.79,284.07,193905.0,269.1942,271.0534,268.6698,270.8437,193905.0
2022-09-15 09:30:00,289.34,289.34,284.57,287.7,132626.0,275.8683,275.8683,271.3204,274.3047,132626.0
2022-09-15 10:00:00,287.64,288.76,287.41,288.09,61794.0,274.2475,275.3153,274.0282,274.6765,61794.0
2022-09-15 10:30:00,288.05,290.73,287.95,290.43,66445.0,274.6384,277.1936,274.543,276.9075,66445.0
2022-09-15 11:00:00,290.53,291.2,289.58,289.73,46428.0,277.0029,277.6417,276.0971,276.2401,46428.0
2022-09-15 11:30:00,289.74,289.84,288.33,288.78,43149.0,276.2497,276.345,274.9053,275.3344,43149.0
2022-09-15 12:00:00,288.95,289.85,288.79,289.44,32058.0,275.4965,276.3546,275.3439,275.9636,32058.0
2022-09-15 12:30:00,289.48,290.25,289.45,290.03,31262.0,276.0018,276.7359,275.9732,276.5262,31262.0
2022-09-15 13:00:00,290.09,291.26,290.08,290.64,50669.0,276.5834,277.6989,276.5738,277.1078,50669.0
2022-09-15 13:30:00,290.67,291.62,290.67,291.21,39463.0,277.1364,278.0421,277.1364,277.6512,39463.0
2022-09-15 14:00:00,291.31,291.87,289.89,291.7,50606.0,277.7466,278.2805,276.3927,278.1184,50606.0
2022-09-15 14:30:00,291.8,292.15,291.1,291.12,47396.0,278.2138,278.5475,277.5464,277.5654,47396.0
2022-09-15 15:00:00,291.1,291.13,290.28,290.47,70719.0,277.5464,277.575,276.7645,276.9457,70719.0
2022-09-15 15:30:00,290.44,290.8,289.39,289.92,231184.0,276.9171,277.2603,275.916,276.4213,231184.0
2022-09-16 09:30:00,289.96,290.19,287.36,289.65,321774.0,276.4594,276.6787,273.9805,276.1639,321774.0
2022-09-16 10:00:00,289.65,290.28,288.21,289.73,48042.0,276.1639,276.7645,274.7909,276.2401,48042.0
2022-09-16 10:30:00,289.78,291.0,289.78,290.49,68539.0,276.2878,277.451,276.2878,276.9648,68539.0
2022-09-16 11:00:00,290.4,291.1,289.23,289.46,57795.0,276.8789,277.5464,275.7634,275.9827,57795.0
2022-09-16 11:30:00,289.36,290.02,289.09,289.84,39491.0,275.8874,276.5166,275.6299,276.345,39491.0
2022-09-16 12:00:00,289.86,289.86,287.6,287.73,36655.0,276.3641,276.3641,274.2093,274.3333,36655.0
2022-09-16 12:30:00,287.7,288.76,287.61,288.55,45561.0,274.3047,275.3153,274.2188,275.1151,45561.0
2022-09-16 13:00:00,288.65,289.08,288.3,288.33,61483.0,275.2104,275.6204,274.8767,274.9053,61483.0
2022-09-16 13:30:00,288.42,288.8,287.52,287.93,47840.0,274.9911,275.3534,274.133,274.5239,47840.0
2022-09-16 14:00:00,287.89,289.41,287.89,289.29,48905.0,274.4858,275.935,274.4858,275.8206,48905.0
2022-09-16 14:30:00,289.47,289.8,288.92,289.55,64491.0,275.9922,276.3069,275.4679,276.0685,64491.0
2022-09-16 15:00:00,289.54,290.42,289.24,289.59,70532.0,276.059,276.898,275.773,276.1067,70532.0
2022-09-16 15:30:00,289.59,290.88,289.05,290.35,331734.0,276.1067,277.3366,275.5918,276.8313,331734.0
2022-09-19 09:30:00,287.59,288.68,285.76,286.36,74714.0,274.1998,275.239,272.455,273.027,74714.0
2022-09-19 10:00:00,286.46,287.12,285.91,286.88,47656.0,273.1224,273.7517,272.598,273.5228,47656.0
2022-09-19 10:30:00,286.95,288.0,286.73,287.52,76351.0,273.5896,274.5907,273.3798,274.133,76351.0
2022-09-19 11:00:00,287.68,288.63,287.37,287.44,34009.0,274.2856,275.1914,273.99,274.0568,34009.0
2022-09-19 11:30:00,287.36,287.96,287.15,287.48,43947.0,273.9805,274.5526,273.7803,274.0949,43947.0
2022-09-19 12:00:00,287.5,288.16,287.3,288.04,37866.0,274.114,274.7432,273.9233,274.6288,37866.0
2022-09-19 12:30:00,287.96,288.5,287.44,288.2,39605.0,274.5526,275.0674,274.0568,274.7814,39605.0
2022-09-19 13:00:00,288.22,288.26,287.24,287.57,26461.0,274.8004,274.8386,273.8661,274.1807,26461.0
2022-09-19 13:30:00,287.31,287.84,286.65,286.78,68490.0,273.9328,274.4381,273.3035,273.4275,68490.0
2022-09-19 14:00:00,286.83,287.25,286.71,286.98,49257.0,273.4752,273.8756,273.3608,273.6182,49257.0
2022-09-19 14:30:00,287.05,287.07,286.32,286.71,69631.0,273.6849,273.704,272.9889,273.3608,69631.0
2022-09-19 15:00:00,286.73,288.82,286.73,288.7,86849.0,273.3798,275.3725,273.3798,275.2581,86849.0
2022-09-19 15:30:00,288.78,289.45,288.65,289.29,155856.0,275.3344,275.9732,275.2104,275.8206,155856.0
2022-09-20 09:30:00,289.56,290.39,285.69,286.71,74489.0,276.0781,276.8694,272.3882,273.3608,74489.0
2022-09-20 10:00:00,286.72,287.39,286.3,287.39,50404.0,273.3703,274.0091,272.9698,274.0091,50404.0
2022-09-20 10:30:00,287.39,288.59,287.03,288.34,63576.0,274.0091,275.1532,273.6659,274.9149,63576.0
2022-09-20 11:00:00,288.43,288.77,287.56,287.86,34244.0,275.0007,275.3248,274.1712,274.4572,34244.0
2022-09-20 11:30:00,287.96,288.95,287.73,288.86,30684.0,274.5526,275.4965,274.3333,275.4106,30684.0
2022-09-20 12:00:00,288.83,289.36,288.45,288.51,34468.0,275.382,275.8874,275.0197,275.0769,34468.0
2022-09-20 12:30:00,288.58,288.98,288.28,288.55,27052.0,275.1437,275.5251,274.8577,275.1151,27052.0
2022-09-20 13:00:00,288.48,288.73,288.09,288.1,29700.0,275.0483,275.2867,274.6765,274.686,29700.0
2022-09-20 13:30:00,288.09,288.42,287.22,287.38,42311.0,274.6765,274.9911,273.847,273.9996,42311.0
2022-09-20 14:00:00,287.34,287.91,286.95,287.8,51745.0,273.9614,274.5049,273.5896,274.4,51745.0
2022-09-20 14:30:00,287.65,287.91,286.49,287.49,44067.0,274.257,274.5049,273.151,274.1044,44067.0
2022-09-20 15:00:00,287.49,288.33,287.21,288.26,41675.0,274.1044,274.9053,273.8375,274.8386,41675.0
2022-09-20 15:30:00,288.23,289.22,287.73,288.04,132326.0,274.81,275.7539,274.3333,274.6288,132326.0
2022-09-21 09:30:00,291.07,294.28,291.07,292.9,90693.0,277.5177,280.5783,277.5177,279.2625,90693.0
2022-09-21 10:00:00,293.04,293.45,291.73,292.25,45512.0,279.396,279.7869,278.147,278.6428,45512.0
2022-09-21 10:30:00,292.28,292.42,291.86,292.31,31503.0,278.6714,278.8049,278.271,278.7,31503.0
2022-09-21 11:00:00,292.4,292.57,290.84,290.96,30978.0,278.7858,278.9479,277.2985,277.4129,30978.0
2022-09-21 11:30:00,291.06,291.6,290.84,291.33,18978.0,277.5082,278.0231,277.2985,277.7656,18978.0
2022-09-21 12:00:00,291.31,291.31,289.91,290.17,36549.0,277.7466,277.7466,276.4118,276.6597,36549.0
2022-09-21 12:30:00,290.13,290.21,289.11,289.14,22561.0,276.6215,276.6978,275.649,275.6776,22561.0
2022-09-21 13:00:00,289.21,289.28,288.48,288.87,22982.0,275.7444,275.8111,275.0483,275.4202,22982.0
2022-09-21 13:30:00,288.94,290.12,288.86,290.04,21228.0,275.4869,276.612,275.4106,276.5357,21228.0
2022-09-21 14:00:00,289.79,289.79,286.77,287.0,25167.0,276.2973,276.2973,273.418,273.6372,25167.0
2022-09-21 14:30:00,287.21,291.0,286.35,289.67,42367.0,273.8375,277.451,273.0175,276.1829,42367.0
2022-09-21 15:00:00,289.88,290.5,287.23,287.36,105843.0,276.3832,276.9743,273.8565,273.9805,105843.0
2022-09-21 15:30:00,287.26,287.6,284.88,284.92,119140.0,273.8851,274.2093,271.616,271.6541,119140.0
2022-09-22 09:30:00,284.76,285.01,281.37,283.01,74860.0,271.5015,271.7399,268.2694,269.833,74860.0
2022-09-22 10:00:00,283.13,283.6,281.61,282.62,45078.0,269.9474,270.3956,268.4982,269.4612,45078.0
2022-09-22 10:30:00,282.75,283.14,281.63,281.94,41927.0,269.5851,269.957,268.5173,268.8128,41927.0
2022-09-22 11:00:00,281.95,282.59,281.37,282.44,41417.0,268.8224,269.4326,268.2694,269.2896,41417.0
2022-09-22 11:30:00,282.59,283.17,282.28,282.87,56222.0,269.4326,269.9856,269.137,269.6995,56222.0
2022-09-22 12:00:00,282.91,284.16,282.78,283.8,29800.0,269.7377,270.9295,269.6137,270.5862,29800.0
2022-09-22 12:30:00,283.76,283.81,283.09,283.39,18741.0,270.5481,270.5958,269.9093,270.1953,18741.0
2022-09-22 13:00:00,283.46,284.06,283.13,284.06,23494.0,270.2621,270.8341,269.9474,270.8341,23494.0
2022-09-22 13:30:00,283.99,284.4,283.9,284.06,27584.0,270.7674,271.1583,270.6816,270.8341,27584.0
2022-09-22 14:00:00,284.04,284.45,283.64,284.34,27065.0,270.8151,271.206,270.4337,271.1011,27065.0
2022-09-22 14:30:00,284.28,284.82,284.1,284.76,37528.0,271.0439,271.5588,270.8723,271.5015,37528.0
2022-09-22 15:00:00,284.83,285.36,284.69,285.04,37876.0,271.5683,272.0736,271.4348,271.7685,37876.0
2022-09-22 15:30:00,285.16,285.31,282.77,282.8,142949.0,271.8829,272.0259,269.6042,269.6328,142949.0
2022-09-23 09:30:00,280.67,280.89,277.0,278.43,113599.0,267.602,267.8117,264.1029,265.4663,113599.0
2022-09-23 10:00:00,278.49,279.44,278.33,279.06,60753.0,265.5235,266.4292,265.3709,266.0669,60753.0
2022-09-23 10:30:00,279.13,279.29,276.87,277.13,60307.0,266.1337,266.2862,263.9789,264.2268,60307.0
2022-09-23 11:00:00,276.99,278.42,276.94,278.14,42749.0,264.0933,265.4567,264.0456,265.1898,42749.0
2022-09-23 11:30:00,278.27,278.28,276.92,277.26,37757.0,265.3137,265.3233,264.0266,264.3507,37757.0
2022-09-23 12:00:00,277.18,277.36,274.74,275.01,72114.0,264.2745,264.4461,261.9481,262.2055,72114.0
2022-09-23 12:30:00,274.96,275.45,274.27,275.45,39326.0,262.1578,262.625,261.5,262.625,39326.0
2022-09-23 13:00:00,275.32,276.4,275.16,275.29,23812.0,262.5011,263.5308,262.3485,262.4725,23812.0
2022-09-23 13:30:00,275.29,276.21,274.85,276.13,31329.0,262.4725,263.3496,262.053,263.2734,31329.0
2022-09-23 14:00:00,276.11,276.28,273.83,274.0,54978.0,263.2543,263.4164,261.0804,261.2425,54978.0
2022-09-23 14:30:00,274.0,274.51,273.62,273.87,51513.0,261.2425,261.7288,260.8802,261.1186,51513.0
2022-09-23 15:00:00,273.89,276.86,273.89,276.78,45599.0,261.1377,263.9694,261.1377,263.8931,45599.0
2022-09-23 15:30:00,276.91,278.08,276.51,277.82,151010.0,264.017,265.1326,263.6357,264.8847,151010.0
2022-09-26 09:30:00,277.0,278.6,275.48,275.61,184329.0,264.1029,265.6284,262.6536,262.7776,184329.0
2022-09-26 10:00:00,275.69,277.17,273.13,276.81,158623.0,262.8538,264.2649,260.413,263.9217,158623.0
2022-09-26 10:30:00,276.83,277.61,275.79,277.16,68111.0,263.9408,264.6844,262.9492,264.2554,68111.0
2022-09-26 11:00:00,277.09,277.75,276.48,276.73,56942.0,264.1887,264.8179,263.6071,263.8454,56942.0
2022-09-26 11:30:00,276.74,277.51,276.28,277.34,60512.0,263.855,264.5891,263.4164,264.427,60512.0
2022-09-26 12:00:00,277.25,277.49,275.84,276.11,28678.0,264.3412,264.57,262.9969,263.2543,28678.0
2022-09-26 12:30:00,276.08,276.77,275.86,276.59,51138.0,263.2257,263.8836,263.0159,263.7119,51138.0
2022-09-26 13:00:00,276.57,276.57,274.11,274.87,47022.0,263.6929,263.6929,261.3474,262.072,47022.0
2022-09-26 13:30:00,274.88,276.03,274.88,275.25,49978.0,262.0816,263.178,262.0816,262.4343,49978.0
2022-09-26 14:00:00,275.19,276.38,275.1,275.74,34114.0,262.3771,263.5117,262.2913,262.9015,34114.0
2022-09-26 14:30:00,275.77,277.13,275.75,276.78,49096.0,262.9301,264.2268,262.9111,263.8931,49096.0
2022-09-26 15:00:00,276.83,277.17,275.98,276.71,46255.0,263.9408,264.2649,263.1303,263.8264,46255.0
2022-09-26 15:30:00,276.63,278.12,276.3,276.9,127881.0,263.7501,265.1707,263.4354,264.0075,127881.0
2022-09-27 09:30:00,279.07,282.35,277.84,280.71,64912.0,266.0765,269.2038,264.9037,267.6401,64912.0
2022-09-27 10:00:00,280.84,281.25,279.28,279.82,47891.0,267.7641,268.155,266.2767,266.7916,47891.0
2022-09-27 10:30:00,279.72,281.16,279.66,280.41,51424.0,266.6962,268.0692,266.639,267.3541,51424.0
2022-09-27 11:00:00,280.46,280.95,278.0,278.26,31080.0,267.4018,267.8689,265.0563,265.3042,31080.0
2022-09-27 11:30:00,278.3,278.87,277.77,277.96,30829.0,265.3423,265.8858,264.837,265.0182,30829.0
2022-09-27 12:00:00,277.93,278.16,277.09,277.49,57642.0,264.9895,265.2088,264.1887,264.57,57642.0
2022-09-27 12:30:00,277.35,277.68,276.38,277.19,33851.0,264.4366,264.7512,263.5117,264.284,33851.0
2022-09-27 13:00:00,277.19,277.62,276.47,277.06,40652.0,264.284,264.694,263.5975,264.1601,40652.0
2022-09-27 13:30:00,276.97,277.26,276.14,276.69,23522.0,264.0742,264.3507,263.2829,263.8073,23522.0
2022-09-27 14:00:00,276.78,277.68,276.69,277.6,35734.0,263.8931,264.7512,263.8073,264.6749,35734.0
2022-09-27 14:30:00,277.66,278.93,277.28,278.58,40704.0,264.7321,265.943,264.3698,265.6093,40704.0
2022-09-27 15:00:00,278.49,278.53,277.17,277.49,50773.0,265.5235,265.5616,264.2649,264.57,50773.0
2022-09-27 15:30:00,277.54,278.26,276.98,277.75,163649.0,264.6177,265.3042,264.0838,264.8179,163649.0
2022-09-28 09:30:00,279.55,279.55,277.08,277.93,89819.0,266.5341,266.5341,264.1791,264.9895,89819.0
2022-09-28 10:00:00,278.09,279.22,277.0,278.52,58415.0,265.1421,266.2195,264.1029,265.5521,58415.0
2022-09-28 10:30:00,278.45,280.24,278.03,279.99,71920.0,265.4853,267.192,265.0849,266.9536,71920.0
2022-09-28 11:00:00,279.98,280.96,279.96,280.81,41415.0,266.9441,267.8785,266.925,267.7355,41415.0
2022-09-28 11:30:00,280.9,281.61,280.25,281.51,48597.0,267.8213,268.4982,267.2015,268.4029,48597.0
2022-09-28 12:00:00,281.51,282.74,281.13,282.73,37635.0,268.4029,269.5756,268.0406,269.5661,37635.0
2022-09-28 12:30:00,282.73,283.96,282.54,283.73,32210.0,269.5661,270.7388,269.3849,270.5195,32210.0
2022-09-28 13:00:00,283.73,284.26,283.14,283.41,37721.0,270.5195,271.0248,269.957,270.2144,37721.0
2022-09-28 13:30:00,283.36,283.44,282.59,282.99,44490.0,270.1667,270.243,269.4326,269.814,44490.0
2022-09-28 14:00:00,282.99,283.46,282.21,282.25,34110.0,269.814,270.2621,269.0703,269.1084,34110.0
2022-09-28 14:30:00,282.32,282.88,282.05,282.69,38270.0,269.1752,269.7091,268.9177,269.5279,38270.0
2022-09-28 15:00:00,282.67,283.71,282.65,283.28,47159.0,269.5089,270.5004,269.4898,270.0905,47159.0
2022-09-28 15:30:00,283.33,284.23,282.31,282.52,138397.0,270.1381,270.9962,269.1656,269.3658,138397.0
2022-09-29 09:30:00,281.69,281.69,279.34,279.95,105316.0,268.5745,268.5745,266.3339,266.9155,105316.0
2022-09-29 10:00:00,280.05,280.19,277.73,278.23,98870.0,267.0108,267.1443,264.7989,265.2756,98870.0
2022-09-29 10:30:00,278.23,279.16,277.7,278.64,42326.0,265.2756,266.1623,264.7703,265.6665,42326.0
2022-09-29 11:00:00,278.54,279.54,278.31,279.06,43674.0,265.5711,266.5246,265.3519,266.0669,43674.0
2022-09-29 11:30:00,279.02,281.22,278.79,280.41,31269.0,266.0288,268.1264,265.8095,267.3541,31269.0
2022-09-29 12:00:00,280.28,281.11,279.72,279.86,23464.0,267.2301,268.0215,266.6962,266.8297,23464.0
2022-09-29 12:30:00,279.77,280.32,279.41,279.41,24974.0,266.7439,267.2683,266.4006,266.4006,24974.0
2022-09-29 13:00:00,279.35,279.49,278.47,278.87,15241.0,266.3434,266.4769,265.5044,265.8858,15241.0
2022-09-29 13:30:00,278.79,279.64,278.65,279.03,18910.0,265.8095,266.6199,265.676,266.0383,18910.0
2022-09-29 14:00:00,279.0,279.43,278.47,279.2,29736.0,266.0097,266.4197,265.5044,266.2004,29736.0
2022-09-29 14:30:00,279.16,279.82,278.72,278.78,40975.0,266.1623,266.7916,265.7428,265.8,40975.0
2022-09-29 15:00:00,278.74,280.35,278.74,279.71,53752.0,265.7618,267.2969,265.7618,266.6867,53752.0
2022-09-29 15:30:00,279.8,281.02,279.69,280.42,146015.0,266.7725,267.9357,266.6676,267.3636,146015.0
2022-09-30 09:30:00,279.82,282.59,279.29,282.5,67551.0,266.7916,269.4326,266.2862,269.3468,67551.0
2022-09-30 10:00:00,282.53,282.64,281.47,281.87,41423.0,269.3754,269.4803,268.3647,268.7461,41423.0
2022-09-30 10:30:00,282.08,283.13,282.06,282.42,30160.0,268.9463,269.9474,268.9273,269.2705,30160.0
2022-09-30 11:00:00,282.46,283.84,282.32,283.71,27316.0,269.3086,270.6244,269.1752,270.5004,27316.0
2022-09-30 11:30:00,283.58,283.99,282.25,282.51,25046.0,270.3765,270.7674,269.1084,269.3563,25046.0
2022-09-30 12:00:00,282.42,282.65,281.86,282.31,42461.0,269.2705,269.4898,268.7366,269.1656,42461.0
2022-09-30 12:30:00,282.32,282.4,278.71,281.0,260466.0,269.1752,269.2514,265.7332,267.9166,260466.0
2022-09-30 13:00:00,281.08,281.09,280.21,280.95,33598.0,267.9929,268.0024,267.1634,267.8689,33598.0
2022-09-30 13:30:00,281.0,281.21,279.49,279.63,54213.0,267.9166,268.1168,266.4769,266.6104,54213.0
2022-09-30 14:00:00,279.62,280.05,278.66,278.7,41729.0,266.6009,267.0108,265.6856,265.7237,41729.0
2022-09-30 14:30:00,278.68,279.32,278.2,278.92,94062.0,265.7046,266.3148,265.247,265.9335,94062.0
2022-09-30 15:00:00,278.92,280.0,278.57,279.62,81332.0,265.9335,266.9632,265.5998,266.6009,81332.0
2022-09-30 15:30:00,279.83,280.17,277.35,277.7,267728.0,266.8011,267.1253,264.4366,264.7703,267728.0
2022-10-03 09:30:00,280.75,283.65,279.33,283.63,79451.0,267.6782,270.4432,266.3244,270.4242,79451.0
2022-10-03 10:00:00,283.74,285.16,283.73,284.44,86824.0,270.529,271.8829,270.5195,271.1964,86824.0
2022-10-03 10:30:00,284.39,284.92,282.81,283.91,71788.0,271.1488,271.6541,269.6423,270.6911,71788.0
2022-10-03 11:00:00,283.91,284.36,282.73,284.22,87168.0,270.6911,271.1202,269.5661,270.9867,87168.0
2022-10-03 11:30:00,284.23,284.29,283.47,284.0,63030.0,270.9962,271.0534,270.2716,270.7769,63030.0
2022-10-03 12:00:00,284.07,286.0,284.07,284.85,85381.0,270.8437,272.6838,270.8437,271.5874,85381.0
2022-10-03 12:30:00,284.85,285.78,284.37,285.78,109070.0,271.5874,272.4741,271.1297,272.4741,109070.0
2022-10-03 13:00:00,285.78,286.7,285.36,286.35,39911.0,272.4741,273.3512,272.0736,273.0175,39911.0
2022-10-03 13:30:00,286.32,287.53,286.32,287.19,48943.0,272.9889,274.1426,272.9889,273.8184,48943.0
2022-10-03 14:00:00,287.27,288.16,287.24,288.01,54575.0,273.8947,274.7432,273.8661,274.6002,54575.0
2022-10-03 14:30:00,288.01,288.61,287.51,288.46,40039.0,274.6002,275.1723,274.1235,275.0293,40039.0
2022-10-03 15:00:00,288.38,288.47,287.56,288.07,48719.0,274.953,275.0388,274.1712,274.6574,48719.0
2022-10-03 15:30:00,288.03,288.37,286.87,287.2,261592.0,274.6193,274.9435,273.5133,273.8279,261592.0
2022-10-04 09:30:00,289.15,293.0,288.5,292.16,96921.0,275.6871,279.3579,275.0674,278.557,96921.0
2022-10-04 10:00:00,292.36,292.78,290.83,290.86,41346.0,278.7477,279.1481,277.2889,277.3175,41346.0
2022-10-04 10:30:00,290.97,291.52,290.06,291.34,38938.0,277.4224,277.9468,276.5548,277.7752,38938.0
2022-10-04 11:00:00,291.45,292.16,290.86,291.98,39352.0,277.8801,278.557,277.3175,278.3854,39352.0
2022-10-04 11:30:00,292.03,292.23,291.35,291.49,48920.0,278.4331,278.6237,277.7847,277.9182,48920.0
2022-10-04 12:00:00,291.54,291.96,291.41,291.75,93225.0,277.9659,278.3663,277.8419,278.1661,93225.0
2022-10-04 12:30:00,291.87,292.65,291.87,292.19,21227.0,278.2805,279.0242,278.2805,278.5856,21227.0
2022-10-04 13:00:00,292.21,292.38,291.38,292.05,38851.0,278.6047,278.7668,277.8133,278.4521,38851.0
2022-10-04 13:30:00,292.02,292.29,291.75,292.04,45187.0,278.4235,278.6809,278.1661,278.4426,45187.0
2022-10-04 14:00:00,292.07,292.15,291.34,291.42,24135.0,278.4712,278.5475,277.7752,277.8515,24135.0
2022-10-04 14:30:00,291.19,292.63,291.08,292.56,29623.0,277.6322,279.0051,277.5273,278.9384,29623.0
2022-10-04 15:00:00,292.51,292.65,291.71,292.26,33699.0,278.8907,279.0242,278.128,278.6523,33699.0
2022-10-04 15:30:00,292.21,293.07,291.77,293.01,141670.0,278.6047,279.4246,278.1852,279.3674,141670.0
2022-10-05 09:30:00,292.04,293.17,291.45,292.36,77144.0,278.4426,279.52,277.8801,278.7477,77144.0
2022-10-05 10:00:00,292.31,292.31,291.04,291.88,60425.0,278.7,278.7,277.4891,278.29,60425.0
2022-10-05 10:30:00,291.75,292.35,291.36,291.53,49829.0,278.1661,278.7382,277.7942,277.9563,49829.0
2022-10-05 11:00:00,291.6,292.05,291.46,291.66,23383.0,278.0231,278.4521,277.8896,278.0803,23383.0
2022-10-05 11:30:00,291.68,291.87,291.13,291.63,26394.0,278.0993,278.2805,277.575,278.0517,26394.0
2022-10-05 12:00:00,291.64,292.86,291.35,292.06,23765.0,278.0612,279.2244,277.7847,278.4617,23765.0
2022-10-05 12:30:00,292.14,293.26,292.07,292.99,16348.0,278.5379,279.6058,278.4712,279.3484,16348.0
2022-10-05 13:00:00,292.96,294.0,292.96,293.49,23881.0,279.3198,280.3113,279.3198,279.8251,23881.0
2022-10-05 13:30:00,293.45,293.47,292.86,293.09,24936.0,279.7869,279.806,279.2244,279.4437,24936.0
2022-10-05 14:00:00,293.07,294.13,292.98,293.97,26763.0,279.4246,280.4353,279.3388,280.2827,26763.0
2022-10-05 14:30:00,293.88,293.95,293.38,293.79,36850.0,280.1969,280.2637,279.7202,280.1111,36850.0
2022-10-05 15:00:00,293.81,295.16,293.81,294.52,60386.0,280.1302,281.4173,280.1302,280.8071,60386.0
2022-10-05 15:30:00,294.53,294.74,293.47,294.04,147596.0,280.8167,281.0169,279.806,280.3495,147596.0
2022-10-06 09:30:00,292.39,294.68,291.72,293.05,73474.0,278.7763,280.9597,278.1375,279.4056,73474.0
2022-10-06 10:00:00,293.07,293.82,292.0,293.21,66959.0,279.4246,280.1397,278.4044,279.5581,66959.0
2022-10-06 10:30:00,293.21,294.45,293.15,294.26,43870.0,279.5581,280.7404,279.5009,280.5592,43870.0
2022-10-06 11:00:00,294.26,294.26,292.97,293.25,91624.0,280.5592,280.5592,279.3293,279.5962,91624.0
2022-10-06 11:30:00,293.17,293.8,292.47,292.94,25729.0,279.52,280.1206,278.8526,279.3007,25729.0
2022-10-06 12:00:00,292.94,293.69,292.86,293.68,39027.0,279.3007,280.0158,279.2244,280.0062,39027.0
2022-10-06 12:30:00,293.59,294.44,293.23,294.12,24067.0,279.9204,280.7308,279.5772,280.4257,24067.0
2022-10-06 13:00:00,294.13,294.56,293.82,294.2,17973.0,280.4353,280.8453,280.1397,280.502,17973.0
2022-10-06 13:30:00,294.16,294.18,293.87,293.96,33803.0,280.4639,280.4829,280.1874,280.2732,33803.0
2022-10-06 14:00:00,293.98,294.15,293.74,294.07,37069.0,280.2923,280.4543,280.0634,280.3781,37069.0
2022-10-06 14:30:00,294.2,294.32,293.78,294.0,55416.0,280.502,280.6164,280.1016,280.3113,55416.0
2022-10-06 15:00:00,294.0,294.32,293.66,294.3,62672.0,280.3113,280.6164,279.9872,280.5974,62672.0
2022-10-06 15:30:00,294.36,294.38,292.76,293.17,138948.0,280.6546,280.6736,279.1291,279.52,138948.0
2022-10-07 09:30:00,289.36,290.19,288.24,288.96,96142.0,275.8874,276.6787,274.8195,275.506,96142.0
2022-10-07 10:00:00,288.91,289.89,288.22,289.5,88997.0,275.4583,276.3927,274.8004,276.0208,88997.0
2022-10-07 10:30:00,289.42,290.89,288.69,288.83,74788.0,275.9446,277.3461,275.2486,275.382,74788.0
2022-10-07 11:00:00,288.84,288.88,286.62,288.57,72424.0,275.3916,275.4297,273.2749,275.1341,72424.0
2022-10-07 11:30:00,288.5,289.41,288.0,288.23,43359.0,275.0674,275.935,274.5907,274.81,43359.0
2022-10-07 12:00:00,288.21,288.33,287.02,287.75,25437.0,274.7909,274.9053,273.6563,274.3523,25437.0
2022-10-07 12:30:00,287.69,287.83,286.71,286.89,26079.0,274.2951,274.4286,273.3608,273.5324,26079.0
2022-10-07 13:00:00,286.88,287.48,286.37,287.21,26376.0,273.5228,274.0949,273.0366,273.8375,26376.0
2022-10-07 13:30:00,287.12,288.82,287.11,288.82,48642.0,273.7517,275.3725,273.7421,275.3725,48642.0
2022-10-07 14:00:00,288.67,289.15,287.78,288.15,48991.0,275.2295,275.6871,274.3809,274.7337,48991.0
2022-10-07 14:30:00,288.08,289.18,287.94,289.15,61217.0,274.667,275.7157,274.5335,275.6871,61217.0
2022-10-07 15:00:00,289.11,289.78,287.27,287.39,87817.0,275.649,276.2878,273.8947,274.0091,87817.0
2022-10-07 15:30:00,287.37,288.99,286.69,288.52,304987.0,273.99,275.5346,273.3417,275.0865,304987.0
2022-10-10 09:30:00,288.0,289.68,286.24,286.35,96197.0,274.5907,276.1925,272.9126,273.0175,96197.0
2022-10-10 10:00:00,286.31,287.72,286.23,286.91,72673.0,272.9794,274.3237,272.9031,273.5514,72673.0
2022-10-10 10:30:00,286.79,286.79,283.86,284.42,81596.0,273.437,273.437,270.6434,271.1774,81596.0
2022-10-10 11:00:00,284.44,285.58,283.79,285.25,26040.0,271.1964,272.2834,270.5767,271.9687,26040.0
2022-10-10 11:30:00,285.19,286.67,284.92,285.99,41659.0,271.9115,273.3226,271.6541,272.6743,41659.0
2022-10-10 12:00:00,286.04,286.48,285.47,285.67,29191.0,272.7219,273.1415,272.1785,272.3692,29191.0
2022-10-10 12:30:00,285.67,286.13,285.11,285.28,34450.0,272.3692,272.8078,271.8352,271.9973,34450.0
2022-10-10 13:00:00,285.23,285.67,284.85,285.53,16691.0,271.9497,272.3692,271.5874,272.2357,16691.0
2022-10-10 13:30:00,285.55,287.22,285.38,286.74,38805.0,272.2548,273.847,272.0927,273.3894,38805.0
2022-10-10 14:00:00,286.69,286.71,285.92,286.26,23868.0,273.3417,273.3608,272.6075,272.9317,23868.0
2022-10-10 14:30:00,286.24,287.07,286.21,286.67,24251.0,272.9126,273.704,272.884,273.3226,24251.0
2022-10-10 15:00:00,286.74,287.5,286.31,286.73,48232.0,273.3894,274.114,272.9794,273.3798,48232.0
2022-10-10 15:30:00,286.73,287.36,285.64,285.82,117259.0,273.3798,273.9805,272.3406,272.5122,117259.0
2022-10-11 09:30:00,284.5,286.02,284.12,285.55,85453.0,271.2536,272.7029,270.8913,272.2548,85453.0
2022-10-11 10:00:00,285.55,287.25,285.23,286.95,74825.0,272.2548,273.8756,271.9497,273.5896,74825.0
2022-10-11 10:30:00,287.15,288.9,286.84,288.35,41553.0,273.7803,275.4488,273.4847,274.9244,41553.0
2022-10-11 11:00:00,288.37,289.68,288.36,289.43,30958.0,274.9435,276.1925,274.9339,275.9541,30958.0
2022-10-11 11:30:00,289.51,290.08,289.03,289.78,32718.0,276.0304,276.5738,275.5727,276.2878,32718.0
2022-10-11 12:00:00,289.86,291.36,289.17,291.31,35335.0,276.3641,277.7942,275.7062,277.7466,35335.0
2022-10-11 12:30:00,291.33,293.23,291.25,293.05,78147.0,277.7656,279.5772,277.6894,279.4056,78147.0
2022-10-11 13:00:00,293.09,293.62,292.5,292.8,78260.0,279.4437,279.949,278.8812,279.1672,78260.0
2022-10-11 13:30:00,292.92,293.37,292.56,293.16,79587.0,279.2816,279.7107,278.9384,279.5104,79587.0
2022-10-11 14:00:00,293.19,293.76,293.04,293.53,65975.0,279.539,280.0825,279.396,279.8632,65975.0
2022-10-11 14:30:00,293.52,293.83,291.36,291.52,91049.0,279.8537,280.1492,277.7942,277.9468,91049.0
2022-10-11 15:00:00,291.45,291.64,289.62,290.48,74320.0,277.8801,278.0612,276.1353,276.9552,74320.0
2022-10-11 15:30:00,290.46,291.51,290.05,290.78,168982.0,276.9362,277.9373,276.5452,277.2413,168982.0
2022-10-12 09:30:00,291.99,294.69,290.96,294.51,95764.0,278.3949,280.9692,277.4129,280.7976,95764.0
2022-10-12 10:00:00,294.51,294.91,293.72,294.35,73711.0,280.7976,281.179,280.0444,280.645,73711.0
2022-10-12 10:30:00,294.22,294.9,293.62,294.13,101197.0,280.5211,281.1694,279.949,280.4353,101197.0
2022-10-12 11:00:00,294.1,294.67,293.86,294.42,137768.0,280.4067,280.9501,280.1778,280.7118,137768.0
2022-10-12 11:30:00,294.43,294.87,293.4,293.61,112418.0,280.7213,281.1408,279.7393,279.9395,112418.0
2022-10-12 12:00:00,293.68,293.78,291.55,291.79,94649.0,280.0062,280.1016,277.9754,278.2042,94649.0
2022-10-12 12:30:00,291.79,291.84,291.0,291.62,55465.0,278.2042,278.2519,277.451,278.0421,55465.0
2022-10-12 13:00:00,291.65,291.68,291.02,291.54,71631.0,278.0707,278.0993,277.4701,277.9659,71631.0
2022-10-12 13:30:00,291.52,291.73,291.12,291.35,97561.0,277.9468,278.147,277.5654,277.7847,97561.0
2022-10-12 14:00:00,291.39,291.74,290.34,291.19,100611.0,277.8229,278.1566,276.8217,277.6322,100611.0
2022-10-12 14:30:00,291.19,291.78,290.41,290.79,149045.0,277.6322,278.1947,276.8885,277.2508,149045.0
2022-10-12 15:00:00,290.84,291.25,290.12,290.22,59446.0,277.2985,277.6894,276.612,276.7073,59446.0
2022-10-12 15:30:00,290.19,290.65,288.2,288.56,270918.0,276.6787,277.1173,274.7814,275.1246,270918.0
2022-10-13 09:30:00,285.6,288.4,284.85,287.81,99777.0,272.3024,274.9721,271.5874,274.4095,99777.0
2022-10-13 10:00:00,287.92,288.49,286.79,287.6,55355.0,274.5144,275.0579,273.437,274.2093,55355.0
2022-10-13 10:30:00,287.63,289.54,287.56,289.5,63091.0,274.2379,276.059,274.1712,276.0208,63091.0
2022-10-13 11:00:00,289.42,293.26,289.29,292.0,43218.0,275.9446,279.6058,275.8206,278.4044,43218.0
2022-10-13 11:30:00,292.14,294.75,291.98,293.76,35502.0,278.5379,281.0264,278.3854,280.0825,35502.0
2022-10-13 12:00:00,293.98,294.58,292.93,293.54,28017.0,280.2923,280.8643,279.2911,279.8727,28017.0
2022-10-13 12:30:00,293.51,295.37,293.31,294.87,61628.0,279.8441,281.6175,279.6535,281.1408,61628.0
2022-10-13 13:00:00,294.85,296.7,294.8,296.3,48752.0,281.1218,282.8856,281.0741,282.5042,48752.0
2022-10-13 13:30:00,296.45,297.29,295.12,297.28,92281.0,282.6473,283.4481,281.3792,283.4386,92281.0
2022-10-13 14:00:00,297.18,297.84,296.65,296.93,72797.0,283.3433,283.9725,282.8379,283.1049,72797.0
2022-10-13 14:30:00,297.02,299.12,296.58,298.49,73336.0,283.1907,285.1929,282.7712,284.5923,73336.0
2022-10-13 15:00:00,298.53,299.09,297.89,298.08,69366.0,284.6304,285.1643,284.0202,284.2014,69366.0
2022-10-13 15:30:00,297.96,298.16,296.93,297.58,271063.0,284.087,284.2776,283.1049,283.7246,271063.0
2022-10-14 09:30:00,300.0,300.75,297.36,299.58,166590.0,286.032,286.747,283.5149,285.6315,166590.0
2022-10-14 10:00:00,299.51,299.67,295.58,296.3,174822.0,285.5648,285.7173,281.8178,282.5042,174822.0
2022-10-14 10:30:00,296.17,296.74,294.82,295.07,109252.0,282.3803,282.9238,281.0931,281.3315,109252.0
2022-10-14 11:00:00,295.19,295.5,294.14,295.14,153994.0,281.4459,281.7415,280.4448,281.3982,153994.0
2022-10-14 11:30:00,295.21,295.21,293.1,293.77,56612.0,281.465,281.465,279.4532,280.092,56612.0
2022-10-14 12:00:00,293.74,294.67,293.43,293.84,80451.0,280.0634,280.9501,279.7679,280.1588,80451.0
2022-10-14 12:30:00,293.84,294.82,293.45,293.82,47272.0,280.1588,281.0931,279.7869,280.1397,47272.0
2022-10-14 13:00:00,293.9,294.4,293.5,294.38,45321.0,280.216,280.6927,279.8346,280.6736,45321.0
2022-10-14 13:30:00,294.29,295.64,294.17,295.64,43463.0,280.5878,281.875,280.4734,281.875,43463.0
2022-10-14 14:00:00,295.63,295.89,293.98,294.34,44717.0,281.8654,282.1133,280.2923,280.6355,44717.0
2022-10-14 14:30:00,294.26,294.7,293.91,294.61,50733.0,280.5592,280.9787,280.2255,280.8929,50733.0
2022-10-14 15:00:00,294.57,295.38,293.73,295.24,67981.0,280.8548,281.6271,280.0539,281.4936,67981.0
2022-10-14 15:30:00,295.23,296.07,294.73,295.14,199720.0,281.4841,282.2849,281.0073,281.3982,199720.0
2022-10-17 09:30:00,295.0,296.75,294.45,294.69,74839.0,281.2648,282.9333,280.7404,280.9692,74839.0
2022-10-17 10:00:00,294.72,297.15,294.72,296.35,55293.0,280.9978,283.3147,280.9978,282.5519,55293.0
2022-10-17 10:30:00,296.27,296.43,293.86,294.0,69747.0,282.4756,282.6282,280.1778,280.3113,69747.0
2022-10-17 11:00:00,293.9,294.43,293.16,294.37,43008.0,280.216,280.7213,279.5104,280.6641,43008.0
2022-10-17 11:30:00,294.37,294.82,289.71,293.49,302842.0,280.6641,281.0931,276.2211,279.8251,302842.0
2022-10-17 12:00:00,293.47,294.7,292.4,292.4,114585.0,279.806,280.9787,278.7858,278.7858,114585.0
2022-10-17 12:30:00,292.37,293.21,292.36,292.71,64593.0,278.7572,279.5581,278.7477,279.0814,64593.0
2022-10-17 13:00:00,292.71,292.89,292.03,292.44,66682.0,279.0814,279.253,278.4331,278.824,66682.0
2022-10-17 13:30:00,292.45,292.57,291.09,291.7,75584.0,278.8335,278.9479,277.5368,278.1184,75584.0
2022-10-17 14:00:00,291.8,292.11,290.76,291.16,69962.0,278.2138,278.5093,277.2222,277.6036,69962.0
2022-10-17 14:30:00,291.16,291.43,289.92,290.17,79150.0,277.6036,277.861,276.4213,276.6597,79150.0
2022-10-17 15:00:00,290.13,290.62,289.61,290.43,122429.0,276.6215,277.0887,276.1257,276.9075,122429.0
2022-10-17 15:30:00,290.42,290.82,289.28,289.95,391843.0,276.898,277.2794,275.8111,276.4499,391843.0
2022-10-18 09:30:00,295.0,296.23,292.08,293.13,123267.0,281.2648,282.4375,278.4807,279.4818,123267.0
2022-10-18 10:00:00,293.38,294.71,292.72,292.86,68744.0,279.7202,280.9883,279.0909,279.2244,68744.0
2022-10-18 10:30:00,292.99,293.24,291.57,291.69,147842.0,279.3484,279.5867,277.9945,278.1089,147842.0
2022-10-18 11:00:00,291.63,292.06,290.72,291.18,51378.0,278.0517,278.4617,277.184,277.6226,51378.0
2022-10-18 11:30:00,291.27,291.64,290.61,291.07,40294.0,277.7084,278.0612,277.0792,277.5177,40294.0
2022-10-18 12:00:00,291.12,291.29,290.4,290.52,53847.0,277.5654,277.7275,276.8789,276.9934,53847.0
2022-10-18 12:30:00,290.49,291.77,290.49,291.54,37908.0,276.9648,278.1852,276.9648,277.9659,37908.0
2022-10-18 13:00:00,291.56,293.41,291.11,293.41,39269.0,277.9849,279.7488,277.5559,279.7488,39269.0
2022-10-18 13:30:00,293.55,294.03,293.03,293.66,42137.0,279.8823,280.3399,279.3865,279.9872,42137.0
2022-10-18 14:00:00,293.57,294.41,293.42,294.1,51062.0,279.9013,280.7022,279.7583,280.4067,51062.0
2022-10-18 14:30:00,294.12,294.27,293.01,293.12,34038.0,280.4257,280.5688,279.3674,279.4723,34038.0
2022-10-18 15:00:00,293.12,293.2,291.87,292.47,47435.0,279.4723,279.5486,278.2805,278.8526,47435.0
2022-10-18 15:30:00,292.47,293.99,292.39,293.98,117887.0,278.8526,280.3018,278.7763,280.2923,117887.0
2022-10-19 09:30:00,294.25,296.07,293.82,294.57,66384.0,280.5497,282.2849,280.1397,280.8548,66384.0
2022-10-19 10:00:00,294.59,296.12,294.33,296.01,49983.0,280.8739,282.3326,280.626,282.2277,49983.0
2022-10-19 10:30:00,296.09,296.29,295.47,295.65,39477.0,282.304,282.4947,281.7129,281.8845,39477.0
2022-10-19 11:00:00,295.63,295.8,293.75,293.75,34382.0,281.8654,282.0275,280.073,280.073,34382.0
2022-10-19 11:30:00,293.65,293.65,292.36,292.47,24176.0,279.9776,279.9776,278.7477,278.8526,24176.0
2022-10-19 12:00:00,292.47,292.56,291.16,291.56,45227.0,278.8526,278.9384,277.6036,277.9849,45227.0
2022-10-19 12:30:00,291.59,292.13,291.0,291.02,31436.0,278.0135,278.5284,277.451,277.4701,31436.0
2022-10-19 13:00:00,291.0,291.69,290.18,291.46,38492.0,277.451,278.1089,276.6692,277.8896,38492.0
2022-10-19 13:30:00,291.33,292.63,291.28,292.55,31214.0,277.7656,279.0051,277.718,278.9288,31214.0
2022-10-19 14:00:00,292.49,293.33,292.33,292.73,35692.0,278.8716,279.6725,278.7191,279.1005,35692.0
2022-10-19 14:30:00,292.76,293.16,292.54,292.69,37651.0,279.1291,279.5104,278.9193,279.0623,37651.0
2022-10-19 15:00:00,292.7,292.95,291.82,291.92,36634.0,279.0719,279.3102,278.2328,278.3282,36634.0
2022-10-19 15:30:00,291.98,293.17,291.95,293.01,127878.0,278.3854,279.52,278.3568,279.3674,127878.0
2022-10-20 09:30:00,292.8,295.24,291.92,294.53,80397.0,279.1672,281.4936,278.3282,280.8167,80397.0
2022-10-20 10:00:00,293.92,296.36,293.66,295.51,38846.0,280.2351,282.5614,279.9872,281.751,38846.0
2022-10-20 10:30:00,295.67,296.63,295.07,296.6,35390.0,281.9036,282.8189,281.3315,282.7903,35390.0
2022-10-20 11:00:00,296.54,296.98,295.24,295.27,32658.0,282.7331,283.1526,281.4936,281.5222,32658.0
2022-10-20 11:30:00,295.22,296.1,294.31,294.5,62946.0,281.4745,282.3136,280.6069,280.788,62946.0
2022-10-20 12:00:00,294.38,294.6,293.43,293.57,43502.0,280.6736,280.8834,279.7679,279.9013,43502.0
2022-10-20 12:30:00,293.5,293.94,293.13,293.91,30388.0,279.8346,280.2541,279.4818,280.2255,30388.0
2022-10-20 13:00:00,293.85,293.99,292.91,293.21,32181.0,280.1683,280.3018,279.2721,279.5581,32181.0
2022-10-20 13:30:00,293.22,293.78,292.77,293.66,33659.0,279.5676,280.1016,279.1386,279.9872,33659.0
2022-10-20 14:00:00,293.88,293.88,293.04,293.26,19795.0,280.1969,280.1969,279.396,279.6058,19795.0
2022-10-20 14:30:00,293.21,294.1,293.06,293.92,28965.0,279.5581,280.4067,279.4151,280.2351,28965.0
2022-10-20 15:00:00,293.91,294.55,293.78,294.1,43094.0,280.2255,280.8357,280.1016,280.4067,43094.0
2022-10-20 15:30:00,294.12,295.14,293.8,294.28,126270.0,280.4257,281.3982,280.1206,280.5783,126270.0
2022-10-21 09:30:00,293.22,300.44,291.91,300.36,172902.0,279.5676,286.4515,278.3186,286.3752,172902.0
2022-10-21 10:00:00,300.52,302.12,299.81,300.0,75395.0,286.5278,288.0533,285.8508,286.032,75395.0
2022-10-21 10:30:00,300.09,300.45,298.27,298.46,74307.0,286.1178,286.461,284.3825,284.5637,74307.0
2022-10-21 11:00:00,298.46,299.74,297.87,298.11,36418.0,284.5637,285.7841,284.0011,284.23,36418.0
2022-10-21 11:30:00,298.27,299.16,297.99,298.53,30978.0,284.3825,285.2311,284.1156,284.6304,30978.0
2022-10-21 12:00:00,298.83,300.3,298.65,298.85,38991.0,284.9164,286.318,284.7448,284.9355,38991.0
2022-10-21 12:30:00,298.82,300.46,298.81,300.24,36342.0,284.9069,286.4706,284.8974,286.2608,36342.0
2022-10-21 13:00:00,300.37,300.6,299.08,299.43,58148.0,286.3847,286.604,285.1548,285.4885,58148.0
2022-10-21 13:30:00,299.48,300.23,299.19,299.91,41100.0,285.5362,286.2513,285.2597,285.9462,41100.0
2022-10-21 14:00:00,299.88,300.77,299.47,299.54,29480.0,285.9176,286.7661,285.5266,285.5934,29480.0
2022-10-21 14:30:00,299.74,300.44,299.61,300.04,36690.0,285.7841,286.4515,285.6601,286.0701,36690.0
2022-10-21 15:00:00,300.13,302.29,300.11,302.0,74899.0,286.1559,288.2153,286.1368,287.9388,74899.0
2022-10-21 15:30:00,302.07,302.21,300.86,301.38,251588.0,288.0056,288.1391,286.8519,287.3477,251588.0
2022-10-24 09:30:00,303.5,308.28,303.44,307.74,121113.0,289.369,293.9265,289.3118,293.4116,121113.0
2022-10-24 10:00:00,307.61,307.72,304.31,306.12,82370.0,293.2876,293.3925,290.1413,291.867,82370.0
2022-10-24 10:30:00,306.12,307.74,305.96,307.74,79925.0,291.867,293.4116,291.7145,293.4116,79925.0
2022-10-24 11:00:00,307.54,308.02,305.71,306.54,53813.0,293.2209,293.6786,291.4761,292.2675,53813.0
2022-10-24 11:30:00,306.41,306.59,305.58,306.04,112132.0,292.1435,292.3151,291.3522,291.7907,112132.0
2022-10-24 12:00:00,306.05,306.27,305.76,306.17,48709.0,291.8003,292.01,291.5238,291.9147,48709.0
2022-10-24 12:30:00,306.12,306.42,305.45,305.71,32859.0,291.867,292.1531,291.2282,291.4761,32859.0
2022-10-24 13:00:00,305.69,305.72,304.67,304.78,31983.0,291.457,291.4856,290.4845,290.5894,31983.0
2022-10-24 13:30:00,304.85,305.85,304.73,305.42,36503.0,290.6562,291.6096,290.5417,291.1996,36503.0
2022-10-24 14:00:00,305.54,305.79,305.02,305.4,31945.0,291.314,291.5524,290.8182,291.1805,31945.0
2022-10-24 14:30:00,305.4,306.61,305.21,306.36,49788.0,291.1805,292.3342,290.9994,292.0958,49788.0
2022-10-24 15:00:00,306.33,306.87,306.18,306.74,48525.0,292.0672,292.5821,291.9242,292.4582,48525.0
2022-10-24 15:30:00,306.81,307.61,306.31,307.03,157663.0,292.5249,293.2876,292.0482,292.7347,157663.0
2022-10-25 09:30:00,308.0,309.62,304.85,309.29,145013.0,293.6595,295.2041,290.6562,294.8894,145013.0
2022-10-25 10:00:00,309.06,309.88,307.82,309.77,55379.0,294.6701,295.452,293.4879,295.3471,55379.0
2022-10-25 10:30:00,309.77,310.73,309.11,309.38,68113.0,295.3471,296.2624,294.7178,294.9752,68113.0
2022-10-25 11:00:00,309.54,310.88,309.36,309.47,48303.0,295.1278,296.4054,294.9562,295.061,48303.0
2022-10-25 11:30:00,309.48,309.56,308.61,308.68,39907.0,295.0706,295.1469,294.2411,294.3078,39907.0
2022-10-25 12:00:00,308.68,309.81,308.68,309.16,27259.0,294.3078,295.3852,294.3078,294.7655,27259.0
2022-10-25 12:30:00,309.24,309.59,308.67,309.56,52892.0,294.8418,295.1755,294.2983,295.1469,52892.0
2022-10-25 13:00:00,309.49,309.76,308.84,309.64,35302.0,295.0801,295.3375,294.4604,295.2231,35302.0
2022-10-25 13:30:00,309.55,310.0,308.89,309.02,24094.0,295.1373,295.5664,294.508,294.632,24094.0
2022-10-25 14:00:00,309.17,310.0,309.13,309.82,26186.0,294.775,295.5664,294.7369,295.3947,26186.0
2022-10-25 14:30:00,309.82,310.12,309.35,309.61,42595.0,295.3947,295.6808,294.9466,295.1945,42595.0
2022-10-25 15:00:00,309.63,311.16,309.32,311.0,77223.0,295.2136,296.6724,294.918,296.5198,77223.0
2022-10-25 15:30:00,311.03,311.61,310.71,310.92,224177.0,296.5484,297.1014,296.2433,296.4435,224177.0
2022-10-26 09:30:00,313.02,316.89,312.82,313.28,95814.0,298.4458,302.1356,298.2551,298.6936,95814.0
2022-10-26 10:00:00,313.25,316.67,313.24,316.33,75096.0,298.665,301.9258,298.6555,301.6016,75096.0
2022-10-26 10:30:00,316.32,316.35,314.44,316.12,80702.0,301.5921,301.6207,299.7996,301.4014,80702.0
2022-10-26 11:00:00,316.08,317.73,316.06,316.18,68969.0,301.3633,302.9365,301.3442,301.4586,68969.0
2022-10-26 11:30:00,316.14,317.3,316.07,317.14,60405.0,301.4205,302.5265,301.3537,302.3739,60405.0
2022-10-26 12:00:00,316.99,317.7,316.12,316.13,51200.0,302.2309,302.9079,301.4014,301.411,51200.0
2022-10-26 12:30:00,316.22,316.95,315.95,316.32,65419.0,301.4968,302.1928,301.2393,301.5921,65419.0
2022-10-26 13:00:00,316.19,316.86,315.95,316.68,53508.0,301.4682,302.107,301.2393,301.9353,53508.0
2022-10-26 13:30:00,316.69,317.4,316.0,316.44,68515.0,301.9449,302.6218,301.287,301.7065,68515.0
2022-10-26 14:00:00,316.41,316.53,315.03,315.03,45331.0,301.6779,301.7923,300.3622,300.3622,45331.0
2022-10-26 14:30:00,315.18,315.86,314.58,315.03,33141.0,300.5052,301.1535,299.9331,300.3622,33141.0
2022-10-26 15:00:00,315.03,315.73,314.4,315.22,39589.0,300.3622,301.0296,299.7615,300.5433,39589.0
2022-10-26 15:30:00,315.27,315.75,314.61,315.02,140854.0,300.591,301.0486,299.9617,300.3526,140854.0
2022-10-27 09:30:00,315.91,318.38,314.02,316.97,80285.0,301.2012,303.5562,299.3992,302.2118,80285.0
2022-10-27 10:00:00,316.72,319.34,316.32,318.7,54913.0,301.9735,304.4715,301.5921,303.8613,54913.0
2022-10-27 10:30:00,318.56,319.4,318.52,318.86,59852.0,303.7278,304.5287,303.6897,304.0138,59852.0
2022-10-27 11:00:00,318.89,319.5,316.56,317.67,66997.0,304.0424,304.624,301.8209,302.8793,66997.0
2022-10-27 11:30:00,317.67,317.67,316.63,317.27,21508.0,302.8793,302.8793,301.8877,302.4979,21508.0
2022-10-27 12:00:00,317.25,317.91,316.68,316.69,25523.0,302.4788,303.1081,301.9353,301.9449,25523.0
2022-10-27 12:30:00,316.76,317.28,316.59,317.02,23579.0,302.0116,302.5074,301.8495,302.2595,23579.0
2022-10-27 13:00:00,317.0,317.68,316.83,317.4,38823.0,302.2404,302.8888,302.0784,302.6218,38823.0
2022-10-27 13:30:00,317.43,317.99,317.07,317.12,65193.0,302.6504,303.1844,302.3072,302.3549,65193.0
2022-10-27 14:00:00,317.02,317.65,316.45,317.31,68651.0,302.2595,302.8602,301.7161,302.536,68651.0
2022-10-27 14:30:00,317.31,317.43,316.61,317.19,47276.0,302.536,302.6504,301.8686,302.4216,47276.0
2022-10-27 15:00:00,317.2,317.5,316.26,316.88,79354.0,302.4311,302.7172,301.5349,302.126,79354.0
2022-10-27 15:30:00,316.79,317.42,316.27,316.61,127206.0,302.0402,302.6409,301.5444,301.8686,127206.0
2022-10-28 09:30:00,318.35,321.47,318.35,320.49,81174.0,303.5276,306.5023,303.5276,305.568,81174.0
2022-10-28 10:00:00,320.4,323.17,319.71,322.55,66414.0,305.4821,308.1232,304.8243,307.532,66414.0
2022-10-28 10:30:00,322.57,324.0,322.01,323.29,62905.0,307.5511,308.9145,307.0172,308.2376,62905.0
2022-10-28 11:00:00,323.39,323.99,322.65,323.51,40828.0,308.3329,308.905,307.6274,308.4473,40828.0
2022-10-28 11:30:00,323.72,324.12,322.92,323.22,65062.0,308.6476,309.0289,307.8848,308.1708,65062.0
2022-10-28 12:00:00,323.29,323.46,322.25,323.29,51232.0,308.2376,308.3997,307.246,308.2376,51232.0
2022-10-28 12:30:00,323.29,324.0,323.0,323.84,46026.0,308.2376,308.9145,307.9611,308.762,46026.0
2022-10-28 13:00:00,323.91,324.27,323.26,323.83,54912.0,308.8287,309.172,308.209,308.7524,54912.0
2022-10-28 13:30:00,323.81,324.87,323.76,324.54,29452.0,308.7334,309.744,308.6857,309.4294,29452.0
2022-10-28 14:00:00,324.62,324.85,323.83,323.99,35113.0,309.5057,309.7249,308.7524,308.905,35113.0
2022-10-28 14:30:00,324.08,324.5,323.92,323.94,69946.0,308.9908,309.3912,308.8382,308.8573,69946.0
2022-10-28 15:00:00,323.89,324.64,323.79,324.43,45182.0,308.8096,309.5247,308.7143,309.3245,45182.0
2022-10-28 15:30:00,324.36,325.16,324.23,324.89,130139.0,309.2578,310.0205,309.1338,309.7631,130139.0
2022-10-31 09:30:00,322.35,323.84,321.3,322.41,69344.0,307.3413,308.762,306.3402,307.3986,69344.0
2022-10-31 10:00:00,321.95,323.73,321.7,323.03,61131.0,306.96,308.6571,306.7216,307.9897,61131.0
2022-10-31 10:30:00,322.99,323.14,321.48,322.13,38459.0,307.9516,308.0946,306.5119,307.1316,38459.0
2022-10-31 11:00:00,321.94,323.67,321.93,322.97,53163.0,306.9504,308.5999,306.9409,307.9325,53163.0
2022-10-31 11:30:00,322.88,324.15,322.73,322.92,50289.0,307.8467,309.0575,307.7037,307.8848,50289.0
2022-10-31 12:00:00,323.07,323.69,322.72,322.84,47589.0,308.0278,308.619,307.6941,307.8085,47589.0
2022-10-31 12:30:00,322.73,322.8,322.2,322.68,25664.0,307.7037,307.7704,307.1983,307.656,25664.0
2022-10-31 13:00:00,322.75,323.5,322.3,323.34,30486.0,307.7227,308.4378,307.2937,308.2853,30486.0
2022-10-31 13:30:00,323.38,323.7,322.78,323.14,26870.0,308.3234,308.6285,307.7513,308.0946,26870.0
2022-10-31 14:00:00,323.05,323.13,322.38,322.61,41481.0,308.0088,308.085,307.37,307.5892,41481.0
2022-10-31 14:30:00,322.54,323.06,322.48,322.6,60627.0,307.5225,308.0183,307.4653,307.5797,60627.0
2022-10-31 15:00:00,322.6,322.6,321.71,322.1,148343.0,307.5797,307.5797,306.7311,307.103,148343.0
2022-10-31 15:30:00,322.09,323.87,321.96,323.26,240292.0,307.0935,308.7906,306.9695,308.209,240292.0
2022-11-01 09:30:00,323.2,324.82,322.36,323.5,106408.0,308.1518,309.6963,307.3509,308.4378,106408.0
2022-11-01 10:00:00,323.7,323.74,322.23,323.16,76197.0,308.6285,308.6666,307.2269,308.1136,76197.0
2022-11-01 10:30:00,322.99,324.09,321.44,322.19,119062.0,307.9516,309.0003,306.4737,307.1888,119062.0
2022-11-01 11:00:00,322.14,322.26,320.62,321.23,53662.0,307.1411,307.2555,305.6919,306.2735,53662.0
2022-11-01 11:30:00,321.3,322.51,320.88,322.3,38152.0,306.3402,307.4939,305.9398,307.2937,38152.0
2022-11-01 12:00:00,322.42,324.29,322.42,323.27,39669.0,307.4081,309.191,307.4081,308.2185,39669.0
2022-11-01 12:30:00,323.23,324.27,322.99,324.26,49191.0,308.1804,309.172,307.9516,309.1624,49191.0
2022-11-01 13:00:00,324.16,325.68,323.75,325.14,45824.0,309.0671,310.5163,308.6762,310.0014,45824.0
2022-11-01 13:30:00,325.14,325.67,324.99,324.99,47499.0,310.0014,310.5068,309.8584,309.8584,47499.0
2022-11-01 14:00:00,325.09,325.29,324.24,324.7,32775.0,309.9538,310.1445,309.1434,309.5819,32775.0
2022-11-01 14:30:00,324.79,326.18,324.55,326.01,42491.0,309.6677,310.993,309.4389,310.8309,42491.0
2022-11-01 15:00:00,326.01,326.32,325.64,325.75,57538.0,310.8309,311.1265,310.4782,310.583,57538.0
2022-11-01 15:30:00,325.74,326.04,325.04,325.15,150602.0,310.5735,310.8595,309.9061,310.011,150602.0
2022-11-02 09:30:00,324.13,325.68,323.32,325.52,90114.0,309.0385,310.5163,308.2662,310.3638,90114.0
2022-11-02 10:00:00,325.28,328.04,324.85,327.06,48020.0,310.1349,312.7664,309.7249,311.8321,48020.0
2022-11-02 10:30:00,327.23,327.91,326.23,326.91,64475.0,311.9941,312.6425,311.0407,311.689,64475.0
2022-11-02 11:00:00,326.78,328.18,326.47,327.76,58002.0,311.5651,312.8999,311.2695,312.4995,58002.0
2022-11-02 11:30:00,328.04,328.6,327.32,327.73,69742.0,312.7664,313.3003,312.0799,312.4709,69742.0
2022-11-02 12:00:00,327.93,328.01,325.54,325.63,75135.0,312.6615,312.7378,310.3828,310.4686,75135.0
2022-11-02 12:30:00,325.63,325.83,324.13,325.11,162805.0,310.4686,310.6593,309.0385,309.9728,162805.0
2022-11-02 13:00:00,325.05,325.94,324.34,324.63,89418.0,309.9156,310.7642,309.2387,309.5152,89418.0
2022-11-02 13:30:00,324.58,325.74,324.58,325.41,50725.0,309.4675,310.5735,309.4675,310.2589,50725.0
2022-11-02 14:00:00,325.43,327.25,324.73,326.26,127839.0,310.2779,312.0132,309.6105,311.0693,127839.0
2022-11-02 14:30:00,326.57,326.71,321.26,323.48,84901.0,311.3649,311.4983,306.3021,308.4187,84901.0
2022-11-02 15:00:00,323.41,325.64,321.99,322.57,80324.0,308.352,310.4782,306.9981,307.5511,80324.0
2022-11-02 15:30:00,322.41,323.17,320.84,320.9,232518.0,307.3986,308.1232,305.9017,305.9589,232518.0
2022-11-03 09:30:00,321.23,327.57,317.38,323.52,151814.0,306.2735,312.3183,302.6028,308.4569,151814.0
2022-11-03 10:00:00,323.57,328.51,322.91,327.14,85995.0,308.5045,313.2145,307.8753,311.9083,85995.0
2022-11-03 10:30:00,327.04,327.39,324.67,326.63,73829.0,311.813,312.1467,309.5533,311.4221,73829.0
2022-11-03 11:00:00,326.44,326.84,324.34,324.5,97888.0,311.2409,311.6223,309.2387,309.3912,97888.0
2022-11-03 11:30:00,324.51,326.23,323.82,325.64,44672.0,309.4008,311.0407,308.7429,310.4782,44672.0
2022-11-03 12:00:00,325.67,328.0,324.98,326.75,53236.0,310.5068,312.7283,309.8489,311.5365,53236.0
2022-11-03 12:30:00,326.64,326.98,322.54,323.18,116223.0,311.4316,311.7558,307.5225,308.1327,116223.0
2022-11-03 13:00:00,323.18,324.13,322.04,323.15,60343.0,308.1327,309.0385,307.0458,308.1041,60343.0
2022-11-03 13:30:00,323.36,324.48,322.82,324.07,61370.0,308.3043,309.3722,307.7895,308.9813,61370.0
2022-11-03 14:00:00,324.06,325.27,323.19,325.27,89643.0,308.9717,310.1254,308.1422,310.1254,89643.0
2022-11-03 14:30:00,325.4,326.25,324.77,326.0,101292.0,310.2493,311.0598,309.6487,310.8214,101292.0
2022-11-03 15:00:00,326.02,326.43,324.44,324.94,76043.0,310.8405,311.2314,309.334,309.8108,76043.0
2022-11-03 15:30:00,324.94,325.4,323.68,323.91,193698.0,309.8108,310.2493,308.6094,308.8287,193698.0
2022-11-04 09:30:00,327.0,327.0,318.07,320.69,188026.0,311.7748,311.7748,303.2606,305.7586,188026.0
2022-11-04 10:00:00,320.63,325.05,320.41,324.69,130569.0,305.7014,309.9156,305.4917,309.5724,130569.0
2022-11-04 10:30:00,324.73,325.38,323.14,324.41,76129.0,309.6105,310.2303,308.0946,309.3054,76129.0
2022-11-04 11:00:00,324.41,324.79,321.66,321.77,99609.0,309.3054,309.6677,306.6835,306.7884,99609.0
2022-11-04 11:30:00,321.87,322.55,320.46,320.46,43968.0,306.8837,307.532,305.5393,305.5393,43968.0
2022-11-04 12:00:00,320.56,321.84,319.94,321.69,40633.0,305.6347,306.8551,305.0436,306.7121,40633.0
2022-11-04 12:30:00,321.51,322.18,319.99,321.59,56123.0,306.5405,307.1793,305.0912,306.6167,56123.0
2022-11-04 13:00:00,321.34,322.5,320.79,321.35,43778.0,306.3784,307.4844,305.854,306.3879,43778.0
2022-11-04 13:30:00,321.26,321.5,320.02,320.37,51144.0,306.3021,306.5309,305.1198,305.4535,51144.0
2022-11-04 14:00:00,320.48,321.88,319.91,321.5,52669.0,305.5584,306.8932,305.015,306.5309,52669.0
2022-11-04 14:30:00,321.44,322.33,321.25,322.16,69264.0,306.4737,307.3223,306.2926,307.1602,69264.0
2022-11-04 15:00:00,322.1,322.63,321.64,322.52,59548.0,307.103,307.6083,306.6644,307.5034,59548.0
2022-11-04 15:30:00,322.54,323.25,321.88,322.59,347092.0,307.5225,308.1994,306.8932,307.5702,347092.0
2022-11-07 09:30:00,324.0,327.37,321.48,322.25,127956.0,308.9145,312.1276,306.5119,307.246,127956.0
2022-11-07 10:00:00,322.53,324.73,321.63,323.05,71725.0,307.513,309.6105,306.6549,308.0088,71725.0
2022-11-07 10:30:00,323.09,325.2,323.01,325.08,52036.0,308.0469,310.0587,307.9706,309.9442,52036.0
2022-11-07 11:00:00,324.98,326.65,324.66,325.97,54285.0,309.8489,311.4411,309.5438,310.7928,54285.0
2022-11-07 11:30:00,325.75,326.73,325.58,326.44,39180.0,310.583,311.5174,310.421,311.2409,39180.0
2022-11-07 12:00:00,326.57,327.24,326.32,326.88,34236.0,311.3649,312.0037,311.1265,311.6604,34236.0
2022-11-07 12:30:00,326.98,327.12,324.75,325.14,62695.0,311.7558,311.8893,309.6296,310.0014,62695.0
2022-11-07 13:00:00,325.22,325.65,324.57,324.98,34027.0,310.0777,310.4877,309.458,309.8489,34027.0
2022-11-07 13:30:00,325.02,325.04,323.8,324.18,40674.0,309.887,309.9061,308.7238,309.0861,40674.0
2022-11-07 14:00:00,324.19,325.88,324.15,325.7,50164.0,309.0957,310.707,309.0575,310.5354,50164.0
2022-11-07 14:30:00,325.78,325.84,325.0,325.26,56708.0,310.6116,310.6689,309.868,310.1159,56708.0
2022-11-07 15:00:00,325.28,326.29,325.24,325.85,51726.0,310.1349,311.0979,310.0968,310.6784,51726.0
2022-11-07 15:30:00,325.82,326.14,324.1,324.37,206039.0,310.6498,310.9549,309.0099,309.2673,206039.0
2022-11-08 09:30:00,323.09,324.59,321.18,323.83,94916.0,308.0469,309.4771,306.2258,308.7524,94916.0
2022-11-08 10:00:00,323.85,326.22,323.43,326.22,61519.0,308.7715,311.0312,308.3711,311.0312,61519.0
2022-11-08 10:30:00,326.06,327.34,325.58,326.56,44187.0,310.8786,312.099,310.421,311.3553,44187.0
2022-11-08 11:00:00,326.5,327.86,325.96,327.2,61899.0,311.2981,312.5948,310.7833,311.9655,61899.0
2022-11-08 11:30:00,327.17,328.67,327.13,328.16,67376.0,311.9369,313.3671,311.8988,312.8808,67376.0
2022-11-08 12:00:00,328.12,328.34,326.97,327.27,34692.0,312.8427,313.0525,311.7462,312.0323,34692.0
2022-11-08 12:30:00,327.27,328.33,327.26,328.28,24013.0,312.0323,313.0429,312.0227,312.9952,24013.0
2022-11-08 13:00:00,328.14,329.01,326.9,326.9,44683.0,312.8618,313.6913,311.6795,311.6795,44683.0
2022-11-08 13:30:00,326.73,328.05,326.63,327.46,25020.0,311.5174,312.776,311.4221,312.2134,25020.0
2022-11-08 14:00:00,327.46,327.61,325.23,325.28,48074.0,312.2134,312.3564,310.0873,310.1349,48074.0
2022-11-08 14:30:00,325.4,327.75,325.36,327.27,42442.0,310.2493,312.4899,310.2112,312.0323,42442.0
2022-11-08 15:00:00,327.27,328.73,327.18,328.57,36850.0,312.0323,313.4243,311.9465,313.2717,36850.0
2022-11-08 15:30:00,328.58,329.39,327.56,327.74,177474.0,313.2813,314.0536,312.3088,312.4804,177474.0
2022-11-09 09:30:00,328.71,331.05,326.27,328.16,78858.0,313.4052,315.6363,311.0788,312.8808,78858.0
2022-11-09 10:00:00,328.37,329.19,327.39,327.86,84541.0,313.0811,313.8629,312.1467,312.5948,84541.0
2022-11-09 10:30:00,327.86,328.6,326.64,327.24,53055.0,312.5948,313.3003,311.4316,312.0037,53055.0
2022-11-09 11:00:00,327.3,329.07,327.29,328.19,37943.0,312.0609,313.7485,312.0513,312.9094,37943.0
2022-11-09 11:30:00,328.21,329.06,328.02,328.11,31685.0,312.9285,313.7389,312.7474,312.8332,31685.0
2022-11-09 12:00:00,328.25,329.0,327.84,328.6,32085.0,312.9666,313.6817,312.5757,313.3003,32085.0
2022-11-09 12:30:00,328.6,329.07,328.35,328.98,31286.0,313.3003,313.7485,313.062,313.6627,31286.0
2022-11-09 13:00:00,328.85,329.61,328.33,329.07,30231.0,313.5387,314.2633,313.0429,313.7485,30231.0
2022-11-09 13:30:00,328.98,328.98,327.36,327.83,30414.0,313.6627,313.6627,312.1181,312.5662,30414.0
2022-11-09 14:00:00,327.87,328.52,327.23,327.23,23933.0,312.6043,313.2241,311.9941,311.9941,23933.0
2022-11-09 14:30:00,327.23,327.23,325.64,325.91,36918.0,311.9941,311.9941,310.4782,310.7356,36918.0
2022-11-09 15:00:00,325.99,327.23,325.99,326.29,43810.0,310.8119,311.9941,310.8119,311.0979,43810.0
2022-11-09 15:30:00,326.29,326.39,324.59,324.92,159281.0,311.0979,311.1932,309.4771,309.7917,159281.0
2022-11-10 09:30:00,329.05,329.05,321.1,324.27,170014.0,313.7294,313.7294,306.1495,309.172,170014.0
2022-11-10 10:00:00,324.39,325.56,322.86,323.54,79360.0,309.2864,310.4019,307.8276,308.4759,79360.0
2022-11-10 10:30:00,323.32,323.32,321.85,322.87,52914.0,308.2662,308.2662,306.8646,307.8371,52914.0
2022-11-10 11:00:00,322.84,322.91,319.6,320.5,70773.0,307.8085,307.8753,304.7194,305.5775,70773.0
2022-11-10 11:30:00,320.76,321.98,320.54,320.67,65123.0,305.8254,306.9886,305.6156,305.7396,65123.0
2022-11-10 12:00:00,320.59,321.0,317.24,317.65,78917.0,305.6633,306.0542,302.4693,302.8602,78917.0
2022-11-10 12:30:00,317.48,317.63,315.63,315.93,48227.0,302.6981,302.8411,300.9342,301.2203,48227.0
2022-11-10 13:00:00,315.98,318.52,315.75,318.52,32945.0,301.2679,303.6897,301.0486,303.6897,32945.0
2022-11-10 13:30:00,318.59,320.59,318.46,320.38,34859.0,303.7564,305.6633,303.6325,305.4631,34859.0
2022-11-10 14:00:00,320.38,322.1,320.38,321.78,38376.0,305.4631,307.103,305.4631,306.7979,38376.0
2022-11-10 14:30:00,321.75,321.83,320.82,321.42,53461.0,306.7693,306.8456,305.8826,306.4547,53461.0
2022-11-10 15:00:00,321.43,322.5,321.28,322.47,53701.0,306.4642,307.4844,306.3212,307.4558,53701.0
2022-11-10 15:30:00,322.46,323.92,322.03,323.01,202219.0,307.4462,308.8382,307.0362,307.9706,202219.0
2022-11-11 09:30:00,324.39,324.5,304.22,305.36,315749.0,309.2864,309.3912,290.0555,291.1424,315749.0
2022-11-11 10:00:00,305.4,306.14,297.1,297.47,262813.0,291.1805,291.8861,283.267,283.6198,262813.0
2022-11-11 10:30:00,297.25,298.71,291.5,291.78,376235.0,283.41,284.802,277.9277,278.1947,376235.0
2022-11-11 11:00:00,291.92,295.0,291.89,293.44,266503.0,278.3282,281.2648,278.2996,279.7774,266503.0
2022-11-11 11:30:00,293.55,293.89,290.27,290.29,316759.0,279.8823,280.2065,276.755,276.7741,316759.0
2022-11-11 12:00:00,290.24,291.56,289.61,290.95,221318.0,276.7264,277.9849,276.1257,277.4033,221318.0
2022-11-11 12:30:00,290.99,293.57,290.6,292.66,183733.0,277.4415,279.9013,277.0696,279.0337,183733.0
2022-11-11 13:00:00,292.58,295.62,292.54,295.47,191539.0,278.9574,281.8559,278.9193,281.7129,191539.0
2022-11-11 13:30:00,295.57,299.22,295.38,298.22,282196.0,281.8082,285.2883,281.6271,284.3348,282196.0
2022-11-11 14:00:00,298.23,302.6,298.02,302.53,254601.0,284.3444,288.5109,284.1442,288.4442,254601.0
2022-11-11 14:30:00,302.47,304.34,301.8,304.2,288046.0,288.387,290.1699,287.7482,290.0364,288046.0
2022-11-11 15:00:00,304.34,305.19,302.57,305.12,281929.0,290.1699,290.9803,288.4823,290.9136,281929.0
2022-11-11 15:30:00,305.09,305.2,303.08,303.83,435860.0,290.885,290.9899,288.9686,289.6836,435860.0
2022-11-14 09:30:00,306.43,312.53,304.82,310.6,148249.0,292.1626,297.9786,290.6275,296.1384,148249.0
2022-11-14 10:00:00,310.75,310.81,308.69,310.47,82751.0,296.2814,296.3387,294.3174,296.0145,82751.0
2022-11-14 10:30:00,310.42,312.19,310.42,311.36,103437.0,295.9668,297.6544,295.9668,296.863,103437.0
2022-11-14 11:00:00,311.4,311.94,310.78,311.02,85394.0,296.9012,297.416,296.31,296.5389,85394.0
2022-11-14 11:30:00,311.02,311.17,310.16,310.41,66978.0,296.5389,296.6819,295.7189,295.9573,66978.0
2022-11-14 12:00:00,310.34,310.54,309.22,310.06,76601.0,295.8905,296.0812,294.8227,295.6236,76601.0
2022-11-14 12:30:00,309.92,310.59,309.84,309.98,54403.0,295.4901,296.1289,295.4138,295.5473,54403.0
2022-11-14 13:00:00,309.9,311.46,309.72,310.96,48274.0,295.471,296.9584,295.2994,296.4817,48274.0
2022-11-14 13:30:00,310.91,311.53,310.84,311.25,38911.0,296.434,297.0251,296.3673,296.7582,38911.0
2022-11-14 14:00:00,311.26,311.26,310.14,311.05,51261.0,296.7677,296.7677,295.6998,296.5675,51261.0
2022-11-14 14:30:00,311.02,311.21,310.48,310.63,59836.0,296.5389,296.72,296.024,296.167,59836.0
2022-11-14 15:00:00,310.61,310.75,308.94,309.47,76868.0,296.148,296.2814,294.5557,295.061,76868.0
2022-11-14 15:30:00,309.46,309.66,306.78,307.0,212582.0,295.0515,295.2422,292.4963,292.706,212582.0
2022-11-15 09:30:00,308.32,308.66,305.26,305.26,132254.0,293.9646,294.2888,291.0471,291.0471,132254.0
2022-11-15 10:00:00,305.41,305.84,301.4,305.27,126275.0,291.1901,291.6001,287.3668,291.0566,126275.0
2022-11-15 10:30:00,305.28,306.95,304.67,305.82,62861.0,291.0661,292.6584,290.4845,291.581,62861.0
2022-11-15 11:00:00,305.72,306.91,305.52,306.43,58291.0,291.4856,292.6202,291.295,292.1626,58291.0
2022-11-15 11:30:00,306.66,307.94,306.66,307.74,50863.0,292.3819,293.6023,292.3819,293.4116,50863.0
2022-11-15 12:00:00,308.02,308.02,306.19,306.19,57017.0,293.6786,293.6786,291.9338,291.9338,57017.0
2022-11-15 12:30:00,306.19,306.19,303.98,304.49,91192.0,291.9338,291.9338,289.8267,290.3129,91192.0
2022-11-15 13:00:00,304.6,305.17,302.13,302.68,57985.0,290.4178,290.9613,288.0628,288.5872,57985.0
2022-11-15 13:30:00,302.69,305.0,302.64,304.17,55862.0,288.5967,290.7992,288.549,290.0078,55862.0
2022-11-15 14:00:00,304.11,305.92,303.53,304.81,62328.0,289.9506,291.6763,289.3976,290.618,62328.0
2022-11-15 14:30:00,304.89,305.26,304.28,304.79,75341.0,290.6943,291.0471,290.1127,290.5989,75341.0
2022-11-15 15:00:00,304.84,305.09,304.39,304.99,96312.0,290.6466,290.885,290.2176,290.7896,96312.0
2022-11-15 15:30:00,304.99,305.23,303.77,305.19,275429.0,290.7896,291.0185,289.6264,290.9803,275429.0
2022-11-16 09:30:00,306.15,308.45,305.13,305.94,87355.0,291.8956,294.0885,290.9231,291.6954,87355.0
2022-11-16 10:00:00,306.23,307.16,305.17,306.62,53719.0,291.9719,292.8586,290.9613,292.3437,53719.0
2022-11-16 10:30:00,306.6,309.07,306.2,308.34,49856.0,292.3247,294.6797,291.9433,293.9837,49856.0
2022-11-16 11:00:00,308.29,309.17,307.14,307.34,48084.0,293.936,294.775,292.8395,293.0302,48084.0
2022-11-16 11:30:00,307.32,308.14,307.23,308.1,43035.0,293.0111,293.793,292.9253,293.7548,43035.0
2022-11-16 12:00:00,307.88,308.66,307.55,308.47,39046.0,293.5451,294.2888,293.2304,294.1076,39046.0
2022-11-16 12:30:00,308.44,309.41,308.18,308.29,29329.0,294.079,295.0038,293.8311,293.936,29329.0
2022-11-16 13:00:00,308.02,308.52,307.77,307.87,31595.0,293.6786,294.1553,293.4402,293.5355,31595.0
2022-11-16 13:30:00,307.96,308.58,307.24,308.31,34792.0,293.6213,294.2125,292.9349,293.9551,34792.0
2022-11-16 14:00:00,308.38,308.52,307.52,308.13,38860.0,294.0218,294.1553,293.2018,293.7834,38860.0
2022-11-16 14:30:00,308.17,309.15,307.75,309.03,49369.0,293.8216,294.7559,293.4211,294.6415,49369.0
2022-11-16 15:00:00,309.06,309.15,307.95,308.5,60333.0,294.6701,294.7559,293.6118,294.1362,60333.0
2022-11-16 15:30:00,308.5,308.57,306.51,306.88,157486.0,294.1362,294.2029,292.2389,292.5916,157486.0
2022-11-17 09:30:00,305.45,309.66,305.45,307.3,78711.0,291.2282,295.2422,291.2282,292.9921,78711.0
2022-11-17 10:00:00,307.29,308.82,306.44,308.75,48101.0,292.9825,294.4413,292.1721,294.3746,48101.0
2022-11-17 10:30:00,308.8,309.78,308.59,309.66,60936.0,294.4222,295.3566,294.222,295.2422,60936.0
2022-11-17 11:00:00,309.72,310.53,309.49,310.09,43525.0,295.2994,296.0717,295.0801,295.6522,43525.0
2022-11-17 11:30:00,310.22,310.91,309.74,310.78,106638.0,295.7761,296.434,295.3185,296.31,106638.0
2022-11-17 12:00:00,310.81,311.27,310.2,310.22,53187.0,296.3387,296.7772,295.7571,295.7761,53187.0
2022-11-17 12:30:00,310.34,310.5,309.42,309.71,42390.0,295.8905,296.0431,295.0134,295.2899,42390.0
2022-11-17 13:00:00,309.59,309.91,308.75,308.96,20519.0,295.1755,295.4806,294.3746,294.5748,20519.0
2022-11-17 13:30:00,308.94,310.09,308.61,310.03,36101.0,294.5557,295.6522,294.2411,295.595,36101.0
2022-11-17 14:00:00,309.94,311.97,309.94,311.75,54189.0,295.5092,297.4446,295.5092,297.2349,54189.0
2022-11-17 14:30:00,311.78,312.49,311.49,312.34,37007.0,297.2635,297.9404,296.987,297.7974,37007.0
2022-11-17 15:00:00,312.34,312.53,311.69,312.35,71546.0,297.7974,297.9786,297.1777,297.807,71546.0
2022-11-17 15:30:00,312.36,312.88,311.08,312.19,175357.0,297.8165,298.3123,296.5961,297.6544,175357.0
2022-11-18 09:30:00,315.12,319.69,315.12,318.1,141748.0,300.448,304.8052,300.448,303.2892,141748.0
2022-11-18 10:00:00,318.4,319.28,317.93,318.81,55792.0,303.5753,304.4143,303.1271,303.9662,55792.0
2022-11-18 10:30:00,318.91,319.89,318.39,318.62,50030.0,304.0615,304.9959,303.5657,303.785,50030.0
2022-11-18 11:00:00,318.66,319.46,318.01,319.44,36075.0,303.8232,304.5859,303.2034,304.5668,36075.0
2022-11-18 11:30:00,319.44,322.27,319.44,321.73,104481.0,304.5668,307.2651,304.5668,306.7502,104481.0
2022-11-18 12:00:00,321.85,321.85,318.46,319.4,60386.0,306.8646,306.8646,303.6325,304.5287,60386.0
2022-11-18 12:30:00,319.39,319.58,318.54,319.31,32384.0,304.5192,304.7003,303.7087,304.4429,32384.0
2022-11-18 13:00:00,319.28,319.68,319.02,319.66,65055.0,304.4143,304.7957,304.1664,304.7766,65055.0
2022-11-18 13:30:00,319.68,319.83,318.0,318.53,79005.0,304.7957,304.9387,303.1939,303.6992,79005.0
2022-11-18 14:00:00,318.61,319.25,318.46,318.97,52761.0,303.7755,304.3857,303.6325,304.1187,52761.0
2022-11-18 14:30:00,319.01,319.08,318.0,318.49,54788.0,304.1569,304.2236,303.1939,303.6611,54788.0
2022-11-18 15:00:00,318.49,318.93,318.17,318.67,123061.0,303.6611,304.0806,303.356,303.8327,123061.0
2022-11-18 15:30:00,318.72,319.86,318.07,319.44,200713.0,303.8804,304.9673,303.2606,304.5668,200713.0
2022-11-21 09:30:00,319.54,322.14,317.63,320.09,103750.0,304.6622,307.1411,302.8411,305.1866,103750.0
2022-11-21 10:00:00,320.29,320.78,318.72,318.88,51269.0,305.3773,305.8444,303.8804,304.0329,51269.0
2022-11-21 10:30:00,319.0,319.83,318.9,319.35,42517.0,304.1473,304.9387,304.052,304.481,42517.0
2022-11-21 11:00:00,319.29,319.62,318.29,318.51,53934.0,304.4238,304.7385,303.4704,303.6801,53934.0
2022-11-21 11:30:00,318.54,319.27,317.9,318.26,40599.0,303.7087,304.4048,303.0985,303.4418,40599.0
2022-11-21 12:00:00,318.37,319.18,318.06,318.46,122879.0,303.5467,304.3189,303.2511,303.6325,122879.0
2022-11-21 12:30:00,318.5,318.99,317.37,317.52,104265.0,303.6706,304.1378,302.5932,302.7362,104265.0
2022-11-21 13:00:00,317.52,317.68,316.75,317.29,46204.0,302.7362,302.8888,302.0021,302.5169,46204.0
2022-11-21 13:30:00,317.31,317.92,316.84,317.41,40129.0,302.536,303.1176,302.0879,302.6314,40129.0
2022-11-21 14:00:00,317.43,317.98,316.63,316.78,72166.0,302.6504,303.1748,301.8877,302.0307,72166.0
2022-11-21 14:30:00,316.78,316.9,315.7,315.75,70207.0,302.0307,302.1451,301.001,301.0486,70207.0
2022-11-21 15:00:00,315.68,316.22,315.28,315.56,69939.0,300.9819,301.4968,300.6005,300.8675,69939.0
2022-11-21 15:30:00,315.44,315.7,314.5,315.24,289552.0,300.7531,301.001,299.8568,300.5624,289552.0
2022-11-22 09:30:00,317.63,320.57,317.46,319.73,102434.0,302.8411,305.6442,302.679,304.8433,102434.0
2022-11-22 10:00:00,319.72,321.36,319.33,320.93,41545.0,304.8338,306.3974,304.462,305.9875,41545.0
2022-11-22 10:30:00,321.14,321.3,320.36,320.5,51687.0,306.1877,306.3402,305.444,305.5775,51687.0
2022-11-22 11:00:00,320.59,321.32,320.48,320.93,31103.0,305.6633,306.3593,305.5584,305.9875,31103.0
2022-11-22 11:30:00,320.98,321.06,320.21,320.65,38886.0,306.0351,306.1114,305.301,305.7205,38886.0
2022-11-22 12:00:00,320.72,320.8,319.73,320.09,62102.0,305.7872,305.8635,304.8433,305.1866,62102.0
2022-11-22 12:30:00,320.09,320.2,319.41,319.68,38405.0,305.1866,305.2915,304.5382,304.7957,38405.0
2022-11-22 13:00:00,319.73,320.31,319.56,320.29,49456.0,304.8433,305.3963,304.6813,305.3773,49456.0
2022-11-22 13:30:00,320.23,320.36,319.8,320.09,37750.0,305.3201,305.444,304.9101,305.1866,37750.0
2022-11-22 14:00:00,320.09,320.27,319.53,320.16,44338.0,305.1866,305.3582,304.6526,305.2533,44338.0
2022-11-22 14:30:00,320.15,320.36,319.74,320.15,90095.0,305.2438,305.444,304.8529,305.2438,90095.0
2022-11-22 15:00:00,320.13,320.36,319.87,320.1,71342.0,305.2247,305.444,304.9768,305.1961,71342.0
2022-11-22 15:30:00,320.08,320.23,319.2,319.21,166058.0,305.177,305.3201,304.338,304.3475,166058.0
2022-11-23 09:30:00,319.1,322.0,319.1,320.88,122045.0,304.2427,307.0076,304.2427,305.9398,122045.0
2022-11-23 10:00:00,321.04,321.04,319.53,319.71,50091.0,306.0923,306.0923,304.6526,304.8243,50091.0
2022-11-23 10:30:00,319.58,320.31,319.47,319.82,47201.0,304.7003,305.3963,304.5954,304.9291,47201.0
2022-11-23 11:00:00,319.77,320.36,319.66,319.86,53425.0,304.8815,305.444,304.7766,304.9673,53425.0
2022-11-23 11:30:00,319.87,320.22,319.52,320.21,50547.0,304.9768,305.3105,304.6431,305.301,50547.0
2022-11-23 12:00:00,320.21,320.29,319.63,320.29,32859.0,305.301,305.3773,304.748,305.3773,32859.0
2022-11-23 12:30:00,320.34,320.34,319.36,319.58,59277.0,305.4249,305.4249,304.4906,304.7003,59277.0
2022-11-23 13:00:00,319.67,320.05,319.37,319.71,71742.0,304.7861,305.1484,304.5001,304.8243,71742.0
2022-11-23 13:30:00,319.82,319.85,319.17,319.77,47919.0,304.9291,304.9577,304.3094,304.8815,47919.0
2022-11-23 14:00:00,319.78,320.19,319.42,319.76,57594.0,304.891,305.2819,304.5478,304.8719,57594.0
2022-11-23 14:30:00,319.68,320.17,319.14,319.84,79495.0,304.7957,305.2629,304.2808,304.9482,79495.0
2022-11-23 15:00:00,319.84,319.95,319.42,319.46,74081.0,304.9482,305.0531,304.5478,304.5859,74081.0
2022-11-23 15:30:00,319.42,319.84,318.98,319.63,185113.0,304.5478,304.9482,304.1283,304.748,185113.0
2022-11-25 09:30:00,322.07,322.99,319.95,322.41,140899.0,307.0744,307.9516,305.0531,307.3986,140899.0
2022-11-25 10:00:00,322.55,323.21,321.93,322.93,63112.0,307.532,308.1613,306.9409,307.8943,63112.0
2022-11-25 10:30:00,322.88,323.31,322.37,322.8,102730.0,307.8467,308.2567,307.3604,307.7704,102730.0
2022-11-25 11:00:00,322.82,323.2,322.35,322.98,59518.0,307.7895,308.1518,307.3413,307.942,59518.0
2022-11-25 11:30:00,323.06,323.11,322.77,322.82,56659.0,308.0183,308.066,307.7418,307.7895,56659.0
2022-11-25 12:00:00,322.92,323.43,322.67,323.43,96412.0,307.8848,308.3711,307.6465,308.3711,96412.0
2022-11-25 12:30:00,323.45,324.11,323.15,323.95,75470.0,308.3901,309.0194,308.1041,308.8669,75470.0
2022-11-28 09:30:00,323.04,327.05,322.7,324.0,145005.0,307.9992,311.8225,307.6751,308.9145,145005.0
2022-11-28 10:00:00,324.03,324.33,323.42,324.33,104582.0,308.9431,309.2292,308.3615,309.2292,104582.0
2022-11-28 10:30:00,324.28,324.3,323.32,323.32,49102.0,309.1815,309.2006,308.2662,308.2662,49102.0
2022-11-28 11:00:00,323.52,324.06,323.46,323.67,45202.0,308.4569,308.9717,308.3997,308.5999,45202.0
2022-11-28 11:30:00,323.66,323.73,323.22,323.27,46251.0,308.5904,308.6571,308.1708,308.2185,46251.0
2022-11-28 12:00:00,323.19,323.46,322.78,323.0,44542.0,308.1422,308.3997,307.7513,307.9611,44542.0
2022-11-28 12:30:00,322.94,323.0,321.81,322.0,43678.0,307.9039,307.9611,306.8265,307.0076,43678.0
2022-11-28 13:00:00,322.03,322.45,321.97,322.06,22520.0,307.0362,307.4367,306.979,307.0649,22520.0
2022-11-28 13:30:00,322.04,322.16,321.08,321.25,27319.0,307.0458,307.1602,306.1305,306.2926,27319.0
2022-11-28 14:00:00,321.15,321.87,321.15,321.48,69113.0,306.1972,306.8837,306.1972,306.5119,69113.0
2022-11-28 14:30:00,321.4,321.46,320.71,320.72,36284.0,306.4356,306.4928,305.7777,305.7872,36284.0
2022-11-28 15:00:00,320.64,320.79,319.86,320.07,51163.0,305.711,305.854,304.9673,305.1675,51163.0
2022-11-28 15:30:00,320.03,320.49,318.97,319.4,200539.0,305.1294,305.568,304.1187,304.5287,200539.0
2022-11-29 09:30:00,318.58,320.75,318.58,319.67,63335.0,303.7469,305.8158,303.7469,304.7861,63335.0
2022-11-29 10:00:00,319.77,321.15,319.69,320.7,78602.0,304.8815,306.1972,304.8052,305.7682,78602.0
2022-11-29 10:30:00,320.72,320.95,319.73,320.43,49476.0,305.7872,306.0065,304.8433,305.5107,49476.0
2022-11-29 11:00:00,320.5,320.54,319.4,319.63,37519.0,305.5775,305.6156,304.5287,304.748,37519.0
2022-11-29 11:30:00,319.57,320.8,319.57,320.39,47333.0,304.6908,305.8635,304.6908,305.4726,47333.0
2022-11-29 12:00:00,320.44,320.55,320.08,320.45,37804.0,305.5203,305.6252,305.177,305.5298,37804.0
2022-11-29 12:30:00,320.44,320.99,320.15,320.81,44994.0,305.5203,306.0447,305.2438,305.8731,44994.0
2022-11-29 13:00:00,320.84,320.85,320.18,320.5,52308.0,305.9017,305.9112,305.2724,305.5775,52308.0
2022-11-29 13:30:00,320.47,321.07,320.47,321.07,64084.0,305.5489,306.1209,305.5489,306.1209,64084.0
2022-11-29 14:00:00,321.03,322.96,321.01,321.73,30319.0,306.0828,307.9229,306.0637,306.7502,30319.0
2022-11-29 14:30:00,321.62,321.75,320.88,321.0,46868.0,306.6453,306.7693,305.9398,306.0542,46868.0
2022-11-29 15:00:00,320.98,321.62,320.84,321.37,59287.0,306.0351,306.6453,305.9017,306.407,59287.0
2022-11-29 15:30:00,321.35,321.49,320.29,320.64,394717.0,306.3879,306.5214,305.3773,305.711,394717.0
2022-11-30 09:30:00,320.7,322.87,319.13,320.11,82908.0,305.7682,307.8371,304.2713,305.2056,82908.0
2022-11-30 10:00:00,320.44,321.26,319.59,319.91,52981.0,305.5203,306.3021,304.7099,305.015,52981.0
2022-11-30 10:30:00,320.07,320.52,319.63,320.27,57309.0,305.1675,305.5966,304.748,305.3582,57309.0
2022-11-30 11:00:00,320.31,321.5,320.25,320.38,48794.0,305.3963,306.5309,305.3391,305.4631,48794.0
2022-11-30 11:30:00,320.44,320.69,319.98,320.2,39504.0,305.5203,305.7586,305.0817,305.2915,39504.0
2022-11-30 12:00:00,320.14,321.18,320.08,320.45,32739.0,305.2342,306.2258,305.177,305.5298,32739.0
2022-11-30 12:30:00,320.33,320.93,320.33,320.78,34043.0,305.4154,305.9875,305.4154,305.8444,34043.0
2022-11-30 13:00:00,320.74,321.42,320.51,320.52,64726.0,305.8063,306.4547,305.587,305.5966,64726.0
2022-11-30 13:30:00,320.38,321.93,320.25,321.24,129488.0,305.4631,306.9409,305.3391,306.283,129488.0
2022-11-30 14:00:00,321.35,322.11,320.79,322.03,131918.0,306.3879,307.1125,305.854,307.0362,131918.0
2022-11-30 14:30:00,322.0,324.01,321.78,323.84,101099.0,307.0076,308.9241,306.7979,308.762,101099.0
2022-11-30 15:00:00,323.88,326.06,323.81,325.8,137083.0,308.8001,310.8786,308.7334,310.6307,137083.0
2022-11-30 15:30:00,325.81,328.92,325.64,328.73,436599.0,310.6403,313.6054,310.4782,313.4243,436599.0
2022-12-01 09:30:00,328.6,329.57,323.97,324.89,106025.0,313.3003,314.2252,308.8859,309.7631,106025.0
2022-12-01 10:00:00,324.99,325.52,322.59,323.64,95549.0,309.8584,310.3638,307.5702,308.5713,95549.0
2022-12-01 10:30:00,323.77,324.22,323.39,323.91,113709.0,308.6952,309.1243,308.3329,308.8287,113709.0
2022-12-01 11:00:00,323.98,324.43,323.31,323.73,90274.0,308.8955,309.3245,308.2567,308.6571,90274.0
2022-12-01 11:30:00,323.69,324.05,323.44,323.66,38058.0,308.619,308.9622,308.3806,308.5904,38058.0
2022-12-01 12:00:00,323.68,324.09,323.19,323.91,44966.0,308.6094,309.0003,308.1422,308.8287,44966.0
2022-12-01 12:30:00,323.95,325.08,323.95,324.8,41683.0,308.8669,309.9442,308.8669,309.6773,41683.0
2022-12-01 13:00:00,324.99,325.17,322.99,323.06,56949.0,309.8584,310.03,307.9516,308.0183,56949.0
2022-12-01 13:30:00,323.06,323.59,322.69,323.31,33852.0,308.0183,308.5236,307.6655,308.2567,33852.0
2022-12-01 14:00:00,323.42,325.03,323.03,324.57,57284.0,308.3615,309.8966,307.9897,309.458,57284.0
2022-12-01 14:30:00,324.67,324.89,323.99,324.54,28334.0,309.5533,309.7631,308.905,309.4294,28334.0
2022-12-01 15:00:00,324.62,325.01,324.06,324.06,45011.0,309.5057,309.8775,308.9717,308.9717,45011.0
2022-12-01 15:30:00,323.98,324.57,323.27,323.53,168546.0,308.8955,309.458,308.2185,308.4664,168546.0
2022-12-02 09:30:00,322.64,326.07,322.57,324.34,82919.0,307.6178,310.8881,307.5511,309.2387,82919.0
2022-12-02 10:00:00,324.61,325.61,323.94,324.66,59930.0,309.4961,310.4496,308.8573,309.5438,59930.0
2022-12-02 10:30:00,324.67,327.09,324.49,327.01,51424.0,309.5533,311.8607,309.3817,311.7844,51424.0
2022-12-02 11:00:00,326.98,327.25,325.93,325.97,46642.0,311.7558,312.0132,310.7547,310.7928,46642.0
2022-12-02 11:30:00,326.06,327.21,325.94,326.87,58157.0,310.8786,311.9751,310.7642,311.6509,58157.0
2022-12-02 12:00:00,326.76,327.07,326.18,326.41,43214.0,311.546,311.8416,310.993,311.2123,43214.0
2022-12-02 12:30:00,326.32,326.4,325.74,325.9,38244.0,311.1265,311.2028,310.5735,310.7261,38244.0
2022-12-02 13:00:00,325.92,326.54,325.78,326.15,21159.0,310.7451,311.3363,310.6116,310.9644,21159.0
2022-12-02 13:30:00,326.15,326.35,325.43,326.18,32298.0,310.9644,311.1551,310.2779,310.993,32298.0
2022-12-02 14:00:00,326.23,326.79,325.71,326.31,25948.0,311.0407,311.5746,310.5449,311.117,25948.0
2022-12-02 14:30:00,326.13,327.77,326.13,327.65,24675.0,310.9454,312.509,310.9454,312.3946,24675.0
2022-12-02 15:00:00,327.78,328.1,327.04,327.24,34692.0,312.5185,312.8236,311.813,312.0037,34692.0
2022-12-02 15:30:00,327.27,327.64,326.51,327.3,105016.0,312.0323,312.385,311.3077,312.0609,105016.0
2022-12-05 09:30:00,323.82,325.98,323.36,324.94,53421.0,309.7991,311.8656,309.359,310.8706,53421.0
2022-12-05 10:00:00,324.47,327.36,324.35,326.96,46999.0,310.421,313.1858,310.3062,312.8032,46999.0
2022-12-05 10:30:00,327.0,327.68,326.79,327.41,32071.0,312.8414,313.492,312.6405,313.2337,32071.0
2022-12-05 11:00:00,327.39,328.1,326.67,327.67,38199.0,313.2145,313.8938,312.5257,313.4824,38199.0
2022-12-05 11:30:00,327.37,328.12,326.78,326.96,33356.0,313.1954,313.9129,312.631,312.8032,33356.0
2022-12-05 12:00:00,326.93,327.38,326.35,327.07,31115.0,312.7745,313.205,312.2196,312.9084,31115.0
2022-12-05 12:30:00,326.98,326.99,326.25,326.68,21163.0,312.8223,312.8319,312.1239,312.5353,21163.0
2022-12-05 13:00:00,326.61,327.68,326.53,327.29,51145.0,312.4683,313.492,312.3918,313.1189,51145.0
2022-12-05 13:30:00,327.16,327.49,326.7,326.91,40669.0,312.9945,313.3102,312.5544,312.7553,40669.0
2022-12-05 14:00:00,326.94,327.38,326.57,326.67,52540.0,312.784,313.205,312.43,312.5257,52540.0
2022-12-05 14:30:00,326.71,327.45,326.14,327.44,61713.0,312.564,313.2719,312.0187,313.2624,61713.0
2022-12-05 15:00:00,327.5,328.27,326.77,326.78,74129.0,313.3198,314.0564,312.6214,312.631,74129.0
2022-12-05 15:30:00,326.75,327.88,326.38,327.39,212618.0,312.6023,313.6833,312.2483,313.2145,212618.0
2022-12-06 09:30:00,327.8,331.95,325.99,330.74,58850.0,313.6068,317.5771,311.8752,316.4195,58850.0
2022-12-06 10:00:00,330.5,331.0,329.15,329.42,41332.0,316.1899,316.6682,314.8983,315.1566,41332.0
2022-12-06 10:30:00,329.49,330.29,328.95,329.22,30991.0,315.2236,315.989,314.707,314.9653,30991.0
2022-12-06 11:00:00,329.18,329.61,327.47,327.94,31669.0,314.927,315.3384,313.2911,313.7407,31669.0
2022-12-06 11:30:00,327.99,328.58,327.93,328.37,20903.0,313.7886,314.353,313.7312,314.1521,20903.0
2022-12-06 12:00:00,328.57,329.61,328.48,328.7,16195.0,314.3434,315.3384,314.2573,314.4678,16195.0
2022-12-06 12:30:00,328.7,329.39,328.34,329.39,27255.0,314.4678,315.1279,314.1234,315.1279,27255.0
2022-12-06 13:00:00,329.15,329.15,327.77,327.8,19594.0,314.8983,314.8983,313.5781,313.6068,19594.0
2022-12-06 13:30:00,327.8,328.29,327.18,327.44,24928.0,313.6068,314.0756,313.0136,313.2624,24928.0
2022-12-06 14:00:00,327.55,328.15,327.17,327.73,40942.0,313.3676,313.9416,313.0041,313.5398,40942.0
2022-12-06 14:30:00,327.74,328.3,327.48,328.3,27103.0,313.5494,314.0851,313.3006,314.0851,27103.0
2022-12-06 15:00:00,328.32,328.35,327.24,327.3,34668.0,314.1043,314.133,313.071,313.1284,34668.0
2022-12-06 15:30:00,327.3,329.97,327.3,329.63,142191.0,313.1284,315.6828,313.1284,315.3576,142191.0
2022-12-07 09:30:00,329.5,332.9,328.81,330.19,59848.0,315.2332,318.486,314.5731,315.8933,59848.0
2022-12-07 10:00:00,330.18,331.78,328.64,331.56,43342.0,315.8837,317.4145,314.4104,317.204,43342.0
2022-12-07 10:30:00,331.73,332.32,330.37,331.88,41721.0,317.3666,317.9311,316.0655,317.5101,41721.0
2022-12-07 11:00:00,332.1,332.55,331.56,331.7,32278.0,317.7206,318.1511,317.204,317.3379,32278.0
2022-12-07 11:30:00,331.71,332.29,331.23,332.06,22053.0,317.3475,317.9024,316.8883,317.6823,22053.0
2022-12-07 12:00:00,332.15,332.43,331.61,331.74,27606.0,317.7684,318.0363,317.2518,317.3762,27606.0
2022-12-07 12:30:00,331.8,332.33,331.32,331.95,20551.0,317.4336,317.9406,316.9744,317.5771,20551.0
2022-12-07 13:00:00,331.81,332.24,331.34,331.97,20473.0,317.4432,317.8545,316.9935,317.5962,20473.0
2022-12-07 13:30:00,331.97,332.11,331.47,331.78,22809.0,317.5962,317.7302,317.1179,317.4145,22809.0
2022-12-07 14:00:00,331.91,332.17,331.47,332.09,25579.0,317.5388,317.7876,317.1179,317.711,25579.0
2022-12-07 14:30:00,332.03,332.67,331.99,332.0,18534.0,317.6536,318.2659,317.6154,317.6249,18534.0
2022-12-07 15:00:00,331.93,332.3,331.55,332.19,30390.0,317.558,317.9119,317.1944,317.8067,30390.0
2022-12-07 15:30:00,332.18,332.67,331.73,332.24,116389.0,317.7971,318.2659,317.3666,317.8545,116389.0
2022-12-08 09:30:00,333.41,335.62,333.06,334.57,62307.0,318.9739,321.0882,318.639,320.0837,62307.0
2022-12-08 10:00:00,334.78,335.21,333.44,335.02,27640.0,320.2846,320.6959,319.0026,320.5142,27640.0
2022-12-08 10:30:00,335.01,335.65,334.19,335.46,18824.0,320.5046,321.1169,319.7201,320.9351,18824.0
2022-12-08 11:00:00,335.58,335.64,334.39,334.52,31931.0,321.0499,321.1073,319.9115,320.0358,31931.0
2022-12-08 11:30:00,334.5,334.82,333.83,334.6,30654.0,320.0167,320.3228,319.3757,320.1124,30654.0
2022-12-08 12:00:00,334.53,335.21,334.37,334.48,18584.0,320.0454,320.6959,319.8923,319.9976,18584.0
2022-12-08 12:30:00,334.48,334.48,333.91,334.01,18813.0,319.9976,319.9976,319.4522,319.5479,18813.0
2022-12-08 13:00:00,334.01,334.5,334.0,334.38,20546.0,319.5479,320.0167,319.5383,319.9019,20546.0
2022-12-08 13:30:00,334.35,334.78,333.69,333.73,21012.0,319.8732,320.2846,319.2418,319.28,21012.0
2022-12-08 14:00:00,333.71,333.83,332.92,333.16,29654.0,319.2609,319.3757,318.5051,318.7347,29654.0
2022-12-08 14:30:00,333.11,334.02,332.98,333.92,31756.0,318.6869,319.5575,318.5625,319.4618,31756.0
2022-12-08 15:00:00,333.94,334.08,333.44,333.78,53191.0,319.4809,319.6149,319.0026,319.3279,53191.0
2022-12-08 15:30:00,333.7,333.86,332.19,333.47,94635.0,319.2513,319.4044,317.8067,319.0313,94635.0
2022-12-09 09:30:00,333.22,336.31,332.08,332.98,94524.0,318.7921,321.7483,317.7015,318.5625,94524.0
2022-12-09 10:00:00,333.1,334.25,332.2,333.98,26743.0,318.6773,319.7775,317.8163,319.5192,26743.0
2022-12-09 10:30:00,334.18,335.09,333.88,334.92,47654.0,319.7105,320.5811,319.4235,320.4185,47654.0
2022-12-09 11:00:00,334.76,334.86,333.35,334.39,22987.0,320.2654,320.3611,318.9165,319.9115,22987.0
2022-12-09 11:30:00,334.53,334.8,333.97,334.59,16361.0,320.0454,320.3037,319.5096,320.1028,16361.0
2022-12-09 12:00:00,334.44,334.64,333.97,334.41,38757.0,319.9593,320.1506,319.5096,319.9306,38757.0
2022-12-09 12:30:00,334.34,334.74,333.68,334.33,54267.0,319.8636,320.2463,319.2322,319.854,54267.0
2022-12-09 13:00:00,334.32,334.84,334.15,334.49,27232.0,319.8445,320.342,319.6818,320.0071,27232.0
2022-12-09 13:30:00,334.4,334.74,334.24,334.35,48497.0,319.921,320.2463,319.7679,319.8732,48497.0
2022-12-09 14:00:00,334.3,334.95,333.69,334.87,40002.0,319.8253,320.4472,319.2418,320.3707,40002.0
2022-12-09 14:30:00,334.79,335.05,334.3,334.85,37312.0,320.2941,320.5429,319.8253,320.3515,37312.0
2022-12-09 15:00:00,334.8,335.62,334.65,334.96,48976.0,320.3037,321.0882,320.1602,320.4568,48976.0
2022-12-09 15:30:00,334.89,335.05,332.08,332.13,125574.0,320.3898,320.5429,317.7015,317.7493,125574.0
2022-12-12 09:30:00,332.29,336.0,332.29,333.41,76233.0,317.9024,321.4517,317.9024,318.9739,76233.0
2022-12-12 10:00:00,333.25,336.0,333.12,335.59,30777.0,318.8208,321.4517,318.6964,321.0595,30777.0
2022-12-12 10:30:00,335.61,336.49,335.3,336.11,71837.0,321.0786,321.9205,320.782,321.557,71837.0
2022-12-12 11:00:00,335.99,337.0,335.98,336.65,37755.0,321.4422,322.4084,321.4326,322.0736,37755.0
2022-12-12 11:30:00,336.65,337.23,336.41,336.84,36194.0,322.0736,322.6285,321.844,322.2554,36194.0
2022-12-12 12:00:00,336.83,337.12,336.22,336.9,24496.0,322.2458,322.5232,321.6622,322.3128,24496.0
2022-12-12 12:30:00,336.92,337.86,336.88,337.59,55302.0,322.3319,323.2312,322.2936,322.9729,55302.0
2022-12-12 13:00:00,337.55,337.96,337.08,337.84,37579.0,322.9346,323.3269,322.485,323.2121,37579.0
2022-12-12 13:30:00,337.85,338.59,337.61,338.18,51978.0,323.2216,323.9296,322.992,323.5373,51978.0
2022-12-12 14:00:00,338.22,338.38,336.4,337.0,44682.0,323.5756,323.7287,321.8344,322.4084,44682.0
2022-12-12 14:30:00,336.94,338.1,336.88,337.99,40030.0,322.351,323.4608,322.2936,323.3556,40030.0
2022-12-12 15:00:00,338.03,338.65,338.02,338.44,47210.0,323.3938,323.987,323.3843,323.7861,47210.0
2022-12-12 15:30:00,338.44,339.51,338.39,339.24,252183.0,323.7861,324.8098,323.7383,324.5515,252183.0
2022-12-13 09:30:00,340.0,340.11,334.31,337.51,79885.0,325.2785,325.3838,319.8349,322.8964,79885.0
2022-12-13 10:00:00,337.5,337.78,332.81,334.06,62242.0,322.8868,323.1547,318.3999,319.5957,62242.0
2022-12-13 10:30:00,333.88,334.45,332.9,333.88,41568.0,319.4235,319.9689,318.486,319.4235,41568.0
2022-12-13 11:00:00,333.93,333.98,330.64,331.64,64839.0,319.4714,319.5192,316.3238,317.2805,64839.0
2022-12-13 11:30:00,331.73,333.55,331.73,332.77,55373.0,317.3666,319.1078,317.3666,318.3616,55373.0
2022-12-13 12:00:00,332.7,333.13,331.69,331.9,26244.0,318.2946,318.706,317.3284,317.5293,26244.0
2022-12-13 12:30:00,331.73,332.77,331.17,331.5,55025.0,317.3666,318.3616,316.8309,317.1466,55025.0
2022-12-13 13:00:00,331.6,333.62,330.96,332.97,44620.0,317.2423,319.1748,316.63,318.5529,44620.0
2022-12-13 13:30:00,333.07,333.22,331.71,332.95,33833.0,318.6486,318.7921,317.3475,318.5338,33833.0
2022-12-13 14:00:00,332.94,333.64,332.2,332.62,31805.0,318.5242,319.1939,317.8163,318.2181,31805.0
2022-12-13 14:30:00,332.53,333.9,331.9,332.33,42559.0,318.132,319.4427,317.5293,317.9406,42559.0
2022-12-13 15:00:00,332.29,332.29,330.96,331.57,46545.0,317.9024,317.9024,316.63,317.2136,46545.0
2022-12-13 15:30:00,331.57,332.21,330.07,330.53,170443.0,317.2136,317.8258,315.7785,316.2186,170443.0
2022-12-14 09:30:00,332.49,334.48,331.29,333.98,47082.0,318.0937,319.9976,316.9457,319.5192,47082.0
2022-12-14 10:00:00,334.0,334.69,332.77,334.21,35657.0,319.5383,320.1985,318.3616,319.7392,35657.0
2022-12-14 10:30:00,334.32,336.0,334.14,335.15,58931.0,319.8445,321.4517,319.6723,320.6385,58931.0
2022-12-14 11:00:00,335.1,335.59,334.4,335.2,29960.0,320.5907,321.0595,319.921,320.6864,29960.0
2022-12-14 11:30:00,335.35,335.57,334.46,335.07,32781.0,320.8299,321.0404,319.9784,320.562,32781.0
2022-12-14 12:00:00,335.14,335.72,334.78,335.4,24399.0,320.629,321.1839,320.2846,320.8777,24399.0
2022-12-14 12:30:00,335.28,335.71,335.2,335.4,17994.0,320.7629,321.1743,320.6864,320.8777,17994.0
2022-12-14 13:00:00,335.42,335.67,334.87,334.94,15442.0,320.8969,321.136,320.3707,320.4376,15442.0
2022-12-14 13:30:00,334.96,335.62,334.76,334.88,16330.0,320.4568,321.0882,320.2654,320.3802,16330.0
2022-12-14 14:00:00,334.94,334.94,331.93,333.07,58178.0,320.4376,320.4376,317.558,318.6486,58178.0
2022-12-14 14:30:00,332.71,333.79,330.67,333.79,47152.0,318.3042,319.3374,316.3525,319.3374,47152.0
2022-12-14 15:00:00,333.56,335.92,332.95,333.81,44941.0,319.1174,321.3752,318.5338,319.3566,44941.0
2022-12-14 15:30:00,333.68,335.8,333.1,334.61,100734.0,319.2322,321.2604,318.6773,320.1219,100734.0
2022-12-15 09:30:00,332.49,333.94,330.11,330.47,70208.0,318.0937,319.4809,315.8168,316.1612,70208.0
2022-12-15 10:00:00,330.12,333.06,329.35,332.72,87139.0,315.8263,318.639,315.0897,318.3138,87139.0
2022-12-15 10:30:00,332.62,334.0,331.65,332.8,43384.0,318.2181,319.5383,317.2901,318.3903,43384.0
2022-12-15 11:00:00,332.93,333.47,331.74,332.15,41826.0,318.5147,319.0313,317.3762,317.7684,41826.0
2022-12-15 11:30:00,332.15,332.99,331.64,332.49,45466.0,317.7684,318.5721,317.2805,318.0937,45466.0
2022-12-15 12:00:00,332.63,333.21,330.53,330.68,50401.0,318.2277,318.7825,316.2186,316.3621,50401.0
2022-12-15 12:30:00,330.71,331.15,329.98,330.28,75081.0,316.3908,316.8117,315.6924,315.9794,75081.0
2022-12-15 13:00:00,330.26,330.81,329.45,330.5,42442.0,315.9603,316.4865,315.1853,316.1899,42442.0
2022-12-15 13:30:00,330.58,331.54,330.38,330.59,29752.0,316.2664,317.1849,316.0751,316.276,29752.0
2022-12-15 14:00:00,330.59,331.35,330.15,331.16,28750.0,316.276,317.0031,315.855,316.8213,28750.0
2022-12-15 14:30:00,331.12,332.19,331.02,331.23,49042.0,316.783,317.8067,316.6874,316.8883,49042.0
2022-12-15 15:00:00,331.38,331.92,330.65,331.46,37361.0,317.0318,317.5484,316.3334,317.1083,37361.0
2022-12-15 15:30:00,331.48,331.82,330.66,331.7,195547.0,317.1274,317.4527,316.343,317.3379,195547.0
2022-12-16 09:30:00,327.95,328.79,325.36,326.09,278188.0,313.7503,314.5539,311.2724,311.9708,278188.0
2022-12-16 10:00:00,326.09,326.12,321.59,323.42,70297.0,311.9708,311.9995,307.6657,309.4164,70297.0
2022-12-16 10:30:00,323.33,324.11,321.67,323.77,71482.0,309.3303,310.0766,307.7422,309.7513,71482.0
2022-12-16 11:00:00,323.61,325.04,323.07,324.04,44871.0,309.5982,310.9663,309.0816,310.0096,44871.0
2022-12-16 11:30:00,324.04,324.67,321.69,322.26,44296.0,310.0096,310.6123,307.7613,308.3067,44296.0
2022-12-16 12:00:00,322.32,323.15,321.97,323.15,41059.0,308.3641,309.1581,308.0292,309.1581,41059.0
2022-12-16 12:30:00,323.15,324.16,323.04,323.04,26491.0,309.1581,310.1244,309.0529,309.0529,26491.0
2022-12-16 13:00:00,323.33,323.95,322.67,323.36,25020.0,309.3303,309.9235,308.6989,309.359,25020.0
2022-12-16 13:30:00,323.35,324.47,323.35,324.35,29359.0,309.3495,310.421,309.3495,310.3062,29359.0
2022-12-16 14:00:00,324.34,326.38,324.34,325.86,57273.0,310.2966,312.2483,310.2966,311.7508,57273.0
2022-12-16 14:30:00,325.9,328.35,325.9,328.35,44099.0,311.7891,314.133,311.7891,314.133,44099.0
2022-12-16 15:00:00,328.18,328.96,327.57,328.48,62119.0,313.9703,314.7166,313.3867,314.2573,62119.0
2022-12-16 15:30:00,328.55,329.61,327.13,327.38,265714.0,314.3243,315.3384,312.9658,313.205,265714.0
2022-12-19 09:30:00,327.8,329.42,326.72,328.35,42173.0,313.6068,315.1566,312.5735,314.133,42173.0
2022-12-19 10:00:00,328.52,330.82,328.24,330.18,30922.0,314.2956,316.496,314.0277,315.8837,30922.0
2022-12-19 10:30:00,330.11,331.36,329.78,330.78,20669.0,315.8168,317.0126,315.5011,316.4578,20669.0
2022-12-19 11:00:00,330.73,331.96,330.11,330.74,25855.0,316.4099,317.5867,315.8168,316.4195,25855.0
2022-12-19 11:30:00,330.58,330.58,329.9,330.14,20594.0,316.2664,316.2664,315.6159,315.8455,20594.0
2022-12-19 12:00:00,330.23,331.04,329.43,329.66,26212.0,315.9316,316.7065,315.1662,315.3863,26212.0
2022-12-19 12:30:00,329.77,329.85,328.74,329.77,22401.0,315.4915,315.568,314.5061,315.4915,22401.0
2022-12-19 13:00:00,329.87,330.13,329.21,329.21,23052.0,315.5872,315.8359,314.9557,314.9557,23052.0
2022-12-19 13:30:00,329.19,329.2,328.31,328.63,15031.0,314.9366,314.9462,314.0947,314.4008,15031.0
2022-12-19 14:00:00,328.78,329.31,328.46,328.99,17180.0,314.5444,315.0514,314.2382,314.7453,17180.0
2022-12-19 14:30:00,328.99,329.53,328.8,329.13,21250.0,314.7453,315.2619,314.5635,314.8792,21250.0
2022-12-19 15:00:00,329.22,330.11,328.93,330.02,16835.0,314.9653,315.8168,314.6879,315.7307,16835.0
2022-12-19 15:30:00,329.98,331.0,329.97,330.66,78132.0,315.6924,316.6682,315.6828,316.343,78132.0
2022-12-20 09:30:00,330.62,333.48,330.01,331.83,40407.0,316.3047,319.0409,315.7211,317.4623,40407.0
2022-12-20 10:00:00,331.97,332.59,331.41,332.03,29612.0,317.5962,318.1894,317.0605,317.6536,29612.0
2022-12-20 10:30:00,332.19,332.86,331.55,332.12,40766.0,317.8067,318.4477,317.1944,317.7397,40766.0
2022-12-20 11:00:00,332.36,332.6,330.54,330.59,24520.0,317.9693,318.199,316.2281,316.276,24520.0
2022-12-20 11:30:00,330.47,331.13,330.43,331.09,16652.0,316.1612,316.7926,316.1229,316.7543,16652.0
2022-12-20 12:00:00,331.18,331.46,330.81,330.91,11632.0,316.8404,317.1083,316.4865,316.5821,11632.0
2022-12-20 12:30:00,330.91,331.82,330.67,331.59,14313.0,316.5821,317.4527,316.3525,317.2327,14313.0
2022-12-20 13:00:00,331.61,331.62,330.86,331.04,17692.0,317.2518,317.2614,316.5343,316.7065,17692.0
2022-12-20 13:30:00,331.05,331.15,330.5,330.57,23890.0,316.7161,316.8117,316.1899,316.2569,23890.0
2022-12-20 14:00:00,330.68,331.6,330.43,331.54,36861.0,316.3621,317.2423,316.1229,317.1849,36861.0
2022-12-20 14:30:00,331.53,331.53,330.32,330.32,12363.0,317.1753,317.1753,316.0177,316.0177,12363.0
2022-12-20 15:00:00,330.54,330.77,329.47,330.68,22628.0,316.2281,316.4482,315.2045,316.3621,22628.0
2022-12-20 15:30:00,330.71,331.44,329.37,329.55,111166.0,316.3908,317.0892,315.1088,315.281,111166.0
2022-12-21 09:30:00,332.2,333.77,327.38,328.24,56766.0,317.8163,319.3183,313.205,314.0277,56766.0
2022-12-21 10:00:00,328.29,330.85,328.29,330.49,35077.0,314.0756,316.5247,314.0756,316.1803,35077.0
2022-12-21 10:30:00,330.7,331.79,330.51,331.7,23970.0,316.3812,317.424,316.1994,317.3379,23970.0
2022-12-21 11:00:00,331.62,332.25,331.25,331.93,30292.0,317.2614,317.8641,316.9074,317.558,30292.0
2022-12-21 11:30:00,332.02,332.15,331.16,331.27,19657.0,317.6441,317.7684,316.8213,316.9265,19657.0
2022-12-21 12:00:00,331.18,331.18,330.39,330.72,17386.0,316.8404,316.8404,316.0846,316.4004,17386.0
2022-12-21 12:30:00,330.62,331.28,330.6,331.16,17247.0,316.3047,316.9361,316.2856,316.8213,17247.0
2022-12-21 13:00:00,331.26,331.77,331.19,331.29,15408.0,316.917,317.4049,316.85,316.9457,15408.0
2022-12-21 13:30:00,331.35,332.32,331.23,332.14,19752.0,317.0031,317.9311,316.8883,317.7589,19752.0
2022-12-21 14:00:00,332.16,332.85,331.91,331.92,31845.0,317.778,318.4381,317.5388,317.5484,31845.0
2022-12-21 14:30:00,331.92,332.57,331.74,332.36,30225.0,317.5484,318.1703,317.3762,317.9693,30225.0
2022-12-21 15:00:00,332.26,332.48,331.71,331.84,30084.0,317.8737,318.0842,317.3475,317.4719,30084.0
2022-12-21 15:30:00,331.89,333.18,331.36,333.14,141203.0,317.5197,318.7538,317.0126,318.7156,141203.0
2022-12-22 09:30:00,333.23,334.55,331.82,332.89,62591.0,318.8017,320.0645,317.4527,318.4764,62591.0
2022-12-22 10:00:00,332.43,333.3,332.19,332.62,29341.0,318.0363,318.8686,317.8067,318.2181,29341.0
2022-12-22 10:30:00,332.42,333.55,332.42,332.64,17250.0,318.0267,319.1078,318.0267,318.2372,17250.0
2022-12-22 11:00:00,332.69,333.37,331.87,333.0,9501.0,318.2851,318.9356,317.5006,318.5816,9501.0
2022-12-22 11:30:00,333.29,333.63,332.85,333.29,13920.0,318.8591,319.1844,318.4381,318.8591,13920.0
2022-12-22 12:00:00,333.38,333.48,331.94,331.98,26221.0,318.9452,319.0409,317.5675,317.6058,26221.0
2022-12-22 12:30:00,331.89,332.13,331.48,331.49,15107.0,317.5197,317.7493,317.1274,317.137,15107.0
2022-12-22 13:00:00,331.44,331.46,330.29,330.85,19892.0,317.0892,317.1083,315.989,316.5247,19892.0
2022-12-22 13:30:00,330.61,330.84,329.65,329.94,29914.0,316.2951,316.5152,315.3767,315.6541,29914.0
2022-12-22 14:00:00,330.56,332.16,330.54,332.0,20211.0,316.2473,317.778,316.2281,317.6249,20211.0
2022-12-22 14:30:00,331.86,332.7,331.86,332.5,19091.0,317.491,318.2946,317.491,318.1033,19091.0
2022-12-22 15:00:00,332.52,333.2,332.32,333.18,16608.0,318.1224,318.773,317.9311,318.7538,16608.0
2022-12-22 15:30:00,333.18,333.38,331.85,333.28,68566.0,318.7538,318.9452,317.4814,318.8495,68566.0
2022-12-23 09:30:00,333.28,333.99,331.76,332.68,24878.0,318.8495,319.5288,317.3953,318.2755,24878.0
2022-12-23 10:00:00,332.87,335.29,332.84,334.56,26906.0,318.4573,320.7725,318.4286,320.0741,26906.0
2022-12-23 10:30:00,334.64,335.66,334.4,334.54,19909.0,320.1506,321.1265,319.921,320.055,19909.0
2022-12-23 11:00:00,334.73,335.78,334.45,335.23,8651.0,320.2367,321.2413,319.9689,320.7151,8651.0
2022-12-23 11:30:00,335.41,335.81,334.37,335.0,27899.0,320.8873,321.27,319.8923,320.495,27899.0
2022-12-23 12:00:00,335.16,335.4,334.53,334.57,18728.0,320.6481,320.8777,320.0454,320.0837,18728.0
2022-12-23 12:30:00,334.42,334.73,333.21,334.31,27681.0,319.9402,320.2367,318.7825,319.8349,27681.0
2022-12-23 13:00:00,334.12,334.37,333.43,333.88,11679.0,319.6531,319.8923,318.993,319.4235,11679.0
2022-12-23 13:30:00,333.78,334.24,333.33,333.68,10485.0,319.3279,319.7679,318.8973,319.2322,10485.0
2022-12-23 14:00:00,333.47,333.81,333.06,333.72,10624.0,319.0313,319.3566,318.639,319.2705,10624.0
2022-12-23 14:30:00,333.63,334.53,333.62,334.53,11979.0,319.1844,320.0454,319.1748,320.0454,11979.0
2022-12-23 15:00:00,334.35,334.92,334.18,334.24,17713.0,319.8732,320.4185,319.7105,319.7679,17713.0
2022-12-23 15:30:00,334.21,335.16,333.88,334.38,69854.0,319.7392,320.6481,319.4235,319.9019,69854.0
2022-12-27 09:30:00,335.4,335.77,333.19,334.1,43022.0,320.8777,321.2317,318.7634,319.634,43022.0
2022-12-27 10:00:00,334.24,335.21,333.6,335.11,16957.0,319.7679,320.6959,319.1557,320.6003,16957.0
2022-12-27 10:30:00,334.86,335.86,334.66,335.06,14892.0,320.3611,321.3178,320.1698,320.5524,14892.0
2022-12-27 11:00:00,334.94,335.61,333.59,333.74,16171.0,320.4376,321.0786,319.1461,319.2896,16171.0
2022-12-27 11:30:00,333.75,334.7,333.75,334.56,11448.0,319.2992,320.208,319.2992,320.0741,11448.0
2022-12-27 12:00:00,334.68,334.7,333.92,334.08,15205.0,320.1889,320.208,319.4618,319.6149,15205.0
2022-12-27 12:30:00,334.07,334.31,333.5,334.04,15214.0,319.6053,319.8349,319.06,319.5766,15214.0
2022-12-27 13:00:00,334.13,334.78,334.04,334.36,10191.0,319.6627,320.2846,319.5766,319.8827,10191.0
2022-12-27 13:30:00,334.36,334.45,333.77,334.09,13219.0,319.8827,319.9689,319.3183,319.6244,13219.0
2022-12-27 14:00:00,333.98,334.24,333.5,333.5,12689.0,319.5192,319.7679,319.06,319.06,12689.0
2022-12-27 14:30:00,333.49,334.21,333.43,334.18,17738.0,319.0504,319.7392,318.993,319.7105,17738.0
2022-12-27 15:00:00,334.2,335.34,334.18,334.98,17731.0,319.7297,320.8203,319.7105,320.4759,17731.0
2022-12-27 15:30:00,334.9,334.96,333.54,334.17,47405.0,320.3994,320.4568,319.0983,319.701,47405.0
2022-12-28 09:30:00,335.01,336.0,334.15,334.35,20797.0,320.5046,321.4517,319.6818,319.8732,20797.0
2022-12-28 10:00:00,334.82,335.82,334.66,335.53,12812.0,320.3228,321.2795,320.1698,321.0021,12812.0
2022-12-28 10:30:00,335.08,335.85,335.07,335.11,20559.0,320.5716,321.3082,320.562,320.6003,20559.0
2022-12-28 11:00:00,335.2,335.2,333.33,333.69,12789.0,320.6864,320.6864,318.8973,319.2418,12789.0
2022-12-28 11:30:00,333.85,334.33,333.62,334.04,7247.0,319.3948,319.854,319.1748,319.5766,7247.0
2022-12-28 12:00:00,333.9,334.06,333.36,334.02,8549.0,319.4427,319.5957,318.926,319.5575,8549.0
2022-12-28 12:30:00,334.16,334.32,333.83,334.16,6891.0,319.6914,319.8445,319.3757,319.6914,6891.0
2022-12-28 13:00:00,334.45,334.51,333.66,333.71,7978.0,319.9689,320.0263,319.2131,319.2609,7978.0
2022-12-28 13:30:00,333.55,333.75,333.07,333.42,12691.0,319.1078,319.2992,318.6486,318.9834,12691.0
2022-12-28 14:00:00,333.59,333.76,332.59,333.55,16516.0,319.1461,319.3087,318.1894,319.1078,16516.0
2022-12-28 14:30:00,333.56,333.99,333.02,333.04,11563.0,319.1174,319.5288,318.6008,318.6199,11563.0
2022-12-28 15:00:00,333.07,333.09,331.61,332.06,22720.0,318.6486,318.6677,317.2518,317.6823,22720.0
2022-12-28 15:30:00,331.95,332.35,331.48,331.78,57773.0,317.5771,317.9598,317.1274,317.4145,57773.0
2022-12-29 09:30:00,333.74,334.05,331.86,332.96,32600.0,319.2896,319.5862,317.491,318.5434,32600.0
2022-12-29 10:00:00,332.81,333.01,331.26,331.43,21315.0,318.3999,318.5912,316.917,317.0796,21315.0
2022-12-29 10:30:00,331.4,331.86,330.94,331.44,25749.0,317.0509,317.491,316.6108,317.0892,25749.0
2022-12-29 11:00:00,331.44,332.28,331.39,331.87,13839.0,317.0892,317.8928,317.0413,317.5006,13839.0
2022-12-29 11:30:00,331.81,332.16,331.22,331.99,13649.0,317.4432,317.778,316.8787,317.6154,13649.0
2022-12-29 12:00:00,331.94,332.34,331.51,332.34,11102.0,317.5675,317.9502,317.1561,317.9502,11102.0
2022-12-29 12:30:00,332.37,332.79,332.19,332.79,9358.0,317.9789,318.3807,317.8067,318.3807,9358.0
2022-12-29 13:00:00,332.9,333.21,332.76,333.04,20037.0,318.486,318.7825,318.352,318.6199,20037.0
2022-12-29 13:30:00,333.03,333.61,332.37,332.57,12424.0,318.6103,319.1652,317.9789,318.1703,12424.0
2022-12-29 14:00:00,332.54,332.69,331.9,331.9,7788.0,318.1416,318.2851,317.5293,317.5293,7788.0
2022-12-29 14:30:00,331.86,332.45,331.8,332.0,16532.0,317.491,318.0554,317.4336,317.6249,16532.0
2022-12-29 15:00:00,331.96,332.18,331.4,331.51,19734.0,317.5867,317.7971,317.0509,317.1561,19734.0
2022-12-29 15:30:00,331.59,331.63,330.39,330.74,61666.0,317.2327,317.271,316.0846,316.4195,61666.0
2022-12-30 09:30:00,330.7,330.75,328.73,329.81,34189.0,316.3812,316.4291,314.4965,315.5298,34189.0
2022-12-30 10:00:00,329.71,330.38,329.45,329.82,12758.0,315.4341,316.0751,315.1853,315.5393,12758.0
2022-12-30 10:30:00,329.83,330.31,329.0,329.03,17467.0,315.5489,316.0081,314.7548,314.7835,17467.0
2022-12-30 11:00:00,328.95,328.95,327.84,327.99,14965.0,314.707,314.707,313.6451,313.7886,14965.0
2022-12-30 11:30:00,327.93,328.61,327.68,328.6,12416.0,313.7312,314.3817,313.492,314.3721,12416.0
2022-12-30 12:00:00,328.67,329.06,328.47,328.8,13995.0,314.4391,314.8122,314.2478,314.5635,13995.0
2022-12-30 12:30:00,328.88,329.15,328.57,328.65,12337.0,314.64,314.8983,314.3434,314.42,12337.0
2022-12-30 13:00:00,328.66,329.23,327.37,327.83,16974.0,314.4296,314.9749,313.1954,313.6355,16974.0
2022-12-30 13:30:00,328.08,328.53,327.91,328.24,8327.0,313.8747,314.3052,313.712,314.0277,8327.0
2022-12-30 14:00:00,328.02,328.6,327.84,328.45,15587.0,313.8173,314.3721,313.6451,314.2286,15587.0
2022-12-30 14:30:00,328.42,329.39,328.41,329.33,13997.0,314.1999,315.1279,314.1904,315.0705,13997.0
2022-12-30 15:00:00,329.32,330.26,329.28,330.1,16884.0,315.061,315.9603,315.0227,315.8072,16884.0
2022-12-30 15:30:00,330.05,331.82,330.05,331.45,71217.0,315.7594,317.4527,315.7594,317.0987,71217.0
2023-01-03 09:30:00,327.36,328.0,323.06,323.63,93990.0,313.1858,313.7981,309.072,309.6173,93990.0
2023-01-03 10:00:00,323.74,325.24,321.76,322.52,53958.0,309.7226,311.1576,307.8283,308.5554,53958.0
2023-01-03 10:30:00,322.54,323.61,321.27,321.97,38346.0,308.5745,309.5982,307.3595,308.0292,38346.0
2023-01-03 11:00:00,321.69,322.09,319.37,320.16,75727.0,307.7613,308.144,305.5418,306.2976,75727.0
2023-01-03 11:30:00,319.82,320.69,319.51,319.74,35207.0,305.9723,306.8046,305.6757,305.8958,35207.0
2023-01-03 12:00:00,319.74,320.89,319.67,320.35,44694.0,305.8958,306.996,305.8288,306.4794,44694.0
2023-01-03 12:30:00,320.07,320.59,318.22,318.68,41897.0,306.2115,306.709,304.4416,304.8817,41897.0
2023-01-03 13:00:00,318.7,320.07,318.65,319.98,49402.0,304.9008,306.2115,304.853,306.1254,49402.0
2023-01-03 13:30:00,320.04,320.45,319.75,320.44,34218.0,306.1828,306.575,305.9053,306.5655,34218.0
2023-01-03 14:00:00,320.44,320.62,318.74,318.88,47490.0,306.5655,306.7377,304.9391,305.073,47490.0
2023-01-03 14:30:00,318.88,319.76,318.04,319.47,68526.0,305.073,305.9149,304.2694,305.6375,68526.0
2023-01-03 15:00:00,319.47,320.29,318.82,319.39,57260.0,305.6375,306.422,305.0156,305.5609,57260.0
2023-01-03 15:30:00,319.4,321.52,319.33,321.38,167338.0,305.5705,307.5987,305.5035,307.4648,167338.0
2023-01-04 09:30:00,321.07,322.23,315.22,317.59,100686.0,307.1682,308.278,301.5715,303.8389,100686.0
2023-01-04 10:00:00,317.02,317.53,311.3,312.9,161116.0,303.2935,303.7815,297.8212,299.3519,161116.0
2023-01-04 10:30:00,313.0,313.43,311.59,312.17,123429.0,299.4476,299.859,298.0987,298.6535,123429.0
2023-01-04 11:00:00,312.17,312.51,309.73,310.53,141246.0,298.6535,298.9788,296.3192,297.0846,141246.0
2023-01-04 11:30:00,310.61,312.54,310.46,311.61,103791.0,297.1611,299.0075,297.0176,298.1178,103791.0
2023-01-04 12:00:00,311.68,312.27,311.28,311.91,63215.0,298.1848,298.7492,297.8021,298.4048,63215.0
2023-01-04 12:30:00,311.73,311.77,308.25,309.31,74791.0,298.2326,298.2709,294.9033,295.9174,74791.0
2023-01-04 13:00:00,309.3,310.94,308.96,310.44,52670.0,295.9078,297.4768,295.5825,296.9984,52670.0
2023-01-04 13:30:00,310.47,310.91,309.28,310.01,56362.0,297.0271,297.4481,295.8887,296.5871,56362.0
2023-01-04 14:00:00,309.81,310.75,308.52,308.54,55469.0,296.3957,297.295,295.1616,295.1807,55469.0
2023-01-04 14:30:00,308.5,308.82,307.11,308.18,76927.0,295.1424,295.4486,293.8126,294.8363,76927.0
2023-01-04 15:00:00,308.23,309.49,308.03,309.0,64490.0,294.8841,296.0896,294.6928,295.6208,64490.0
2023-01-04 15:30:00,308.97,310.38,308.1,310.07,179332.0,295.5921,296.941,294.7598,296.6445,179332.0
2023-01-05 09:30:00,308.93,309.12,303.81,305.14,178292.0,295.5538,295.7356,290.6555,291.9279,178292.0
2023-01-05 10:00:00,305.14,306.4,304.57,305.44,116436.0,291.9279,293.1334,291.3826,292.2149,116436.0
2023-01-05 10:30:00,305.35,305.89,303.94,304.0,64845.0,292.1288,292.6455,290.7799,290.8373,64845.0
2023-01-05 11:00:00,303.99,304.88,303.98,304.76,31209.0,290.8277,291.6792,290.8182,291.5644,31209.0
2023-01-05 11:30:00,305.12,305.17,303.97,304.02,27476.0,291.9088,291.9566,290.8086,290.8564,27476.0
2023-01-05 12:00:00,304.11,304.43,303.3,304.43,42790.0,290.9425,291.2487,290.1676,291.2487,42790.0
2023-01-05 12:30:00,304.39,304.67,303.65,304.01,46371.0,291.2104,291.4783,290.5024,290.8469,46371.0
2023-01-05 13:00:00,304.01,304.56,303.53,304.23,67469.0,290.8469,291.373,290.3876,291.0573,67469.0
2023-01-05 13:30:00,304.26,304.26,303.7,304.04,50729.0,291.086,291.086,290.5503,290.8756,50729.0
2023-01-05 14:00:00,304.04,304.53,303.81,304.25,82860.0,290.8756,291.3443,290.6555,291.0765,82860.0
2023-01-05 14:30:00,304.31,305.39,304.25,304.93,67347.0,291.1339,292.1671,291.0765,291.727,67347.0
2023-01-05 15:00:00,304.86,304.97,304.04,304.22,48884.0,291.6601,291.7653,290.8756,291.0478,48884.0
2023-01-05 15:30:00,304.2,305.01,303.52,304.3,200019.0,291.0286,291.8036,290.3781,291.1243,200019.0
2023-01-06 09:30:00,305.36,305.36,300.32,301.03,204790.0,292.1384,292.1384,287.3166,287.9959,204790.0
2023-01-06 10:00:00,301.4,302.21,299.51,301.92,224237.0,288.3499,289.1248,286.5417,288.8473,224237.0
2023-01-06 10:30:00,302.0,302.21,301.11,301.81,255451.0,288.9239,289.1248,288.0724,288.7421,255451.0
2023-01-06 11:00:00,301.94,303.49,301.77,302.3,222499.0,288.8665,290.3494,288.7038,289.2109,222499.0
2023-01-06 11:30:00,302.3,302.56,302.28,302.32,84464.0,289.2109,289.4596,289.1918,289.23,84464.0
2023-01-06 12:00:00,302.44,302.49,301.28,301.28,41412.0,289.3448,289.3927,288.2351,288.2351,41412.0
2023-01-06 12:30:00,301.28,302.48,301.24,302.22,54776.0,288.2351,289.3831,288.1968,289.1344,54776.0
2023-01-06 13:00:00,302.16,302.97,301.97,302.86,70800.0,289.077,289.8519,288.8952,289.7466,70800.0
2023-01-06 13:30:00,302.9,303.02,302.28,302.77,94242.0,289.7849,289.8997,289.1918,289.6605,94242.0
2023-01-06 14:00:00,302.9,303.0,302.67,302.76,104188.0,289.7849,289.8806,289.5649,289.651,104188.0
2023-01-06 14:30:00,302.73,302.99,302.45,302.88,112438.0,289.6223,289.871,289.3544,289.7658,112438.0
2023-01-06 15:00:00,302.88,302.95,301.86,301.96,188460.0,289.7658,289.8328,288.7899,288.8856,188460.0
2023-01-06 15:30:00,301.99,302.93,300.92,302.59,350432.0,288.9143,289.8136,287.8906,289.4883,350432.0
2023-01-09 09:30:00,302.75,304.22,301.38,303.53,155125.0,289.6414,291.0478,288.3307,290.3876,155125.0
2023-01-09 10:00:00,303.53,304.21,303.2,303.56,155232.0,290.3876,291.0382,290.0719,290.4163,155232.0
2023-01-09 10:30:00,303.68,304.63,303.23,303.44,158405.0,290.5311,291.44,290.1006,290.3015,158405.0
2023-01-09 11:00:00,303.42,303.83,301.9,302.62,83250.0,290.2824,290.6746,288.8282,289.517,83250.0
2023-01-09 11:30:00,302.68,302.68,301.08,301.16,67681.0,289.5744,289.5744,288.0437,288.1203,67681.0
2023-01-09 12:00:00,301.09,301.96,300.8,301.73,58103.0,288.0533,288.8856,287.7758,288.6656,58103.0
2023-01-09 12:30:00,301.73,301.82,300.8,300.82,50002.0,288.6656,288.7517,287.7758,287.795,50002.0
2023-01-09 13:00:00,300.8,300.92,299.78,300.16,60917.0,287.7758,287.8906,286.8,287.1636,60917.0
2023-01-09 13:30:00,300.13,301.51,299.48,301.39,48992.0,287.1349,288.4551,286.513,288.3403,48992.0
2023-01-09 14:00:00,301.44,302.49,301.3,302.45,48484.0,288.3881,289.3927,288.2542,289.3544,48484.0
2023-01-09 14:30:00,302.49,302.63,301.72,302.04,36529.0,289.3927,289.5266,288.656,288.9622,36529.0
2023-01-09 15:00:00,302.08,302.45,301.45,301.87,58130.0,289.0004,289.3544,288.3977,288.7995,58130.0
2023-01-09 15:30:00,301.93,303.48,301.85,302.97,204849.0,288.8569,290.3398,288.7804,289.8519,204849.0
2023-01-10 09:30:00,303.42,304.34,302.26,303.72,80503.0,290.2824,291.1626,289.1726,290.5694,80503.0
2023-01-10 10:00:00,303.72,306.09,303.59,305.25,51710.0,290.5694,292.8368,290.445,292.0332,51710.0
2023-01-10 10:30:00,305.36,306.7,304.65,306.57,41446.0,292.1384,293.4204,291.4591,293.296,41446.0
2023-01-10 11:00:00,306.52,306.94,306.09,306.09,58899.0,293.2482,293.65,292.8368,292.8368,58899.0
2023-01-10 11:30:00,306.19,306.21,304.68,304.81,39976.0,292.9325,292.9516,291.4878,291.6122,39976.0
2023-01-10 12:00:00,304.8,304.87,304.07,304.38,38121.0,291.6026,291.6696,290.9043,291.2008,38121.0
2023-01-10 12:30:00,304.48,305.44,304.4,305.44,20784.0,291.2965,292.2149,291.22,292.2149,20784.0
2023-01-10 13:00:00,305.41,305.58,304.67,304.68,29060.0,292.1862,292.3489,291.4783,291.4878,29060.0
2023-01-10 13:30:00,304.67,304.95,304.32,304.69,30578.0,291.4783,291.7462,291.1434,291.4974,30578.0
2023-01-10 14:00:00,304.72,304.87,303.98,304.4,28654.0,291.5261,291.6696,290.8182,291.22,28654.0
2023-01-10 14:30:00,304.31,304.52,303.49,303.85,29607.0,291.1339,291.3348,290.3494,290.6938,29607.0
2023-01-10 15:00:00,303.86,304.44,303.67,303.99,41428.0,290.7034,291.2582,290.5216,290.8277,41428.0
2023-01-10 15:30:00,304.01,304.36,303.51,303.89,97488.0,290.8469,291.1817,290.3685,290.7321,97488.0
2023-01-11 09:30:00,303.45,307.96,303.26,306.73,104852.0,290.3111,294.6258,290.1293,293.4491,104852.0
2023-01-11 10:00:00,306.71,309.13,306.71,308.9,58310.0,293.4299,295.7452,293.4299,295.5251,58310.0
2023-01-11 10:30:00,308.9,311.27,308.34,310.74,92051.0,295.5251,297.7925,294.9894,297.2855,92051.0
2023-01-11 11:00:00,310.77,310.86,309.14,309.48,104654.0,297.3142,297.4003,295.7547,296.08,104654.0
2023-01-11 11:30:00,309.48,309.48,308.75,308.97,43583.0,296.08,296.08,295.3816,295.5921,43583.0
2023-01-11 12:00:00,309.0,309.44,308.95,309.29,38296.0,295.6208,296.0417,295.573,295.8982,38296.0
2023-01-11 12:30:00,309.32,309.33,307.74,308.32,34055.0,295.9269,295.9365,294.4154,294.9702,34055.0
2023-01-11 13:00:00,308.24,308.85,307.73,308.01,36073.0,294.8937,295.4773,294.4058,294.6737,36073.0
2023-01-11 13:30:00,308.07,308.16,307.32,307.61,22867.0,294.7311,294.8172,294.0135,294.291,22867.0
2023-01-11 14:00:00,307.64,308.65,307.64,308.5,27146.0,294.3197,295.286,294.3197,295.1424,27146.0
2023-01-11 14:30:00,308.54,308.96,308.49,308.79,47372.0,295.1807,295.5825,295.1329,295.4199,47372.0
2023-01-11 15:00:00,308.79,309.33,308.54,309.01,50805.0,295.4199,295.9365,295.1807,295.6304,50805.0
2023-01-11 15:30:00,309.01,309.38,308.4,309.13,162463.0,295.6304,295.9843,295.0468,295.7452,162463.0
2023-01-12 09:30:00,308.58,309.4,306.82,308.48,51949.0,295.219,296.0035,293.5352,295.1233,51949.0
2023-01-12 10:00:00,308.36,310.46,308.36,310.24,44381.0,295.0085,297.0176,295.0085,296.8071,44381.0
2023-01-12 10:30:00,310.33,311.75,310.0,311.23,56779.0,296.8932,298.2517,296.5775,297.7542,56779.0
2023-01-12 11:00:00,311.14,311.99,310.74,311.35,34229.0,297.6681,298.4813,297.2855,297.869,34229.0
2023-01-12 11:30:00,311.25,311.34,309.84,309.95,48769.0,297.7734,297.8595,296.4244,296.5297,48769.0
2023-01-12 12:00:00,309.94,310.9,309.84,310.87,27650.0,296.5201,297.4385,296.4244,297.4098,27650.0
2023-01-12 12:30:00,310.84,311.64,310.84,311.31,25697.0,297.3811,298.1465,297.3811,297.8308,25697.0
2023-01-12 13:00:00,311.35,311.61,309.79,309.81,26841.0,297.869,298.1178,296.3766,296.3957,26841.0
2023-01-12 13:30:00,309.69,310.88,309.6,310.62,36763.0,296.2809,297.4194,296.1948,297.1707,36763.0
2023-01-12 14:00:00,310.61,310.61,309.36,309.94,28150.0,297.1611,297.1611,295.9652,296.5201,28150.0
2023-01-12 14:30:00,309.94,311.0,309.77,310.75,32317.0,296.5201,297.5342,296.3575,297.295,32317.0
2023-01-12 15:00:00,310.63,311.11,310.47,310.94,40310.0,297.1802,297.6394,297.0271,297.4768,40310.0
2023-01-12 15:30:00,310.94,311.27,309.67,310.18,134899.0,297.4768,297.7925,296.2618,296.7497,134899.0
2023-01-13 09:30:00,309.47,316.07,309.47,315.57,71666.0,296.0704,302.3847,296.0704,301.9063,71666.0
2023-01-13 10:00:00,315.82,317.37,315.78,316.6,64482.0,302.1455,303.6284,302.1072,302.8917,64482.0
2023-01-13 10:30:00,316.63,316.94,315.11,316.87,70041.0,302.9204,303.217,301.4662,303.15,70041.0
2023-01-13 11:00:00,316.89,317.44,316.54,316.78,55326.0,303.1692,303.6954,302.8343,303.0639,55326.0
2023-01-13 11:30:00,316.69,317.07,315.86,316.69,56101.0,302.9778,303.3414,302.1838,302.9778,56101.0
2023-01-13 12:00:00,316.69,317.33,314.98,315.13,70731.0,302.9778,303.5901,301.3419,301.4854,70731.0
2023-01-13 12:30:00,315.2,315.2,314.43,314.43,19748.0,301.5523,301.5523,300.8157,300.8157,19748.0
2023-01-13 13:00:00,314.5,314.51,313.28,313.52,27615.0,300.8827,300.8922,299.7155,299.9451,27615.0
2023-01-13 13:30:00,313.6,314.79,313.49,314.63,30798.0,300.0216,301.1601,299.9164,301.007,30798.0
2023-01-13 14:00:00,314.56,314.72,313.67,313.92,26350.0,300.9401,301.0931,300.0886,300.3278,26350.0
2023-01-13 14:30:00,313.96,314.51,313.76,313.96,32009.0,300.366,300.8922,300.1747,300.366,32009.0
2023-01-13 15:00:00,313.9,314.24,313.4,313.82,42078.0,300.3086,300.6339,299.8303,300.2321,42078.0
2023-01-13 15:30:00,313.81,314.85,313.77,314.22,147378.0,300.2225,301.2175,300.1843,300.6148,147378.0
2023-01-17 09:30:00,314.78,316.94,313.69,315.46,177995.0,301.1505,303.217,300.1077,301.8011,177995.0
2023-01-17 10:00:00,315.73,317.47,314.75,317.44,102295.0,302.0594,303.7241,301.1218,303.6954,102295.0
2023-01-17 10:30:00,317.47,318.2,317.06,317.17,112880.0,303.7241,304.4225,303.3318,303.437,112880.0
2023-01-17 11:00:00,317.27,317.53,316.29,316.89,61182.0,303.5327,303.7815,302.5952,303.1692,61182.0
2023-01-17 11:30:00,316.86,317.69,316.84,317.59,41049.0,303.1405,303.9345,303.1213,303.8389,41049.0
2023-01-17 12:00:00,317.6,317.81,315.55,315.55,28086.0,303.8484,304.0493,301.8872,301.8872,28086.0
2023-01-17 12:30:00,315.56,315.67,314.57,314.81,26481.0,301.8968,302.002,300.9496,301.1792,26481.0
2023-01-17 13:00:00,314.83,314.95,314.29,314.3,21859.0,301.1984,301.3132,300.6817,300.6913,21859.0
2023-01-17 13:30:00,314.31,314.82,314.3,314.67,22446.0,300.7009,301.1888,300.6913,301.0453,22446.0
2023-01-17 14:00:00,314.65,314.77,314.15,314.32,24335.0,301.0262,301.141,300.5478,300.7104,24335.0
2023-01-17 14:30:00,314.33,315.26,314.33,314.44,40746.0,300.72,301.6097,300.72,300.8253,40746.0
2023-01-17 15:00:00,314.53,314.73,313.98,314.53,46869.0,300.9114,301.1027,300.3852,300.9114,46869.0
2023-01-17 15:30:00,314.52,315.3,314.3,315.0,198309.0,300.9018,301.648,300.6913,301.361,198309.0
2023-01-18 09:30:00,314.43,316.26,313.88,314.63,54252.0,300.8157,302.5665,300.2895,301.007,54252.0
2023-01-18 10:00:00,314.76,314.77,312.46,312.54,50376.0,301.1314,301.141,298.931,299.0075,50376.0
2023-01-18 10:30:00,312.55,313.04,311.89,312.24,41739.0,299.0171,299.4859,298.3857,298.7205,41739.0
2023-01-18 11:00:00,312.27,312.27,310.69,310.93,38729.0,298.7492,298.7492,297.2376,297.4672,38729.0
2023-01-18 11:30:00,310.93,310.99,310.34,310.6,36955.0,297.4672,297.5246,296.9028,297.1515,36955.0
2023-01-18 12:00:00,310.74,310.84,309.88,310.31,46789.0,297.2855,297.3811,296.4627,296.8741,46789.0
2023-01-18 12:30:00,310.31,310.46,309.95,310.08,20937.0,296.8741,297.0176,296.5297,296.654,20937.0
2023-01-18 13:00:00,310.05,310.17,309.31,309.75,27826.0,296.6253,296.7401,295.9174,296.3383,27826.0
2023-01-18 13:30:00,309.76,310.28,309.59,309.91,27799.0,296.3479,296.8454,296.1853,296.4914,27799.0
2023-01-18 14:00:00,309.97,310.07,309.26,309.76,35327.0,296.5488,296.6445,295.8695,296.3479,35327.0
2023-01-18 14:30:00,309.74,310.07,308.92,309.56,49381.0,296.3288,296.6445,295.5443,296.1565,49381.0
2023-01-18 15:00:00,309.65,309.7,309.03,309.48,30282.0,296.2427,296.2905,295.6495,296.08,30282.0
2023-01-18 15:30:00,309.46,309.46,307.96,308.36,103527.0,296.0609,296.0609,294.6258,295.0085,103527.0
2023-01-19 09:30:00,309.5,312.78,309.24,311.73,65218.0,296.0991,299.2371,295.8504,298.2326,65218.0
2023-01-19 10:00:00,311.7,313.75,311.55,313.13,56893.0,298.2039,300.1651,298.0604,299.572,56893.0
2023-01-19 10:30:00,313.17,313.21,311.57,311.9,39057.0,299.6102,299.6485,298.0795,298.3952,39057.0
2023-01-19 11:00:00,311.95,312.16,311.25,311.53,28281.0,298.4431,298.644,297.7734,298.0413,28281.0
2023-01-19 11:30:00,311.46,311.7,310.64,311.69,35441.0,297.9743,298.2039,297.1898,298.1943,35441.0
2023-01-19 12:00:00,311.76,311.92,311.04,311.08,21667.0,298.2613,298.4144,297.5725,297.6107,21667.0
2023-01-19 12:30:00,311.14,311.14,310.23,310.64,16248.0,297.6681,297.6681,296.7975,297.1898,16248.0
2023-01-19 13:00:00,310.6,311.85,310.6,311.83,24428.0,297.1515,298.3474,297.1515,298.3283,24428.0
2023-01-19 13:30:00,311.84,312.21,309.79,310.03,80650.0,298.3378,298.6918,296.3766,296.6062,80650.0
2023-01-19 14:00:00,310.0,310.31,309.6,310.18,44440.0,296.5775,296.8741,296.1948,296.7497,44440.0
2023-01-19 14:30:00,310.19,310.38,309.69,310.31,34141.0,296.7593,296.941,296.2809,296.8741,34141.0
2023-01-19 15:00:00,310.31,311.29,310.24,311.19,48797.0,296.8741,297.8116,296.8071,297.716,48797.0
2023-01-19 15:30:00,311.14,311.42,310.43,310.67,121215.0,297.6681,297.936,296.9889,297.2185,121215.0
2023-01-20 09:30:00,310.69,312.34,306.01,306.41,141579.0,297.2376,298.8162,292.7603,293.1429,141579.0
2023-01-20 10:00:00,306.68,307.93,306.43,307.79,42052.0,293.4012,294.5971,293.1621,294.4632,42052.0
2023-01-20 10:30:00,307.91,309.14,307.58,308.61,42473.0,294.578,295.7547,294.2623,295.2477,42473.0
2023-01-20 11:00:00,308.68,308.83,308.03,308.31,29469.0,295.3147,295.4582,294.6928,294.9607,29469.0
2023-01-20 11:30:00,308.3,308.81,307.95,308.16,24312.0,294.9511,295.439,294.6163,294.8172,24312.0
2023-01-20 12:00:00,308.21,308.73,307.8,308.55,19511.0,294.865,295.3625,294.4728,295.1903,19511.0
2023-01-20 12:30:00,308.51,308.51,307.53,308.03,17982.0,295.152,295.152,294.2144,294.6928,17982.0
2023-01-20 13:00:00,308.06,308.25,307.01,307.24,30409.0,294.7215,294.9033,293.717,293.937,30409.0
2023-01-20 13:30:00,307.21,308.73,307.21,308.6,28809.0,293.9083,295.3625,293.9083,295.2381,28809.0
2023-01-20 14:00:00,308.6,308.84,308.09,308.64,26373.0,295.2381,295.4677,294.7502,295.2764,26373.0
2023-01-20 14:30:00,308.59,308.59,307.75,308.47,45435.0,295.2285,295.2285,294.4249,295.1137,45435.0
2023-01-20 15:00:00,308.48,309.58,308.48,309.25,41154.0,295.1233,296.1757,295.1233,295.86,41154.0
2023-01-20 15:30:00,309.23,309.23,308.2,308.42,113834.0,295.8408,295.8408,294.8554,295.0659,113834.0
2023-01-23 09:30:00,308.37,310.09,308.08,309.69,80704.0,295.0181,296.6636,294.7406,296.2809,80704.0
2023-01-23 10:00:00,309.82,311.71,309.69,311.37,68828.0,296.4053,298.2135,296.2809,297.8882,68828.0
2023-01-23 10:30:00,311.43,311.77,310.87,311.52,55875.0,297.9456,298.2709,297.4098,298.0317,55875.0
2023-01-23 11:00:00,311.47,312.44,311.05,311.09,60743.0,297.9838,298.9119,297.582,297.6203,60743.0
2023-01-23 11:30:00,311.12,311.15,310.38,310.92,49521.0,297.649,297.6777,296.941,297.4577,49521.0
2023-01-23 12:00:00,310.95,310.95,309.39,309.57,60214.0,297.4864,297.4864,295.9939,296.1661,60214.0
2023-01-23 12:30:00,309.5,310.27,309.48,310.16,48472.0,296.0991,296.8358,296.08,296.7306,48472.0
2023-01-23 13:00:00,310.15,310.63,309.82,310.15,40960.0,296.721,297.1802,296.4053,296.721,40960.0
2023-01-23 13:30:00,310.15,310.79,310.0,310.3,43001.0,296.721,297.3333,296.5775,296.8645,43001.0
2023-01-23 14:00:00,310.32,310.32,308.78,308.88,33681.0,296.8836,296.8836,295.4103,295.506,33681.0
2023-01-23 14:30:00,308.92,309.25,307.89,308.19,60251.0,295.5443,295.86,294.5589,294.8459,60251.0
2023-01-23 15:00:00,308.19,308.66,307.6,308.33,65010.0,294.8459,295.2955,294.2814,294.9798,65010.0
2023-01-23 15:30:00,308.33,308.68,307.82,308.29,187009.0,294.9798,295.3147,294.4919,294.9415,187009.0
2023-01-24 09:30:00,308.54,308.58,303.84,307.93,65042.0,295.1807,295.219,290.6842,294.5971,65042.0
2023-01-24 10:00:00,307.93,308.09,305.61,306.72,54540.0,294.5971,294.7502,292.3776,293.4395,54540.0
2023-01-24 10:30:00,306.59,307.81,306.13,307.34,44326.0,293.3151,294.4823,292.8751,294.0327,44326.0
2023-01-24 11:00:00,307.16,307.47,306.53,306.96,41978.0,293.8605,294.157,293.2577,293.6691,41978.0
2023-01-24 11:30:00,307.05,307.1,306.27,306.82,34425.0,293.7552,293.8031,293.009,293.5352,34425.0
2023-01-24 12:00:00,306.74,306.74,305.94,306.22,53555.0,293.4587,293.4587,292.6933,292.9612,53555.0
2023-01-24 12:30:00,306.21,306.27,305.78,305.91,29549.0,292.9516,293.009,292.5402,292.6646,29549.0
2023-01-24 13:00:00,305.9,306.65,305.44,306.64,29235.0,292.655,293.3725,292.2149,293.363,29235.0
2023-01-24 13:30:00,306.63,307.3,306.42,307.3,30900.0,293.3534,293.9944,293.1525,293.9944,30900.0
2023-01-24 14:00:00,307.1,308.45,306.83,307.86,57522.0,293.8031,295.0946,293.5448,294.5302,57522.0
2023-01-24 14:30:00,307.81,308.9,307.8,308.76,29122.0,294.4823,295.5251,294.4728,295.3912,29122.0
2023-01-24 15:00:00,308.79,308.88,308.17,308.37,28386.0,295.4199,295.506,294.8267,295.0181,28386.0
2023-01-24 15:30:00,308.43,309.07,308.0,308.91,106630.0,295.0755,295.6878,294.6641,295.5347,106630.0
2023-01-25 09:30:00,309.0,314.97,307.47,314.84,88619.0,295.6208,301.3323,294.157,301.2079,88619.0
2023-01-25 10:00:00,314.67,315.4,312.39,312.59,90778.0,301.0453,301.7437,298.864,299.0554,90778.0
2023-01-25 10:30:00,312.61,312.61,309.93,310.92,57262.0,299.0745,299.0745,296.5105,297.4577,57262.0
2023-01-25 11:00:00,310.96,311.26,309.33,310.27,32129.0,297.4959,297.7829,295.9365,296.8358,32129.0
2023-01-25 11:30:00,310.27,311.11,309.52,310.99,33948.0,296.8358,297.6394,296.1183,297.5246,33948.0
2023-01-25 12:00:00,311.01,311.19,310.25,310.35,22999.0,297.5438,297.716,296.8167,296.9123,22999.0
2023-01-25 12:30:00,310.48,310.77,310.29,310.33,19846.0,297.0367,297.3142,296.8549,296.8932,19846.0
2023-01-25 13:00:00,310.32,311.44,310.32,310.98,31069.0,296.8836,297.9551,296.8836,297.5151,31069.0
2023-01-25 13:30:00,311.04,311.89,310.73,311.61,16399.0,297.5725,298.3857,297.2759,298.1178,16399.0
2023-01-25 14:00:00,311.72,312.17,310.99,311.13,20909.0,298.223,298.6535,297.5246,297.6586,20909.0
2023-01-25 14:30:00,311.17,311.97,311.12,311.97,15705.0,297.6968,298.4622,297.649,298.4622,15705.0
2023-01-25 15:00:00,312.03,312.7,311.93,312.53,32767.0,298.5196,299.1606,298.4239,298.998,32767.0
2023-01-25 15:30:00,312.52,313.62,312.45,313.59,95734.0,298.9884,300.0408,298.9214,300.0121,95734.0
2023-01-26 09:30:00,314.15,315.43,312.75,313.93,56485.0,300.5478,301.7724,299.2084,300.3373,56485.0
2023-01-26 10:00:00,314.37,314.59,312.92,313.41,36389.0,300.7583,300.9688,299.3711,299.8399,36389.0
2023-01-26 10:30:00,313.37,313.77,311.6,311.6,27789.0,299.8016,300.1843,298.1082,298.1082,27789.0
2023-01-26 11:00:00,311.75,313.05,311.6,312.85,22055.0,298.2517,299.4954,298.1082,299.3041,22055.0
2023-01-26 11:30:00,312.97,313.04,312.23,312.61,23711.0,299.4189,299.4859,298.7109,299.0745,23711.0
2023-01-26 12:00:00,312.77,313.71,312.61,313.48,19251.0,299.2276,300.1269,299.0745,299.9068,19251.0
2023-01-26 12:30:00,313.5,314.3,313.47,313.92,26267.0,299.926,300.6913,299.8973,300.3278,26267.0
2023-01-26 13:00:00,314.06,314.64,313.95,314.17,21404.0,300.4617,301.0166,300.3565,300.5669,21404.0
2023-01-26 13:30:00,314.23,314.97,314.1,314.36,23927.0,300.6243,301.3323,300.5,300.7487,23927.0
2023-01-26 14:00:00,314.3,314.36,313.24,313.24,22657.0,300.6913,300.7487,299.6772,299.6772,22657.0
2023-01-26 14:30:00,313.3,313.82,312.94,313.6,50722.0,299.7346,300.2321,299.3902,300.0216,50722.0
2023-01-26 15:00:00,313.67,314.22,313.32,313.5,43298.0,300.0886,300.6148,299.7537,299.926,43298.0
2023-01-26 15:30:00,313.45,313.63,312.67,313.21,154676.0,299.8781,300.0503,299.1319,299.6485,154676.0
2023-01-27 09:30:00,313.2,314.32,309.48,310.93,70901.0,299.6389,300.7104,296.08,297.4672,70901.0
2023-01-27 10:00:00,310.94,311.8,310.38,310.6,52557.0,297.4768,298.2996,296.941,297.1515,52557.0
2023-01-27 10:30:00,310.59,310.7,308.66,310.37,67401.0,297.142,297.2472,295.2955,296.9315,67401.0
2023-01-27 11:00:00,310.28,310.71,309.66,310.19,39442.0,296.8454,297.2568,296.2522,296.7593,39442.0
2023-01-27 11:30:00,310.1,311.25,310.1,310.7,27794.0,296.6732,297.7734,296.6732,297.2472,27794.0
2023-01-27 12:00:00,310.6,310.87,310.01,310.06,30417.0,297.1515,297.4098,296.5871,296.6349,30417.0
2023-01-27 12:30:00,309.98,310.29,309.25,309.25,38025.0,296.5584,296.8549,295.86,295.86,38025.0
2023-01-27 13:00:00,309.15,309.39,308.27,308.53,31863.0,295.7643,295.9939,294.9224,295.1711,31863.0
2023-01-27 13:30:00,308.49,308.93,307.86,307.9,25792.0,295.1329,295.5538,294.5302,294.5684,25792.0
2023-01-27 14:00:00,308.01,308.29,307.59,308.29,22857.0,294.6737,294.9415,294.2718,294.9415,22857.0
2023-01-27 14:30:00,308.29,309.37,308.29,309.03,35686.0,294.9415,295.9748,294.9415,295.6495,35686.0
2023-01-27 15:00:00,309.03,309.41,308.71,309.2,51607.0,295.6495,296.013,295.3434,295.8121,51607.0
2023-01-27 15:30:00,309.26,309.45,308.07,308.3,104782.0,295.8695,296.0513,294.7311,294.9511,104782.0
2023-01-30 09:30:00,309.79,311.85,308.96,310.98,63012.0,296.3766,298.3474,295.5825,297.5151,63012.0
2023-01-30 10:00:00,310.9,311.67,310.46,311.22,69810.0,297.4385,298.1752,297.0176,297.7447,69810.0
2023-01-30 10:30:00,311.28,311.57,309.43,310.12,47386.0,297.8021,298.0795,296.0322,296.6923,47386.0
2023-01-30 11:00:00,310.13,311.04,309.9,310.36,32682.0,296.7019,297.5725,296.4818,296.9219,32682.0
2023-01-30 11:30:00,310.45,310.53,309.62,310.19,34032.0,297.008,297.0846,296.214,296.7593,34032.0
2023-01-30 12:00:00,310.25,310.52,309.53,309.71,29579.0,296.8167,297.075,296.1278,296.3001,29579.0
2023-01-30 12:30:00,309.68,309.75,308.88,309.18,37839.0,296.2714,296.3383,295.506,295.793,37839.0
2023-01-30 13:00:00,309.11,309.88,308.71,309.21,32848.0,295.726,296.4627,295.3434,295.8217,32848.0
2023-01-30 13:30:00,309.2,309.74,308.9,308.96,30172.0,295.8121,296.3288,295.5251,295.5825,30172.0
2023-01-30 14:00:00,309.0,309.81,308.64,309.59,40662.0,295.6208,296.3957,295.2764,296.1853,40662.0
2023-01-30 14:30:00,309.53,310.41,309.4,309.96,155834.0,296.1278,296.9697,296.0035,296.5392,155834.0
2023-01-30 15:00:00,310.02,310.2,309.18,310.17,81330.0,296.5966,296.7688,295.793,296.7401,81330.0
2023-01-30 15:30:00,310.16,310.76,309.86,310.4,203776.0,296.7306,297.3046,296.4436,296.9602,203776.0
2023-01-31 09:30:00,313.25,317.01,311.23,312.92,95023.0,299.6868,303.284,297.7542,299.3711,95023.0
2023-01-31 10:00:00,312.96,314.26,312.25,313.58,54802.0,299.4093,300.653,298.7301,300.0025,54802.0
2023-01-31 10:30:00,313.89,315.22,313.43,314.18,48630.0,300.2991,301.5715,299.859,300.5765,48630.0
2023-01-31 11:00:00,314.32,314.8,313.43,313.44,33024.0,300.7104,301.1697,299.859,299.8686,33024.0
2023-01-31 11:30:00,313.48,314.12,313.37,313.64,32383.0,299.9068,300.5191,299.8016,300.0599,32383.0
2023-01-31 12:00:00,313.72,314.96,313.14,314.95,25176.0,300.1364,301.3227,299.5815,301.3132,25176.0
2023-01-31 12:30:00,315.07,315.09,313.8,313.93,18372.0,301.428,301.4471,300.213,300.3373,18372.0
2023-01-31 13:00:00,314.0,314.55,313.45,314.42,23738.0,300.4043,300.9305,299.8781,300.8061,23738.0
2023-01-31 13:30:00,314.45,314.55,314.06,314.17,18235.0,300.8348,300.9305,300.4617,300.5669,18235.0
2023-01-31 14:00:00,314.29,314.7,313.51,313.67,23392.0,300.6817,301.074,299.9355,300.0886,23392.0
2023-01-31 14:30:00,313.77,314.29,313.73,314.08,23761.0,300.1843,300.6817,300.146,300.4808,23761.0
2023-01-31 15:00:00,314.05,314.51,313.91,314.16,37529.0,300.4521,300.8922,300.3182,300.5574,37529.0
2023-01-31 15:30:00,314.13,316.83,314.11,316.67,186276.0,300.5287,303.1118,300.5095,302.9587,186276.0
2023-02-01 09:30:00,315.0,315.81,312.77,314.45,79212.0,301.361,302.1359,299.2276,300.8348,79212.0
2023-02-01 10:00:00,314.41,315.68,313.73,315.54,28632.0,300.7966,302.0116,300.146,301.8776,28632.0
2023-02-01 10:30:00,315.65,315.95,313.4,314.46,29268.0,301.9829,302.2699,299.8303,300.8444,29268.0
2023-02-01 11:00:00,314.46,315.08,314.21,314.39,20716.0,300.8444,301.4375,300.6052,300.7774,20716.0
2023-02-01 11:30:00,314.41,314.54,312.93,313.05,16990.0,300.7966,300.9209,299.3806,299.4954,16990.0
2023-02-01 12:00:00,313.06,313.26,312.28,312.63,29525.0,299.505,299.6963,298.7588,299.0936,29525.0
2023-02-01 12:30:00,312.69,312.88,311.27,312.07,31426.0,299.151,299.3328,297.7925,298.5579,31426.0
2023-02-01 13:00:00,312.13,313.08,312.0,312.64,14544.0,298.6153,299.5241,298.4909,299.1032,14544.0
2023-02-01 13:30:00,312.79,313.79,312.54,313.46,23178.0,299.2467,300.2034,299.0075,299.8877,23178.0
2023-02-01 14:00:00,313.33,313.93,312.7,312.87,40445.0,299.7633,300.3373,299.1606,299.3232,40445.0
2023-02-01 14:30:00,312.94,315.08,312.3,314.62,50725.0,299.3902,301.4375,298.7779,300.9975,50725.0
2023-02-01 15:00:00,314.78,315.65,314.75,315.45,70586.0,301.1505,301.9829,301.1218,301.7915,70586.0
2023-02-01 15:30:00,315.45,316.16,312.9,313.31,190016.0,301.7915,302.4708,299.3519,299.7442,190016.0
2023-02-02 09:30:00,310.0,310.16,302.63,307.06,111909.0,296.5775,296.7306,289.5266,293.7648,111909.0
2023-02-02 10:00:00,307.12,308.66,306.33,307.63,77237.0,293.8222,295.2955,293.0664,294.3101,77237.0
2023-02-02 10:30:00,307.63,307.64,303.7,303.89,111693.0,294.3101,294.3197,290.5503,290.7321,111693.0
2023-02-02 11:00:00,303.69,303.81,302.23,302.49,104916.0,290.5407,290.6555,289.1439,289.3927,104916.0
2023-02-02 11:30:00,302.56,302.68,301.4,301.8,82407.0,289.4596,289.5744,288.3499,288.7325,82407.0
2023-02-02 12:00:00,301.65,301.76,300.39,300.64,61699.0,288.589,288.6943,287.3836,287.6228,61699.0
2023-02-02 12:30:00,300.62,301.22,299.87,300.37,80151.0,287.6036,288.1777,286.8861,287.3645,80151.0
2023-02-02 13:00:00,300.44,301.88,300.44,301.65,58392.0,287.4314,288.8091,287.4314,288.589,58392.0
2023-02-02 13:30:00,301.51,301.76,301.02,301.02,30618.0,288.4551,288.6943,287.9863,287.9863,30618.0
2023-02-02 14:00:00,301.01,301.13,299.94,300.04,63098.0,287.9768,288.0916,286.9531,287.0488,63098.0
2023-02-02 14:30:00,300.04,302.39,299.44,301.21,90932.0,287.0488,289.297,286.4747,288.1681,90932.0
2023-02-02 15:00:00,301.16,302.0,300.75,301.65,77287.0,288.1203,288.9239,287.728,288.589,77287.0
2023-02-02 15:30:00,301.7,302.16,301.14,301.53,198847.0,288.6369,289.077,288.1011,288.4742,198847.0
2023-02-03 09:30:00,305.0,309.75,300.71,303.99,197692.0,291.794,296.3383,287.6897,290.8277,197692.0
2023-02-03 10:00:00,303.25,303.5,300.3,300.41,87279.0,290.1198,290.3589,287.2975,287.4027,87279.0
2023-02-03 10:30:00,300.59,302.13,299.35,301.5,118484.0,287.5749,289.0483,286.3886,288.4455,118484.0
2023-02-03 11:00:00,301.43,302.07,300.33,301.21,102443.0,288.3786,288.9909,287.3262,288.1681,102443.0
2023-02-03 11:30:00,301.21,301.22,299.39,299.49,59817.0,288.1681,288.1777,286.4269,286.5226,59817.0
2023-02-03 12:00:00,299.39,299.51,298.4,299.48,59877.0,286.4269,286.5417,285.4798,286.513,59877.0
2023-02-03 12:30:00,299.48,299.79,298.37,298.4,101971.0,286.513,286.8096,285.4511,285.4798,101971.0
2023-02-03 13:00:00,298.36,298.36,295.71,296.0,120340.0,285.4415,285.4415,282.9062,283.1837,120340.0
2023-02-03 13:30:00,296.0,297.2,295.84,296.66,114216.0,283.1837,284.3317,283.0306,283.8151,114216.0
2023-02-03 14:00:00,296.65,296.72,293.4,294.04,96246.0,283.8055,283.8725,280.6963,281.3085,96246.0
2023-02-03 14:30:00,294.13,295.34,293.31,294.44,88975.0,281.3946,282.5523,280.6101,281.6912,88975.0
2023-02-03 15:00:00,294.38,295.75,293.69,294.62,105531.0,281.6338,282.9445,280.9737,281.8634,105531.0
2023-02-03 15:30:00,294.62,295.08,291.35,292.39,393533.0,281.8634,282.3035,278.735,279.73,393533.0
2023-02-06 09:30:00,293.82,294.75,289.24,291.44,126783.0,281.0981,281.9878,276.7164,278.8211,126783.0
2023-02-06 10:00:00,291.14,291.42,289.67,289.97,62797.0,278.5341,278.802,277.1278,277.4148,62797.0
2023-02-06 10:30:00,289.91,289.91,288.29,289.04,86934.0,277.3574,277.3574,275.8075,276.525,86934.0
2023-02-06 11:00:00,288.95,290.21,288.59,289.23,49172.0,276.4389,277.6444,276.0945,276.7068,49172.0
2023-02-06 11:30:00,289.22,289.26,287.84,288.04,56958.0,276.6972,276.7355,275.377,275.5683,56958.0
2023-02-06 12:00:00,288.02,289.01,288.01,288.7,50958.0,275.5492,276.4963,275.5396,276.1998,50958.0
2023-02-06 12:30:00,288.72,289.94,288.47,289.66,62058.0,276.2189,277.3861,275.9797,277.1182,62058.0
2023-02-06 13:00:00,289.72,291.07,289.71,290.5,69655.0,277.1756,278.4671,277.166,277.9218,69655.0
2023-02-06 13:30:00,290.41,290.48,289.13,289.17,50374.0,277.8357,277.9027,276.6111,276.6494,50374.0
2023-02-06 14:00:00,289.11,289.65,288.84,289.23,43652.0,276.592,277.1086,276.3337,276.7068,43652.0
2023-02-06 14:30:00,289.26,289.46,287.94,288.63,62574.0,276.7355,276.9268,275.4727,276.1328,62574.0
2023-02-06 15:00:00,288.69,288.8,286.99,287.08,92672.0,276.1902,276.2954,274.5638,274.6499,92672.0
2023-02-06 15:30:00,286.99,288.4,286.61,288.4,364969.0,274.5638,275.9127,274.2002,275.9127,364969.0
2023-02-07 09:30:00,286.98,289.05,284.27,285.21,161377.0,274.5542,276.5346,271.9616,272.8609,161377.0
2023-02-07 10:00:00,285.28,286.7,284.75,286.05,82748.0,272.9278,274.2864,272.4208,273.6645,82748.0
2023-02-07 10:30:00,285.99,286.49,284.99,285.32,54647.0,273.6071,274.0854,272.6504,272.9661,54647.0
2023-02-07 11:00:00,285.31,286.73,285.31,286.73,41858.0,272.9565,274.3151,272.9565,274.3151,41858.0
2023-02-07 11:30:00,286.8,287.39,286.59,286.78,47428.0,274.382,274.9465,274.1811,274.3629,47428.0
2023-02-07 12:00:00,286.86,287.12,286.38,286.71,129783.0,274.4394,274.6882,273.9802,274.2959,129783.0
2023-02-07 12:30:00,286.75,289.41,286.1,288.86,96676.0,274.3342,276.879,273.7123,276.3528,96676.0
2023-02-07 13:00:00,288.82,289.43,287.4,287.4,44657.0,276.3146,276.8981,274.956,274.956,44657.0
2023-02-07 13:30:00,287.24,287.27,286.01,286.61,91612.0,274.803,274.8317,273.6262,274.2002,91612.0
2023-02-07 14:00:00,286.75,287.81,286.54,287.49,66126.0,274.3342,275.3483,274.1333,275.0421,66126.0
2023-02-07 14:30:00,287.5,288.34,287.38,288.29,57467.0,275.0517,275.8553,274.9369,275.8075,57467.0
2023-02-07 15:00:00,288.33,289.29,288.07,289.07,70079.0,275.8458,276.7642,275.597,276.5537,70079.0
2023-02-07 15:30:00,289.12,289.7,288.55,289.02,264577.0,276.6016,277.1565,276.0562,276.5059,264577.0
2023-02-08 09:30:00,287.95,290.73,286.5,290.18,212586.0,275.4822,278.1419,274.095,277.6157,212586.0
2023-02-08 10:00:00,290.24,290.26,288.33,289.97,95455.0,277.6731,277.6922,275.8458,277.4148,95455.0
2023-02-08 10:30:00,289.96,290.54,289.15,290.54,96163.0,277.4052,277.9601,276.6303,277.9601,96163.0
2023-02-08 11:00:00,290.48,290.89,289.01,289.12,138141.0,277.9027,278.2949,276.4963,276.6016,138141.0
2023-02-08 11:30:00,289.19,290.11,288.84,289.95,54765.0,276.6685,277.5487,276.3337,277.3956,54765.0
2023-02-08 12:00:00,290.03,290.63,289.68,290.16,60438.0,277.4722,278.0462,277.1373,277.5965,60438.0
2023-02-08 12:30:00,290.03,290.51,289.97,290.03,31615.0,277.4722,277.9314,277.4148,277.4722,31615.0
2023-02-08 13:00:00,290.02,291.21,289.92,290.79,48541.0,277.4626,278.6011,277.3669,278.1993,48541.0
2023-02-08 13:30:00,290.78,292.6,290.78,292.16,49410.0,278.1897,279.9309,278.1897,279.5099,49410.0
2023-02-08 14:00:00,292.09,292.11,290.85,290.85,51879.0,279.443,279.4621,278.2567,278.2567,51879.0
2023-02-08 14:30:00,290.84,291.22,290.0,290.23,90564.0,278.2471,278.6106,277.4435,277.6635,90564.0
2023-02-08 15:00:00,290.26,290.51,289.71,290.44,53134.0,277.6922,277.9314,277.166,277.8644,53134.0
2023-02-08 15:30:00,290.36,290.62,289.91,290.23,160460.0,277.7879,278.0366,277.3574,277.6635,160460.0
2023-02-09 09:30:00,290.2,290.89,287.6,288.32,97057.0,277.6348,278.2949,275.1474,275.8362,97057.0
2023-02-09 10:00:00,288.36,290.56,287.79,290.54,47429.0,275.8745,277.9792,275.3292,277.9601,47429.0
2023-02-09 10:30:00,290.39,291.69,290.02,291.03,36460.0,277.8166,279.0603,277.4626,278.4289,36460.0
2023-02-09 11:00:00,290.92,291.9,290.52,291.78,28834.0,278.3236,279.2612,277.941,279.1464,28834.0
2023-02-09 11:30:00,291.68,292.58,291.27,292.37,51859.0,279.0507,279.9118,278.6585,279.7108,51859.0
2023-02-09 12:00:00,292.36,293.17,292.03,293.02,34782.0,279.7013,280.4762,279.3856,280.3327,34782.0
2023-02-09 12:30:00,292.94,292.94,291.42,291.72,30175.0,280.2562,280.2562,278.802,279.089,30175.0
2023-02-09 13:00:00,291.71,292.15,291.34,291.78,36300.0,279.0794,279.5004,278.7254,279.1464,36300.0
2023-02-09 13:30:00,291.8,292.26,291.61,292.25,27303.0,279.1655,279.6056,278.9838,279.596,27303.0
2023-02-09 14:00:00,292.2,292.35,291.35,291.75,32811.0,279.5482,279.6917,278.735,279.1177,32811.0
2023-02-09 14:30:00,291.74,292.26,291.45,291.89,78473.0,279.1081,279.6056,278.8307,279.2516,78473.0
2023-02-09 15:00:00,291.9,292.3,291.57,291.94,39953.0,279.2612,279.6439,278.9455,279.2995,39953.0
2023-02-09 15:30:00,291.91,292.34,291.17,291.51,144620.0,279.2708,279.6821,278.5628,278.8881,144620.0
2023-02-10 09:30:00,293.61,294.88,292.82,294.36,55319.0,280.8972,282.1122,280.1414,281.6147,55319.0
2023-02-10 10:00:00,294.28,295.0,293.32,293.94,57374.0,281.5381,282.227,280.6197,281.2129,57374.0
2023-02-10 10:30:00,293.89,294.74,293.83,294.34,32431.0,281.165,281.9782,281.1076,281.5956,32431.0
2023-02-10 11:00:00,294.48,295.77,294.42,295.13,34473.0,281.7295,282.9636,281.6721,282.3513,34473.0
2023-02-10 11:30:00,295.22,295.74,294.88,295.2,26454.0,282.4374,282.9349,282.1122,282.4183,26454.0
2023-02-10 12:00:00,295.32,295.65,294.51,295.41,28713.0,282.5331,282.8488,281.7582,282.6192,28713.0
2023-02-10 12:30:00,295.45,296.21,295.27,295.91,46500.0,282.6575,283.3846,282.4853,283.0976,46500.0
2023-02-10 13:00:00,295.83,296.45,295.75,296.04,26404.0,283.021,283.6142,282.9445,283.2219,26404.0
2023-02-10 13:30:00,296.04,296.34,295.92,295.97,24462.0,283.2219,283.509,283.1071,283.155,24462.0
2023-02-10 14:00:00,296.03,296.03,295.13,295.22,28243.0,283.2124,283.2124,282.3513,282.4374,28243.0
2023-02-10 14:30:00,295.27,295.82,295.06,295.64,44473.0,282.4853,283.0115,282.2844,282.8393,44473.0
2023-02-10 15:00:00,295.63,296.1,295.25,296.05,58867.0,282.8297,283.2793,282.4661,283.2315,58867.0
2023-02-10 15:30:00,296.05,296.78,295.94,296.55,209867.0,283.2315,283.9299,283.1263,283.7099,209867.0
2023-02-13 09:30:00,296.16,300.62,295.45,298.3,95277.0,283.3367,287.6036,282.6575,285.3841,95277.0
2023-02-13 10:00:00,298.34,299.78,298.27,298.88,43396.0,285.4224,286.8,285.3554,285.939,43396.0
2023-02-13 10:30:00,298.88,299.52,298.47,299.05,47537.0,285.939,286.5513,285.5467,286.1016,47537.0
2023-02-13 11:00:00,298.89,299.03,297.78,298.4,40538.0,285.9485,286.0825,284.8866,285.4798,40538.0
2023-02-13 11:30:00,298.53,298.81,297.99,298.3,46161.0,285.6041,285.872,285.0875,285.3841,46161.0
2023-02-13 12:00:00,298.15,298.41,297.17,297.83,48277.0,285.2406,285.4893,284.303,284.9344,48277.0
2023-02-13 12:30:00,297.79,297.94,296.98,296.98,34701.0,284.8962,285.0397,284.1212,284.1212,34701.0
2023-02-13 13:00:00,297.09,297.29,296.59,296.65,16152.0,284.2265,284.4178,283.7481,283.8055,16152.0
2023-02-13 13:30:00,296.74,297.58,296.74,297.2,23220.0,283.8916,284.6953,283.8916,284.3317,23220.0
2023-02-13 14:00:00,297.31,297.54,296.99,297.06,20505.0,284.437,284.657,284.1308,284.1978,20505.0
2023-02-13 14:30:00,297.03,297.5,296.69,297.39,37664.0,284.1691,284.6187,283.8438,284.5135,37664.0
2023-02-13 15:00:00,297.39,297.57,297.01,297.38,48972.0,284.5135,284.6857,284.1499,284.5039,48972.0
2023-02-13 15:30:00,297.45,298.76,297.43,298.56,134035.0,284.5709,285.8242,284.5518,285.6328,134035.0
2023-02-14 09:30:00,298.6,302.0,298.56,301.35,69756.0,285.6711,288.9239,285.6328,288.302,69756.0
2023-02-14 10:00:00,301.35,302.09,300.39,300.75,88282.0,288.302,289.01,287.3836,287.728,88282.0
2023-02-14 10:30:00,300.69,300.91,299.74,300.01,56170.0,287.6706,287.8811,286.7617,287.02,56170.0
2023-02-14 11:00:00,300.07,300.87,299.56,299.57,25339.0,287.0775,287.8428,286.5895,286.5991,25339.0
2023-02-14 11:30:00,299.48,299.48,298.37,298.73,33985.0,286.513,286.513,285.4511,285.7955,33985.0
2023-02-14 12:00:00,298.64,299.78,298.55,299.19,22265.0,285.7094,286.8,285.6233,286.2356,22265.0
2023-02-14 12:30:00,299.19,299.94,299.03,299.35,18675.0,286.2356,286.9531,286.0825,286.3886,18675.0
2023-02-14 13:00:00,299.35,300.74,299.35,299.96,15255.0,286.3886,287.7184,286.3886,286.9722,15255.0
2023-02-14 13:30:00,300.04,300.07,299.3,299.87,22942.0,287.0488,287.0775,286.3408,286.8861,22942.0
2023-02-14 14:00:00,299.92,300.29,299.15,299.18,38829.0,286.9339,287.2879,286.1973,286.226,38829.0
2023-02-14 14:30:00,299.18,300.29,299.17,300.29,26400.0,286.226,287.2879,286.2164,287.2879,26400.0
2023-02-14 15:00:00,300.29,300.41,299.71,299.91,28576.0,287.2879,287.4027,286.733,286.9244,28576.0
2023-02-14 15:30:00,299.88,300.57,299.32,299.5,163658.0,286.8957,287.5558,286.3599,286.5321,163658.0
2023-02-15 09:30:00,298.84,303.88,298.83,300.21,189730.0,285.9007,290.7225,285.8911,287.2114,189730.0
2023-02-15 10:00:00,300.25,302.17,300.25,300.75,60875.0,287.2497,289.0865,287.2497,287.728,60875.0
2023-02-15 10:30:00,300.96,301.53,300.73,301.35,54872.0,287.9289,288.4742,287.7089,288.302,54872.0
2023-02-15 11:00:00,301.34,302.66,301.16,302.08,60058.0,288.2925,289.5553,288.1203,289.0004,60058.0
2023-02-15 11:30:00,302.04,302.04,300.88,300.89,42068.0,288.9622,288.9622,287.8524,287.8619,42068.0
2023-02-15 12:00:00,300.87,301.38,300.49,301.04,70921.0,287.8428,288.3307,287.4793,288.0055,70921.0
2023-02-15 12:30:00,301.25,301.27,300.54,300.8,36545.0,288.2064,288.2255,287.5271,287.7758,36545.0
2023-02-15 13:00:00,300.9,301.08,300.58,301.06,37641.0,287.8715,288.0437,287.5654,288.0246,37641.0
2023-02-15 13:30:00,301.06,301.12,300.57,300.77,38406.0,288.0246,288.082,287.5558,287.7471,38406.0
2023-02-15 14:00:00,300.71,300.83,299.29,299.34,88003.0,287.6897,287.8045,286.3312,286.3791,88003.0
2023-02-15 14:30:00,299.33,300.05,299.11,299.44,68565.0,286.3695,287.0583,286.159,286.4747,68565.0
2023-02-15 15:00:00,299.45,299.52,298.69,298.99,63523.0,286.4843,286.5513,285.7572,286.0442,63523.0
2023-02-15 15:30:00,299.01,299.58,298.26,298.62,193324.0,286.0633,286.6087,285.3458,285.6902,193324.0
2023-02-16 09:30:00,297.3,301.22,297.05,297.49,89226.0,284.4274,288.1777,284.1882,284.6092,89226.0
2023-02-16 10:00:00,297.59,298.17,296.92,297.48,54747.0,284.7048,285.2597,284.0638,284.5996,54747.0
2023-02-16 10:30:00,297.52,298.79,297.1,298.59,56407.0,284.6379,285.8529,284.236,285.6615,56407.0
2023-02-16 11:00:00,298.59,299.62,298.59,299.6,56445.0,285.6615,286.6469,285.6615,286.6278,56445.0
2023-02-16 11:30:00,299.6,299.89,298.83,299.86,42674.0,286.6278,286.9052,285.8911,286.8765,42674.0
2023-02-16 12:00:00,299.9,300.77,299.82,300.65,58780.0,286.9148,287.7471,286.8383,287.6323,58780.0
2023-02-16 12:30:00,300.69,301.58,300.55,301.25,69454.0,287.6706,288.5221,287.5367,288.2064,69454.0
2023-02-16 13:00:00,301.26,301.84,301.19,301.49,37996.0,288.2159,288.7708,288.149,288.436,37996.0
2023-02-16 13:30:00,301.51,301.55,300.78,300.97,35963.0,288.4551,288.4934,287.7567,287.9385,35963.0
2023-02-16 14:00:00,300.94,302.4,300.94,302.13,42518.0,287.9098,289.3066,287.9098,289.0483,42518.0
2023-02-16 14:30:00,302.19,302.8,301.89,302.01,68795.0,289.1057,289.6892,288.8186,288.9335,68795.0
2023-02-16 15:00:00,302.02,302.04,300.84,301.04,71624.0,288.943,288.9622,287.8141,288.0055,71624.0
2023-02-16 15:30:00,301.09,301.11,299.41,299.43,182575.0,288.0533,288.0724,286.446,286.4652,182575.0
2023-02-17 09:30:00,299.14,302.56,298.01,302.4,112769.0,286.1877,289.4596,285.1066,289.3066,112769.0
2023-02-17 10:00:00,302.39,302.7,301.24,301.63,65402.0,289.297,289.5936,288.1968,288.5699,65402.0
2023-02-17 10:30:00,301.63,302.61,301.04,301.24,54914.0,288.5699,289.5075,288.0055,288.1968,54914.0
2023-02-17 11:00:00,301.19,301.22,299.8,300.02,42380.0,288.149,288.1777,286.8191,287.0296,42380.0
2023-02-17 11:30:00,300.11,300.54,299.62,299.84,73060.0,287.1157,287.5271,286.6469,286.8574,73060.0
2023-02-17 12:00:00,299.88,300.89,299.65,300.88,72430.0,286.8957,287.8619,286.6756,287.8524,72430.0
2023-02-17 12:30:00,300.82,300.94,299.91,300.0,41539.0,287.795,287.9098,286.9244,287.0105,41539.0
2023-02-17 13:00:00,299.96,300.2,299.53,299.78,39835.0,286.9722,287.2018,286.5608,286.8,39835.0
2023-02-17 13:30:00,299.71,300.17,299.55,300.05,25108.0,286.733,287.1731,286.58,287.0583,25108.0
2023-02-17 14:00:00,300.08,300.76,300.03,300.48,55911.0,287.087,287.7376,287.0392,287.4697,55911.0
2023-02-17 14:30:00,300.5,301.43,300.5,301.08,48222.0,287.4888,288.3786,287.4888,288.0437,48222.0
2023-02-17 15:00:00,301.07,301.52,300.82,301.19,57536.0,288.0342,288.4647,287.795,288.149,57536.0
2023-02-17 15:30:00,301.26,301.78,300.37,300.97,249984.0,288.2159,288.7134,287.3645,287.9385,249984.0
2023-02-21 09:30:00,300.33,301.32,297.14,297.89,61968.0,287.3262,288.2733,284.2743,284.9918,61968.0
2023-02-21 10:00:00,297.96,298.09,296.07,297.76,77412.0,285.0588,285.1832,283.2506,284.8675,77412.0
2023-02-21 10:30:00,297.78,298.44,297.12,297.16,30275.0,284.8866,285.518,284.2552,284.2934,30275.0
2023-02-21 11:00:00,297.07,297.27,296.0,296.0,28322.0,284.2073,284.3987,283.1837,283.1837,28322.0
2023-02-21 11:30:00,295.87,296.46,295.81,296.46,28803.0,283.0593,283.6238,283.0019,283.6238,28803.0
2023-02-21 12:00:00,296.46,296.63,295.4,295.89,42579.0,283.6238,283.7864,282.6097,283.0784,42579.0
2023-02-21 12:30:00,295.78,295.89,295.37,295.48,16977.0,282.9732,283.0784,282.581,282.6862,16977.0
2023-02-21 13:00:00,295.47,295.69,294.58,294.58,21522.0,282.6766,282.8871,281.8252,281.8252,21522.0
2023-02-21 13:30:00,294.52,294.6,294.29,294.44,24172.0,281.7678,281.8443,281.5477,281.6912,24172.0
2023-02-21 14:00:00,294.49,294.52,293.66,294.25,33600.0,281.7391,281.7678,280.945,281.5094,33600.0
2023-02-21 14:30:00,294.28,295.29,294.15,295.29,30092.0,281.5381,282.5044,281.4138,282.5044,30092.0
2023-02-21 15:00:00,295.29,295.44,294.6,294.89,37940.0,282.5044,282.6479,281.8443,282.1217,37940.0
2023-02-21 15:30:00,294.91,295.69,293.9,294.0,147878.0,282.1409,282.8871,281.1746,281.2703,147878.0
2023-02-22 09:30:00,294.39,294.97,292.77,294.96,125671.0,281.6434,282.1983,280.0935,282.1887,125671.0
2023-02-22 10:00:00,295.06,296.45,294.79,295.83,79739.0,282.2844,283.6142,282.0261,283.021,79739.0
2023-02-22 10:30:00,295.78,295.78,294.54,295.17,48481.0,282.9732,282.9732,281.7869,282.3896,48481.0
2023-02-22 11:00:00,295.09,295.42,294.57,295.12,44827.0,282.3131,282.6288,281.8156,282.3418,44827.0
2023-02-22 11:30:00,295.16,295.35,294.88,295.0,45913.0,282.38,282.5618,282.1122,282.227,45913.0
2023-02-22 12:00:00,294.98,295.89,294.61,295.58,39843.0,282.2078,283.0784,281.8539,282.7819,39843.0
2023-02-22 12:30:00,295.66,296.41,295.37,295.61,37975.0,282.8584,283.5759,282.581,282.8106,37975.0
2023-02-22 13:00:00,295.62,295.63,295.02,295.55,40110.0,282.8201,282.8297,282.2461,282.7532,40110.0
2023-02-22 13:30:00,295.59,296.16,295.53,295.84,45251.0,282.7914,283.3367,282.734,283.0306,45251.0
2023-02-22 14:00:00,295.77,296.34,295.27,295.42,45137.0,282.9636,283.509,282.4853,282.6288,45137.0
2023-02-22 14:30:00,295.41,295.41,294.43,294.92,123298.0,282.6192,282.6192,281.6817,282.1504,123298.0
2023-02-22 15:00:00,294.79,295.51,294.53,295.23,96512.0,282.0261,282.7149,281.7773,282.447,96512.0
2023-02-22 15:30:00,295.23,295.37,294.73,294.95,216305.0,282.447,282.581,281.9687,282.1791,216305.0
2023-02-23 09:30:00,295.47,298.71,293.62,298.25,174197.0,282.6766,285.7763,280.9067,285.3363,174197.0
2023-02-23 10:00:00,298.4,299.84,297.92,299.16,93479.0,285.4798,286.8574,285.0205,286.2069,93479.0
2023-02-23 10:30:00,299.1,299.17,297.28,297.28,89803.0,286.1495,286.2164,284.4083,284.4083,89803.0
2023-02-23 11:00:00,297.36,297.36,295.11,295.48,170686.0,284.4848,284.4848,282.3322,282.6862,170686.0
2023-02-23 11:30:00,295.37,295.69,294.68,295.15,98975.0,282.581,282.8871,281.9208,282.3705,98975.0
2023-02-23 12:00:00,295.15,295.86,294.25,295.78,95478.0,282.3705,283.0497,281.5094,282.9732,95478.0
2023-02-23 12:30:00,295.76,295.77,294.77,295.41,66208.0,282.9541,282.9636,282.0069,282.6192,66208.0
2023-02-23 13:00:00,295.28,295.5,294.26,294.28,52343.0,282.4949,282.7053,281.519,281.5381,52343.0
2023-02-23 13:30:00,294.24,295.19,293.91,295.19,49751.0,281.4999,282.4087,281.1842,282.4087,49751.0
2023-02-23 14:00:00,295.14,295.3,294.61,295.19,56886.0,282.3609,282.514,281.8539,282.4087,56886.0
2023-02-23 14:30:00,295.21,295.72,295.1,295.24,60162.0,282.4279,282.9158,282.3226,282.4566,60162.0
2023-02-23 15:00:00,295.31,295.87,295.27,295.86,56822.0,282.5236,283.0593,282.4853,283.0497,56822.0
2023-02-23 15:30:00,295.78,296.09,294.51,294.6,211436.0,282.9732,283.2698,281.7582,281.8443,211436.0
2023-02-24 09:30:00,293.31,296.35,292.19,295.27,92113.0,280.6101,283.5185,279.5386,282.4853,92113.0
2023-02-24 10:00:00,295.18,295.63,293.67,293.69,70671.0,282.3992,282.8297,280.9546,280.9737,70671.0
2023-02-24 10:30:00,293.71,294.96,293.34,294.96,66790.0,280.9928,282.1887,280.6388,282.1887,66790.0
2023-02-24 11:00:00,295.01,295.17,294.47,294.85,56789.0,282.2365,282.3896,281.7199,282.0835,56789.0
2023-02-24 11:30:00,294.85,296.24,294.78,294.91,57488.0,282.0835,283.4133,282.0165,282.1409,57488.0
2023-02-24 12:00:00,294.97,295.37,294.75,295.0,30382.0,282.1983,282.581,281.9878,282.227,30382.0
2023-02-24 12:30:00,294.96,295.11,294.28,294.35,34119.0,282.1887,282.3322,281.5381,281.6051,34119.0
2023-02-24 13:00:00,294.3,294.6,293.67,294.38,41108.0,281.5573,281.8443,280.9546,281.6338,41108.0
2023-02-24 13:30:00,294.31,295.39,294.03,294.8,34889.0,281.5668,282.6001,281.299,282.0356,34889.0
2023-02-24 14:00:00,294.8,295.12,294.57,294.69,69677.0,282.0356,282.3418,281.8156,281.9304,69677.0
2023-02-24 14:30:00,294.71,295.23,294.23,295.09,61273.0,281.9495,282.447,281.4903,282.3131,61273.0
2023-02-24 15:00:00,295.1,295.29,294.61,294.72,64131.0,282.3226,282.5044,281.8539,281.9591,64131.0
2023-02-24 15:30:00,294.73,294.75,292.86,293.89,185652.0,281.9687,281.9878,280.1796,281.165,185652.0
2023-02-27 09:30:00,294.06,298.24,293.7,297.89,105908.0,281.3277,285.3267,280.9833,284.9918,105908.0
2023-02-27 10:00:00,298.03,298.47,297.23,297.75,55582.0,285.1258,285.5467,284.3604,284.8579,55582.0
2023-02-27 10:30:00,297.71,298.04,295.55,295.71,36581.0,284.8196,285.1353,282.7532,282.9062,36581.0
2023-02-27 11:00:00,295.69,296.17,294.71,295.17,38125.0,282.8871,283.3463,281.9495,282.3896,38125.0
2023-02-27 11:30:00,295.1,295.44,294.77,295.22,36821.0,282.3226,282.6479,282.0069,282.4374,36821.0
2023-02-27 12:00:00,295.3,295.81,294.56,295.71,34501.0,282.514,283.0019,281.806,282.9062,34501.0
2023-02-27 12:30:00,295.53,295.9,295.22,295.27,34688.0,282.734,283.088,282.4374,282.4853,34688.0
2023-02-27 13:00:00,295.32,296.14,295.32,296.13,34896.0,282.5331,283.3176,282.5331,283.308,34896.0
2023-02-27 13:30:00,296.13,297.0,295.77,296.74,36798.0,283.308,284.1404,282.9636,283.8916,36798.0
2023-02-27 14:00:00,296.78,297.45,296.61,296.88,37762.0,283.9299,284.5709,283.7673,284.0256,37762.0
2023-02-27 14:30:00,296.81,297.18,296.28,296.31,33105.0,283.9586,284.3126,283.4516,283.4803,33105.0
2023-02-27 15:00:00,296.33,296.49,295.36,295.84,42465.0,283.4994,283.6525,282.5714,283.0306,42465.0
2023-02-27 15:30:00,295.77,296.87,295.48,296.4,143301.0,282.9636,284.016,282.6862,283.5664,143301.0
2023-02-28 09:30:00,295.79,296.5,293.52,293.54,92727.0,282.9828,283.662,280.8111,280.8302,92727.0
2023-02-28 10:00:00,293.67,294.6,292.87,294.53,89775.0,280.9546,281.8443,280.1892,281.7773,89775.0
2023-02-28 10:30:00,294.32,294.57,293.41,293.89,41213.0,281.5764,281.8156,280.7058,281.165,41213.0
2023-02-28 11:00:00,293.98,294.22,292.27,292.27,34146.0,281.2511,281.4807,279.6152,279.6152,34146.0
2023-02-28 11:30:00,292.25,292.56,290.64,290.94,49099.0,279.596,279.8926,278.0558,278.3428,49099.0
2023-02-28 12:00:00,290.86,291.89,290.38,291.75,34836.0,278.2662,279.2516,277.807,279.1177,34836.0
2023-02-28 12:30:00,291.78,292.66,291.6,292.35,31580.0,279.1464,279.9883,278.9742,279.6917,31580.0
2023-02-28 13:00:00,292.34,292.84,292.24,292.72,31016.0,279.6821,280.1605,279.5865,280.0457,31016.0
2023-02-28 13:30:00,292.8,293.06,291.87,292.28,23554.0,280.1222,280.371,279.2325,279.6247,23554.0
2023-02-28 14:00:00,292.39,292.69,291.69,292.41,38723.0,279.73,280.017,279.0603,279.7491,38723.0
2023-02-28 14:30:00,292.36,292.51,291.55,291.59,54083.0,279.7013,279.8448,278.9264,278.9646,54083.0
2023-02-28 15:00:00,291.52,292.01,291.18,291.57,55321.0,278.8977,279.3664,278.5724,278.9455,55321.0
2023-02-28 15:30:00,291.56,292.66,290.94,291.84,206666.0,278.9359,279.9883,278.3428,279.2038,206666.0
2023-03-01 09:30:00,288.92,292.0,287.47,289.02,93734.0,276.4102,279.3569,275.023,276.5059,93734.0
2023-03-01 10:00:00,289.27,289.46,286.88,287.34,96560.0,276.7451,276.9268,274.4586,274.8986,96560.0
2023-03-01 10:30:00,287.35,289.04,287.06,288.97,95947.0,274.9082,276.525,274.6308,276.4581,95947.0
2023-03-01 11:00:00,288.86,289.06,287.26,288.18,44507.0,276.3528,276.5442,274.8221,275.7023,44507.0
2023-03-01 11:30:00,288.19,289.88,288.19,289.88,85253.0,275.7118,277.3287,275.7118,277.3287,85253.0
2023-03-01 12:00:00,289.89,290.15,288.96,289.28,29344.0,277.3382,277.587,276.4485,276.7546,29344.0
2023-03-01 12:30:00,289.25,289.53,288.57,288.57,36693.0,276.7259,276.9938,276.0754,276.0754,36693.0
2023-03-01 13:00:00,288.52,289.21,288.17,288.47,83435.0,276.0275,276.6877,275.6927,275.9797,83435.0
2023-03-01 13:30:00,288.5,288.97,288.16,288.73,24259.0,276.0084,276.4581,275.6831,276.2285,24259.0
2023-03-01 14:00:00,288.67,289.14,288.37,288.83,33037.0,276.1711,276.6207,275.884,276.3241,33037.0
2023-03-01 14:30:00,288.72,288.72,287.91,288.01,36986.0,276.2189,276.2189,275.444,275.5396,36986.0
2023-03-01 15:00:00,288.08,288.28,287.78,287.82,67140.0,275.6066,275.7979,275.3196,275.3579,67140.0
2023-03-01 15:30:00,287.84,288.77,287.69,288.75,171469.0,275.377,276.2667,275.2335,276.2476,171469.0
2023-03-02 09:30:00,289.0,290.46,287.07,288.07,99797.0,276.4868,277.8835,274.6403,275.597,99797.0
2023-03-02 10:00:00,288.3,289.63,287.97,289.02,77669.0,275.8171,277.0895,275.5014,276.5059,77669.0
2023-03-02 10:30:00,289.18,289.59,288.13,289.47,40495.0,276.659,277.0512,275.6544,276.9364,40495.0
2023-03-02 11:00:00,289.48,289.81,288.6,288.88,44549.0,276.946,277.2617,276.1041,276.372,44549.0
2023-03-02 11:30:00,289.0,289.34,288.53,288.66,21016.0,276.4868,276.812,276.0371,276.1615,21016.0
2023-03-02 12:00:00,288.66,288.68,287.81,287.98,40305.0,276.1615,276.1806,275.3483,275.5109,40305.0
2023-03-02 12:30:00,287.94,288.39,287.62,288.15,19783.0,275.4727,275.9032,275.1665,275.6736,19783.0
2023-03-02 13:00:00,288.12,288.22,287.45,287.64,29458.0,275.6449,275.7405,275.0039,275.1857,29458.0
2023-03-02 13:30:00,287.55,288.51,287.54,288.4,21270.0,275.0995,276.018,275.09,275.9127,21270.0
2023-03-02 14:00:00,288.5,288.91,287.82,287.82,34981.0,276.0084,276.4007,275.3579,275.3579,34981.0
2023-03-02 14:30:00,287.91,288.39,287.58,288.3,77243.0,275.444,275.9032,275.1282,275.8171,77243.0
2023-03-02 15:00:00,288.25,288.59,287.7,288.12,55778.0,275.7692,276.0945,275.2431,275.6449,55778.0
2023-03-02 15:30:00,288.12,288.52,286.94,287.55,227896.0,275.6449,276.0275,274.516,275.0995,227896.0
2023-03-03 09:30:00,289.11,289.2,286.52,286.84,78771.0,276.592,276.6781,274.1141,274.4203,78771.0
2023-03-03 10:00:00,286.73,287.35,285.58,286.93,63221.0,274.3151,274.9082,273.2148,274.5064,63221.0
2023-03-03 10:30:00,286.87,286.88,285.71,286.31,48415.0,274.449,274.4586,273.3392,273.9132,48415.0
2023-03-03 11:00:00,286.31,286.4,284.75,285.04,121299.0,273.9132,273.9993,272.4208,272.6982,121299.0
2023-03-03 11:30:00,285.01,285.69,284.92,285.38,58740.0,272.6695,273.3201,272.5834,273.0235,58740.0
2023-03-03 12:00:00,285.5,285.74,284.77,285.51,94065.0,273.1383,273.3679,272.4399,273.1479,94065.0
2023-03-03 12:30:00,285.49,286.25,285.45,286.04,32189.0,273.1287,273.8558,273.0905,273.6549,32189.0
2023-03-03 13:00:00,286.04,286.25,285.67,285.98,25727.0,273.6549,273.8558,273.3009,273.5975,25727.0
2023-03-03 13:30:00,285.87,286.08,285.65,285.69,27409.0,273.4923,273.6932,273.2818,273.3201,27409.0
2023-03-03 14:00:00,285.66,285.74,284.85,285.16,98426.0,273.2914,273.3679,272.5165,272.813,98426.0
2023-03-03 14:30:00,285.15,285.87,285.06,285.3,91308.0,272.8035,273.4923,272.7174,272.947,91308.0
2023-03-03 15:00:00,285.35,286.47,285.35,286.21,57724.0,272.9948,274.0663,272.9948,273.8176,57724.0
2023-03-03 15:30:00,286.2,287.09,286.14,286.95,181025.0,273.808,274.6595,273.7506,274.5255,181025.0
2023-03-06 09:30:00,286.33,287.08,284.4,287.08,101470.0,273.9324,274.6499,272.0859,274.6499,101470.0
2023-03-06 10:00:00,286.98,289.0,286.72,287.5,65630.0,274.5542,276.4868,274.3055,275.0517,65630.0
2023-03-06 10:30:00,287.5,287.89,287.08,287.22,35659.0,275.0517,275.4248,274.6499,274.7838,35659.0
2023-03-06 11:00:00,287.2,287.29,286.55,287.21,42156.0,274.7647,274.8508,274.1428,274.7743,42156.0
2023-03-06 11:30:00,287.13,288.0,287.07,288.0,26496.0,274.6977,275.5301,274.6403,275.5301,26496.0
2023-03-06 12:00:00,287.97,288.89,287.86,288.68,25153.0,275.5014,276.3815,275.3961,276.1806,25153.0
2023-03-06 12:30:00,288.64,289.19,288.52,288.86,22384.0,276.1424,276.6685,276.0275,276.3528,22384.0
2023-03-06 13:00:00,288.85,289.01,288.12,288.21,23570.0,276.3433,276.4963,275.6449,275.731,23570.0
2023-03-06 13:30:00,288.19,288.42,287.35,287.72,18703.0,275.7118,275.9319,274.9082,275.2622,18703.0
2023-03-06 14:00:00,287.65,288.24,287.62,287.63,32632.0,275.1952,275.7597,275.1665,275.1761,32632.0
2023-03-06 14:30:00,287.66,288.25,287.51,287.71,35667.0,275.2048,275.7692,275.0613,275.2526,35667.0
2023-03-06 15:00:00,287.72,288.05,287.52,287.84,44731.0,275.2622,275.5779,275.0708,275.377,44731.0
2023-03-06 15:30:00,287.86,288.83,287.59,288.47,142565.0,275.3961,276.3241,275.1378,275.9797,142565.0
2023-03-07 09:30:00,288.43,288.7,284.36,284.54,61374.0,277.1462,277.4057,273.2354,273.4084,61374.0
2023-03-07 10:00:00,284.39,285.79,283.17,285.14,56487.0,273.2643,274.6095,272.092,273.9849,56487.0
2023-03-07 10:30:00,285.06,285.07,282.74,282.84,47016.0,273.9081,273.9177,271.6788,271.7749,47016.0
2023-03-07 11:00:00,282.75,283.01,282.32,282.41,18606.0,271.6884,271.9383,271.2752,271.3617,18606.0
2023-03-07 11:30:00,282.49,282.75,281.36,281.59,22599.0,271.4386,271.6884,270.3528,270.5738,22599.0
2023-03-07 12:00:00,281.78,282.5,281.46,281.49,35130.0,270.7564,271.4482,270.4489,270.4777,35130.0
2023-03-07 12:30:00,281.36,281.57,280.89,280.96,16767.0,270.3528,270.5546,269.9012,269.9685,16767.0
2023-03-07 13:00:00,280.92,281.08,279.68,280.25,29444.0,269.93,270.0838,268.7385,269.2862,29444.0
2023-03-07 13:30:00,280.23,280.72,280.06,280.54,22881.0,269.267,269.7378,269.1037,269.5649,22881.0
2023-03-07 14:00:00,280.58,280.88,280.15,280.65,29299.0,269.6033,269.8916,269.1901,269.6706,29299.0
2023-03-07 14:30:00,280.66,280.78,280.25,280.42,21019.0,269.6802,269.7955,269.2862,269.4496,21019.0
2023-03-07 15:00:00,280.37,281.81,280.37,281.78,39943.0,269.4015,270.7852,269.4015,270.7564,39943.0
2023-03-07 15:30:00,281.79,282.42,281.63,281.8,126080.0,270.766,271.3713,270.6122,270.7756,126080.0
2023-03-08 09:30:00,281.68,283.63,279.82,280.21,90512.0,270.6603,272.534,268.8731,269.2478,90512.0
2023-03-08 10:00:00,280.37,280.49,279.11,279.11,84188.0,269.4015,269.5168,268.1908,268.1908,84188.0
2023-03-08 10:30:00,279.1,279.99,279.1,279.44,40391.0,268.1812,269.0364,268.1812,268.5079,40391.0
2023-03-08 11:00:00,279.44,279.84,279.02,279.16,39229.0,268.5079,268.8923,268.1043,268.2389,39229.0
2023-03-08 11:30:00,279.11,280.0,278.92,279.63,34761.0,268.1908,269.046,268.0083,268.6905,34761.0
2023-03-08 12:00:00,279.62,279.79,277.77,277.91,58839.0,268.6809,268.8442,266.9032,267.0378,58839.0
2023-03-08 12:30:00,277.85,278.94,277.32,278.89,71610.0,266.9801,268.0275,266.4709,267.9794,71610.0
2023-03-08 13:00:00,278.76,278.99,278.16,278.16,26955.0,267.8545,268.0755,267.278,267.278,26955.0
2023-03-08 13:30:00,278.18,278.75,278.16,278.36,33843.0,267.2972,267.8449,267.278,267.4702,33843.0
2023-03-08 14:00:00,278.36,278.88,278.03,278.74,35592.0,267.4702,267.9698,267.1531,267.8353,35592.0
2023-03-08 14:30:00,278.8,278.99,278.08,278.23,43643.0,267.893,268.0755,267.2011,267.3453,43643.0
2023-03-08 15:00:00,278.23,278.48,277.98,278.32,51235.0,267.3453,267.5855,267.105,267.4317,51235.0
2023-03-08 15:30:00,278.3,279.58,278.25,279.35,115687.0,267.4125,268.6424,267.3645,268.4214,115687.0
2023-03-09 09:30:00,281.19,281.4,276.29,276.46,70222.0,270.1895,270.3912,265.4811,265.6445,70222.0
2023-03-09 10:00:00,276.45,276.55,274.4,274.99,88683.0,265.6349,265.731,263.6651,264.232,88683.0
2023-03-09 10:30:00,275.16,276.07,275.03,275.47,54631.0,264.3954,265.2698,264.2704,264.6932,54631.0
2023-03-09 11:00:00,275.48,275.6,274.32,275.02,44991.0,264.7028,264.8181,263.5882,264.2608,44991.0
2023-03-09 11:30:00,275.02,276.06,274.88,275.32,45602.0,264.2608,265.2601,264.1263,264.5491,45602.0
2023-03-09 12:00:00,275.35,275.41,273.13,274.26,126563.0,264.5779,264.6356,262.4448,263.5306,126563.0
2023-03-09 12:30:00,274.35,275.32,274.35,275.31,40920.0,263.617,264.5491,263.617,264.5395,40920.0
2023-03-09 13:00:00,275.32,275.71,274.47,274.75,48721.0,264.5491,264.9238,263.7323,264.0014,48721.0
2023-03-09 13:30:00,274.66,274.83,273.9,273.9,34794.0,263.9149,264.0783,263.1846,263.1846,34794.0
2023-03-09 14:00:00,273.9,274.4,273.47,273.81,66203.0,263.1846,263.6651,262.7715,263.0982,66203.0
2023-03-09 14:30:00,273.71,273.75,271.83,271.91,64499.0,263.0021,263.0405,261.1956,261.2725,64499.0
2023-03-09 15:00:00,271.9,272.09,270.91,271.94,83516.0,261.2629,261.4455,260.3116,261.3013,83516.0
2023-03-09 15:30:00,271.9,272.67,271.31,271.96,208416.0,261.2629,262.0028,260.696,261.3205,208416.0
2023-03-10 09:30:00,271.67,276.31,271.66,275.16,81808.0,261.0419,265.5004,261.0323,264.3954,81808.0
2023-03-10 10:00:00,275.01,276.64,274.83,274.97,86440.0,264.2512,265.8175,264.0783,264.2128,86440.0
2023-03-10 10:30:00,274.98,277.28,274.86,276.72,51126.0,264.2224,266.4324,264.1071,265.8943,51126.0
2023-03-10 11:00:00,276.63,277.76,276.27,277.34,59665.0,265.8078,266.8936,265.4619,266.4901,59665.0
2023-03-10 11:30:00,277.49,277.76,276.62,277.44,152860.0,266.6342,266.8936,265.7982,266.5862,152860.0
2023-03-10 12:00:00,277.44,278.59,276.69,278.59,215195.0,266.5862,267.6912,265.8655,267.6912,215195.0
2023-03-10 12:30:00,278.64,280.13,277.68,278.24,216642.0,267.7392,269.1709,266.8168,267.3549,216642.0
2023-03-10 13:00:00,278.24,278.75,276.57,276.85,99765.0,267.3549,267.8449,265.7502,266.0192,99765.0
2023-03-10 13:30:00,276.84,277.34,276.48,276.99,76847.0,266.0096,266.4901,265.6637,266.1538,76847.0
2023-03-10 14:00:00,276.95,278.14,276.48,276.57,55732.0,266.1153,267.2588,265.6637,265.7502,55732.0
2023-03-10 14:30:00,276.62,278.55,276.62,277.86,68635.0,265.7982,267.6527,265.7982,266.9897,68635.0
2023-03-10 15:00:00,277.96,278.13,276.73,277.38,63534.0,267.0858,267.2492,265.9039,266.5285,63534.0
2023-03-10 15:30:00,277.33,277.46,275.23,275.7,201783.0,266.4805,266.6054,264.4626,264.9142,201783.0
2023-03-13 09:30:00,272.97,276.35,272.66,275.56,59491.0,262.291,265.5388,261.9932,264.7797,59491.0
2023-03-13 10:00:00,275.56,276.6,273.81,273.91,78147.0,264.7797,265.779,263.0982,263.1943,78147.0
2023-03-13 10:30:00,274.16,276.71,273.22,276.47,50014.0,263.4345,265.8847,262.5313,265.6541,50014.0
2023-03-13 11:00:00,276.64,277.22,275.17,276.33,48649.0,265.8175,266.3748,264.405,265.5196,48649.0
2023-03-13 11:30:00,276.45,276.61,274.88,276.5,47618.0,265.6349,265.7886,264.1263,265.6829,47618.0
2023-03-13 12:00:00,276.69,277.14,275.63,276.04,37290.0,265.8655,266.2979,264.847,265.2409,37290.0
2023-03-13 12:30:00,276.14,276.18,274.77,275.14,64601.0,265.337,265.3755,264.0206,264.3761,64601.0
2023-03-13 13:00:00,275.31,275.52,274.75,275.45,54723.0,264.5395,264.7413,264.0014,264.674,54723.0
2023-03-13 13:30:00,275.46,276.35,275.0,275.87,34110.0,264.6836,265.5388,264.2416,265.0776,34110.0
2023-03-13 14:00:00,275.94,276.18,273.75,274.17,36178.0,265.1448,265.3755,263.0405,263.4441,36178.0
2023-03-13 14:30:00,274.29,274.56,273.66,273.7,49725.0,263.5594,263.8188,262.954,262.9925,49725.0
2023-03-13 15:00:00,273.7,274.49,272.71,273.1,48124.0,262.9925,263.7516,262.0412,262.4159,48124.0
2023-03-13 15:30:00,273.03,274.05,272.71,273.05,144805.0,262.3487,263.3288,262.0412,262.3679,144805.0
2023-03-14 09:30:00,273.96,274.78,272.37,273.31,64199.0,263.2423,264.0302,261.7145,262.6177,64199.0
2023-03-14 10:00:00,273.36,273.78,272.12,272.79,54327.0,262.6658,263.0693,261.4743,262.1181,54327.0
2023-03-14 10:30:00,272.9,273.79,272.51,273.44,80170.0,262.2238,263.079,261.849,262.7426,80170.0
2023-03-14 11:00:00,273.55,274.2,272.8,272.95,72412.0,262.8483,263.4729,262.1277,262.2718,72412.0
2023-03-14 11:30:00,272.92,273.33,271.55,271.88,43474.0,262.243,262.6369,260.9266,261.2437,43474.0
2023-03-14 12:00:00,271.88,272.36,271.3,271.57,38376.0,261.2437,261.7049,260.6864,260.9458,38376.0
2023-03-14 12:30:00,271.63,272.13,271.29,271.75,34386.0,261.0035,261.4839,260.6768,261.1188,34386.0
2023-03-14 13:00:00,271.82,271.96,269.56,269.94,57199.0,261.186,261.3205,259.0144,259.3796,57199.0
2023-03-14 13:30:00,269.82,269.87,268.46,268.93,65887.0,259.2643,259.3123,257.9575,258.4091,65887.0
2023-03-14 14:00:00,269.03,270.01,268.68,269.84,66887.0,258.5052,259.4468,258.1689,259.2835,66887.0
2023-03-14 14:30:00,269.84,270.55,269.74,270.02,38242.0,259.2835,259.9657,259.1874,259.4564,38242.0
2023-03-14 15:00:00,270.13,270.55,269.67,270.36,61287.0,259.5621,259.9657,259.1201,259.7831,61287.0
2023-03-14 15:30:00,270.36,272.31,270.23,272.03,125334.0,259.7831,261.6569,259.6582,261.3878,125334.0
2023-03-15 09:30:00,268.93,269.88,267.77,268.36,45305.0,258.4091,259.3219,257.2945,257.8614,45305.0
2023-03-15 10:00:00,268.34,270.18,268.01,269.61,58366.0,257.8422,259.6102,257.5251,259.0625,58366.0
2023-03-15 10:30:00,269.74,269.74,267.78,268.22,30473.0,259.1874,259.1874,257.3041,257.7269,30473.0
2023-03-15 11:00:00,268.22,269.23,267.7,268.46,29030.0,257.7269,258.6973,257.2272,257.9575,29030.0
2023-03-15 11:30:00,268.44,268.97,267.67,267.94,27547.0,257.9383,258.4475,257.1984,257.4578,27547.0
2023-03-15 12:00:00,268.03,268.24,267.37,267.75,26617.0,257.5443,257.7461,256.9101,257.2752,26617.0
2023-03-15 12:30:00,267.83,268.24,267.38,267.68,20171.0,257.3521,257.7461,256.9197,257.208,20171.0
2023-03-15 13:00:00,267.59,268.96,267.17,268.58,31674.0,257.1215,258.4379,256.7179,258.0728,31674.0
2023-03-15 13:30:00,268.51,268.74,268.18,268.3,24477.0,258.0055,258.2265,257.6884,257.8037,24477.0
2023-03-15 14:00:00,268.22,269.97,267.44,269.37,32302.0,257.7269,259.4084,256.9774,258.8319,32302.0
2023-03-15 14:30:00,269.44,269.51,268.29,268.97,41794.0,258.8991,258.9664,257.7941,258.4475,41794.0
2023-03-15 15:00:00,268.99,269.41,268.55,268.85,80750.0,258.4667,258.8703,258.0439,258.3322,80750.0
2023-03-15 15:30:00,268.77,270.69,268.01,270.49,306564.0,258.2553,260.1002,257.5251,259.9081,306564.0
2023-03-16 09:30:00,269.42,271.59,268.89,271.15,52845.0,258.8799,260.965,258.3706,260.5422,52845.0
2023-03-16 10:00:00,271.33,272.25,270.4,271.84,47451.0,260.7152,261.5992,259.8216,261.2052,47451.0
2023-03-16 10:30:00,271.88,273.41,271.18,273.41,77782.0,261.2437,262.7138,260.5711,262.7138,77782.0
2023-03-16 11:00:00,273.53,274.21,273.12,273.93,55662.0,262.8291,263.4825,262.4352,263.2135,55662.0
2023-03-16 11:30:00,273.92,274.56,273.16,274.41,36782.0,263.2039,263.8188,262.4736,263.6747,36782.0
2023-03-16 12:00:00,274.44,274.78,273.37,274.68,48869.0,263.7035,264.0302,262.6754,263.9341,48869.0
2023-03-16 12:30:00,274.68,274.92,273.43,274.59,38241.0,263.9341,264.1647,262.733,263.8477,38241.0
2023-03-16 13:00:00,274.57,274.93,273.98,274.31,57342.0,263.8284,264.1744,263.2615,263.5786,57342.0
2023-03-16 13:30:00,274.31,274.38,273.63,274.33,76077.0,263.5786,263.6459,262.9252,263.5978,76077.0
2023-03-16 14:00:00,274.35,274.62,273.95,274.15,39825.0,263.617,263.8765,263.2327,263.4249,39825.0
2023-03-16 14:30:00,274.17,274.17,273.11,273.77,33648.0,263.4441,263.4441,262.4256,263.0597,33648.0
2023-03-16 15:00:00,273.89,274.32,273.63,274.28,41155.0,263.175,263.5882,262.9252,263.5498,41155.0
2023-03-16 15:30:00,274.32,274.66,273.64,274.51,106137.0,263.5882,263.9149,262.9348,263.7708,106137.0
2023-03-17 09:30:00,274.85,274.85,269.28,270.86,282082.0,264.0975,264.0975,258.7454,260.2636,282082.0
2023-03-17 10:00:00,271.19,271.68,268.86,269.07,54307.0,260.5807,261.0515,258.3418,258.5436,54307.0
2023-03-17 10:30:00,269.13,269.95,268.53,269.25,75829.0,258.6013,259.3892,258.0247,258.7166,75829.0
2023-03-17 11:00:00,269.23,270.73,269.11,269.7,248680.0,258.6973,260.1387,258.582,259.149,248680.0
2023-03-17 11:30:00,269.56,270.29,269.17,269.67,35690.0,259.0144,259.7159,258.6397,259.1201,35690.0
2023-03-17 12:00:00,269.7,270.01,269.58,269.81,24023.0,259.149,259.4468,259.0337,259.2547,24023.0
2023-03-17 12:30:00,269.78,270.58,269.16,269.48,38026.0,259.2258,259.9945,258.6301,258.9376,38026.0
2023-03-17 13:00:00,269.48,269.53,268.46,268.7,29429.0,258.9376,258.9856,257.9575,258.1881,29429.0
2023-03-17 13:30:00,268.73,269.73,268.72,269.01,61944.0,258.2169,259.1778,258.2073,258.486,61944.0
2023-03-17 14:00:00,269.08,269.21,267.22,267.56,51905.0,258.5532,258.6781,256.766,257.0927,51905.0
2023-03-17 14:30:00,267.67,268.29,267.17,267.85,53963.0,257.1984,257.7941,256.7179,257.3713,53963.0
2023-03-17 15:00:00,267.89,268.58,267.59,268.42,76949.0,257.4098,258.0728,257.1215,257.919,76949.0
2023-03-17 15:30:00,268.41,269.57,267.77,269.31,202708.0,257.9094,259.024,257.2945,258.7742,202708.0
2023-03-20 09:30:00,270.32,274.26,270.32,273.95,46778.0,259.7447,263.5306,259.7447,263.2327,46778.0
2023-03-20 10:00:00,273.94,274.5,272.19,272.79,58389.0,263.2231,263.7612,261.5415,262.1181,58389.0
2023-03-20 10:30:00,272.84,272.9,272.1,272.13,55667.0,262.1661,262.2238,261.4551,261.4839,55667.0
2023-03-20 11:00:00,272.16,272.76,271.64,272.39,49553.0,261.5127,262.0892,261.0131,261.7337,49553.0
2023-03-20 11:30:00,272.41,272.44,271.3,271.6,41763.0,261.7529,261.7818,260.6864,260.9746,41763.0
2023-03-20 12:00:00,271.67,271.97,271.26,271.97,40184.0,261.0419,261.3302,260.6479,261.3302,40184.0
2023-03-20 12:30:00,271.94,273.31,271.57,273.31,40865.0,261.3013,262.6177,260.9458,262.6177,40865.0
2023-03-20 13:00:00,273.37,273.63,272.71,272.82,70593.0,262.6754,262.9252,262.0412,262.1469,70593.0
2023-03-20 13:30:00,272.79,273.22,272.41,272.55,25017.0,262.1181,262.5313,261.7529,261.8875,25017.0
2023-03-20 14:00:00,272.57,272.67,271.6,271.74,29924.0,261.9067,262.0028,260.9746,261.1092,29924.0
2023-03-20 14:30:00,271.64,271.76,270.72,271.18,30765.0,261.0131,261.1284,260.1291,260.5711,30765.0
2023-03-20 15:00:00,271.22,272.24,270.98,272.09,68097.0,260.6095,261.5896,260.3789,261.4455,68097.0
2023-03-20 15:30:00,272.15,273.14,271.86,272.91,249895.0,261.5031,262.4544,261.2245,262.2334,249895.0
2023-03-21 09:30:00,274.73,277.19,274.73,275.69,97982.0,263.9822,266.3459,263.9822,264.9046,97982.0
2023-03-21 10:00:00,275.57,277.58,275.34,276.7,150424.0,264.7893,266.7207,264.5683,265.8751,150424.0
2023-03-21 10:30:00,276.71,277.16,276.17,276.19,36137.0,265.8847,266.3171,265.3658,265.3851,36137.0
2023-03-21 11:00:00,276.19,276.59,275.73,275.93,42012.0,265.3851,265.7694,264.9431,265.1352,42012.0
2023-03-21 11:30:00,275.91,276.78,275.38,275.65,49402.0,265.116,265.952,264.6067,264.8662,49402.0
2023-03-21 12:00:00,275.63,275.64,274.84,275.26,42141.0,264.847,264.8566,264.0879,264.4914,42141.0
2023-03-21 12:30:00,275.26,275.35,274.61,274.93,42415.0,264.4914,264.5779,263.8669,264.1744,42415.0
2023-03-21 13:00:00,274.93,275.49,274.93,275.05,33459.0,264.1744,264.7124,264.1744,264.2897,33459.0
2023-03-21 13:30:00,275.17,275.62,274.13,274.27,46634.0,264.405,264.8374,263.4057,263.5402,46634.0
2023-03-21 14:00:00,274.27,274.98,274.15,274.81,35218.0,263.5402,264.2224,263.4249,264.059,35218.0
2023-03-21 14:30:00,274.84,275.45,274.84,275.31,40015.0,264.0879,264.674,264.0879,264.5395,40015.0
2023-03-21 15:00:00,275.36,276.29,275.35,276.16,54545.0,264.5875,265.4811,264.5779,265.3562,54545.0
2023-03-21 15:30:00,276.16,277.2,275.93,276.58,212274.0,265.3562,266.3555,265.1352,265.7598,212274.0
2023-03-22 09:30:00,277.54,279.47,277.1,277.38,38143.0,266.6822,268.5367,266.2595,266.5285,38143.0
2023-03-22 10:00:00,277.3,277.44,276.55,276.64,35774.0,266.4516,266.5862,265.731,265.8175,35774.0
2023-03-22 10:30:00,276.87,277.42,276.15,276.62,26362.0,266.0385,266.5669,265.3466,265.7982,26362.0
2023-03-22 11:00:00,276.52,276.56,275.89,275.95,23630.0,265.7022,265.7406,265.0968,265.1545,23630.0
2023-03-22 11:30:00,276.07,276.09,275.47,275.82,19042.0,265.2698,265.289,264.6932,265.0295,19042.0
2023-03-22 12:00:00,275.75,276.07,275.41,275.81,15212.0,264.9623,265.2698,264.6356,265.0199,15212.0
2023-03-22 12:30:00,275.72,275.72,274.41,274.58,14627.0,264.9334,264.9334,263.6747,263.838,14627.0
2023-03-22 13:00:00,274.54,274.97,274.12,274.97,16600.0,263.7996,264.2128,263.396,264.2128,16600.0
2023-03-22 13:30:00,274.98,275.15,274.37,274.4,16733.0,264.2224,264.3857,263.6363,263.6651,16733.0
2023-03-22 14:00:00,274.58,275.65,274.33,274.34,31300.0,263.838,264.8662,263.5978,263.6074,31300.0
2023-03-22 14:30:00,274.32,275.38,273.64,273.64,30933.0,263.5882,264.6067,262.9348,262.9348,30933.0
2023-03-22 15:00:00,273.89,274.43,272.47,274.18,46385.0,263.175,263.6939,261.8106,263.4537,46385.0
2023-03-22 15:30:00,274.29,274.29,270.25,270.26,115437.0,263.5594,263.5594,259.6774,259.6871,115437.0
2023-03-23 09:30:00,267.93,269.01,265.52,265.6,134579.0,257.4482,258.486,255.1325,255.2094,134579.0
2023-03-23 10:00:00,265.79,267.62,265.55,266.04,125742.0,255.3919,257.1503,255.1613,255.6321,125742.0
2023-03-23 10:30:00,266.17,266.35,265.01,265.65,97702.0,255.7571,255.93,254.6424,255.2574,97702.0
2023-03-23 11:00:00,265.65,266.36,264.42,264.45,113701.0,255.2574,255.9396,254.0755,254.1043,113701.0
2023-03-23 11:30:00,264.49,264.95,263.49,263.64,86380.0,254.1428,254.5848,253.1819,253.326,86380.0
2023-03-23 12:00:00,263.61,263.89,262.92,263.06,94331.0,253.2972,253.5663,252.6342,252.7687,94331.0
2023-03-23 12:30:00,263.13,263.18,261.7,261.79,150346.0,252.836,252.884,251.4619,251.5484,150346.0
2023-03-23 13:00:00,261.79,262.1,258.93,259.03,114136.0,251.5484,251.8463,248.8003,248.8964,114136.0
2023-03-23 13:30:00,259.03,259.21,258.27,258.84,91186.0,248.8964,249.0693,248.1661,248.7138,91186.0
2023-03-23 14:00:00,258.92,259.44,257.04,257.1,154182.0,248.7907,249.2903,246.9842,247.0419,154182.0
2023-03-23 14:30:00,257.09,257.96,255.63,256.32,178556.0,247.0323,247.8682,245.6294,246.2924,178556.0
2023-03-23 15:00:00,256.45,257.82,255.26,256.08,242317.0,246.4173,247.7337,245.2739,246.0618,242317.0
2023-03-23 15:30:00,255.98,257.41,255.97,256.35,477915.0,245.9657,247.3398,245.9561,246.3212,477915.0
2023-03-24 09:30:00,254.99,255.21,251.74,255.13,169683.0,245.0144,245.2258,241.8916,245.149,169683.0
2023-03-24 10:00:00,255.06,256.94,255.06,256.81,115493.0,245.0817,246.8881,245.0817,246.7632,115493.0
2023-03-24 10:30:00,256.81,257.05,255.02,256.6,69275.0,246.7632,246.9938,245.0433,246.5614,69275.0
2023-03-24 11:00:00,256.62,258.15,256.28,257.83,75502.0,246.5807,248.0508,246.254,247.7433,75502.0
2023-03-24 11:30:00,257.88,259.14,257.53,258.84,38692.0,247.7914,249.0021,247.4551,248.7138,38692.0
2023-03-24 12:00:00,258.87,259.49,258.55,258.88,91798.0,248.7426,249.3384,248.4352,248.7523,91798.0
2023-03-24 12:30:00,258.91,260.33,258.89,259.87,73109.0,248.7811,250.1455,248.7619,249.7035,73109.0
2023-03-24 13:00:00,259.87,260.74,259.66,260.48,79769.0,249.7035,250.5395,249.5017,250.2897,79769.0
2023-03-24 13:30:00,260.54,261.05,259.77,259.99,52994.0,250.3473,250.8374,249.6074,249.8188,52994.0
2023-03-24 14:00:00,260.08,260.32,259.72,260.03,78198.0,249.9053,250.1359,249.5594,249.8573,78198.0
2023-03-24 14:30:00,260.04,260.78,259.73,259.81,118308.0,249.8669,250.5779,249.569,249.6459,118308.0
2023-03-24 15:00:00,259.78,260.56,258.77,260.5,109471.0,249.617,250.3665,248.6466,250.3089,109471.0
2023-03-24 15:30:00,260.61,260.69,259.41,260.21,170856.0,250.4146,250.4914,249.2615,250.0302,170856.0
2023-03-27 09:30:00,263.59,265.79,262.33,263.09,76750.0,253.278,255.3919,252.0673,252.7976,76750.0
2023-03-27 10:00:00,263.11,263.14,262.27,262.36,56619.0,252.8168,252.8456,252.0096,252.0961,56619.0
2023-03-27 10:30:00,262.31,262.41,261.35,261.7,40900.0,252.0481,252.1442,251.1256,251.4619,40900.0
2023-03-27 11:00:00,261.6,262.85,259.85,262.52,188736.0,251.3658,252.5669,249.6843,252.2499,188736.0
2023-03-27 11:30:00,262.58,263.13,261.93,262.66,92094.0,252.3075,252.836,251.6829,252.3844,92094.0
2023-03-27 12:00:00,262.73,263.15,262.01,262.61,31638.0,252.4516,252.8552,251.7598,252.3363,31638.0
2023-03-27 12:30:00,262.59,263.02,262.39,262.44,30558.0,252.3171,252.7303,252.1249,252.173,30558.0
2023-03-27 13:00:00,262.68,263.98,262.65,263.92,20568.0,252.4036,253.6527,252.3748,253.5951,20568.0
2023-03-27 13:30:00,263.97,264.11,263.16,263.23,26064.0,253.6431,253.7776,252.8648,252.9321,26064.0
2023-03-27 14:00:00,263.32,263.46,262.97,263.18,30091.0,253.0186,253.1531,252.6822,252.884,30091.0
2023-03-27 14:30:00,263.2,263.55,262.92,263.26,32392.0,252.9032,253.2396,252.6342,252.9609,32392.0
2023-03-27 15:00:00,263.27,263.34,261.95,262.7,38485.0,252.9705,253.0378,251.7021,252.4228,38485.0
2023-03-27 15:30:00,262.71,262.85,261.37,261.85,133868.0,252.4324,252.5669,251.1448,251.6061,133868.0
2023-03-28 09:30:00,261.41,262.48,260.34,261.83,41555.0,251.1833,252.2114,250.1551,251.5868,41555.0
2023-03-28 10:00:00,261.49,261.93,261.12,261.22,29336.0,251.2601,251.6829,250.9046,251.0007,29336.0
2023-03-28 10:30:00,261.23,261.66,260.73,261.66,29349.0,251.0103,251.4235,250.5299,251.4235,29349.0
2023-03-28 11:00:00,261.72,262.4,261.5,262.16,22632.0,251.4811,252.1345,251.2698,251.9039,22632.0
2023-03-28 11:30:00,262.18,262.18,261.21,261.47,36695.0,251.9232,251.9232,250.9911,251.2409,36695.0
2023-03-28 12:00:00,261.47,261.48,260.76,260.78,16818.0,251.2409,251.2505,250.5587,250.5779,16818.0
2023-03-28 12:30:00,260.78,260.79,258.73,259.25,68392.0,250.5779,250.5875,248.6081,249.1078,68392.0
2023-03-28 13:00:00,259.26,259.33,257.78,257.91,38768.0,249.1174,249.1846,247.6953,247.8202,38768.0
2023-03-28 13:30:00,257.88,257.88,256.08,256.13,169235.0,247.7914,247.7914,246.0618,246.1098,169235.0
2023-03-28 14:00:00,256.03,256.48,255.26,255.97,120757.0,246.0137,246.4461,245.2739,245.9561,120757.0
2023-03-28 14:30:00,256.08,256.75,255.46,256.28,76334.0,246.0618,246.7056,245.466,246.254,76334.0
2023-03-28 15:00:00,256.34,256.82,255.56,255.57,104819.0,246.3116,246.7728,245.5621,245.5717,104819.0
2023-03-28 15:30:00,255.57,256.51,255.37,256.5,508473.0,245.5717,246.475,245.3796,246.4654,508473.0
2023-03-29 09:30:00,257.02,257.36,254.74,255.68,157206.0,246.965,247.2917,244.7742,245.6774,157206.0
2023-03-29 10:00:00,255.72,256.36,255.21,255.21,120286.0,245.7159,246.3308,245.2258,245.2258,120286.0
2023-03-29 10:30:00,255.3,255.38,253.93,254.26,174380.0,245.3123,245.3892,243.9959,244.313,174380.0
2023-03-29 11:00:00,254.23,254.28,252.72,253.16,114256.0,244.2842,244.3322,242.8332,243.256,114256.0
2023-03-29 11:30:00,253.08,253.11,252.0,252.93,149635.0,243.1792,243.208,242.1414,243.035,149635.0
2023-03-29 12:00:00,252.89,253.21,252.36,252.71,111735.0,242.9966,243.3041,242.4873,242.8236,111735.0
2023-03-29 12:30:00,252.75,254.29,252.72,253.7,84661.0,242.8621,244.3418,242.8332,243.7749,84661.0
2023-03-29 13:00:00,253.69,254.02,252.72,252.92,92050.0,243.7653,244.0824,242.8332,243.0254,92050.0
2023-03-29 13:30:00,252.89,253.51,252.51,253.38,104839.0,242.9966,243.5923,242.6315,243.4674,104839.0
2023-03-29 14:00:00,253.45,253.53,252.75,252.84,76252.0,243.5347,243.6116,242.8621,242.9485,76252.0
2023-03-29 14:30:00,252.86,253.77,252.81,253.3,83302.0,242.9678,243.8422,242.9197,243.3905,83302.0
2023-03-29 15:00:00,253.26,253.81,252.76,253.72,116174.0,243.3521,243.8806,242.8717,243.7941,116174.0
2023-03-29 15:30:00,253.71,254.07,252.84,254.03,459149.0,243.7845,244.1304,242.9485,244.092,459149.0
2023-03-30 09:30:00,256.34,256.97,254.01,254.37,172355.0,246.3116,246.917,244.0728,244.4187,172355.0
2023-03-30 10:00:00,254.36,254.37,253.01,253.96,85579.0,244.4091,244.4187,243.1119,244.0247,85579.0
2023-03-30 10:30:00,253.78,254.36,253.28,253.97,93116.0,243.8518,244.4091,243.3713,244.0343,93116.0
2023-03-30 11:00:00,253.88,253.96,252.3,252.99,103638.0,243.9479,244.0247,242.4297,243.0927,103638.0
2023-03-30 11:30:00,252.87,253.05,252.01,252.18,72723.0,242.9774,243.1503,242.151,242.3144,72723.0
2023-03-30 12:00:00,252.18,252.33,251.41,251.81,94458.0,242.3144,242.4585,241.5745,241.9588,94458.0
2023-03-30 12:30:00,251.82,251.93,250.61,250.86,74164.0,241.9684,242.0741,240.8058,241.046,74164.0
2023-03-30 13:00:00,250.85,251.62,250.76,251.51,62710.0,241.0364,241.7763,240.9499,241.6706,62710.0
2023-03-30 13:30:00,251.44,252.69,251.23,252.51,74749.0,241.6033,242.8044,241.4015,242.6315,74749.0
2023-03-30 14:00:00,252.51,252.82,252.09,252.55,73582.0,242.6315,242.9293,242.2279,242.6699,73582.0
2023-03-30 14:30:00,252.58,253.17,252.21,252.83,68893.0,242.6987,243.2656,242.3432,242.9389,68893.0
2023-03-30 15:00:00,252.89,253.2,252.37,253.19,83562.0,242.9966,243.2945,242.4969,243.2849,83562.0
2023-03-30 15:30:00,253.17,254.39,252.98,254.09,310549.0,243.2656,244.4379,243.0831,244.1496,310549.0
2023-03-31 09:30:00,255.74,256.0,253.54,254.95,102698.0,245.7351,245.9849,243.6212,244.976,102698.0
2023-03-31 10:00:00,255.1,255.45,253.63,253.94,40627.0,245.1201,245.4564,243.7076,244.0055,40627.0
2023-03-31 10:30:00,253.95,254.35,253.4,253.82,68016.0,244.0151,244.3995,243.4866,243.8902,68016.0
2023-03-31 11:00:00,253.81,254.9,253.65,254.73,45943.0,243.8806,244.928,243.7269,244.7646,45943.0
2023-03-31 11:30:00,254.73,254.9,254.49,254.9,38761.0,244.7646,244.928,244.534,244.928,38761.0
2023-03-31 12:00:00,255.0,255.39,254.9,255.34,49553.0,245.024,245.3988,244.928,245.3507,49553.0
2023-03-31 12:30:00,255.35,255.41,254.45,254.73,46571.0,245.3604,245.418,244.4956,244.7646,46571.0
2023-03-31 13:00:00,254.74,254.79,254.19,254.31,29596.0,244.7742,244.8223,244.2457,244.361,29596.0
2023-03-31 13:30:00,254.31,254.42,254.02,254.28,37709.0,244.361,244.4667,244.0824,244.3322,37709.0
2023-03-31 14:00:00,254.27,254.51,253.59,253.85,24803.0,244.3226,244.5532,243.6692,243.919,24803.0
2023-03-31 14:30:00,253.79,254.5,253.75,254.5,48812.0,243.8614,244.5436,243.8229,244.5436,48812.0
2023-03-31 15:00:00,254.41,255.67,254.41,255.3,92604.0,244.4571,245.6678,244.4571,245.3123,92604.0
2023-03-31 15:30:00,255.31,255.48,254.63,255.33,291487.0,245.3219,245.4853,244.6685,245.3411,291487.0
2023-04-03 09:30:00,259.74,262.64,258.17,261.36,183118.0,249.5786,252.3652,248.07,251.1352,183118.0
2023-04-03 10:00:00,261.21,262.25,260.97,261.49,198555.0,250.9911,251.9904,250.7605,251.2601,198555.0
2023-04-03 10:30:00,261.49,262.31,260.8,262.13,126602.0,251.2601,252.0481,250.5971,251.8751,126602.0
2023-04-03 11:00:00,262.2,262.28,261.14,262.15,88225.0,251.9424,252.0192,250.9238,251.8943,88225.0
2023-04-03 11:30:00,262.18,263.08,261.57,263.0,104781.0,251.9232,252.7879,251.337,252.7111,104781.0
2023-04-03 12:00:00,263.0,263.25,262.66,262.9,61496.0,252.7111,252.9513,252.3844,252.615,61496.0
2023-04-03 12:30:00,262.88,263.46,262.39,263.17,67829.0,252.5958,253.1531,252.1249,252.8744,67829.0
2023-04-03 13:00:00,263.22,264.35,263.09,263.4,106316.0,252.9225,254.0083,252.7976,253.0954,106316.0
2023-04-03 13:30:00,263.33,263.56,262.8,262.87,50149.0,253.0282,253.2492,252.5189,252.5862,50149.0
2023-04-03 14:00:00,262.98,263.79,262.93,263.56,45280.0,252.6919,253.4702,252.6438,253.2492,45280.0
2023-04-03 14:30:00,263.53,263.91,263.46,263.66,36645.0,253.2203,253.5855,253.1531,253.3453,36645.0
2023-04-03 15:00:00,263.67,263.83,262.71,262.81,46913.0,253.3549,253.5086,252.4324,252.5285,46913.0
2023-04-03 15:30:00,262.73,262.9,261.81,262.0,193062.0,252.4516,252.615,251.5676,251.7502,193062.0
2023-04-04 09:30:00,261.02,261.82,260.12,260.57,62071.0,250.8085,251.5772,249.9437,250.3761,62071.0
2023-04-04 10:00:00,260.49,260.91,259.27,259.38,45956.0,250.2993,250.7028,249.127,249.2327,45956.0
2023-04-04 10:30:00,259.36,259.36,258.72,259.17,43766.0,249.2135,249.2135,248.5985,249.0309,43766.0
2023-04-04 11:00:00,259.03,259.5,257.79,257.86,38985.0,248.8964,249.348,247.7049,247.7722,38985.0
2023-04-04 11:30:00,257.83,258.54,257.34,257.5,44386.0,247.7433,248.4256,247.2725,247.4262,44386.0
2023-04-04 12:00:00,257.5,257.66,257.19,257.65,27350.0,247.4262,247.58,247.1284,247.5704,27350.0
2023-04-04 12:30:00,257.69,257.84,256.96,257.53,63456.0,247.6088,247.7529,246.9074,247.4551,63456.0
2023-04-04 13:00:00,257.61,257.88,257.47,257.8,45078.0,247.5319,247.7914,247.3974,247.7145,45078.0
2023-04-04 13:30:00,257.75,257.95,256.81,257.32,53180.0,247.6665,247.8586,246.7632,247.2533,53180.0
2023-04-04 14:00:00,257.33,257.53,257.0,257.19,21935.0,247.2629,247.4551,246.9458,247.1284,21935.0
2023-04-04 14:30:00,257.21,257.39,256.75,257.02,29269.0,247.1476,247.3205,246.7056,246.965,29269.0
2023-04-04 15:00:00,256.99,257.36,256.66,256.67,53839.0,246.9362,247.2917,246.6191,246.6287,53839.0
2023-04-04 15:30:00,256.67,256.86,256.1,256.52,263164.0,246.6287,246.8113,246.081,246.4846,263164.0
2023-04-05 09:30:00,258.7,260.18,257.15,259.76,217174.0,248.5793,250.0014,247.0899,249.5978,217174.0
2023-04-05 10:00:00,259.77,262.08,259.26,261.4,192351.0,249.6074,251.8271,249.1174,251.1737,192351.0
2023-04-05 10:30:00,261.5,263.35,261.44,263.14,108769.0,251.2698,253.0474,251.2121,252.8456,108769.0
2023-04-05 11:00:00,263.12,263.78,262.6,263.51,63290.0,252.8264,253.4606,252.3267,253.2011,63290.0
2023-04-05 11:30:00,263.49,264.0,263.36,263.76,62492.0,253.1819,253.672,253.057,253.4413,62492.0
2023-04-05 12:00:00,263.74,264.95,263.64,264.25,66527.0,253.4221,254.5848,253.326,253.9122,66527.0
2023-04-05 12:30:00,264.23,264.52,263.86,264.21,53757.0,253.893,254.1716,253.5374,253.8737,53757.0
2023-04-05 13:00:00,264.21,265.16,264.12,264.85,62777.0,253.8737,254.7866,253.7873,254.4887,62777.0
2023-04-05 13:30:00,264.86,264.91,264.28,264.79,58978.0,254.4983,254.5464,253.941,254.431,58978.0
2023-04-05 14:00:00,264.79,265.85,264.53,265.79,61511.0,254.431,255.4496,254.1812,255.3919,61511.0
2023-04-05 14:30:00,265.81,266.18,265.58,265.99,72420.0,255.4111,255.7667,255.1901,255.5841,72420.0
2023-04-05 15:00:00,266.02,266.53,265.69,266.38,100353.0,255.6129,256.103,255.2958,255.9588,100353.0
2023-04-05 15:30:00,266.4,266.98,265.83,265.89,279268.0,255.9781,256.5354,255.4304,255.488,279268.0
2023-04-06 09:30:00,267.73,269.26,267.02,267.18,200112.0,257.256,258.7262,256.5738,256.7275,200112.0
2023-04-06 10:00:00,267.22,267.22,265.58,266.74,61319.0,256.766,256.766,255.1901,256.3048,61319.0
2023-04-06 10:30:00,266.78,266.88,266.0,266.15,45140.0,256.3432,256.4393,255.5937,255.7378,45140.0
2023-04-06 11:00:00,266.24,266.44,265.66,265.96,36995.0,255.8243,256.0165,255.267,255.5553,36995.0
2023-04-06 11:30:00,265.99,266.01,265.22,265.79,40671.0,255.5841,255.6033,254.8442,255.3919,40671.0
2023-04-06 12:00:00,265.75,266.04,265.5,265.63,32779.0,255.3535,255.6321,255.1133,255.2382,32779.0
2023-04-06 12:30:00,265.65,265.9,265.32,265.5,41139.0,255.2574,255.4976,254.9403,255.1133,41139.0
2023-04-06 13:00:00,265.48,265.89,265.23,265.3,28548.0,255.0941,255.488,254.8538,254.9211,28548.0
2023-04-06 13:30:00,265.33,266.01,265.29,265.6,35304.0,254.9499,255.6033,254.9115,255.2094,35304.0
2023-04-06 14:00:00,265.6,265.67,265.13,265.6,41954.0,255.2094,255.2766,254.7577,255.2094,41954.0
2023-04-06 14:30:00,265.62,265.85,265.17,265.18,66583.0,255.2286,255.4496,254.7962,254.8058,66583.0
2023-04-06 15:00:00,265.18,265.27,264.55,265.0,88001.0,254.8058,254.8923,254.2004,254.6328,88001.0
2023-04-06 15:30:00,265.03,265.3,264.78,265.25,249856.0,254.6617,254.9211,254.4214,254.873,249856.0
2023-04-10 09:30:00,264.34,264.98,263.22,263.28,108293.0,253.9986,254.6136,252.9225,252.9801,108293.0
2023-04-10 10:00:00,263.35,263.91,262.73,262.94,50808.0,253.0474,253.5855,252.4516,252.6534,50808.0
2023-04-10 10:30:00,263.0,263.37,262.75,263.15,23766.0,252.7111,253.0666,252.4709,252.8552,23766.0
2023-04-10 11:00:00,263.08,263.48,262.93,263.16,12339.0,252.7879,253.1723,252.6438,252.8648,12339.0
2023-04-10 11:30:00,263.16,263.35,262.75,263.13,18091.0,252.8648,253.0474,252.4709,252.836,18091.0
2023-04-10 12:00:00,263.17,263.23,262.56,263.08,22573.0,252.8744,252.9321,252.2883,252.7879,22573.0
2023-04-10 12:30:00,263.13,263.4,262.81,263.16,15555.0,252.836,253.0954,252.5285,252.8648,15555.0
2023-04-10 13:00:00,263.29,263.45,262.69,262.81,15503.0,252.9897,253.1435,252.4132,252.5285,15503.0
2023-04-10 13:30:00,262.84,262.88,262.48,262.58,26864.0,252.5573,252.5958,252.2114,252.3075,26864.0
2023-04-10 14:00:00,262.51,262.63,262.17,262.31,33938.0,252.2402,252.3555,251.9135,252.0481,33938.0
2023-04-10 14:30:00,262.27,262.37,261.22,261.22,33316.0,252.0096,252.1057,251.0007,251.0007,33316.0
2023-04-10 15:00:00,261.32,261.93,261.29,261.69,57211.0,251.0968,251.6829,251.068,251.4523,57211.0
2023-04-10 15:30:00,261.67,263.12,261.63,263.08,204804.0,251.4331,252.8264,251.3947,252.7879,204804.0
2023-04-11 09:30:00,265.19,265.92,263.68,265.73,86893.0,254.8154,255.5168,253.3645,255.3343,86893.0
2023-04-11 10:00:00,265.7,265.7,264.93,265.57,35942.0,255.3054,255.3054,254.5656,255.1805,35942.0
2023-04-11 10:30:00,265.63,266.31,265.49,266.18,56737.0,255.2382,255.8916,255.1037,255.7667,56737.0
2023-04-11 11:00:00,266.27,267.07,266.04,266.99,44229.0,255.8531,256.6218,255.6321,256.545,44229.0
2023-04-11 11:30:00,266.99,267.25,266.69,267.09,47072.0,256.545,256.7948,256.2567,256.6411,47072.0
2023-04-11 12:00:00,267.05,267.19,266.33,266.99,38536.0,256.6026,256.7372,255.9108,256.545,38536.0
2023-04-11 12:30:00,266.97,267.27,266.7,267.08,51963.0,256.5258,256.814,256.2663,256.6315,51963.0
2023-04-11 13:00:00,267.12,267.56,266.94,267.15,48052.0,256.6699,257.0927,256.4969,256.6987,48052.0
2023-04-11 13:30:00,267.18,267.56,266.86,267.42,57303.0,256.7275,257.0927,256.4201,256.9582,57303.0
2023-04-11 14:00:00,267.44,267.83,267.28,267.74,62243.0,256.9774,257.3521,256.8236,257.2656,62243.0
2023-04-11 14:30:00,267.73,267.78,267.36,267.36,48578.0,257.256,257.3041,256.9005,256.9005,48578.0
2023-04-11 15:00:00,267.32,267.32,266.4,266.99,47709.0,256.8621,256.8621,255.9781,256.545,47709.0
2023-04-11 15:30:00,266.98,267.14,266.18,266.49,205354.0,256.5354,256.6891,255.7667,256.0645,205354.0
2023-04-12 09:30:00,264.54,264.67,258.58,262.62,353933.0,254.1908,254.3157,248.464,252.3459,353933.0
2023-04-12 10:00:00,262.62,263.35,261.89,262.6,121073.0,252.3459,253.0474,251.6445,252.3267,121073.0
2023-04-12 10:30:00,262.6,262.63,260.1,260.47,145922.0,252.3267,252.3555,249.9245,250.28,145922.0
2023-04-12 11:00:00,260.52,262.53,260.52,262.37,82432.0,250.3281,252.2595,250.3281,252.1057,82432.0
2023-04-12 11:30:00,262.46,262.98,262.21,262.73,83107.0,252.1922,252.6919,251.952,252.4516,83107.0
2023-04-12 12:00:00,262.74,262.74,262.27,262.69,60940.0,252.4612,252.4612,252.0096,252.4132,60940.0
2023-04-12 12:30:00,262.69,262.9,261.93,262.13,47691.0,252.4132,252.615,251.6829,251.8751,47691.0
2023-04-12 13:00:00,262.22,262.57,262.16,262.28,28751.0,251.9616,252.2979,251.9039,252.0192,28751.0
2023-04-12 13:30:00,262.31,262.53,261.98,262.18,29052.0,252.0481,252.2595,251.731,251.9232,29052.0
2023-04-12 14:00:00,262.28,262.59,261.74,261.74,52604.0,252.0192,252.3171,251.5004,251.5004,52604.0
2023-04-12 14:30:00,261.73,261.73,261.05,261.34,39172.0,251.4908,251.4908,250.8374,251.116,39172.0
2023-04-12 15:00:00,261.26,261.56,260.37,260.42,61539.0,251.0391,251.3274,250.184,250.232,61539.0
2023-04-12 15:30:00,260.42,261.04,260.24,260.77,176619.0,250.232,250.8278,250.059,250.5683,176619.0
2023-04-13 09:30:00,261.84,263.41,260.72,262.89,168780.0,251.5965,253.105,250.5203,252.6054,168780.0
2023-04-13 10:00:00,262.88,265.86,262.86,265.02,128120.0,252.5958,255.4592,252.5765,254.652,128120.0
2023-04-13 10:30:00,265.0,265.68,264.32,265.0,93002.0,254.6328,255.2862,253.9794,254.6328,93002.0
2023-04-13 11:00:00,264.99,265.41,264.61,264.68,102181.0,254.6232,255.0268,254.2581,254.3253,102181.0
2023-04-13 11:30:00,264.76,264.76,263.75,263.79,56765.0,254.4022,254.4022,253.4317,253.4702,56765.0
2023-04-13 12:00:00,263.88,264.97,263.83,264.19,193729.0,253.5566,254.604,253.5086,253.8545,193729.0
2023-04-13 12:30:00,264.19,264.56,263.73,264.39,53084.0,253.8545,254.21,253.4125,254.0467,53084.0
2023-04-13 13:00:00,264.49,264.61,264.06,264.06,40098.0,254.1428,254.2581,253.7296,253.7296,40098.0
2023-04-13 13:30:00,264.03,264.33,263.89,264.0,56438.0,253.7008,253.989,253.5663,253.672,56438.0
2023-04-13 14:00:00,264.01,264.24,263.91,264.07,112953.0,253.6816,253.9026,253.5855,253.7392,112953.0
2023-04-13 14:30:00,264.02,265.96,264.02,265.13,143767.0,253.6912,255.5553,253.6912,254.7577,143767.0
2023-04-13 15:00:00,265.12,265.14,263.87,264.03,108607.0,254.7481,254.7674,253.547,253.7008,108607.0
2023-04-13 15:30:00,264.12,264.23,262.91,263.82,415861.0,253.7873,253.893,252.6246,253.499,415861.0
2023-04-14 09:30:00,264.15,264.89,262.91,263.37,122330.0,253.8161,254.5271,252.6246,253.0666,122330.0
2023-04-14 10:00:00,263.38,263.59,259.36,260.25,183878.0,253.0762,253.278,249.2135,250.0687,183878.0
2023-04-14 10:30:00,260.35,262.26,260.35,261.16,141305.0,250.1647,252.0,250.1647,250.9431,141305.0
2023-04-14 11:00:00,261.13,261.13,259.23,259.48,73442.0,250.9142,250.9142,249.0886,249.3288,73442.0
2023-04-14 11:30:00,259.48,260.23,259.4,260.15,150842.0,249.3288,250.0494,249.2519,249.9726,150842.0
2023-04-14 12:00:00,260.15,260.62,259.71,259.8,105918.0,249.9726,250.4242,249.5498,249.6363,105918.0
2023-04-14 12:30:00,259.8,260.08,259.29,259.75,116526.0,249.6363,249.9053,249.1462,249.5882,116526.0
2023-04-14 13:00:00,259.75,261.22,259.42,260.04,76495.0,249.5882,251.0007,249.2711,249.8669,76495.0
2023-04-14 13:30:00,260.03,260.26,259.61,259.89,100898.0,249.8573,250.0783,249.4537,249.7227,100898.0
2023-04-14 14:00:00,259.89,260.23,259.63,259.91,78965.0,249.7227,250.0494,249.4729,249.742,78965.0
2023-04-14 14:30:00,259.94,260.01,259.49,259.62,83204.0,249.7708,249.838,249.3384,249.4633,83204.0
2023-04-14 15:00:00,259.68,259.75,258.71,259.2,106605.0,249.521,249.5882,248.5889,249.0597,106605.0
2023-04-14 15:30:00,259.19,259.72,258.86,259.06,406297.0,249.0501,249.5594,248.733,248.9252,406297.0
2023-04-17 09:30:00,260.0,260.59,256.34,257.63,168850.0,249.8284,250.3954,246.3116,247.5512,168850.0
2023-04-17 10:00:00,257.75,258.32,257.53,257.97,87067.0,247.6665,248.2142,247.4551,247.8779,87067.0
2023-04-17 10:30:00,257.98,258.1,257.22,257.22,74075.0,247.8875,248.0028,247.1572,247.1572,74075.0
2023-04-17 11:00:00,257.21,258.11,257.2,257.94,71342.0,247.1476,248.0124,247.138,247.849,71342.0
2023-04-17 11:30:00,257.98,258.01,257.22,257.63,98725.0,247.8875,247.9163,247.1572,247.5512,98725.0
2023-04-17 12:00:00,257.67,258.05,257.28,257.44,84067.0,247.5896,247.9547,247.2148,247.3686,84067.0
2023-04-17 12:30:00,257.39,257.7,257.13,257.2,40495.0,247.3205,247.6184,247.0707,247.138,40495.0
2023-04-17 13:00:00,257.19,257.57,257.11,257.53,35338.0,247.1284,247.4935,247.0515,247.4551,35338.0
2023-04-17 13:30:00,257.57,258.09,257.42,257.58,62205.0,247.4935,247.9932,247.3494,247.5031,62205.0
2023-04-17 14:00:00,257.55,258.04,257.41,258.04,61203.0,247.4743,247.9451,247.3398,247.9451,61203.0
2023-04-17 14:30:00,258.04,258.6,257.59,258.53,87567.0,247.9451,248.4832,247.5127,248.4159,87567.0
2023-04-17 15:00:00,258.54,259.22,258.54,259.11,68760.0,248.4256,249.079,248.4256,248.9733,68760.0
2023-04-17 15:30:00,259.08,259.21,258.4,258.68,304884.0,248.9444,249.0693,248.291,248.5601,304884.0
2023-04-18 09:30:00,260.0,260.28,258.84,259.54,66790.0,249.8284,250.0975,248.7138,249.3864,66790.0
2023-04-18 10:00:00,259.41,259.99,258.13,258.13,70337.0,249.2615,249.8188,248.0316,248.0316,70337.0
2023-04-18 10:30:00,258.18,258.18,257.05,257.55,57731.0,248.0796,248.0796,246.9938,247.4743,57731.0
2023-04-18 11:00:00,257.56,258.22,257.48,258.22,53636.0,247.4839,248.1181,247.407,248.1181,53636.0
2023-04-18 11:30:00,258.22,258.62,258.08,258.31,36818.0,248.1181,248.5024,247.9835,248.2046,36818.0
2023-04-18 12:00:00,258.31,259.05,258.17,258.95,34825.0,248.2046,248.9156,248.07,248.8195,34825.0
2023-04-18 12:30:00,258.97,259.13,258.76,258.84,23057.0,248.8387,248.9925,248.6369,248.7138,23057.0
2023-04-18 13:00:00,258.88,259.32,258.77,258.88,31187.0,248.7523,249.175,248.6466,248.7523,31187.0
2023-04-18 13:30:00,258.88,259.59,258.88,259.42,27110.0,248.7523,249.4345,248.7523,249.2711,27110.0
2023-04-18 14:00:00,259.5,260.18,259.44,259.95,32826.0,249.348,250.0014,249.2903,249.7804,32826.0
2023-04-18 14:30:00,259.95,259.95,259.51,259.69,44060.0,249.7804,249.7804,249.3576,249.5306,44060.0
2023-04-18 15:00:00,259.74,259.99,259.31,259.47,53789.0,249.5786,249.8188,249.1654,249.3192,53789.0
2023-04-18 15:30:00,259.44,259.92,259.32,259.62,145453.0,249.2903,249.7516,249.175,249.4633,145453.0
2023-04-19 09:30:00,256.34,256.56,251.19,256.01,194205.0,246.3116,246.523,241.3631,245.9945,194205.0
2023-04-19 10:00:00,256.07,256.41,254.83,256.25,80124.0,246.0522,246.3789,244.8607,246.2251,80124.0
2023-04-19 10:30:00,256.29,256.56,255.42,255.58,52827.0,246.2636,246.523,245.4276,245.5814,52827.0
2023-04-19 11:00:00,255.6,255.8,254.62,254.75,48547.0,245.6006,245.7927,244.6589,244.7838,48547.0
2023-04-19 11:30:00,254.75,255.1,254.43,254.63,86231.0,244.7838,245.1201,244.4763,244.6685,86231.0
2023-04-19 12:00:00,254.65,255.01,253.34,253.5,52764.0,244.6877,245.0337,243.429,243.5827,52764.0
2023-04-19 12:30:00,253.51,254.1,253.01,254.03,65205.0,243.5923,244.1593,243.1119,244.092,65205.0
2023-04-19 13:00:00,254.19,255.22,254.12,255.22,29413.0,244.2457,245.2354,244.1785,245.2354,29413.0
2023-04-19 13:30:00,255.16,255.8,254.58,255.76,29480.0,245.1778,245.7927,244.6205,245.7543,29480.0
2023-04-19 14:00:00,255.76,255.93,254.99,255.1,58737.0,245.7543,245.9177,245.0144,245.1201,58737.0
2023-04-19 14:30:00,255.29,255.44,254.98,254.98,27636.0,245.3027,245.4468,245.0048,245.0048,27636.0
2023-04-19 15:00:00,255.06,255.7,254.97,255.64,39349.0,245.0817,245.6967,244.9952,245.639,39349.0
2023-04-19 15:30:00,255.61,256.31,255.37,256.09,197775.0,245.6102,246.2828,245.3796,246.0714,197775.0
2023-04-20 09:30:00,256.46,257.18,255.59,256.52,86591.0,246.4269,247.1188,245.591,246.4846,86591.0
2023-04-20 10:00:00,256.59,256.95,256.01,256.54,76694.0,246.5518,246.8978,245.9945,246.5038,76694.0
2023-04-20 10:30:00,256.61,257.37,256.5,257.37,59967.0,246.5711,247.3013,246.4654,247.3013,59967.0
2023-04-20 11:00:00,257.66,257.66,256.5,256.63,59547.0,247.58,247.58,246.4654,246.5903,59547.0
2023-04-20 11:30:00,256.57,256.72,256.4,256.42,50628.0,246.5326,246.6768,246.3693,246.3885,50628.0
2023-04-20 12:00:00,256.42,256.76,256.31,256.38,36306.0,246.3885,246.7152,246.2828,246.3501,36306.0
2023-04-20 12:30:00,256.45,256.84,256.41,256.69,30485.0,246.4173,246.7921,246.3789,246.6479,30485.0
2023-04-20 13:00:00,256.63,256.81,256.17,256.49,55831.0,246.5903,246.7632,246.1483,246.4558,55831.0
2023-04-20 13:30:00,256.52,256.64,256.37,256.51,28386.0,246.4846,246.5999,246.3404,246.475,28386.0
2023-04-20 14:00:00,256.51,256.79,255.97,256.32,67178.0,246.475,246.744,245.9561,246.2924,67178.0
2023-04-20 14:30:00,256.36,256.39,255.48,255.9,35263.0,246.3308,246.3597,245.4853,245.8888,35263.0
2023-04-20 15:00:00,255.98,256.18,255.67,255.8,51571.0,245.9657,246.1579,245.6678,245.7927,51571.0
2023-04-20 15:30:00,255.85,256.34,255.53,255.83,315525.0,245.8408,246.3116,245.5333,245.8216,315525.0
2023-04-21 09:30:00,256.5,256.71,254.18,254.42,93652.0,246.4654,246.6671,244.2361,244.4667,93652.0
2023-04-21 10:00:00,254.42,254.51,253.5,253.65,82204.0,244.4667,244.5532,243.5827,243.7269,82204.0
2023-04-21 10:30:00,253.61,253.65,251.36,251.59,54521.0,243.6884,243.7269,241.5264,241.7474,54521.0
2023-04-21 11:00:00,251.53,252.48,251.21,251.54,63821.0,241.6898,242.6026,241.3823,241.6994,63821.0
2023-04-21 11:30:00,251.51,251.98,250.97,251.41,32041.0,241.6706,242.1222,241.1517,241.5745,32041.0
2023-04-21 12:00:00,251.52,251.66,250.82,251.12,45460.0,241.6802,241.8147,241.0076,241.2958,45460.0
2023-04-21 12:30:00,251.17,252.47,251.15,252.13,30176.0,241.3439,242.593,241.3247,242.2663,30176.0
2023-04-21 13:00:00,252.14,252.66,252.1,252.55,35822.0,242.2759,242.7756,242.2375,242.6699,35822.0
2023-04-21 13:30:00,252.51,252.68,252.22,252.49,44103.0,242.6315,242.7948,242.3528,242.6122,44103.0
2023-04-21 14:00:00,252.5,252.88,251.68,251.74,36477.0,242.6218,242.987,241.8339,241.8916,36477.0
2023-04-21 14:30:00,251.72,252.5,251.72,252.45,27712.0,241.8724,242.6218,241.8724,242.5738,27712.0
2023-04-21 15:00:00,252.51,252.51,251.97,252.36,42469.0,242.6315,242.6315,242.1126,242.4873,42469.0
2023-04-21 15:30:00,252.37,252.5,251.74,252.11,185819.0,242.4969,242.6218,241.8916,242.2471,185819.0
2023-04-24 09:30:00,253.51,255.19,252.12,255.18,83124.0,243.5923,245.2066,242.2567,245.197,83124.0
2023-04-24 10:00:00,255.23,255.5,254.47,255.04,78507.0,245.245,245.5045,244.5148,245.0625,78507.0
2023-04-24 10:30:00,255.05,255.19,254.65,254.98,52826.0,245.0721,245.2066,244.6877,245.0048,52826.0
2023-04-24 11:00:00,255.01,255.86,255.0,255.34,57629.0,245.0337,245.8504,245.024,245.3507,57629.0
2023-04-24 11:30:00,255.35,255.75,254.8,255.71,28360.0,245.3604,245.7447,244.8319,245.7063,28360.0
2023-04-24 12:00:00,255.66,256.09,255.22,256.09,27536.0,245.6582,246.0714,245.2354,246.0714,27536.0
2023-04-24 12:30:00,256.01,256.2,255.81,255.87,19065.0,245.9945,246.1771,245.8024,245.86,19065.0
2023-04-24 13:00:00,255.88,256.23,255.86,256.19,21984.0,245.8696,246.2059,245.8504,246.1675,21984.0
2023-04-24 13:30:00,256.28,256.34,255.86,255.87,19090.0,246.254,246.3116,245.8504,245.86,19090.0
2023-04-24 14:00:00,255.87,256.11,255.64,255.82,23577.0,245.86,246.0906,245.639,245.812,23577.0
2023-04-24 14:30:00,255.89,256.13,255.79,255.86,21815.0,245.8792,246.1098,245.7831,245.8504,21815.0
2023-04-24 15:00:00,255.89,256.42,255.88,256.4,43416.0,245.8792,246.3885,245.8696,246.3693,43416.0
2023-04-24 15:30:00,256.4,256.6,255.85,256.1,173504.0,246.3693,246.5614,245.8408,246.081,173504.0
2023-04-25 09:30:00,256.11,258.6,255.0,256.33,93767.0,246.0906,248.4832,245.024,246.302,93767.0
2023-04-25 10:00:00,256.17,256.49,255.34,256.03,60279.0,246.1483,246.4558,245.3507,246.0137,60279.0
2023-04-25 10:30:00,255.96,256.73,255.61,256.73,50411.0,245.9465,246.6864,245.6102,246.6864,50411.0
2023-04-25 11:00:00,256.74,257.31,256.53,256.54,35477.0,246.696,247.2437,246.4942,246.5038,35477.0
2023-04-25 11:30:00,256.47,256.7,256.05,256.61,20335.0,246.4365,246.6575,246.033,246.5711,20335.0
2023-04-25 12:00:00,256.62,256.7,256.22,256.22,30134.0,246.5807,246.6575,246.1963,246.1963,30134.0
2023-04-25 12:30:00,256.16,256.26,255.85,256.0,33714.0,246.1387,246.2348,245.8408,245.9849,33714.0
2023-04-25 13:00:00,255.96,255.96,254.77,254.94,43295.0,245.9465,245.9465,244.803,244.9664,43295.0
2023-04-25 13:30:00,254.85,254.85,254.01,254.1,71438.0,244.8799,244.8799,244.0728,244.1593,71438.0
2023-04-25 14:00:00,254.06,254.36,253.59,253.64,119177.0,244.1208,244.4091,243.6692,243.7172,119177.0
2023-04-25 14:30:00,253.66,253.72,253.17,253.27,61015.0,243.7365,243.7941,243.2656,243.3617,61015.0
2023-04-25 15:00:00,253.25,253.94,252.91,253.72,68248.0,243.3425,244.0055,243.0158,243.7941,68248.0
2023-04-25 15:30:00,253.76,253.81,252.56,253.71,247973.0,243.8326,243.8806,242.6795,243.7845,247973.0
2023-04-26 09:30:00,252.15,253.98,248.81,248.84,96526.0,242.2855,244.0439,239.0762,239.105,96526.0
2023-04-26 10:00:00,248.75,249.91,248.54,248.66,57824.0,239.0186,240.1332,238.8168,238.9321,57824.0
2023-04-26 10:30:00,248.56,249.78,248.55,248.8,39975.0,238.836,240.0083,238.8264,239.0666,39975.0
2023-04-26 11:00:00,248.69,248.9,247.9,248.86,47403.0,238.9609,239.1627,238.2018,239.1242,47403.0
2023-04-26 11:30:00,248.85,249.15,248.27,248.28,35173.0,239.1146,239.4029,238.5573,238.5669,35173.0
2023-04-26 12:00:00,248.21,248.48,247.28,247.45,33887.0,238.4997,238.7591,237.6061,237.7694,33887.0
2023-04-26 12:30:00,247.38,247.95,247.22,247.75,26622.0,237.7021,238.2498,237.5484,238.0577,26622.0
2023-04-26 13:00:00,247.77,248.25,247.2,247.48,27343.0,238.0769,238.5381,237.5292,237.7982,27343.0
2023-04-26 13:30:00,247.38,248.43,247.38,247.71,41102.0,237.7021,238.7111,237.7021,238.0192,41102.0
2023-04-26 14:00:00,247.68,247.92,247.13,247.47,45247.0,237.9904,238.221,237.4619,237.7886,45247.0
2023-04-26 14:30:00,247.49,247.65,247.03,247.63,40359.0,237.8078,237.9616,237.3658,237.9424,40359.0
2023-04-26 15:00:00,247.58,248.25,247.55,248.09,41112.0,237.8943,238.5381,237.8655,238.3844,41112.0
2023-04-26 15:30:00,248.04,248.25,247.42,248.16,160556.0,238.3363,238.5381,237.7406,238.4516,160556.0
2023-04-27 09:30:00,249.44,251.1,248.98,250.86,45242.0,239.6816,241.2766,239.2396,241.046,45242.0
2023-04-27 10:00:00,250.87,251.1,249.41,249.52,87134.0,241.0556,241.2766,239.6527,239.7584,87134.0
2023-04-27 10:30:00,249.53,249.8,248.73,248.96,28158.0,239.768,240.0275,238.9993,239.2203,28158.0
2023-04-27 11:00:00,249.18,249.39,247.79,248.45,36743.0,239.4317,239.6335,238.0961,238.7303,36743.0
2023-04-27 11:30:00,248.59,249.71,248.5,249.62,35694.0,238.8648,239.941,238.7783,239.8545,35694.0
2023-04-27 12:00:00,249.57,250.17,249.36,249.36,37597.0,239.8065,240.383,239.6047,239.6047,37597.0
2023-04-27 12:30:00,249.38,249.62,249.0,249.11,19876.0,239.6239,239.8545,239.2588,239.3645,19876.0
2023-04-27 13:00:00,249.04,249.33,248.66,248.88,23182.0,239.2972,239.5759,238.9321,239.1435,23182.0
2023-04-27 13:30:00,248.89,249.96,248.84,249.68,23737.0,239.1531,240.1812,239.105,239.9122,23737.0
2023-04-27 14:00:00,249.73,250.33,249.49,250.16,32287.0,239.9602,240.5367,239.7296,240.3734,32287.0
2023-04-27 14:30:00,250.21,251.0,250.19,251.0,27674.0,240.4214,241.1805,240.4022,241.1805,27674.0
2023-04-27 15:00:00,250.94,251.03,250.21,250.49,21523.0,241.1229,241.2094,240.4214,240.6905,21523.0
2023-04-27 15:30:00,250.47,250.79,250.11,250.33,102609.0,240.6713,240.9787,240.3253,240.5367,102609.0
2023-04-28 09:30:00,249.62,252.2,249.22,252.2,46353.0,239.8545,242.3336,239.4702,242.3336,46353.0
2023-04-28 10:00:00,252.2,252.55,251.17,251.44,41767.0,242.3336,242.6699,241.3439,241.6033,41767.0
2023-04-28 10:30:00,251.58,251.8,250.84,250.84,35324.0,241.7378,241.9492,241.0268,241.0268,35324.0
2023-04-28 11:00:00,250.93,252.49,250.56,252.49,24824.0,241.1133,242.6122,240.7577,242.6122,24824.0
2023-04-28 11:30:00,252.49,252.74,252.24,252.6,29727.0,242.6122,242.8525,242.372,242.7179,29727.0
2023-04-28 12:00:00,252.63,253.41,252.41,253.4,30685.0,242.7468,243.4962,242.5354,243.4866,30685.0
2023-04-28 12:30:00,253.38,253.82,253.3,253.53,40989.0,243.4674,243.8902,243.3905,243.6116,40989.0
2023-04-28 13:00:00,253.48,253.63,252.95,253.04,32942.0,243.5635,243.7076,243.0542,243.1407,32942.0
2023-04-28 13:30:00,253.04,253.26,252.79,253.03,23121.0,243.1407,243.3521,242.9005,243.1311,23121.0
2023-04-28 14:00:00,253.06,253.7,253.06,253.19,31993.0,243.1599,243.7749,243.1599,243.2849,31993.0
2023-04-28 14:30:00,253.22,253.24,252.19,252.97,34094.0,243.3137,243.3329,242.324,243.0735,34094.0
2023-04-28 15:00:00,252.97,253.59,252.76,252.77,19483.0,243.0735,243.6692,242.8717,242.8813,19483.0
2023-04-28 15:30:00,252.75,253.36,252.49,253.36,101727.0,242.8621,243.4482,242.6122,243.4482,101727.0
2023-05-01 09:30:00,253.29,254.33,252.0,253.89,39127.0,243.3809,244.3803,242.1414,243.9575,39127.0
2023-05-01 10:00:00,253.79,254.51,253.42,253.91,24890.0,243.8614,244.5532,243.5059,243.9767,24890.0
2023-05-01 10:30:00,253.98,255.57,253.82,255.49,96978.0,244.0439,245.5717,243.8902,245.4949,96978.0
2023-05-01 11:00:00,255.48,255.92,255.47,255.68,34077.0,245.4853,245.9081,245.4757,245.6774,34077.0
2023-05-01 11:30:00,255.58,256.0,255.22,255.22,27351.0,245.5814,245.9849,245.2354,245.2354,27351.0
2023-05-01 12:00:00,255.26,255.42,254.98,255.08,19457.0,245.2739,245.4276,245.0048,245.1009,19457.0
2023-05-01 12:30:00,255.14,255.88,255.03,255.86,25429.0,245.1586,245.8696,245.0529,245.8504,25429.0
2023-05-01 13:00:00,255.86,255.87,255.38,255.73,25049.0,245.8504,245.86,245.3892,245.7255,25049.0
2023-05-01 13:30:00,255.71,256.74,255.39,256.71,58915.0,245.7063,246.696,245.3988,246.6671,58915.0
2023-05-01 14:00:00,256.75,256.77,256.06,256.34,30249.0,246.7056,246.7248,246.0426,246.3116,30249.0
2023-05-01 14:30:00,256.32,256.32,255.37,255.62,37945.0,246.2924,246.2924,245.3796,245.6198,37945.0
2023-05-01 15:00:00,255.62,255.66,254.84,254.94,36211.0,245.6198,245.6582,244.8703,244.9664,36211.0
2023-05-01 15:30:00,254.98,255.08,254.46,254.89,135856.0,245.0048,245.1009,244.5052,244.9183,135856.0
2023-05-02 09:30:00,252.99,254.45,251.5,253.51,52174.0,243.0927,244.4956,241.661,243.5923,52174.0
2023-05-02 10:00:00,253.45,253.45,250.59,250.73,64902.0,243.5347,243.5347,240.7866,240.9211,64902.0
2023-05-02 10:30:00,250.68,250.68,248.85,248.98,38224.0,240.873,240.873,239.1146,239.2396,38224.0
2023-05-02 11:00:00,248.96,249.05,247.7,247.88,29413.0,239.2203,239.3068,238.0096,238.1826,29413.0
2023-05-02 11:30:00,248.04,248.71,247.63,248.57,28807.0,238.3363,238.9801,237.9424,238.8456,28807.0
2023-05-02 12:00:00,248.62,248.64,247.77,248.4,19474.0,238.8936,238.9129,238.0769,238.6822,19474.0
2023-05-02 12:30:00,248.41,249.18,248.09,248.99,44555.0,238.6919,239.4317,238.3844,239.2492,44555.0
2023-05-02 13:00:00,249.22,249.22,248.74,249.08,19457.0,239.4702,239.4702,239.0089,239.3356,19457.0
2023-05-02 13:30:00,249.15,250.5,248.88,250.5,39751.0,239.4029,240.7001,239.1435,240.7001,39751.0
2023-05-02 14:00:00,250.5,250.5,249.43,249.7,36958.0,240.7001,240.7001,239.6719,239.9314,36958.0
2023-05-02 14:30:00,249.74,250.05,249.3,250.05,25233.0,239.9698,240.2677,239.547,240.2677,25233.0
2023-05-02 15:00:00,250.09,250.53,249.79,250.48,35457.0,240.3061,240.7289,240.0179,240.6809,35457.0
2023-05-02 15:30:00,250.45,250.55,249.73,250.45,194804.0,240.652,240.7481,239.9602,240.652,194804.0
2023-05-03 09:30:00,250.3,250.98,245.31,246.34,87034.0,240.5079,241.1613,235.7131,236.7028,87034.0
2023-05-03 10:00:00,246.33,248.41,246.18,246.94,70192.0,236.6932,238.6919,236.5491,237.2794,70192.0
2023-05-03 10:30:00,246.74,247.22,245.72,247.2,53867.0,237.0872,237.5484,236.1071,237.5292,53867.0
2023-05-03 11:00:00,247.27,247.27,246.56,246.91,26058.0,237.5965,237.5965,236.9142,237.2505,26058.0
2023-05-03 11:30:00,246.93,247.18,246.55,247.14,22422.0,237.2698,237.51,236.9046,237.4715,22422.0
2023-05-03 12:00:00,247.15,248.12,247.1,248.09,25196.0,237.4811,238.4132,237.4331,238.3844,25196.0
2023-05-03 12:30:00,248.04,248.19,247.77,248.02,16295.0,238.3363,238.4805,238.0769,238.3171,16295.0
2023-05-03 13:00:00,248.03,248.28,247.93,248.12,22587.0,238.3267,238.5669,238.2306,238.4132,22587.0
2023-05-03 13:30:00,248.22,248.36,247.87,248.22,27209.0,238.5093,238.6438,238.173,238.5093,27209.0
2023-05-03 14:00:00,248.06,248.6,246.85,247.24,29142.0,238.3555,238.8744,237.1929,237.5676,29142.0
2023-05-03 14:30:00,247.18,247.85,246.21,246.85,37240.0,237.51,238.1538,236.5779,237.1929,37240.0
2023-05-03 15:00:00,246.8,247.27,245.34,245.62,40002.0,237.1448,237.5965,235.742,236.011,40002.0
2023-05-03 15:30:00,245.54,246.04,245.16,246.0,153642.0,235.9341,236.4146,235.569,236.3761,153642.0
2023-05-04 09:30:00,243.59,244.51,242.5,243.34,69040.0,234.0604,234.9444,233.0131,233.8202,69040.0
2023-05-04 10:00:00,243.29,243.54,241.5,241.84,56650.0,233.7722,234.0124,232.0522,232.3789,56650.0
2023-05-04 10:30:00,241.84,242.54,241.37,242.08,64231.0,232.3789,233.0515,231.9273,232.6095,64231.0
2023-05-04 11:00:00,242.08,243.33,241.95,242.25,51895.0,232.6095,233.8106,232.4846,232.7728,51895.0
2023-05-04 11:30:00,242.23,242.4,241.06,241.71,57953.0,232.7536,232.917,231.6294,232.254,57953.0
2023-05-04 12:00:00,241.68,242.49,241.32,242.21,42755.0,232.2251,233.0035,231.8792,232.7344,42755.0
2023-05-04 12:30:00,242.3,242.52,241.84,242.19,38108.0,232.8209,233.0323,232.3789,232.7152,38108.0
2023-05-04 13:00:00,242.25,243.56,242.17,242.99,49360.0,232.7728,234.0316,232.696,233.4839,49360.0
2023-05-04 13:30:00,243.09,243.16,242.2,242.66,42272.0,233.58,233.6472,232.7248,233.1668,42272.0
2023-05-04 14:00:00,242.62,243.54,242.49,243.41,38410.0,233.1284,234.0124,233.0035,233.8875,38410.0
2023-05-04 14:30:00,243.38,243.73,243.21,243.73,38784.0,233.8586,234.1949,233.6953,234.1949,38784.0
2023-05-04 15:00:00,243.76,244.39,243.27,243.91,86008.0,234.2238,234.8291,233.7529,234.3679,86008.0
2023-05-04 15:30:00,243.87,244.38,243.4,243.78,171973.0,234.3295,234.8195,233.8779,234.243,171973.0
2023-05-05 09:30:00,252.18,263.49,252.0,259.22,354852.0,242.3144,253.1819,242.1414,249.079,354852.0
2023-05-05 10:00:00,258.97,263.0,258.68,261.54,185023.0,248.8387,252.7111,248.5601,251.3082,185023.0
2023-05-05 10:30:00,261.63,263.77,259.34,263.26,185351.0,251.3947,253.4509,249.1943,252.9609,185351.0
2023-05-05 11:00:00,263.23,264.2,260.95,261.76,134245.0,252.9321,253.8641,250.7413,251.5196,134245.0
2023-05-05 11:30:00,261.96,262.13,259.04,260.2,64562.0,251.7118,251.8751,248.906,250.0206,64562.0
2023-05-05 12:00:00,260.2,260.55,258.76,259.57,86551.0,250.0206,250.3569,248.6369,249.4153,86551.0
2023-05-05 12:30:00,259.7,262.1,259.56,261.66,70361.0,249.5402,251.8463,249.4056,251.4235,70361.0
2023-05-05 13:00:00,261.67,261.67,260.21,260.27,61729.0,251.4331,251.4331,250.0302,250.0879,61729.0
2023-05-05 13:30:00,260.27,260.93,260.19,260.92,60046.0,250.0879,250.7221,250.011,250.7124,60046.0
2023-05-05 14:00:00,260.98,262.78,260.83,261.13,89003.0,250.7701,252.4997,250.626,250.9142,89003.0
2023-05-05 14:30:00,261.23,263.73,261.11,262.4,147812.0,251.0103,253.4125,250.895,252.1345,147812.0
2023-05-05 15:00:00,262.4,263.18,261.56,261.57,165370.0,252.1345,252.884,251.3274,251.337,165370.0
2023-05-05 15:30:00,261.52,261.83,260.61,260.72,354251.0,251.289,251.5868,250.4146,250.5203,354251.0
2023-05-08 09:30:00,261.0,262.15,257.51,261.99,115288.0,250.7893,251.8943,247.4358,251.7406,115288.0
2023-05-08 10:00:00,261.99,262.1,259.72,261.35,112390.0,251.7406,251.8463,249.5594,251.1256,112390.0
2023-05-08 10:30:00,261.42,266.17,261.42,264.96,227105.0,251.1929,255.7571,251.1929,254.5944,227105.0
2023-05-08 11:00:00,264.82,265.24,264.18,264.89,63398.0,254.4599,254.8634,253.8449,254.5271,63398.0
2023-05-08 11:30:00,264.76,265.86,264.52,264.76,64907.0,254.4022,255.4592,254.1716,254.4022,64907.0
2023-05-08 12:00:00,264.78,265.2,263.89,265.1,50639.0,254.4214,254.825,253.5663,254.7289,50639.0
2023-05-08 12:30:00,265.08,265.08,263.74,264.29,41687.0,254.7097,254.7097,253.4221,253.9506,41687.0
2023-05-08 13:00:00,264.3,264.94,264.18,264.34,43723.0,253.9602,254.5752,253.8449,253.9986,43723.0
2023-05-08 13:30:00,264.34,265.51,264.34,265.21,46803.0,253.9986,255.1229,253.9986,254.8346,46803.0
2023-05-08 14:00:00,265.22,266.06,264.38,266.05,99342.0,254.8442,255.6514,254.0371,255.6418,99342.0
2023-05-08 14:30:00,266.09,266.19,265.37,265.81,44052.0,255.6802,255.7763,254.9884,255.4111,44052.0
2023-05-08 15:00:00,265.78,265.99,265.12,265.61,93571.0,255.3823,255.5841,254.7481,255.219,93571.0
2023-05-08 15:30:00,265.6,265.84,264.67,264.68,280152.0,255.2094,255.44,254.3157,254.3253,280152.0
2023-05-09 09:30:00,265.08,269.37,265.04,268.24,125160.0,254.7097,258.8319,254.6713,257.7461,125160.0
2023-05-09 10:00:00,268.25,268.54,266.4,266.61,131113.0,257.7557,258.0343,255.9781,256.1798,131113.0
2023-05-09 10:30:00,266.62,266.86,266.0,266.0,79014.0,256.1895,256.4201,255.5937,255.5937,79014.0
2023-05-09 11:00:00,266.04,266.54,265.88,266.22,44140.0,255.6321,256.1126,255.4784,255.8051,44140.0
2023-05-09 11:30:00,266.31,266.52,264.82,265.52,45942.0,255.8916,256.0934,254.4599,255.1325,45942.0
2023-05-09 12:00:00,265.52,265.64,265.32,265.45,53734.0,255.1325,255.2478,254.9403,255.0652,53734.0
2023-05-09 12:30:00,265.57,265.96,265.38,265.68,44713.0,255.1805,255.5553,254.998,255.2862,44713.0
2023-05-09 13:00:00,265.68,265.81,264.8,265.29,39096.0,255.2862,255.4111,254.4407,254.9115,39096.0
2023-05-09 13:30:00,265.3,265.52,265.03,265.29,37362.0,254.9211,255.1325,254.6617,254.9115,37362.0
2023-05-09 14:00:00,265.33,265.49,264.69,265.21,26138.0,254.9499,255.1037,254.335,254.8346,26138.0
2023-05-09 14:30:00,265.15,265.38,264.52,264.85,39242.0,254.777,254.998,254.1716,254.4887,39242.0
2023-05-09 15:00:00,264.91,265.16,264.26,264.32,60062.0,254.5464,254.7866,253.9218,253.9794,60062.0
2023-05-09 15:30:00,264.35,264.95,262.63,262.81,284975.0,254.0083,254.5848,252.3555,252.5285,284975.0
2023-05-10 09:30:00,265.41,268.64,262.51,265.3,341862.0,255.0268,258.1304,252.2402,254.9211,341862.0
2023-05-10 10:00:00,265.1,265.41,263.92,264.77,184502.0,254.7289,255.0268,253.5951,254.4118,184502.0
2023-05-10 10:30:00,264.86,265.46,263.97,265.08,103732.0,254.4983,255.0748,253.6431,254.7097,103732.0
2023-05-10 11:00:00,265.03,265.85,265.01,265.75,79546.0,254.6617,255.4496,254.6424,255.3535,79546.0
2023-05-10 11:30:00,265.75,265.85,265.15,265.55,95110.0,255.3535,255.4496,254.777,255.1613,95110.0
2023-05-10 12:00:00,265.55,265.76,265.25,265.54,101829.0,255.1613,255.3631,254.873,255.1517,101829.0
2023-05-10 12:30:00,265.54,266.58,265.43,266.26,113739.0,255.1517,256.151,255.046,255.8435,113739.0
2023-05-10 13:00:00,266.19,266.31,264.88,264.89,89703.0,255.7763,255.8916,254.5175,254.5271,89703.0
2023-05-10 13:30:00,264.86,265.13,263.88,264.02,93256.0,254.4983,254.7577,253.5566,253.6912,93256.0
2023-05-10 14:00:00,264.08,264.73,263.97,264.13,71523.0,253.7488,254.3734,253.6431,253.7969,71523.0
2023-05-10 14:30:00,264.18,264.26,263.14,263.37,81788.0,253.8449,253.9218,252.8456,253.0666,81788.0
2023-05-10 15:00:00,263.34,264.55,263.09,264.27,56200.0,253.0378,254.2004,252.7976,253.9314,56200.0
2023-05-10 15:30:00,264.21,264.63,263.06,263.47,192449.0,253.8737,254.2773,252.7687,253.1627,192449.0
2023-05-11 09:30:00,262.64,262.98,260.16,260.36,64281.0,252.3652,252.6919,249.9822,250.1744,64281.0
2023-05-11 10:00:00,260.36,260.4,259.03,259.52,59376.0,250.1744,250.2128,248.8964,249.3672,59376.0
2023-05-11 10:30:00,259.59,259.79,258.7,259.68,107246.0,249.4345,249.6267,248.5793,249.521,107246.0
2023-05-11 11:00:00,259.65,260.47,259.32,260.16,104232.0,249.4921,250.28,249.175,249.9822,104232.0
2023-05-11 11:30:00,260.06,260.88,259.69,260.54,55257.0,249.8861,250.674,249.5306,250.3473,55257.0
2023-05-11 12:00:00,260.53,261.35,260.23,260.34,77461.0,250.3377,251.1256,250.0494,250.1551,77461.0
2023-05-11 12:30:00,260.31,260.7,259.84,259.89,42294.0,250.1263,250.5011,249.6747,249.7227,42294.0
2023-05-11 13:00:00,259.92,260.46,259.79,260.33,89256.0,249.7516,250.2704,249.6267,250.1455,89256.0
2023-05-11 13:30:00,260.17,260.43,258.98,259.7,75675.0,249.9918,250.2416,248.8483,249.5402,75675.0
2023-05-11 14:00:00,259.7,260.02,259.33,259.72,50659.0,249.5402,249.8477,249.1846,249.5594,50659.0
2023-05-11 14:30:00,259.72,260.8,259.58,260.58,51924.0,249.5594,250.5971,249.4249,250.3857,51924.0
2023-05-11 15:00:00,260.65,260.69,259.53,259.7,51427.0,250.453,250.4914,249.3768,249.5402,51427.0
2023-05-11 15:30:00,259.71,260.89,259.6,260.0,243519.0,249.5498,250.6836,249.4441,249.8284,243519.0
2023-05-12 09:30:00,261.08,261.08,258.43,259.12,63107.0,250.8662,250.8662,248.3199,248.9829,63107.0
2023-05-12 10:00:00,258.8,258.8,257.96,258.75,29512.0,248.6754,248.6754,247.8682,248.6273,29512.0
2023-05-12 10:30:00,258.67,258.82,257.91,258.14,25629.0,248.5505,248.6946,247.8202,248.0412,25629.0
2023-05-12 11:00:00,258.26,258.26,256.31,256.88,40242.0,248.1565,248.1565,246.2828,246.8305,40242.0
2023-05-12 11:30:00,256.81,257.34,256.61,257.04,29964.0,246.7632,247.2725,246.5711,246.9842,29964.0
2023-05-12 12:00:00,257.0,257.04,256.2,256.34,27900.0,246.9458,246.9842,246.1771,246.3116,27900.0
2023-05-12 12:30:00,256.34,256.71,256.09,256.2,16871.0,246.3116,246.6671,246.0714,246.1771,16871.0
2023-05-12 13:00:00,256.15,256.41,255.68,256.14,39625.0,246.1291,246.3789,245.6774,246.1194,39625.0
2023-05-12 13:30:00,256.14,256.41,255.27,255.49,45909.0,246.1194,246.3789,245.2835,245.4949,45909.0
2023-05-12 14:00:00,255.45,256.48,255.31,256.38,37541.0,245.4564,246.4461,245.3219,246.3501,37541.0
2023-05-12 14:30:00,256.28,256.35,255.73,255.95,41810.0,246.254,246.3212,245.7255,245.9369,41810.0
2023-05-12 15:00:00,255.96,256.35,255.8,256.33,45687.0,245.9465,246.3212,245.7927,246.302,45687.0
2023-05-12 15:30:00,256.4,256.76,255.9,256.58,179679.0,246.3693,246.7152,245.8888,246.5422,179679.0
2023-05-15 09:30:00,256.43,257.05,254.26,254.43,64339.0,246.3981,246.9938,244.313,244.4763,64339.0
2023-05-15 10:00:00,254.33,255.63,254.3,254.58,51136.0,244.3803,245.6294,244.3514,244.6205,51136.0
2023-05-15 10:30:00,254.64,254.73,253.56,254.11,44890.0,244.6781,244.7646,243.6404,244.1689,44890.0
2023-05-15 11:00:00,254.08,254.4,253.67,254.0,55747.0,244.14,244.4475,243.7461,244.0632,55747.0
2023-05-15 11:30:00,253.91,254.59,253.7,254.52,51964.0,243.9767,244.6301,243.7749,244.5628,51964.0
2023-05-15 12:00:00,254.58,255.63,254.09,255.45,57830.0,244.6205,245.6294,244.1496,245.4564,57830.0
2023-05-15 12:30:00,255.53,257.2,255.47,257.18,38921.0,245.5333,247.138,245.4757,247.1188,38921.0
2023-05-15 13:00:00,257.19,257.98,256.92,257.28,39820.0,247.1284,247.8875,246.8689,247.2148,39820.0
2023-05-15 13:30:00,257.23,257.73,256.74,257.7,41913.0,247.1668,247.6472,246.696,247.6184,41913.0
2023-05-15 14:00:00,257.74,258.01,257.1,257.26,340748.0,247.6569,247.9163,247.0419,247.1956,340748.0
2023-05-15 14:30:00,257.26,258.66,257.17,258.51,143371.0,247.1956,248.5409,247.1092,248.3967,143371.0
2023-05-15 15:00:00,258.54,258.83,258.11,258.16,158834.0,248.4256,248.7042,248.0124,248.0604,158834.0
2023-05-15 15:30:00,258.2,258.88,257.99,258.0,247395.0,248.0989,248.7523,247.8971,247.9067,247395.0
2023-05-16 09:30:00,258.87,260.06,257.37,259.15,234647.0,248.7426,249.8861,247.3013,249.0117,234647.0
2023-05-16 10:00:00,259.03,259.85,257.52,258.05,225139.0,248.8964,249.6843,247.4455,247.9547,225139.0
2023-05-16 10:30:00,258.05,258.97,257.55,258.58,51682.0,247.9547,248.8387,247.4743,248.464,51682.0
2023-05-16 11:00:00,258.49,258.63,257.78,258.06,33343.0,248.3775,248.512,247.6953,247.9643,33343.0
2023-05-16 11:30:00,257.99,258.01,256.84,257.66,37436.0,247.8971,247.9163,246.7921,247.58,37436.0
2023-05-16 12:00:00,257.71,258.37,257.68,258.04,24322.0,247.628,248.2622,247.5992,247.9451,24322.0
2023-05-16 12:30:00,257.97,258.14,257.08,258.04,32449.0,247.8779,248.0412,247.0227,247.9451,32449.0
2023-05-16 13:00:00,258.05,258.08,257.34,257.76,14915.0,247.9547,247.9835,247.2725,247.6761,14915.0
2023-05-16 13:30:00,257.83,258.61,257.75,258.2,37032.0,247.7433,248.4928,247.6665,248.0989,37032.0
2023-05-16 14:00:00,258.19,258.21,257.48,257.49,43959.0,248.0892,248.1085,247.407,247.4166,43959.0
2023-05-16 14:30:00,257.53,257.91,257.28,257.68,40525.0,247.4551,247.8202,247.2148,247.5992,40525.0
2023-05-16 15:00:00,257.66,257.79,257.05,257.17,30056.0,247.58,247.7049,246.9938,247.1092,30056.0
2023-05-16 15:30:00,257.2,257.34,255.28,255.5,198798.0,247.138,247.2725,245.2931,245.5045,198798.0
2023-05-17 09:30:00,255.71,256.01,254.37,255.11,38987.0,245.7063,245.9945,244.4187,245.1297,38987.0
2023-05-17 10:00:00,255.29,256.19,255.17,256.0,41047.0,245.3027,246.1675,245.1874,245.9849,41047.0
2023-05-17 10:30:00,256.06,256.21,255.25,255.89,29947.0,246.0426,246.1867,245.2643,245.8792,29947.0
2023-05-17 11:00:00,255.97,258.2,255.97,258.01,51345.0,245.9561,248.0989,245.9561,247.9163,51345.0
2023-05-17 11:30:00,258.0,258.49,257.56,258.43,38159.0,247.9067,248.3775,247.4839,248.3199,38159.0
2023-05-17 12:00:00,258.42,258.69,258.2,258.58,46131.0,248.3102,248.5697,248.0989,248.464,46131.0
2023-05-17 12:30:00,258.56,260.45,258.49,260.08,39997.0,248.4448,250.2608,248.3775,249.9053,39997.0
2023-05-17 13:00:00,260.14,260.91,260.14,260.83,42488.0,249.963,250.7028,249.963,250.626,42488.0
2023-05-17 13:30:00,260.85,262.2,260.85,261.38,88141.0,250.6452,251.9424,250.6452,251.1544,88141.0
2023-05-17 14:00:00,261.39,261.96,261.03,261.86,43868.0,251.1641,251.7118,250.8181,251.6157,43868.0
2023-05-17 14:30:00,261.91,262.6,261.68,262.27,62470.0,251.6637,252.3267,251.4427,252.0096,62470.0
2023-05-17 15:00:00,262.27,263.33,262.27,262.76,73634.0,252.0096,253.0282,252.0096,252.4805,73634.0
2023-05-17 15:30:00,262.79,263.5,262.28,263.25,270813.0,252.5093,253.1915,252.0192,252.9513,270813.0
2023-05-18 09:30:00,260.92,260.92,256.72,256.96,124120.0,250.7124,250.7124,246.6768,246.9074,124120.0
2023-05-18 10:00:00,257.15,257.73,255.15,257.05,93443.0,247.0899,247.6472,245.1682,246.9938,93443.0
2023-05-18 10:30:00,257.04,257.72,256.71,257.18,47840.0,246.9842,247.6376,246.6671,247.1188,47840.0
2023-05-18 11:00:00,257.2,257.47,255.92,255.96,33550.0,247.138,247.3974,245.9081,245.9465,33550.0
2023-05-18 11:30:00,255.94,255.94,254.74,255.14,51512.0,245.9273,245.9273,244.7742,245.1586,51512.0
2023-05-18 12:00:00,255.08,255.8,254.71,255.75,57641.0,245.1009,245.7927,244.7454,245.7447,57641.0
2023-05-18 12:30:00,255.68,255.89,254.01,254.5,33337.0,245.6774,245.8792,244.0728,244.5436,33337.0
2023-05-18 13:00:00,254.44,255.31,254.27,254.6,35060.0,244.486,245.3219,244.3226,244.6397,35060.0
2023-05-18 13:30:00,254.56,254.79,253.6,254.48,47089.0,244.6013,244.8223,243.6788,244.5244,47089.0
2023-05-18 14:00:00,254.56,255.81,254.37,255.67,44261.0,244.6013,245.8024,244.4187,245.6678,44261.0
2023-05-18 14:30:00,255.6,255.84,255.34,255.63,34723.0,245.6006,245.8312,245.3507,245.6294,34723.0
2023-05-18 15:00:00,255.71,256.88,255.64,256.7,60484.0,245.7063,246.8305,245.639,246.6575,60484.0
2023-05-18 15:30:00,256.73,257.23,256.29,256.49,220676.0,246.6864,247.1668,246.2636,246.4558,220676.0
2023-05-19 09:30:00,257.26,258.92,256.85,257.45,91704.0,247.1956,248.7907,246.8017,247.3782,91704.0
2023-05-19 10:00:00,257.37,257.64,255.01,255.86,60937.0,247.3013,247.5608,245.0337,245.8504,60937.0
2023-05-19 10:30:00,255.74,257.77,255.57,257.38,33430.0,245.7351,247.6857,245.5717,247.3109,33430.0
2023-05-19 11:00:00,257.47,257.93,255.9,256.06,26007.0,247.3974,247.8394,245.8888,246.0426,26007.0
2023-05-19 11:30:00,255.98,256.26,255.15,256.01,29318.0,245.9657,246.2348,245.1682,245.9945,29318.0
2023-05-19 12:00:00,255.8,255.96,255.34,255.47,26936.0,245.7927,245.9465,245.3507,245.4757,26936.0
2023-05-19 12:30:00,255.38,255.4,254.86,254.98,40379.0,245.3892,245.4084,244.8895,245.0048,40379.0
2023-05-19 13:00:00,254.97,255.93,254.83,255.7,16613.0,244.9952,245.9177,244.8607,245.6967,16613.0
2023-05-19 13:30:00,255.63,255.85,255.0,255.0,14010.0,245.6294,245.8408,245.024,245.024,14010.0
2023-05-19 14:00:00,255.07,255.14,254.57,254.63,15743.0,245.0913,245.1586,244.6109,244.6685,15743.0
2023-05-19 14:30:00,254.61,255.43,254.53,255.42,19158.0,244.6493,245.4372,244.5724,245.4276,19158.0
2023-05-19 15:00:00,255.35,255.35,254.87,255.02,24302.0,245.3604,245.3604,244.8991,245.0433,24302.0
2023-05-19 15:30:00,255.0,255.23,254.41,255.12,96083.0,245.024,245.245,244.4571,245.1393,96083.0
2023-05-22 09:30:00,256.56,257.63,252.06,252.31,58914.0,246.523,247.5512,242.1991,242.4393,58914.0
2023-05-22 10:00:00,252.16,254.35,251.83,254.32,57350.0,242.2951,244.3995,241.9781,244.3706,57350.0
2023-05-22 10:30:00,254.32,254.37,252.94,253.28,33523.0,244.3706,244.4187,243.0446,243.3713,33523.0
2023-05-22 11:00:00,253.35,254.53,253.04,253.99,40194.0,243.4386,244.5724,243.1407,244.0536,40194.0
2023-05-22 11:30:00,254.08,254.59,253.98,254.33,32639.0,244.14,244.6301,244.0439,244.3803,32639.0
2023-05-22 12:00:00,254.37,254.5,254.1,254.27,46567.0,244.4187,244.5436,244.1593,244.3226,46567.0
2023-05-22 12:30:00,254.35,254.72,254.28,254.41,16464.0,244.3995,244.755,244.3322,244.4571,16464.0
2023-05-22 13:00:00,254.43,254.6,253.46,254.12,28026.0,244.4763,244.6397,243.5443,244.1785,28026.0
2023-05-22 13:30:00,254.19,254.25,253.63,253.64,21249.0,244.2457,244.3034,243.7076,243.7172,21249.0
2023-05-22 14:00:00,253.61,254.81,253.26,254.75,56822.0,243.6884,244.8415,243.3521,244.7838,56822.0
2023-05-22 14:30:00,254.74,255.26,254.62,255.15,27991.0,244.7742,245.2739,244.6589,245.1682,27991.0
2023-05-22 15:00:00,255.18,255.28,254.17,254.37,31417.0,245.197,245.2931,244.2265,244.4187,31417.0
2023-05-22 15:30:00,254.34,255.59,254.19,255.53,111947.0,244.3899,245.591,244.2457,245.5333,111947.0
2023-05-23 09:30:00,254.46,254.92,251.76,252.71,43238.0,244.5052,244.9472,241.9108,242.8236,43238.0
2023-05-23 10:00:00,252.71,253.26,252.24,252.84,22443.0,242.8236,243.3521,242.372,242.9485,22443.0
2023-05-23 10:30:00,252.71,253.02,251.9,252.97,50490.0,242.8236,243.1215,242.0453,243.0735,50490.0
2023-05-23 11:00:00,252.91,253.12,252.32,252.59,24347.0,243.0158,243.2176,242.4489,242.7083,24347.0
2023-05-23 11:30:00,252.61,254.26,252.46,253.95,18598.0,242.7275,244.313,242.5834,244.0151,18598.0
2023-05-23 12:00:00,254.03,254.5,253.92,254.33,20453.0,244.092,244.5436,243.9863,244.3803,20453.0
2023-05-23 12:30:00,254.44,254.44,253.46,253.63,14459.0,244.486,244.486,243.5443,243.7076,14459.0
2023-05-23 13:00:00,253.69,254.07,252.79,252.9,13688.0,243.7653,244.1304,242.9005,243.0062,13688.0
2023-05-23 13:30:00,252.79,253.27,252.31,253.2,16833.0,242.9005,243.3617,242.4393,243.2945,16833.0
2023-05-23 14:00:00,253.25,253.46,251.82,252.44,19699.0,243.3425,243.5443,241.9684,242.5642,19699.0
2023-05-23 14:30:00,252.36,252.74,252.29,252.48,21682.0,242.4873,242.8525,242.4201,242.6026,21682.0
2023-05-23 15:00:00,252.45,252.45,251.88,252.2,22334.0,242.5738,242.5738,242.0261,242.3336,22334.0
2023-05-23 15:30:00,252.14,252.45,251.78,251.96,110372.0,242.2759,242.5738,241.93,242.103,110372.0
2023-05-24 09:30:00,252.38,252.49,250.35,251.27,58681.0,242.5065,242.6122,240.556,241.44,58681.0
2023-05-24 10:00:00,251.13,252.59,250.7,252.43,43949.0,241.3054,242.7083,240.8923,242.5546,43949.0
2023-05-24 10:30:00,252.45,252.65,251.65,251.94,28349.0,242.5738,242.766,241.8051,242.0838,28349.0
2023-05-24 11:00:00,251.89,253.05,251.89,252.67,23290.0,242.0357,243.1503,242.0357,242.7852,23290.0
2023-05-24 11:30:00,252.67,252.88,252.23,252.47,25970.0,242.7852,242.987,242.3624,242.593,25970.0
2023-05-24 12:00:00,252.45,252.8,252.27,252.34,22977.0,242.5738,242.9101,242.4008,242.4681,22977.0
2023-05-24 12:30:00,252.38,252.57,252.11,252.3,20591.0,242.5065,242.6891,242.2471,242.4297,20591.0
2023-05-24 13:00:00,252.3,252.59,251.9,251.91,22936.0,242.4297,242.7083,242.0453,242.0549,22936.0
2023-05-24 13:30:00,251.9,252.2,251.64,251.82,29794.0,242.0453,242.3336,241.7955,241.9684,29794.0
2023-05-24 14:00:00,251.79,252.0,251.06,251.07,32057.0,241.9396,242.1414,241.2382,241.2478,32057.0
2023-05-24 14:30:00,251.01,251.07,250.55,250.8,22318.0,241.1901,241.2478,240.7481,240.9884,22318.0
2023-05-24 15:00:00,250.78,251.73,250.58,251.4,27666.0,240.9691,241.882,240.777,241.5649,27666.0
2023-05-24 15:30:00,251.37,251.69,249.66,249.8,172812.0,241.5361,241.8435,239.893,240.0275,172812.0
2023-05-25 09:30:00,247.86,248.84,246.17,247.93,52269.0,238.1634,239.105,236.5395,238.2306,52269.0
2023-05-25 10:00:00,247.8,248.08,245.22,245.95,53428.0,238.1057,238.3748,235.6267,236.3281,53428.0
2023-05-25 10:30:00,245.87,246.54,245.11,245.32,57907.0,236.2512,236.895,235.521,235.7227,57907.0
2023-05-25 11:00:00,245.37,246.22,244.9,245.28,51281.0,235.7708,236.5875,235.3192,235.6843,51281.0
2023-05-25 11:30:00,245.2,245.25,244.05,244.12,49696.0,235.6074,235.6555,234.5024,234.5697,49696.0
2023-05-25 12:00:00,244.28,245.3,244.14,244.37,23776.0,234.7234,235.7035,234.5889,234.8099,23776.0
2023-05-25 12:30:00,244.47,244.87,243.57,243.73,26218.0,234.906,235.2903,234.0412,234.1949,26218.0
2023-05-25 13:00:00,243.6,244.79,243.43,244.69,27124.0,234.07,235.2135,233.9067,235.1174,27124.0
2023-05-25 13:30:00,244.84,246.94,244.84,246.94,33652.0,235.2615,237.2794,235.2615,237.2794,33652.0
2023-05-25 14:00:00,246.88,247.5,245.87,246.05,43953.0,237.2217,237.8175,236.2512,236.4242,43953.0
2023-05-25 14:30:00,246.13,246.32,245.81,246.27,32372.0,236.5011,236.6836,236.1936,236.6356,32372.0
2023-05-25 15:00:00,246.31,246.97,246.03,246.85,34364.0,236.674,237.3082,236.405,237.1929,34364.0
2023-05-25 15:30:00,246.85,247.84,246.67,247.06,110153.0,237.1929,238.1442,237.0199,237.3947,110153.0
2023-05-26 09:30:00,246.78,248.63,245.64,246.23,90322.0,237.1256,238.9032,236.0302,236.5971,90322.0
2023-05-26 10:00:00,246.39,247.64,246.3,246.71,84342.0,236.7509,237.952,236.6644,237.0584,84342.0
2023-05-26 10:30:00,246.84,247.17,245.1,246.11,103789.0,237.1833,237.5004,235.5113,236.4818,103789.0
2023-05-26 11:00:00,246.24,246.27,243.68,243.81,109081.0,236.6067,236.6356,234.1469,234.2718,109081.0
2023-05-26 11:30:00,243.81,244.32,243.4,243.62,70926.0,234.2718,234.7619,233.8779,234.0892,70926.0
2023-05-26 12:00:00,243.71,244.72,243.39,244.72,34554.0,234.1757,235.1462,233.8682,235.1462,34554.0
2023-05-26 12:30:00,244.69,245.06,243.83,243.95,37521.0,235.1174,235.4729,234.291,234.4063,37521.0
2023-05-26 13:00:00,244.04,244.18,242.9,243.92,33989.0,234.4928,234.6273,233.3974,234.3775,33989.0
2023-05-26 13:30:00,243.88,244.05,243.45,244.02,40942.0,234.3391,234.5024,233.9259,234.4736,40942.0
2023-05-26 14:00:00,244.06,244.83,243.76,244.83,29618.0,234.512,235.2519,234.2238,235.2519,29618.0
2023-05-26 14:30:00,244.78,245.34,244.69,245.05,37152.0,235.2039,235.742,235.1174,235.4633,37152.0
2023-05-26 15:00:00,245.19,245.59,245.11,245.16,51059.0,235.5978,235.9822,235.521,235.569,51059.0
2023-05-26 15:30:00,245.11,245.43,244.04,244.1,143354.0,235.521,235.8284,234.4928,234.5505,143354.0
2023-05-30 09:30:00,241.55,245.57,240.5,244.62,81132.0,232.1002,235.963,231.0913,235.0501,81132.0
2023-05-30 10:00:00,244.71,245.0,243.0,243.95,67893.0,235.1366,235.4153,233.4935,234.4063,67893.0
2023-05-30 10:30:00,244.15,244.72,243.27,243.41,33220.0,234.5985,235.1462,233.7529,233.8875,33220.0
2023-05-30 11:00:00,243.3,243.67,242.4,243.07,36034.0,233.7818,234.1373,232.917,233.5608,36034.0
2023-05-30 11:30:00,243.06,243.2,242.25,242.42,25855.0,233.5512,233.6857,232.7728,232.9362,25855.0
2023-05-30 12:00:00,242.52,243.27,242.45,243.09,28098.0,233.0323,233.7529,232.965,233.58,28098.0
2023-05-30 12:30:00,243.08,243.31,242.42,242.94,29965.0,233.5704,233.7914,232.9362,233.4358,29965.0
2023-05-30 13:00:00,243.0,243.0,242.6,242.6,22833.0,233.4935,233.4935,233.1091,233.1091,22833.0
2023-05-30 13:30:00,242.52,242.77,241.89,242.38,52636.0,233.0323,233.2725,232.4269,232.8978,52636.0
2023-05-30 14:00:00,242.4,242.42,242.0,242.04,30365.0,232.917,232.9362,232.5326,232.5711,30365.0
2023-05-30 14:30:00,242.08,242.38,241.67,241.78,40502.0,232.6095,232.8978,232.2155,232.3212,40502.0
2023-05-30 15:00:00,241.78,242.56,241.36,242.5,28968.0,232.3212,233.0707,231.9177,233.0131,28968.0
2023-05-30 15:30:00,242.54,243.0,242.14,242.73,130263.0,233.0515,233.4935,232.6671,233.2341,130263.0
2023-05-31 09:30:00,241.84,244.26,241.84,243.39,60553.0,232.3789,234.7042,232.3789,233.8682,60553.0
2023-05-31 10:00:00,243.39,244.18,242.48,244.08,76444.0,233.8682,234.6273,232.9938,234.5312,76444.0
2023-05-31 10:30:00,244.06,244.14,242.99,243.7,50226.0,234.512,234.5889,233.4839,234.1661,50226.0
2023-05-31 11:00:00,243.58,245.6,243.36,245.2,71703.0,234.0508,235.9918,233.8394,235.6074,71703.0
2023-05-31 11:30:00,245.21,246.37,245.2,245.84,55397.0,235.617,236.7317,235.6074,236.2224,55397.0
2023-05-31 12:00:00,245.72,246.18,245.62,245.99,38240.0,236.1071,236.5491,236.011,236.3665,38240.0
2023-05-31 12:30:00,246.06,246.25,245.53,246.14,68338.0,236.4338,236.6164,235.9245,236.5107,68338.0
2023-05-31 13:00:00,246.19,246.22,244.84,245.07,57122.0,236.5587,236.5875,235.2615,235.4825,57122.0
2023-05-31 13:30:00,245.09,246.07,245.07,245.72,44249.0,235.5017,236.4434,235.4825,236.1071,44249.0
2023-05-31 14:00:00,245.7,246.6,245.6,246.24,78971.0,236.0879,236.9527,235.9918,236.6067,78971.0
2023-05-31 14:30:00,246.3,246.61,245.81,246.21,63077.0,236.6644,236.9623,236.1936,236.5779,63077.0
2023-05-31 15:00:00,246.29,247.2,246.26,246.89,63976.0,236.6548,237.5292,236.626,237.2313,63976.0
2023-05-31 15:30:00,246.89,248.03,246.72,247.58,272124.0,237.2313,238.3267,237.068,237.8943,272124.0
2023-06-01 09:30:00,248.86,251.48,248.86,250.4,102834.0,239.1242,241.6418,239.1242,240.604,102834.0
2023-06-01 10:00:00,250.4,251.93,250.12,251.88,51258.0,240.604,242.0741,240.335,242.0261,51258.0
2023-06-01 10:30:00,251.84,254.23,251.75,253.65,86990.0,241.9877,244.2842,241.9012,243.7269,86990.0
2023-06-01 11:00:00,253.63,255.11,253.51,254.92,102167.0,243.7076,245.1297,243.5923,244.9472,102167.0
2023-06-01 11:30:00,255.0,255.99,254.58,255.91,86358.0,245.024,245.9753,244.6205,245.8984,86358.0
2023-06-01 12:00:00,255.89,255.96,254.55,254.57,40119.0,245.8792,245.9465,244.5916,244.6109,40119.0
2023-06-01 12:30:00,254.62,254.93,253.92,253.93,39542.0,244.6589,244.9568,243.9863,243.9959,39542.0
2023-06-01 13:00:00,253.92,253.96,252.82,253.09,35611.0,243.9863,244.0247,242.9293,243.1888,35611.0
2023-06-01 13:30:00,253.2,253.2,251.95,252.25,29570.0,243.2945,243.2945,242.0934,242.3816,29570.0
2023-06-01 14:00:00,252.29,252.6,251.91,252.48,30741.0,242.4201,242.7179,242.0549,242.6026,30741.0
2023-06-01 14:30:00,252.51,252.97,252.5,252.93,25879.0,242.6315,243.0735,242.6218,243.035,25879.0
2023-06-01 15:00:00,252.96,253.25,252.57,252.63,48889.0,243.0639,243.3425,242.6891,242.7468,48889.0
2023-06-01 15:30:00,252.66,253.46,252.28,253.42,166231.0,242.7756,243.5443,242.4105,243.5059,166231.0
2023-06-02 09:30:00,255.38,256.81,253.51,256.62,75104.0,245.3892,246.7632,243.5923,246.5807,75104.0
2023-06-02 10:00:00,256.73,257.0,255.64,256.52,50543.0,246.6864,246.9458,245.639,246.4846,50543.0
2023-06-02 10:30:00,256.56,258.26,256.34,258.13,81352.0,246.523,248.1565,246.3116,248.0316,81352.0
2023-06-02 11:00:00,258.2,258.48,257.38,258.2,38419.0,248.0989,248.3679,247.3109,248.0989,38419.0
2023-06-02 11:30:00,258.3,258.3,256.84,257.15,31541.0,248.1949,248.1949,246.7921,247.0899,31541.0
2023-06-02 12:00:00,257.2,257.61,256.58,257.59,25166.0,247.138,247.5319,246.5422,247.5127,25166.0
2023-06-02 12:30:00,257.6,257.79,257.2,257.69,22572.0,247.5223,247.7049,247.138,247.6088,22572.0
2023-06-02 13:00:00,257.74,257.94,257.16,257.79,27757.0,247.6569,247.849,247.0995,247.7049,27757.0
2023-06-02 13:30:00,257.67,257.9,257.33,257.77,18886.0,247.5896,247.8106,247.2629,247.6857,18886.0
2023-06-02 14:00:00,257.81,257.95,257.08,257.22,19455.0,247.7241,247.8586,247.0227,247.1572,19455.0
2023-06-02 14:30:00,257.18,257.83,257.05,257.74,35652.0,247.1188,247.7433,246.9938,247.6569,35652.0
2023-06-02 15:00:00,257.75,258.06,257.58,257.66,40457.0,247.6665,247.9643,247.5031,247.58,40457.0
2023-06-02 15:30:00,257.67,257.84,256.84,256.88,155043.0,247.5896,247.7529,246.7921,246.8305,155043.0
2023-06-05 09:30:00,257.56,260.02,257.27,259.35,38612.0,247.4839,249.8477,247.2052,249.2039,38612.0
2023-06-05 10:00:00,259.44,259.86,257.71,258.86,35877.0,249.2903,249.6939,247.628,248.733,35877.0
2023-06-05 10:30:00,259.05,259.73,258.51,259.61,59669.0,248.9156,249.569,248.3967,249.4537,59669.0
2023-06-05 11:00:00,259.71,261.08,259.7,260.47,61873.0,249.5498,250.8662,249.5402,250.28,61873.0
2023-06-05 11:30:00,260.32,260.69,259.76,260.55,40778.0,250.1359,250.4914,249.5978,250.3569,40778.0
2023-06-05 12:00:00,260.62,262.35,260.55,261.97,72240.0,250.4242,252.0865,250.3569,251.7214,72240.0
2023-06-05 12:30:00,261.97,262.94,261.89,262.94,81345.0,251.7214,252.6534,251.6445,252.6534,81345.0
2023-06-05 13:00:00,262.97,262.97,261.9,261.97,45743.0,252.6822,252.6822,251.6541,251.7214,45743.0
2023-06-05 13:30:00,262.03,263.26,261.59,263.26,44278.0,251.779,252.9609,251.3562,252.9609,44278.0
2023-06-05 14:00:00,263.26,263.27,261.5,261.68,42043.0,252.9609,252.9705,251.2698,251.4427,42043.0
2023-06-05 14:30:00,261.69,262.59,261.19,262.36,45245.0,251.4523,252.3171,250.9719,252.0961,45245.0
2023-06-05 15:00:00,262.43,263.11,262.12,262.24,80863.0,252.1634,252.8168,251.8655,251.9808,80863.0
2023-06-05 15:30:00,262.29,263.3,262.11,262.74,258740.0,252.0288,252.9993,251.8559,252.4612,258740.0
2023-06-06 09:30:00,267.0,269.88,260.61,262.25,224354.0,257.7535,260.5338,251.5848,253.168,224354.0
2023-06-06 10:00:00,262.32,263.17,260.95,261.15,44873.0,253.2356,254.0562,251.913,252.1061,44873.0
2023-06-06 10:30:00,260.96,263.16,260.95,263.04,43503.0,251.9227,254.0465,251.913,253.9307,43503.0
2023-06-06 11:00:00,263.12,263.16,260.57,261.19,47796.0,254.0079,254.0465,251.5462,252.1447,47796.0
2023-06-06 11:30:00,261.2,261.47,260.22,260.93,34899.0,252.1544,252.415,251.2083,251.8937,34899.0
2023-06-06 12:00:00,260.98,261.07,259.38,259.55,23650.0,251.942,252.0289,250.3974,250.5615,23650.0
2023-06-06 12:30:00,259.66,261.34,259.23,261.15,39633.0,250.6677,252.2895,250.2526,252.1061,39633.0
2023-06-06 13:00:00,261.24,261.67,260.84,261.15,33474.0,252.193,252.6081,251.8069,252.1061,33474.0
2023-06-06 13:30:00,261.14,261.27,259.98,260.46,19704.0,252.0965,252.222,250.9766,251.44,19704.0
2023-06-06 14:00:00,260.46,260.58,259.86,260.56,22682.0,251.44,251.5559,250.8608,251.5366,22682.0
2023-06-06 14:30:00,260.66,262.0,260.66,261.66,36361.0,251.6331,252.9267,251.6331,252.5985,36361.0
2023-06-06 15:00:00,261.71,262.17,261.54,262.17,46535.0,252.6467,253.0908,252.4826,253.0908,46535.0
2023-06-06 15:30:00,262.17,263.65,262.06,263.18,189608.0,253.0908,254.5195,252.9846,254.0658,189608.0
2023-06-07 09:30:00,261.99,262.52,255.24,255.74,173075.0,252.917,253.4287,246.4008,246.8835,173075.0
2023-06-07 10:00:00,255.75,260.34,255.75,260.34,41639.0,246.8931,251.3242,246.8931,251.3242,41639.0
2023-06-07 10:30:00,260.5,261.11,260.04,260.52,29042.0,251.4786,252.0675,251.0346,251.4979,29042.0
2023-06-07 11:00:00,260.69,261.46,259.62,259.93,44511.0,251.6621,252.4054,250.6291,250.9284,44511.0
2023-06-07 11:30:00,259.93,261.42,259.93,260.94,21873.0,250.9284,252.3668,250.9284,251.9034,21873.0
2023-06-07 12:00:00,260.86,262.32,260.59,262.31,15069.0,251.8262,253.2356,251.5655,253.226,15069.0
2023-06-07 12:30:00,262.23,262.23,261.14,261.5,22602.0,253.1487,253.1487,252.0965,252.444,22602.0
2023-06-07 13:00:00,261.55,262.2,261.35,262.05,15399.0,252.4923,253.1198,252.2992,252.975,15399.0
2023-06-07 13:30:00,261.91,262.36,261.67,261.77,18102.0,252.8398,253.2742,252.6081,252.7047,18102.0
2023-06-07 14:00:00,261.7,261.85,261.27,261.46,27799.0,252.6371,252.7819,252.222,252.4054,27799.0
2023-06-07 14:30:00,261.59,261.9,260.95,261.11,30255.0,252.5309,252.8301,251.913,252.0675,30255.0
2023-06-07 15:00:00,261.12,261.57,260.87,261.28,32387.0,252.0772,252.5116,251.8358,252.2316,32387.0
2023-06-07 15:30:00,261.33,262.55,261.32,261.86,147249.0,252.2799,253.4576,252.2702,252.7915,147249.0
2023-06-08 09:30:00,262.23,263.15,261.05,263.03,60318.0,253.1487,254.0369,252.0096,253.921,60318.0
2023-06-08 10:00:00,263.01,266.29,262.81,266.09,73375.0,253.9017,257.0681,253.7086,256.875,73375.0
2023-06-08 10:30:00,265.97,266.06,264.13,264.76,38074.0,256.7592,256.8461,254.9829,255.5911,38074.0
2023-06-08 11:00:00,264.63,264.79,263.68,264.18,23913.0,255.4656,255.6201,254.5485,255.0312,23913.0
2023-06-08 11:30:00,264.31,264.88,263.71,264.04,27864.0,255.1567,255.7069,254.5775,254.896,27864.0
2023-06-08 12:00:00,264.06,264.44,263.72,264.19,43590.0,254.9153,255.2822,254.5871,255.0408,43590.0
2023-06-08 12:30:00,264.31,264.7,264.02,264.4,19435.0,255.1567,255.5332,254.8767,255.2436,19435.0
2023-06-08 13:00:00,264.41,264.97,264.28,264.28,18283.0,255.2532,255.7938,255.1277,255.1277,18283.0
2023-06-08 13:30:00,264.43,264.87,264.27,264.56,15293.0,255.2725,255.6973,255.1181,255.398,15293.0
2023-06-08 14:00:00,264.62,264.85,264.52,264.8,16106.0,255.456,255.678,255.3594,255.6297,16106.0
2023-06-08 14:30:00,264.85,265.48,264.85,264.95,30217.0,255.678,256.2862,255.678,255.7745,30217.0
2023-06-08 15:00:00,264.95,265.22,264.55,265.2,23287.0,255.7745,256.0352,255.3884,256.0159,23287.0
2023-06-08 15:30:00,265.2,265.32,264.43,264.51,174232.0,256.0159,256.1317,255.2725,255.3498,174232.0
2023-06-09 09:30:00,264.0,266.29,262.62,266.22,78264.0,254.8574,257.0681,253.5252,257.0005,78264.0
2023-06-09 10:00:00,265.98,267.51,265.96,266.4,50654.0,256.7689,258.2459,256.7495,257.1743,50654.0
2023-06-09 10:30:00,266.44,267.69,266.24,267.69,49116.0,257.2129,258.4196,257.0199,258.4196,49116.0
2023-06-09 11:00:00,267.65,267.82,266.1,266.85,24980.0,258.381,258.5451,256.8847,257.6087,24980.0
2023-06-09 11:30:00,266.8,266.88,265.91,265.94,39839.0,257.5605,257.6377,256.7013,256.7302,39839.0
2023-06-09 12:00:00,266.0,266.75,265.7,266.69,19812.0,256.7882,257.5122,256.4986,257.4543,19812.0
2023-06-09 12:30:00,266.67,266.89,266.14,266.51,21619.0,257.435,257.6473,256.9233,257.2805,21619.0
2023-06-09 13:00:00,266.57,266.66,266.22,266.44,17843.0,257.3384,257.4253,257.0005,257.2129,17843.0
2023-06-09 13:30:00,266.51,267.23,266.26,266.27,32438.0,257.2805,257.9756,257.0392,257.0488,32438.0
2023-06-09 14:00:00,266.35,266.66,266.0,266.3,25976.0,257.126,257.4253,256.7882,257.0778,25976.0
2023-06-09 14:30:00,266.38,266.46,266.12,266.24,17482.0,257.155,257.2322,256.904,257.0199,17482.0
2023-06-09 15:00:00,266.23,267.03,266.04,267.03,61237.0,257.0102,257.7825,256.8268,257.7825,61237.0
2023-06-09 15:30:00,267.12,267.12,265.53,265.92,99777.0,257.8694,257.8694,256.3344,256.7109,99777.0
2023-06-12 09:30:00,265.34,267.17,265.34,267.17,48240.0,256.151,257.9176,256.151,257.9176,48240.0
2023-06-12 10:00:00,267.29,267.32,265.89,266.57,42947.0,258.0335,258.0624,256.682,257.3384,42947.0
2023-06-12 10:30:00,266.54,266.81,265.74,266.69,31040.0,257.3095,257.5701,256.5372,257.4543,31040.0
2023-06-12 11:00:00,266.65,266.85,266.16,266.78,34499.0,257.4157,257.6087,256.9426,257.5411,34499.0
2023-06-12 11:30:00,266.8,267.44,266.23,267.35,38488.0,257.5605,258.1783,257.0102,258.0914,38488.0
2023-06-12 12:00:00,267.38,267.58,266.71,266.94,20166.0,258.1204,258.3134,257.4736,257.6956,20166.0
2023-06-12 12:30:00,266.94,267.35,266.88,267.21,24344.0,257.6956,258.0914,257.6377,257.9563,24344.0
2023-06-12 13:00:00,267.19,267.24,266.74,266.95,21604.0,257.937,257.9852,257.5025,257.7053,21604.0
2023-06-12 13:30:00,266.85,266.97,266.5,266.8,14931.0,257.6087,257.7246,257.2708,257.5605,14931.0
2023-06-12 14:00:00,266.66,267.06,266.58,266.92,17130.0,257.4253,257.8115,257.3481,257.6763,17130.0
2023-06-12 14:30:00,266.92,267.56,266.83,267.34,21428.0,257.6763,258.2941,257.5894,258.0818,21428.0
2023-06-12 15:00:00,267.47,268.33,267.37,268.19,43271.0,258.2073,259.0375,258.1107,258.9023,43271.0
2023-06-12 15:30:00,268.19,268.19,266.87,267.01,136895.0,258.9023,258.9023,257.628,257.7632,136895.0
2023-06-13 09:30:00,267.35,269.7,266.34,269.62,45941.0,258.0914,260.36,257.1164,260.2828,45941.0
2023-06-13 10:00:00,269.52,269.52,267.96,268.49,31804.0,260.1863,260.1863,258.6803,259.1919,31804.0
2023-06-13 10:30:00,268.42,269.53,268.05,268.68,26399.0,259.1244,260.1959,258.7672,259.3754,26399.0
2023-06-13 11:00:00,268.71,269.38,268.22,268.36,17521.0,259.4043,260.0511,258.9313,259.0664,17521.0
2023-06-13 11:30:00,268.47,269.17,268.21,268.79,33772.0,259.1726,259.8484,258.9216,259.4815,33772.0
2023-06-13 12:00:00,268.82,269.59,268.32,269.43,20793.0,259.5105,260.2538,259.0278,260.0994,20793.0
2023-06-13 12:30:00,269.53,270.66,269.27,270.57,28683.0,260.1959,261.2868,259.9449,261.1999,28683.0
2023-06-13 13:00:00,270.51,271.53,270.47,271.47,42944.0,261.142,262.1267,261.1034,262.0687,42944.0
2023-06-13 13:30:00,271.37,272.13,271.09,271.15,56643.0,261.9722,262.7059,261.7019,261.7598,56643.0
2023-06-13 14:00:00,271.08,271.74,270.66,271.49,47696.0,261.6922,262.3294,261.2868,262.088,47696.0
2023-06-13 14:30:00,271.49,271.49,270.55,270.75,46929.0,262.088,262.088,261.1806,261.3737,46929.0
2023-06-13 15:00:00,270.81,271.76,270.76,271.73,98314.0,261.4316,262.3487,261.3833,262.3197,98314.0
2023-06-13 15:30:00,271.75,272.82,271.05,272.28,336887.0,262.339,263.372,261.6633,262.8507,336887.0
2023-06-14 09:30:00,260.08,266.0,257.33,265.31,346255.0,251.0732,256.7882,248.4184,256.1221,346255.0
2023-06-14 10:00:00,264.96,266.01,261.62,261.73,282492.0,255.7842,256.7978,252.5598,252.666,282492.0
2023-06-14 10:30:00,261.79,262.51,257.22,257.22,223258.0,252.724,253.419,248.3122,248.3122,223258.0
2023-06-14 11:00:00,257.28,258.75,255.5,258.75,138714.0,248.3701,249.7892,246.6518,249.7892,138714.0
2023-06-14 11:30:00,258.67,259.69,257.61,259.69,74738.0,249.712,250.6967,248.6887,250.6967,74738.0
2023-06-14 12:00:00,259.67,263.0,259.33,262.96,131802.0,250.6774,253.8921,250.3492,253.8534,131802.0
2023-06-14 12:30:00,262.8,263.05,261.07,261.39,95761.0,253.699,253.9403,252.0289,252.3378,95761.0
2023-06-14 13:00:00,261.5,262.52,260.8,261.59,82220.0,252.444,253.4287,251.7682,252.5309,82220.0
2023-06-14 13:30:00,261.55,263.07,261.06,262.83,65725.0,252.4923,253.9596,252.0192,253.7279,65725.0
2023-06-14 14:00:00,262.54,262.73,260.17,260.19,114477.0,253.448,253.6314,251.1601,251.1794,114477.0
2023-06-14 14:30:00,260.14,262.45,259.85,262.23,98085.0,251.1311,253.3611,250.8511,253.1487,98085.0
2023-06-14 15:00:00,262.33,264.48,262.2,263.98,178876.0,253.2453,255.3208,253.1198,254.8381,178876.0
2023-06-14 15:30:00,263.93,264.29,262.65,263.73,280231.0,254.7898,255.1374,253.5542,254.5968,280231.0
2023-06-15 09:30:00,266.29,271.92,265.75,271.37,167000.0,257.0681,262.5031,256.5468,261.9722,167000.0
2023-06-15 10:00:00,271.34,272.83,269.93,270.1,229230.0,261.9432,263.3816,260.5821,260.7462,229230.0
2023-06-15 10:30:00,270.2,271.37,270.0,270.17,72135.0,260.8427,261.9722,260.6496,260.8138,72135.0
2023-06-15 11:00:00,270.29,271.16,268.95,271.0,118429.0,260.9296,261.7695,259.636,261.615,118429.0
2023-06-15 11:30:00,270.89,272.55,270.69,272.5,63001.0,261.5088,263.1113,261.3157,263.0631,63001.0
2023-06-15 12:00:00,272.39,272.4,271.17,272.16,43249.0,262.9569,262.9665,261.7791,262.7348,43249.0
2023-06-15 12:30:00,272.25,274.05,271.59,273.95,117478.0,262.8217,264.5594,262.1846,264.4628,117478.0
2023-06-15 13:00:00,273.87,273.89,272.04,272.25,67689.0,264.3856,264.4049,262.619,262.8217,67689.0
2023-06-15 13:30:00,272.39,272.95,271.89,272.78,50194.0,262.9569,263.4975,262.4742,263.3334,50194.0
2023-06-15 14:00:00,272.68,273.16,270.74,270.96,78028.0,263.2368,263.7002,261.364,261.5764,78028.0
2023-06-15 14:30:00,270.88,271.62,270.39,271.47,54674.0,261.4992,262.2135,261.0261,262.0687,54674.0
2023-06-15 15:00:00,271.6,271.6,269.81,269.84,56193.0,262.1942,262.1942,260.4662,260.4952,56193.0
2023-06-15 15:30:00,269.99,270.52,268.78,269.53,205266.0,260.64,261.1516,259.4719,260.1959,205266.0
2023-06-16 09:30:00,271.81,272.81,268.45,269.94,355392.0,262.397,263.3623,259.1533,260.5917,355392.0
2023-06-16 10:00:00,270.0,270.26,267.04,267.97,40781.0,260.6496,260.9006,257.7921,258.6899,40781.0
2023-06-16 10:30:00,268.11,268.69,267.39,268.68,22551.0,258.8251,259.385,258.13,259.3754,22551.0
2023-06-16 11:00:00,268.55,269.74,268.13,268.86,34604.0,259.2499,260.3986,258.8444,259.5491,34604.0
2023-06-16 11:30:00,268.89,269.2,268.24,268.97,34412.0,259.5781,259.8773,258.9506,259.6553,34412.0
2023-06-16 12:00:00,269.05,269.12,268.31,268.32,51716.0,259.7325,259.8001,259.0182,259.0278,51716.0
2023-06-16 12:30:00,268.37,268.41,267.23,267.43,21445.0,259.0761,259.1147,257.9756,258.1686,21445.0
2023-06-16 13:00:00,267.62,268.16,267.51,268.05,26348.0,258.3521,258.8734,258.2459,258.7672,26348.0
2023-06-16 13:30:00,267.99,268.0,266.85,267.3,30535.0,258.7092,258.7189,257.6087,258.0431,30535.0
2023-06-16 14:00:00,267.38,268.46,267.38,268.36,42664.0,258.1204,259.163,258.1204,259.0664,42664.0
2023-06-16 14:30:00,268.32,268.74,268.05,268.19,36496.0,259.0278,259.4333,258.7672,258.9023,36496.0
2023-06-16 15:00:00,268.17,268.61,267.81,267.83,59758.0,258.883,259.3078,258.5355,258.5548,59758.0
2023-06-16 15:30:00,267.82,269.69,267.7,268.96,222989.0,258.5451,260.3504,258.4293,259.6457,222989.0
2023-06-20 09:30:00,268.85,269.96,267.26,269.96,61431.0,259.5395,260.611,258.0045,260.611,61431.0
2023-06-20 10:00:00,269.99,270.52,268.38,269.8,51674.0,260.64,261.1516,259.0857,260.4566,51674.0
2023-06-20 10:30:00,269.77,270.37,269.39,269.8,30778.0,260.4276,261.0068,260.0608,260.4566,30778.0
2023-06-20 11:00:00,269.71,270.11,269.0,269.07,31160.0,260.3697,260.7558,259.6843,259.7518,31160.0
2023-06-20 11:30:00,269.0,269.53,268.72,269.08,37112.0,259.6843,260.1959,259.414,259.7615,37112.0
2023-06-20 12:00:00,269.01,270.8,268.97,270.41,24785.0,259.6939,261.4219,259.6553,261.0454,24785.0
2023-06-20 12:30:00,270.38,271.1,270.2,271.1,21503.0,261.0165,261.7115,260.8427,261.7115,21503.0
2023-06-20 13:00:00,271.02,271.89,270.85,271.88,41528.0,261.6343,262.4742,261.4702,262.4645,41528.0
2023-06-20 13:30:00,271.82,272.0,270.71,270.83,53146.0,262.4066,262.5804,261.3351,261.4509,53146.0
2023-06-20 14:00:00,270.86,271.28,270.44,271.11,20396.0,261.4799,261.8853,261.0744,261.7212,20396.0
2023-06-20 14:30:00,271.15,271.32,270.74,270.9,24751.0,261.7598,261.9239,261.364,261.5185,24751.0
2023-06-20 15:00:00,270.9,271.85,270.86,271.85,33456.0,261.5185,262.4356,261.4799,262.4356,33456.0
2023-06-20 15:30:00,271.85,272.01,269.99,270.05,152691.0,262.4356,262.59,260.64,260.6979,152691.0
2023-06-21 09:30:00,269.91,272.93,269.57,272.5,50669.0,260.5628,263.4782,260.2345,263.0631,50669.0
2023-06-21 10:00:00,272.67,272.88,271.44,272.67,39717.0,263.2272,263.4299,262.0398,263.2272,39717.0
2023-06-21 10:30:00,272.65,274.42,272.37,274.35,49533.0,263.2079,264.9166,262.9376,264.849,49533.0
2023-06-21 11:00:00,274.63,275.22,274.35,275.0,39773.0,265.1193,265.6889,264.849,265.4765,39773.0
2023-06-21 11:30:00,274.83,275.01,274.39,274.85,31623.0,265.3124,265.4861,264.8876,265.3317,31623.0
2023-06-21 12:00:00,274.74,275.65,274.69,275.55,29250.0,265.2255,266.104,265.1772,266.0074,29250.0
2023-06-21 12:30:00,275.56,276.25,274.12,274.28,40073.0,266.0171,266.6832,264.627,264.7814,40073.0
2023-06-21 13:00:00,274.17,274.67,273.66,274.44,29820.0,264.6752,265.1579,264.1829,264.9359,29820.0
2023-06-21 13:30:00,274.59,275.04,274.28,274.66,20905.0,265.0807,265.5151,264.7814,265.1483,20905.0
2023-06-21 14:00:00,274.59,275.57,274.52,275.53,54277.0,265.0807,266.0267,265.0131,265.9881,54277.0
2023-06-21 14:30:00,275.58,275.96,275.09,275.09,68742.0,266.0364,266.4032,265.5634,265.5634,68742.0
2023-06-21 15:00:00,275.0,275.32,274.55,274.78,74933.0,265.4765,265.7854,265.0421,265.2641,74933.0
2023-06-21 15:30:00,274.72,275.06,273.66,273.83,201153.0,265.2062,265.5344,264.1829,264.347,201153.0
2023-06-22 09:30:00,274.35,276.19,272.72,272.73,75628.0,264.849,266.6253,263.2754,263.2851,75628.0
2023-06-22 10:00:00,272.71,274.38,272.04,273.31,46129.0,263.2658,264.878,262.619,263.845,46129.0
2023-06-22 10:30:00,273.31,273.91,272.38,272.9,33771.0,263.845,264.4242,262.9472,263.4492,33771.0
2023-06-22 11:00:00,272.86,273.64,272.76,273.25,25937.0,263.4106,264.1636,263.3141,263.7871,25937.0
2023-06-22 11:30:00,273.22,274.15,273.03,274.03,19011.0,263.7581,264.6559,263.5747,264.5401,19011.0
2023-06-22 12:00:00,274.01,274.78,273.81,274.67,27132.0,264.5208,265.2641,264.3277,265.1579,27132.0
2023-06-22 12:30:00,274.7,274.94,274.04,274.75,24067.0,265.1869,265.4186,264.5497,265.2351,24067.0
2023-06-22 13:00:00,274.75,275.25,274.17,274.6,37126.0,265.2351,265.7178,264.6752,265.0903,37126.0
2023-06-22 13:30:00,274.7,275.15,274.65,275.01,12793.0,265.1869,265.6213,265.1386,265.4861,12793.0
2023-06-22 14:00:00,275.06,275.37,274.7,275.06,31067.0,265.5344,265.8337,265.1869,265.5344,31067.0
2023-06-22 14:30:00,274.98,275.03,274.66,274.95,27028.0,265.4572,265.5054,265.1483,265.4282,27028.0
2023-06-22 15:00:00,274.99,275.07,274.67,274.79,61004.0,265.4668,265.5441,265.1579,265.2738,61004.0
2023-06-22 15:30:00,274.78,275.61,274.4,275.42,209602.0,265.2641,266.0654,264.8973,265.8819,209602.0
2023-06-23 09:30:00,275.41,276.23,273.61,274.94,46139.0,265.8723,266.6639,264.1346,265.4186,46139.0
2023-06-23 10:00:00,275.06,275.75,274.65,275.53,36547.0,265.5344,266.2005,265.1386,265.9881,36547.0
2023-06-23 10:30:00,275.42,276.62,274.93,276.15,31891.0,265.8819,267.0404,265.4089,266.5867,31891.0
2023-06-23 11:00:00,276.16,276.25,274.84,275.1,29694.0,266.5963,266.6832,265.322,265.573,29694.0
2023-06-23 11:30:00,275.0,275.09,274.49,275.02,41638.0,265.4765,265.5634,264.9841,265.4958,41638.0
2023-06-23 12:00:00,275.12,275.68,274.91,275.35,21432.0,265.5923,266.1329,265.3896,265.8144,21432.0
2023-06-23 12:30:00,275.38,275.78,275.33,275.37,19919.0,265.8433,266.2295,265.7951,265.8337,19919.0
2023-06-23 13:00:00,275.3,275.46,274.99,275.44,30239.0,265.7661,265.9206,265.4668,265.9012,30239.0
2023-06-23 13:30:00,275.47,275.73,275.05,275.53,20360.0,265.9302,266.1812,265.5248,265.9881,20360.0
2023-06-23 14:00:00,275.49,275.5,274.98,275.02,55452.0,265.9495,265.9592,265.4572,265.4958,55452.0
2023-06-23 14:30:00,274.96,275.04,274.48,274.69,51815.0,265.4379,265.5151,264.9745,265.1772,51815.0
2023-06-23 15:00:00,274.68,275.31,274.6,275.27,56136.0,265.1676,265.7757,265.0903,265.7371,56136.0
2023-06-23 15:30:00,275.29,275.48,274.7,274.85,221314.0,265.7564,265.9399,265.1869,265.3317,221314.0
2023-06-26 09:30:00,275.41,276.15,274.01,274.5,64695.0,265.8723,266.5867,264.5208,264.9938,64695.0
2023-06-26 10:00:00,274.51,275.5,274.15,274.87,53426.0,265.0035,265.9592,264.6559,265.351,53426.0
2023-06-26 10:30:00,274.92,275.45,274.27,275.37,27996.0,265.3993,265.9109,264.7718,265.8337,27996.0
2023-06-26 11:00:00,275.42,277.45,275.21,276.31,46435.0,265.8819,267.8416,265.6792,266.7411,46435.0
2023-06-26 11:30:00,276.43,277.06,276.37,276.77,19756.0,266.857,267.4651,266.799,267.1852,19756.0
2023-06-26 12:00:00,276.91,277.16,276.44,277.12,21491.0,267.3203,267.5617,266.8666,267.5231,21491.0
2023-06-26 12:30:00,277.05,277.64,276.9,277.31,14402.0,267.4555,268.0251,267.3107,267.7065,14402.0
2023-06-26 13:00:00,277.37,277.61,277.0,277.01,24044.0,267.7644,267.9961,267.4072,267.4169,24044.0
2023-06-26 13:30:00,277.15,277.92,276.88,277.39,29507.0,267.552,268.2954,267.2914,267.7837,29507.0
2023-06-26 14:00:00,277.42,278.39,277.14,278.3,46507.0,267.8127,268.7491,267.5424,268.6622,46507.0
2023-06-26 14:30:00,278.4,278.66,277.93,278.01,45683.0,268.7587,269.0097,268.305,268.3822,45683.0
2023-06-26 15:00:00,278.01,278.13,277.7,278.03,39684.0,268.3822,268.4981,268.083,268.4016,39684.0
2023-06-26 15:30:00,278.0,278.03,276.34,276.4,176717.0,268.3726,268.4016,266.7701,266.828,176717.0
2023-06-27 09:30:00,273.22,275.32,273.2,273.33,80363.0,263.7581,265.7854,263.7388,263.8643,80363.0
2023-06-27 10:00:00,273.32,275.52,273.13,275.09,24934.0,263.8547,265.9785,263.6712,265.5634,24934.0
2023-06-27 10:30:00,275.24,276.2,275.14,275.51,20162.0,265.7082,266.6349,265.6116,265.9688,20162.0
2023-06-27 11:00:00,275.68,275.84,274.68,274.81,22734.0,266.1329,266.2874,265.1676,265.2931,22734.0
2023-06-27 11:30:00,274.98,275.33,274.67,274.77,31268.0,265.4572,265.7951,265.1579,265.2544,31268.0
2023-06-27 12:00:00,274.93,275.17,274.29,274.54,17366.0,265.4089,265.6406,264.7911,265.0324,17366.0
2023-06-27 12:30:00,274.59,274.93,274.35,274.78,13770.0,265.0807,265.4089,264.849,265.2641,13770.0
2023-06-27 13:00:00,274.78,275.7,274.76,275.17,20167.0,265.2641,266.1522,265.2448,265.6406,20167.0
2023-06-27 13:30:00,275.21,276.1,275.21,275.75,19062.0,265.6792,266.5384,265.6792,266.2005,19062.0
2023-06-27 14:00:00,275.73,276.15,275.69,275.93,18948.0,266.1812,266.5867,266.1426,266.3743,18948.0
2023-06-27 14:30:00,275.96,276.08,275.57,275.93,20801.0,266.4032,266.5191,266.0267,266.3743,20801.0
2023-06-27 15:00:00,275.87,276.36,275.76,276.18,23728.0,266.3164,266.7894,266.2102,266.6156,23728.0
2023-06-27 15:30:00,276.18,276.44,275.72,275.88,104102.0,266.6156,266.8666,266.1715,266.326,104102.0
2023-06-28 09:30:00,275.68,275.83,273.09,274.49,38047.0,266.1329,266.2777,263.6326,264.9841,38047.0
2023-06-28 10:00:00,274.34,274.72,273.37,273.46,21591.0,264.8393,265.2062,263.9029,263.9898,21591.0
2023-06-28 10:30:00,273.45,274.07,273.2,273.37,30847.0,263.9802,264.5787,263.7388,263.9029,30847.0
2023-06-28 11:00:00,273.47,275.35,273.3,275.34,18223.0,263.9995,265.8144,263.8354,265.8047,18223.0
2023-06-28 11:30:00,275.38,275.64,274.86,275.29,15020.0,265.8433,266.0943,265.3413,265.7564,15020.0
2023-06-28 12:00:00,275.44,276.06,275.28,275.63,15062.0,265.9012,266.4998,265.7468,266.0847,15062.0
2023-06-28 12:30:00,275.73,275.92,275.34,275.37,14770.0,266.1812,266.3646,265.8047,265.8337,14770.0
2023-06-28 13:00:00,275.48,275.49,274.87,275.16,12498.0,265.9399,265.9495,265.351,265.6309,12498.0
2023-06-28 13:30:00,275.14,275.27,274.78,275.24,17218.0,265.6116,265.7371,265.2641,265.7082,17218.0
2023-06-28 14:00:00,275.21,275.21,274.28,274.59,18368.0,265.6792,265.6792,264.7814,265.0807,18368.0
2023-06-28 14:30:00,274.67,274.75,274.25,274.38,16225.0,265.1579,265.2351,264.7525,264.878,16225.0
2023-06-28 15:00:00,274.51,274.77,274.31,274.47,14695.0,265.0035,265.2544,264.8104,264.9648,14695.0
2023-06-28 15:30:00,274.41,274.97,274.37,274.83,79512.0,264.9069,265.4475,264.8683,265.3124,79512.0
2023-06-29 09:30:00,275.13,275.52,273.4,274.02,57345.0,265.602,265.9785,263.9319,264.5304,57345.0
2023-06-29 10:00:00,273.98,275.38,273.62,274.88,39214.0,264.4918,265.8433,264.1443,265.3606,39214.0
2023-06-29 10:30:00,274.74,275.66,274.67,275.53,24313.0,265.2255,266.1136,265.1579,265.9881,24313.0
2023-06-29 11:00:00,275.55,276.09,275.28,275.71,21781.0,266.0074,266.5287,265.7468,266.1619,21781.0
2023-06-29 11:30:00,275.68,277.32,275.44,277.21,54613.0,266.1329,267.7161,265.9012,267.6099,54613.0
2023-06-29 12:00:00,277.1,277.43,276.21,276.99,27928.0,267.5038,267.8223,266.6446,267.3976,27928.0
2023-06-29 12:30:00,276.99,277.4,276.59,276.93,18945.0,267.3976,267.7934,267.0114,267.3396,18945.0
2023-06-29 13:00:00,276.92,277.3,276.32,276.74,34310.0,267.33,267.6968,266.7508,267.1562,34310.0
2023-06-29 13:30:00,276.79,276.97,275.94,276.72,38929.0,267.2045,267.3783,266.3839,267.1369,38929.0
2023-06-29 14:00:00,276.77,276.97,276.3,276.82,26495.0,267.1852,267.3783,266.7315,267.2335,26495.0
2023-06-29 14:30:00,276.92,277.56,276.65,277.32,30622.0,267.33,267.9478,267.0693,267.7161,30622.0
2023-06-29 15:00:00,277.32,278.53,277.25,277.96,56489.0,267.7161,268.8842,267.6486,268.334,56489.0
2023-06-29 15:30:00,277.87,278.29,276.72,277.31,104981.0,268.2471,268.6525,267.1369,267.7065,104981.0
2023-06-30 09:30:00,277.64,278.45,276.46,276.86,74168.0,268.0251,268.807,266.8859,267.2721,74168.0
2023-06-30 10:00:00,277.8,278.2,276.86,277.6,52634.0,268.1795,268.5657,267.2721,267.9864,52634.0
2023-06-30 10:30:00,277.55,278.77,277.36,278.7,38583.0,267.9382,269.1159,267.7548,269.0483,38583.0
2023-06-30 11:00:00,278.71,279.84,278.7,279.8,31905.0,269.058,270.1489,269.0483,270.1103,31905.0
2023-06-30 11:30:00,279.77,279.83,278.88,279.76,31870.0,270.0813,270.1392,269.2221,270.0716,31870.0
2023-06-30 12:00:00,279.77,280.78,279.51,280.77,22374.0,270.0813,271.0563,269.8303,271.0467,22374.0
2023-06-30 12:30:00,280.77,281.09,280.16,280.84,34721.0,271.0467,271.3556,270.4578,271.1142,34721.0
2023-06-30 13:00:00,280.76,281.03,280.46,280.78,22202.0,271.037,271.2977,270.7474,271.0563,22202.0
2023-06-30 13:30:00,280.76,281.56,280.63,281.12,34902.0,271.037,271.8093,270.9115,271.3845,34902.0
2023-06-30 14:00:00,281.13,282.1,281.08,281.52,39655.0,271.3942,272.3306,271.3459,271.7707,39655.0
2023-06-30 14:30:00,281.51,281.78,281.3,281.55,33942.0,271.761,272.0217,271.5583,271.7997,33942.0
2023-06-30 15:00:00,281.6,281.69,280.06,280.55,28237.0,271.8479,271.9348,270.3613,270.8343,28237.0
2023-06-30 15:30:00,280.48,281.61,280.26,280.51,173406.0,270.7667,271.8576,270.5543,270.7957,173406.0
2023-07-03 09:30:00,278.95,280.14,277.76,279.55,65627.0,269.2897,270.4385,268.1409,269.8689,65627.0
2023-07-03 10:00:00,279.54,279.82,277.96,278.46,42403.0,269.8593,270.1296,268.334,268.8167,42403.0
2023-07-03 10:30:00,278.43,280.14,277.67,280.13,49231.0,268.7877,270.4385,268.054,270.4288,49231.0
2023-07-03 11:00:00,279.93,280.83,279.63,280.33,40540.0,270.2358,271.1046,269.9461,270.6219,40540.0
2023-07-03 11:30:00,280.31,280.93,279.93,280.21,33486.0,270.6026,271.2011,270.2358,270.5061,33486.0
2023-07-03 12:00:00,280.29,280.6,279.9,280.44,32267.0,270.5833,270.8825,270.2068,270.7281,32267.0
2023-07-03 12:30:00,280.44,280.55,279.81,280.17,44420.0,270.7281,270.8343,270.1199,270.4674,44420.0
2023-07-05 09:30:00,279.91,282.37,279.39,281.5,66873.0,270.2164,272.5913,269.7145,271.7514,66873.0
2023-07-05 10:00:00,281.69,281.89,280.34,281.02,42708.0,271.9348,272.1279,270.6316,271.288,42708.0
2023-07-05 10:30:00,281.02,281.12,280.38,280.99,36630.0,271.288,271.3845,270.6702,271.259,36630.0
2023-07-05 11:00:00,281.03,281.6,280.46,281.26,22809.0,271.2977,271.8479,270.7474,271.5197,22809.0
2023-07-05 11:30:00,281.08,281.08,280.09,280.09,15584.0,271.3459,271.3459,270.3902,270.3902,15584.0
2023-07-05 12:00:00,280.16,280.28,279.06,279.07,25821.0,270.4578,270.5736,269.3959,269.4055,25821.0
2023-07-05 12:30:00,279.04,279.63,278.6,279.55,31362.0,269.3766,269.9461,268.9518,269.8689,31362.0
2023-07-05 13:00:00,279.59,280.6,279.56,280.31,26968.0,269.9075,270.8825,269.8786,270.6026,26968.0
2023-07-05 13:30:00,280.26,280.51,279.98,280.25,15201.0,270.5543,270.7957,270.284,270.5447,15201.0
2023-07-05 14:00:00,280.25,280.52,280.06,280.24,23461.0,270.5447,270.8053,270.3613,270.535,23461.0
2023-07-05 14:30:00,280.15,280.44,279.97,280.22,24204.0,270.4481,270.7281,270.2744,270.5157,24204.0
2023-07-05 15:00:00,280.18,280.75,280.07,280.25,39425.0,270.4771,271.0274,270.3709,270.5447,39425.0
2023-07-05 15:30:00,280.2,281.34,280.13,280.7,195656.0,270.4964,271.5969,270.4288,270.9791,195656.0
2023-07-06 09:30:00,279.78,280.94,277.74,280.62,123413.0,270.0909,271.2108,268.1216,270.9019,123413.0
2023-07-06 10:00:00,280.6,281.22,279.42,280.61,67040.0,270.8825,271.4811,269.7434,270.8922,67040.0
2023-07-06 10:30:00,280.5,281.34,280.2,281.15,78641.0,270.786,271.5969,270.4964,271.4135,78641.0
2023-07-06 11:00:00,281.13,281.14,279.87,280.32,33647.0,271.3942,271.4038,270.1778,270.6122,33647.0
2023-07-06 11:30:00,280.25,280.52,279.34,280.11,41233.0,270.5447,270.8053,269.6662,270.4095,41233.0
2023-07-06 12:00:00,280.12,280.52,279.97,280.18,27291.0,270.4192,270.8053,270.2744,270.4771,27291.0
2023-07-06 12:30:00,280.22,280.59,279.88,280.41,20005.0,270.5157,270.8729,270.1875,270.6991,20005.0
2023-07-06 13:00:00,280.41,280.89,280.35,280.79,15727.0,270.6991,271.1625,270.6412,271.066,15727.0
2023-07-06 13:30:00,280.89,281.09,279.9,280.14,27801.0,271.1625,271.3556,270.2068,270.4385,27801.0
2023-07-06 14:00:00,280.22,280.34,279.68,279.77,24171.0,270.5157,270.6316,269.9944,270.0813,24171.0
2023-07-06 14:30:00,279.87,280.31,279.8,280.13,22983.0,270.1778,270.6026,270.1103,270.4288,22983.0
2023-07-06 15:00:00,280.13,280.22,279.34,279.34,42996.0,270.4288,270.5157,269.6662,269.6662,42996.0
2023-07-06 15:30:00,279.34,279.34,278.04,278.94,267219.0,269.6662,269.6662,268.4112,269.28,267219.0
2023-07-07 09:30:00,277.66,279.85,276.72,278.67,47916.0,268.0444,270.1585,267.1369,269.0194,47916.0
2023-07-07 10:00:00,278.92,279.73,278.54,279.4,24196.0,269.2607,270.0427,268.8939,269.7241,24196.0
2023-07-07 10:30:00,279.12,279.12,277.84,278.07,13491.0,269.4538,269.4538,268.2181,268.4402,13491.0
2023-07-07 11:00:00,278.19,278.7,277.93,278.38,36226.0,268.556,269.0483,268.305,268.7394,36226.0
2023-07-07 11:30:00,278.26,278.82,278.01,278.17,21458.0,268.6236,269.1642,268.3822,268.5367,21458.0
2023-07-07 12:00:00,278.18,279.28,278.05,279.25,31605.0,268.5464,269.6083,268.4209,269.5793,31605.0
2023-07-07 12:30:00,279.3,280.13,279.15,280.1,18032.0,269.6276,270.4288,269.4828,270.3999,18032.0
2023-07-07 13:00:00,280.1,280.39,279.37,279.42,23076.0,270.3999,270.6798,269.6951,269.7434,23076.0
2023-07-07 13:30:00,279.4,279.47,278.76,278.76,15591.0,269.7241,269.7917,269.1063,269.1063,15591.0
2023-07-07 14:00:00,278.75,278.99,278.57,278.79,12761.0,269.0966,269.3283,268.9229,269.1352,12761.0
2023-07-07 14:30:00,278.66,278.83,278.16,278.82,25254.0,269.0097,269.1738,268.527,269.1642,25254.0
2023-07-07 15:00:00,278.8,279.01,278.09,278.27,49961.0,269.1449,269.3476,268.4595,268.6332,49961.0
2023-07-07 15:30:00,278.3,278.36,276.86,277.22,121639.0,268.6622,268.7201,267.2721,267.6196,121639.0
2023-07-10 09:30:00,277.61,280.78,277.07,279.62,45579.0,267.9961,271.0563,267.4748,269.9365,45579.0
2023-07-10 10:00:00,279.62,279.62,277.71,277.71,25816.0,269.9365,269.9365,268.0926,268.0926,25816.0
2023-07-10 10:30:00,277.7,277.71,276.58,277.34,35761.0,268.083,268.0926,267.0018,267.7354,35761.0
2023-07-10 11:00:00,277.34,277.63,275.63,277.63,37487.0,267.7354,268.0154,266.0847,268.0154,37487.0
2023-07-10 11:30:00,277.59,278.67,277.59,278.08,24749.0,267.9768,269.0194,267.9768,268.4498,24749.0
2023-07-10 12:00:00,278.15,278.38,277.73,277.83,18485.0,268.5174,268.7394,268.1119,268.2085,18485.0
2023-07-10 12:30:00,277.67,277.85,277.19,277.76,17873.0,268.054,268.2278,267.5906,268.1409,17873.0
2023-07-10 13:00:00,277.79,278.77,277.71,278.49,31361.0,268.1699,269.1159,268.0926,268.8456,31361.0
2023-07-10 13:30:00,278.41,278.7,278.06,278.69,14571.0,268.7684,269.0483,268.4305,269.0387,14571.0
2023-07-10 14:00:00,278.72,279.07,278.27,278.32,24188.0,269.0677,269.4055,268.6332,268.6815,24188.0
2023-07-10 14:30:00,278.25,278.38,277.87,278.26,16914.0,268.6139,268.7394,268.2471,268.6236,16914.0
2023-07-10 15:00:00,278.25,278.41,278.03,278.41,17937.0,268.6139,268.7684,268.4016,268.7684,17937.0
2023-07-10 15:30:00,278.41,278.92,278.13,278.39,123857.0,268.7684,269.2607,268.4981,268.7491,123857.0
2023-07-11 09:30:00,279.35,281.4,278.41,280.75,47282.0,269.6758,271.6548,268.7684,271.0274,47282.0
2023-07-11 10:00:00,280.69,280.69,278.95,279.36,20713.0,270.9694,270.9694,269.2897,269.6855,20713.0
2023-07-11 10:30:00,279.29,280.88,279.23,280.49,47421.0,269.6179,271.1529,269.56,270.7764,47421.0
2023-07-11 11:00:00,280.36,280.79,279.46,280.73,25533.0,270.6509,271.066,269.782,271.008,25533.0
2023-07-11 11:30:00,280.65,280.77,280.06,280.59,13147.0,270.9308,271.0467,270.3613,270.8729,13147.0
2023-07-11 12:00:00,280.55,281.47,280.44,281.3,21041.0,270.8343,271.7224,270.7281,271.5583,21041.0
2023-07-11 12:30:00,281.38,281.39,280.01,280.48,28548.0,271.6355,271.6452,270.313,270.7667,28548.0
2023-07-11 13:00:00,280.35,280.39,279.58,279.96,20785.0,270.6412,270.6798,269.8979,270.2647,20785.0
2023-07-11 13:30:00,280.04,280.48,280.03,280.39,13743.0,270.3419,270.7667,270.3323,270.6798,13743.0
2023-07-11 14:00:00,280.5,281.42,280.47,281.42,17992.0,270.786,271.6742,270.7571,271.6742,17992.0
2023-07-11 14:30:00,281.42,281.66,281.19,281.38,35972.0,271.6742,271.9058,271.4521,271.6355,35972.0
2023-07-11 15:00:00,281.41,281.45,280.91,281.38,17666.0,271.6645,271.7031,271.1818,271.6355,17666.0
2023-07-11 15:30:00,281.36,282.35,281.19,281.76,131444.0,271.6162,272.5719,271.4521,272.0024,131444.0
2023-07-12 09:30:00,277.5,278.0,268.51,272.73,217579.0,267.8899,268.3726,259.2112,263.2851,217579.0
2023-07-12 10:00:00,272.55,273.7,271.92,272.72,159713.0,263.1113,264.2215,262.5031,263.2754,159713.0
2023-07-12 10:30:00,272.68,273.74,271.0,273.11,149875.0,263.2368,264.2601,261.615,263.6519,149875.0
2023-07-12 11:00:00,273.1,273.21,271.0,271.49,107978.0,263.6423,263.7485,261.615,262.088,107978.0
2023-07-12 11:30:00,271.5,272.01,270.42,270.53,38405.0,262.0977,262.59,261.0551,261.1613,38405.0
2023-07-12 12:00:00,270.53,271.0,270.0,270.33,39176.0,261.1613,261.615,260.6496,260.9682,39176.0
2023-07-12 12:30:00,270.15,270.39,269.91,270.11,34967.0,260.7944,261.0261,260.5628,260.7558,34967.0
2023-07-12 13:00:00,270.03,270.04,268.71,268.75,42144.0,260.6786,260.6883,259.4043,259.4429,42144.0
2023-07-12 13:30:00,268.71,270.12,268.7,269.87,48815.0,259.4043,260.7655,259.3947,260.5241,48815.0
2023-07-12 14:00:00,269.94,270.1,269.5,269.79,60824.0,260.5917,260.7462,260.167,260.4469,60824.0
2023-07-12 14:30:00,269.83,270.42,269.77,270.26,45260.0,260.4855,261.0551,260.4276,260.9006,45260.0
2023-07-12 15:00:00,270.25,270.33,269.66,269.75,68206.0,260.891,260.9682,260.3214,260.4083,68206.0
2023-07-12 15:30:00,269.79,270.51,268.63,268.69,283102.0,260.4469,261.142,259.3271,259.385,283102.0
2023-07-13 09:30:00,269.13,270.0,267.51,269.01,173849.0,259.8098,260.6496,258.2459,259.6939,173849.0
2023-07-13 10:00:00,269.01,271.74,268.93,270.74,156774.0,259.6939,262.3294,259.6167,261.364,156774.0
2023-07-13 10:30:00,270.78,271.54,269.68,270.13,97040.0,261.4026,262.1363,260.3407,260.7751,97040.0
2023-07-13 11:00:00,270.06,270.29,269.11,269.66,34128.0,260.7076,260.9296,259.7905,260.3214,34128.0
2023-07-13 11:30:00,269.84,271.49,269.75,271.49,28543.0,260.4952,262.088,260.4083,262.088,28543.0
2023-07-13 12:00:00,271.49,271.98,270.66,270.93,29766.0,262.088,262.5611,261.2868,261.5474,29766.0
2023-07-13 12:30:00,270.82,271.42,270.05,270.32,54078.0,261.4412,262.0205,260.6979,260.9586,54078.0
2023-07-13 13:00:00,270.41,270.48,269.8,269.81,31704.0,261.0454,261.113,260.4566,260.4662,31704.0
2023-07-13 13:30:00,269.76,270.82,269.52,270.56,68828.0,260.4179,261.4412,260.1863,261.1902,68828.0
2023-07-13 14:00:00,270.7,270.87,269.95,270.1,44199.0,261.3254,261.4895,260.6014,260.7462,44199.0
2023-07-13 14:30:00,270.08,270.69,269.9,270.13,49677.0,260.7269,261.3157,260.5531,260.7751,49677.0
2023-07-13 15:00:00,270.22,271.24,270.08,271.18,76863.0,260.862,261.8467,260.7269,261.7888,76863.0
2023-07-13 15:30:00,271.17,271.19,269.73,270.22,391427.0,261.7791,261.7984,260.389,260.862,391427.0
2023-07-14 09:30:00,278.0,284.9,277.94,283.28,393869.0,268.3726,275.0336,268.3147,273.4697,393869.0
2023-07-14 10:00:00,283.43,284.84,281.9,282.93,124920.0,273.6145,274.9757,272.1375,273.1319,124920.0
2023-07-14 10:30:00,283.03,283.55,280.91,281.5,79119.0,273.2284,273.7304,271.1818,271.7514,79119.0
2023-07-14 11:00:00,281.44,281.6,280.61,280.99,38264.0,271.6935,271.8479,270.8922,271.259,38264.0
2023-07-14 11:30:00,280.85,282.29,280.85,282.04,32265.0,271.1239,272.514,271.1239,272.2727,32265.0
2023-07-14 12:00:00,282.07,283.47,281.85,282.92,39270.0,272.3016,273.6532,272.0893,273.1222,39270.0
2023-07-14 12:30:00,283.02,283.15,281.44,282.23,37487.0,273.2187,273.3442,271.6935,272.4561,37487.0
2023-07-14 13:00:00,282.08,282.15,281.33,281.54,29328.0,272.3113,272.3789,271.5873,271.79,29328.0
2023-07-14 13:30:00,281.79,282.28,281.48,281.68,27363.0,272.0313,272.5044,271.7321,271.9251,27363.0
2023-07-14 14:00:00,281.8,283.29,281.74,283.05,26256.0,272.041,273.4794,271.9831,273.2477,26256.0
2023-07-14 14:30:00,283.05,283.42,282.74,283.25,35124.0,273.2477,273.6049,272.9484,273.4408,35124.0
2023-07-14 15:00:00,283.35,283.42,282.77,283.21,46583.0,273.5373,273.6049,272.9774,273.4022,46583.0
2023-07-14 15:30:00,283.23,283.51,282.42,282.98,181834.0,273.4215,273.6918,272.6395,273.1801,181834.0
2023-07-17 09:30:00,281.14,283.56,279.71,283.0,77616.0,271.4038,273.74,270.0234,273.1994,77616.0
2023-07-17 10:00:00,282.94,283.82,282.87,282.87,32424.0,273.1415,273.991,273.0739,273.0739,32424.0
2023-07-17 10:30:00,282.85,283.01,281.02,281.19,47740.0,273.0546,273.2091,271.288,271.4521,47740.0
2023-07-17 11:00:00,281.23,281.8,280.3,280.49,19130.0,271.4907,272.041,270.5929,270.7764,19130.0
2023-07-17 11:30:00,280.42,280.74,280.1,280.18,21062.0,270.7088,271.0177,270.3999,270.4771,21062.0
2023-07-17 12:00:00,280.3,280.77,280.23,280.39,20710.0,270.5929,271.0467,270.5254,270.6798,20710.0
2023-07-17 12:30:00,280.26,280.67,280.02,280.63,16291.0,270.5543,270.9501,270.3226,270.9115,16291.0
2023-07-17 13:00:00,280.61,281.12,280.38,280.86,23066.0,270.8922,271.3845,270.6702,271.1335,23066.0
2023-07-17 13:30:00,280.8,281.56,280.79,281.23,14971.0,271.0756,271.8093,271.066,271.4907,14971.0
2023-07-17 14:00:00,281.33,282.04,281.13,281.97,19842.0,271.5873,272.2727,271.3942,272.2051,19842.0
2023-07-17 14:30:00,282.04,282.45,281.81,281.81,26740.0,272.2727,272.6685,272.0506,272.0506,26740.0
2023-07-17 15:00:00,281.81,282.5,281.6,281.87,36372.0,272.0506,272.7168,271.8479,272.1086,36372.0
2023-07-17 15:30:00,281.78,282.15,281.13,281.17,217474.0,272.0217,272.3789,271.3942,271.4328,217474.0
2023-07-18 09:30:00,283.75,286.21,281.01,285.97,66517.0,273.9235,276.2983,271.2784,276.0666,66517.0
2023-07-18 10:00:00,286.0,287.1,285.78,287.03,40295.0,276.0955,277.1574,275.8832,277.0899,40295.0
2023-07-18 10:30:00,287.07,287.88,286.71,287.7,35654.0,277.1285,277.9104,276.781,277.7367,35654.0
2023-07-18 11:00:00,287.64,288.0,286.99,287.51,54577.0,277.6787,278.0263,277.0513,277.5532,54577.0
2023-07-18 11:30:00,287.38,287.64,285.95,286.23,40244.0,277.4278,277.6787,276.0473,276.3176,40244.0
2023-07-18 12:00:00,286.25,286.4,285.71,285.84,34562.0,276.3369,276.4817,275.8156,275.9411,34562.0
2023-07-18 12:30:00,285.8,286.63,285.71,286.54,18589.0,275.9025,276.7037,275.8156,276.6168,18589.0
2023-07-18 13:00:00,286.47,286.47,285.16,285.24,27111.0,276.5493,276.5493,275.2846,275.3619,27111.0
2023-07-18 13:30:00,285.24,285.24,284.21,284.22,18881.0,275.3619,275.3619,274.3675,274.3772,18881.0
2023-07-18 14:00:00,284.19,284.47,283.84,284.46,18453.0,274.3482,274.6185,274.0103,274.6089,18453.0
2023-07-18 14:30:00,284.5,284.85,283.73,284.28,42552.0,274.6475,274.9854,273.9042,274.4351,42552.0
2023-07-18 15:00:00,284.28,285.59,284.27,285.47,37455.0,274.4351,275.6997,274.4255,275.5839,37455.0
2023-07-18 15:30:00,285.24,285.48,284.63,284.83,122302.0,275.3619,275.5936,274.773,274.9661,122302.0
2023-07-19 09:30:00,295.21,297.42,292.16,294.57,244939.0,284.9866,287.1201,282.0422,284.3688,244939.0
2023-07-19 10:00:00,294.7,295.85,293.47,293.73,95446.0,284.4943,285.6044,283.3068,283.5578,95446.0
2023-07-19 10:30:00,293.69,293.89,291.07,292.11,94324.0,283.5192,283.7123,280.99,281.9939,94324.0
2023-07-19 11:00:00,292.1,293.33,291.75,293.05,129420.0,281.9843,283.1717,281.6464,282.9014,129420.0
2023-07-19 11:30:00,293.16,293.96,292.02,293.75,64292.0,283.0076,283.7799,281.9071,283.5772,64292.0
2023-07-19 12:00:00,293.69,293.97,293.06,293.7,34279.0,283.5192,283.7895,282.911,283.5289,34279.0
2023-07-19 12:30:00,293.82,293.89,293.25,293.68,49672.0,283.6447,283.7123,283.0945,283.5096,49672.0
2023-07-19 13:00:00,293.69,294.11,293.3,293.79,47650.0,283.5192,283.9247,283.1427,283.6158,47650.0
2023-07-19 13:30:00,293.75,294.3,293.28,293.35,39525.0,283.5772,284.1081,283.1234,283.191,39525.0
2023-07-19 14:00:00,293.39,293.39,292.21,292.69,88213.0,283.2296,283.2296,282.0905,282.5539,88213.0
2023-07-19 14:30:00,292.83,293.2,292.52,292.7,44902.0,282.689,283.0462,282.3897,282.5635,44902.0
2023-07-19 15:00:00,292.7,293.0,291.73,291.95,142207.0,282.5635,282.8531,281.6271,281.8395,142207.0
2023-07-19 15:30:00,292.01,292.86,291.77,292.51,232484.0,281.8974,282.718,281.6657,282.3801,232484.0
2023-07-20 09:30:00,293.18,293.32,289.01,290.3,71710.0,283.0269,283.162,279.0013,280.2466,71710.0
2023-07-20 10:00:00,290.08,291.69,289.09,291.27,42045.0,280.0342,281.5885,279.0785,281.183,42045.0
2023-07-20 10:30:00,291.18,291.61,290.53,291.2,21656.0,281.0962,281.5113,280.4687,281.1155,21656.0
2023-07-20 11:00:00,291.25,292.2,290.26,292.06,37934.0,281.1637,282.0808,280.208,281.9457,37934.0
2023-07-20 11:30:00,292.06,292.75,291.89,292.68,36444.0,281.9457,282.6118,281.7816,282.5442,36444.0
2023-07-20 12:00:00,292.79,293.83,292.55,293.47,27039.0,282.6504,283.6544,282.4187,283.3068,27039.0
2023-07-20 12:30:00,293.46,293.77,292.7,292.85,27639.0,283.2972,283.5965,282.5635,282.7083,27639.0
2023-07-20 13:00:00,292.85,293.97,292.71,293.79,40666.0,282.7083,283.7895,282.5732,283.6158,40666.0
2023-07-20 13:30:00,293.75,294.41,293.73,294.33,45666.0,283.5772,284.2143,283.5578,284.1371,45666.0
2023-07-20 14:00:00,294.26,294.61,292.81,292.95,35906.0,284.0695,284.4074,282.6697,282.8049,35906.0
2023-07-20 14:30:00,292.89,294.69,292.89,294.52,22388.0,282.7469,284.4846,282.7469,284.3205,22388.0
2023-07-20 15:00:00,294.49,295.1,293.45,293.66,35143.0,284.2915,284.8804,283.2875,283.4903,35143.0
2023-07-20 15:30:00,293.76,294.37,293.02,294.12,158458.0,283.5868,284.1757,282.8724,283.9343,158458.0
2023-07-21 09:30:00,294.63,295.9,293.02,295.79,92200.0,284.4267,285.6527,282.8724,285.5465,92200.0
2023-07-21 10:00:00,296.07,296.83,295.41,296.56,29625.0,285.8168,286.5505,285.1797,286.2898,29625.0
2023-07-21 10:30:00,296.4,296.41,294.93,295.03,20476.0,286.1354,286.145,284.7163,284.8128,20476.0
2023-07-21 11:00:00,295.09,295.39,293.86,293.93,20588.0,284.8707,285.1604,283.6833,283.7509,20588.0
2023-07-21 11:30:00,293.96,295.39,293.96,294.97,23188.0,283.7799,285.1604,283.7799,284.7549,23188.0
2023-07-21 12:00:00,294.9,295.23,294.58,294.97,64211.0,284.6873,285.0059,284.3784,284.7549,64211.0
2023-07-21 12:30:00,295.03,295.15,294.65,294.65,43244.0,284.8128,284.9287,284.446,284.446,43244.0
2023-07-21 13:00:00,294.65,295.21,294.24,294.44,24134.0,284.446,284.9866,284.0502,284.2433,24134.0
2023-07-21 13:30:00,294.5,294.8,294.18,294.35,67017.0,284.3012,284.5908,283.9923,284.1564,67017.0
2023-07-21 14:00:00,294.38,294.63,294.14,294.52,79410.0,284.1853,284.4267,283.9536,284.3205,79410.0
2023-07-21 14:30:00,294.5,294.98,294.32,294.57,58279.0,284.3012,284.7646,284.1274,284.3688,58279.0
2023-07-21 15:00:00,294.55,294.64,294.0,294.39,72949.0,284.3494,284.4363,283.8185,284.195,72949.0
2023-07-21 15:30:00,294.47,294.71,293.7,293.76,232037.0,284.2722,284.5039,283.5289,283.5868,232037.0
2023-07-24 09:30:00,293.07,294.57,292.57,292.82,134247.0,282.9207,284.3688,282.438,282.6794,134247.0
2023-07-24 10:00:00,293.07,293.81,292.21,292.26,158859.0,282.9207,283.6351,282.0905,282.1388,158859.0
2023-07-24 10:30:00,292.28,293.18,292.28,292.72,79730.0,282.1581,283.0269,282.1581,282.5828,79730.0
2023-07-24 11:00:00,292.76,293.31,292.46,293.0,98726.0,282.6214,283.1524,282.3318,282.8531,98726.0
2023-07-24 11:30:00,293.06,294.29,292.76,293.13,32332.0,282.911,284.0985,282.6214,282.9786,32332.0
2023-07-24 12:00:00,292.92,293.53,292.86,292.97,12592.0,282.7759,283.3648,282.718,282.8242,12592.0
2023-07-24 12:30:00,293.01,293.2,292.75,292.92,15138.0,282.8628,283.0462,282.6118,282.7759,15138.0
2023-07-24 13:00:00,292.85,293.35,292.47,293.35,49818.0,282.7083,283.191,282.3415,283.191,49818.0
2023-07-24 13:30:00,293.3,293.43,292.74,292.9,15854.0,283.1427,283.2682,282.6021,282.7566,15854.0
2023-07-24 14:00:00,292.83,292.98,291.95,292.06,12597.0,282.689,282.8338,281.8395,281.9457,12597.0
2023-07-24 14:30:00,291.87,292.21,291.43,291.63,40149.0,281.7623,282.0905,281.3375,281.5306,40149.0
2023-07-24 15:00:00,291.59,291.64,290.41,290.53,63187.0,281.492,281.5402,280.3528,280.4687,63187.0
2023-07-24 15:30:00,290.59,292.18,290.5,292.06,159663.0,280.5266,282.0615,280.4397,281.9457,159663.0
2023-07-25 09:30:00,291.75,292.23,290.03,291.62,42050.0,281.6464,282.1098,279.986,281.5209,42050.0
2023-07-25 10:00:00,291.58,292.88,291.41,292.43,35817.0,281.4823,282.7373,281.3182,282.3029,35817.0
2023-07-25 10:30:00,292.26,292.45,291.82,292.37,23008.0,282.1388,282.3222,281.714,282.2449,23008.0
2023-07-25 11:00:00,292.4,292.88,292.17,292.28,18155.0,282.2739,282.7373,282.0519,282.1581,18155.0
2023-07-25 11:30:00,292.29,293.71,292.0,293.71,19574.0,282.1677,283.5385,281.8878,283.5385,19574.0
2023-07-25 12:00:00,293.96,293.96,292.58,292.77,10572.0,283.7799,283.7799,282.4477,282.6311,10572.0
2023-07-25 12:30:00,292.53,295.26,292.48,294.91,60501.0,282.3994,285.0349,282.3511,284.697,60501.0
2023-07-25 13:00:00,294.92,295.32,293.99,293.99,28247.0,284.7066,285.0928,283.8088,283.8088,28247.0
2023-07-25 13:30:00,294.16,295.0,294.11,294.65,57941.0,283.973,284.7839,283.9247,284.446,57941.0
2023-07-25 14:00:00,294.56,295.1,294.55,295.03,36476.0,284.3591,284.8804,284.3494,284.8128,36476.0
2023-07-25 14:30:00,295.08,295.33,294.94,295.22,31588.0,284.8611,285.1024,284.7259,284.9962,31588.0
2023-07-25 15:00:00,295.23,295.34,294.7,294.99,70437.0,285.0059,285.1121,284.4943,284.7742,70437.0
2023-07-25 15:30:00,295.04,295.26,294.7,294.71,127614.0,284.8225,285.0349,284.4943,284.5039,127614.0
2023-07-26 09:30:00,294.46,295.55,293.11,293.82,53329.0,284.2626,285.3148,282.9593,283.6447,53329.0
2023-07-26 10:00:00,293.5,294.22,292.89,293.88,51198.0,283.3358,284.0309,282.7469,283.7027,51198.0
2023-07-26 10:30:00,294.05,295.0,293.45,294.88,20884.0,283.8668,284.7839,283.2875,284.668,20884.0
2023-07-26 11:00:00,294.91,295.22,293.66,294.01,15262.0,284.697,284.9962,283.4903,283.8281,15262.0
2023-07-26 11:30:00,293.88,294.2,293.43,294.04,42271.0,283.7027,284.0116,283.2682,283.8571,42271.0
2023-07-26 12:00:00,294.05,294.95,294.05,294.88,13255.0,283.8668,284.7356,283.8668,284.668,13255.0
2023-07-26 12:30:00,294.86,294.87,294.35,294.53,13360.0,284.6487,284.6584,284.1564,284.3301,13360.0
2023-07-26 13:00:00,294.44,294.51,293.82,293.88,14191.0,284.2433,284.3108,283.6447,283.7027,14191.0
2023-07-26 13:30:00,293.84,294.28,293.3,294.27,15879.0,283.664,284.0888,283.1427,284.0791,15879.0
2023-07-26 14:00:00,294.05,294.4,293.85,294.4,12132.0,283.8668,284.2046,283.6737,284.2046,12132.0
2023-07-26 14:30:00,294.54,295.0,294.17,294.6,20708.0,284.3398,284.7839,283.9826,284.3977,20708.0
2023-07-26 15:00:00,294.62,294.72,293.16,293.17,58653.0,284.417,284.5136,283.0076,283.0172,58653.0
2023-07-26 15:30:00,293.12,293.13,289.74,290.79,462187.0,282.969,282.9786,279.706,280.7197,462187.0
2023-07-27 09:30:00,291.45,293.11,290.65,291.55,188535.0,281.3568,282.9593,280.5845,281.4533,188535.0
2023-07-27 10:00:00,291.74,292.51,290.45,292.19,105030.0,281.6368,282.3801,280.3914,282.0712,105030.0
2023-07-27 10:30:00,292.43,293.35,291.95,293.35,18794.0,282.3029,283.191,281.8395,283.191,18794.0
2023-07-27 11:00:00,293.16,293.31,292.68,293.31,20487.0,283.0076,283.1524,282.5442,283.1524,20487.0
2023-07-27 11:30:00,293.25,293.48,292.53,292.58,29797.0,283.0945,283.3165,282.3994,282.4477,29797.0
2023-07-27 12:00:00,292.6,292.6,291.78,292.47,19937.0,282.467,282.467,281.6754,282.3415,19937.0
2023-07-27 12:30:00,292.72,293.15,292.48,292.65,17247.0,282.5828,282.9979,282.3511,282.5152,17247.0
2023-07-27 13:00:00,292.75,293.0,291.96,292.11,25848.0,282.6118,282.8531,281.8491,281.9939,25848.0
2023-07-27 13:30:00,292.19,292.95,291.82,291.82,25933.0,282.0712,282.8049,281.714,281.714,25933.0
2023-07-27 14:00:00,291.87,292.0,291.24,291.92,64064.0,281.7623,281.8878,281.1541,281.8105,64064.0
2023-07-27 14:30:00,291.86,292.52,291.84,292.1,19547.0,281.7526,282.3897,281.7333,281.9843,19547.0
2023-07-27 15:00:00,292.01,293.22,291.81,292.69,24036.0,281.8974,283.0655,281.7043,282.5539,24036.0
2023-07-27 15:30:00,292.63,293.22,292.16,292.79,91966.0,282.4959,283.0655,282.0422,282.6504,91966.0
2023-07-28 09:30:00,293.25,293.25,284.93,286.56,112845.0,283.0945,283.0945,275.0626,276.6361,112845.0
2023-07-28 10:00:00,286.84,291.37,285.89,291.27,156145.0,276.9065,281.2796,275.9894,281.183,156145.0
2023-07-28 10:30:00,291.23,291.92,290.11,291.51,55763.0,281.1444,281.8105,280.0632,281.4147,55763.0
2023-07-28 11:00:00,291.74,292.31,291.3,292.07,23483.0,281.6368,282.187,281.212,281.9553,23483.0
2023-07-28 11:30:00,292.07,292.1,291.06,291.5,28221.0,281.9553,281.9843,280.9803,281.4051,28221.0
2023-07-28 12:00:00,291.35,291.65,290.77,291.43,26207.0,281.2603,281.5499,280.7004,281.3375,26207.0
2023-07-28 12:30:00,291.57,291.68,290.53,291.09,28556.0,281.4726,281.5788,280.4687,281.0093,28556.0
2023-07-28 13:00:00,291.19,291.38,290.7,290.71,12871.0,281.1058,281.2892,280.6328,280.6424,12871.0
2023-07-28 13:30:00,290.67,290.67,289.97,290.27,19264.0,280.6038,280.6038,279.9281,280.2177,19264.0
2023-07-28 14:00:00,290.26,290.86,290.15,290.65,35041.0,280.208,280.7872,280.1018,280.5845,35041.0
2023-07-28 14:30:00,290.65,291.57,290.65,291.51,27964.0,280.5845,281.4726,280.5845,281.4147,27964.0
2023-07-28 15:00:00,291.5,292.49,291.37,292.33,67675.0,281.4051,282.3608,281.2796,282.2063,67675.0
2023-07-28 15:30:00,292.36,292.6,291.92,292.06,199728.0,282.2353,282.467,281.8105,281.9457,199728.0
2023-07-31 09:30:00,292.84,293.41,290.06,291.88,59341.0,282.6987,283.2489,280.0149,281.7719,59341.0
2023-07-31 10:00:00,291.93,293.78,291.73,293.71,44469.0,281.8202,283.6061,281.6271,283.5385,44469.0
2023-07-31 10:30:00,293.94,294.07,293.25,293.77,20372.0,283.7606,283.8861,283.0945,283.5965,20372.0
2023-07-31 11:00:00,293.86,293.97,292.69,293.36,40123.0,283.6833,283.7895,282.5539,283.2007,40123.0
2023-07-31 11:30:00,293.37,293.59,293.06,293.18,20463.0,283.2103,283.4227,282.911,283.0269,20463.0
2023-07-31 12:00:00,293.18,293.73,293.16,293.65,15040.0,283.0269,283.5578,283.0076,283.4806,15040.0
2023-07-31 12:30:00,293.76,294.12,293.48,293.96,17897.0,283.5868,283.9343,283.3165,283.7799,17897.0
2023-07-31 13:00:00,294.02,294.05,293.55,293.67,17048.0,283.8378,283.8668,283.3841,283.4999,17048.0
2023-07-31 13:30:00,293.76,294.33,293.69,293.84,24458.0,283.5868,284.1371,283.5192,283.664,24458.0
2023-07-31 14:00:00,293.79,294.32,293.52,294.17,38066.0,283.6158,284.1274,283.3551,283.9826,38066.0
2023-07-31 14:30:00,294.25,294.56,293.84,294.12,43024.0,284.0598,284.3591,283.664,283.9343,43024.0
2023-07-31 15:00:00,294.09,294.85,294.0,294.76,42391.0,283.9054,284.6391,283.8185,284.5522,42391.0
2023-07-31 15:30:00,294.78,295.48,294.25,295.11,168546.0,284.5715,285.2472,284.0598,284.8901,168546.0
2023-08-01 09:30:00,295.79,297.99,294.94,296.1,115505.0,285.5465,287.6703,284.7259,285.8458,115505.0
2023-08-01 10:00:00,296.11,296.2,294.8,294.8,72521.0,285.8554,285.9423,284.5908,284.5908,72521.0
2023-08-01 10:30:00,294.88,295.11,294.29,294.84,58750.0,284.668,284.8901,284.0985,284.6294,58750.0
2023-08-01 11:00:00,294.76,295.19,294.39,295.05,68670.0,284.5522,284.9673,284.195,284.8321,68670.0
2023-08-01 11:30:00,295.04,295.69,295.04,295.61,61276.0,284.8225,285.45,284.8225,285.3727,61276.0
2023-08-01 12:00:00,295.56,295.68,294.31,294.36,71973.0,285.3245,285.4403,284.1178,284.166,71973.0
2023-08-01 12:30:00,294.43,295.56,294.42,295.22,25133.0,284.2336,285.3245,284.2239,284.9962,25133.0
2023-08-01 13:00:00,295.21,295.52,294.94,295.16,37805.0,284.9866,285.2859,284.7259,284.9383,37805.0
2023-08-01 13:30:00,295.09,295.54,294.87,295.27,39824.0,284.8707,285.3052,284.6584,285.0445,39824.0
2023-08-01 14:00:00,295.35,295.64,294.91,295.16,53423.0,285.1217,285.4017,284.697,284.9383,53423.0
2023-08-01 14:30:00,295.25,295.45,295.1,295.45,39786.0,285.0252,285.2183,284.8804,285.2183,39786.0
2023-08-01 15:00:00,295.45,295.5,295.0,295.23,45923.0,285.2183,285.2665,284.7839,285.0059,45923.0
2023-08-01 15:30:00,295.23,296.29,295.15,295.67,106429.0,285.0059,286.0292,284.9287,285.4307,106429.0
2023-08-02 09:30:00,299.23,303.33,298.11,300.8,177231.0,288.8674,292.8254,287.7862,290.383,177231.0
2023-08-02 10:00:00,300.8,301.27,299.22,299.92,158131.0,290.383,290.8367,288.8577,289.5335,158131.0
2023-08-02 10:30:00,299.99,301.02,299.33,300.48,53607.0,289.6011,290.5954,288.9639,290.0741,53607.0
2023-08-02 11:00:00,300.43,300.43,297.81,299.35,61767.0,290.0258,290.0258,287.4966,288.9832,61767.0
2023-08-02 11:30:00,299.35,301.41,299.13,301.31,34235.0,288.9832,290.9719,288.7708,290.8753,34235.0
2023-08-02 12:00:00,301.19,302.23,301.1,301.84,50396.0,290.7595,291.7635,290.6726,291.387,50396.0
2023-08-02 12:30:00,301.92,301.97,299.79,300.23,54551.0,291.4642,291.5125,289.408,289.8327,54551.0
2023-08-02 13:00:00,300.16,300.27,299.21,300.07,60782.0,289.7652,289.8714,288.8481,289.6783,60782.0
2023-08-02 13:30:00,300.01,300.69,299.55,300.54,32919.0,289.6204,290.2768,289.1763,290.132,32919.0
2023-08-02 14:00:00,300.27,300.78,299.84,300.05,55668.0,289.8714,290.3637,289.4562,289.659,55668.0
2023-08-02 14:30:00,300.04,300.17,299.35,299.38,67442.0,289.6493,289.7748,288.9832,289.0122,67442.0
2023-08-02 15:00:00,299.41,300.23,299.4,299.89,78882.0,289.0411,289.8327,289.0315,289.5045,78882.0
2023-08-02 15:30:00,299.91,300.36,299.29,299.46,272723.0,289.5238,289.9582,288.9253,289.0894,272723.0
2023-08-03 09:30:00,292.62,293.3,281.88,286.19,283330.0,282.4863,283.1427,272.1182,276.279,283330.0
2023-08-03 10:00:00,286.19,290.17,286.18,286.81,212116.0,276.279,280.1211,276.2693,276.8775,212116.0
2023-08-03 10:30:00,286.56,288.78,285.86,287.86,63150.0,276.6361,278.7793,275.9604,277.8911,63150.0
2023-08-03 11:00:00,288.05,288.06,286.25,287.3,52107.0,278.0745,278.0842,276.3369,277.3505,52107.0
2023-08-03 11:30:00,287.48,290.06,287.48,289.57,58415.0,277.5243,280.0149,277.5243,279.5419,58415.0
2023-08-03 12:00:00,289.5,290.86,288.85,289.15,85471.0,279.4743,280.7872,278.8468,279.1365,85471.0
2023-08-03 12:30:00,289.22,290.91,288.99,289.84,66167.0,279.204,280.8355,278.982,279.8026,66167.0
2023-08-03 13:00:00,289.64,290.39,289.26,289.41,73977.0,279.6095,280.3335,279.2426,279.3875,73977.0
2023-08-03 13:30:00,289.34,290.38,288.95,289.55,103928.0,279.3199,280.3239,278.9434,279.5226,103928.0
2023-08-03 14:00:00,289.5,290.73,289.35,290.01,45405.0,279.4743,280.6617,279.3295,279.9667,45405.0
2023-08-03 14:30:00,289.94,289.95,288.56,289.16,31734.0,279.8991,279.9088,278.5669,279.1461,31734.0
2023-08-03 15:00:00,288.99,289.06,287.63,288.59,50824.0,278.982,279.0496,277.6691,278.5958,50824.0
2023-08-03 15:30:00,288.6,289.26,287.19,287.63,183489.0,278.6055,279.2426,277.2443,277.6691,183489.0
2023-08-04 09:30:00,287.75,288.5,285.71,287.23,54928.0,277.7849,278.509,275.8156,277.2829,54928.0
2023-08-04 10:00:00,287.31,289.41,286.22,289.41,53753.0,277.3602,279.3875,276.3079,279.3875,53753.0
2023-08-04 10:30:00,289.44,290.44,288.6,290.02,63156.0,279.4164,280.3818,278.6055,279.9763,63156.0
2023-08-04 11:00:00,290.02,290.02,288.08,288.36,28531.0,279.9763,279.9763,278.1035,278.3738,28531.0
2023-08-04 11:30:00,288.03,288.34,287.0,287.59,42606.0,278.0552,278.3545,277.0609,277.6305,42606.0
2023-08-04 12:00:00,287.57,287.99,286.73,287.47,23851.0,277.6112,278.0166,276.8003,277.5146,23851.0
2023-08-04 12:30:00,287.4,288.26,286.85,287.68,26443.0,277.4471,278.2773,276.9161,277.7174,26443.0
2023-08-04 13:00:00,287.67,288.62,287.01,287.03,29675.0,277.7077,278.6248,277.0706,277.0899,29675.0
2023-08-04 13:30:00,287.19,287.52,286.9,287.01,36512.0,277.2443,277.5629,276.9644,277.0706,36512.0
2023-08-04 14:00:00,287.01,287.58,286.37,286.79,32391.0,277.0706,277.6208,276.4527,276.8582,32391.0
2023-08-04 14:30:00,286.68,286.84,285.79,286.57,29910.0,276.752,276.9065,275.8928,276.6458,29910.0
2023-08-04 15:00:00,286.5,286.94,286.2,286.84,33706.0,276.5782,277.003,276.2886,276.9065,33706.0
2023-08-04 15:30:00,286.79,286.87,285.69,286.7,156551.0,276.8582,276.9354,275.7963,276.7713,156551.0
2023-08-07 09:30:00,287.11,289.65,287.11,289.33,66796.0,277.1671,279.6191,277.1671,279.3102,66796.0
2023-08-07 10:00:00,289.56,290.09,288.34,289.58,74780.0,279.5323,280.0439,278.3545,279.5516,74780.0
2023-08-07 10:30:00,289.72,290.67,289.0,290.34,49061.0,279.6867,280.6038,278.9916,280.2852,49061.0
2023-08-07 11:00:00,290.5,291.3,290.49,291.3,40179.0,280.4397,281.212,280.43,281.212,40179.0
2023-08-07 11:30:00,291.25,291.75,290.88,291.69,32319.0,281.1637,281.6464,280.8065,281.5885,32319.0
2023-08-07 12:00:00,291.84,291.84,291.19,291.36,15326.0,281.7333,281.7333,281.1058,281.2699,15326.0
2023-08-07 12:30:00,291.28,291.6,290.33,290.45,19707.0,281.1927,281.5016,280.2756,280.3914,19707.0
2023-08-07 13:00:00,290.48,291.0,290.4,290.73,20419.0,280.4204,280.9224,280.3432,280.6617,20419.0
2023-08-07 13:30:00,290.8,290.89,289.63,289.95,16613.0,280.7293,280.8162,279.5998,279.9088,16613.0
2023-08-07 14:00:00,289.83,290.83,289.83,290.57,28247.0,279.7929,280.7583,279.7929,280.5073,28247.0
2023-08-07 14:30:00,290.56,290.56,289.89,290.26,22628.0,280.4976,280.4976,279.8508,280.208,22628.0
2023-08-07 15:00:00,290.47,291.43,290.38,291.11,35736.0,280.4107,281.3375,280.3239,281.0286,35736.0
2023-08-07 15:30:00,291.15,291.89,290.6,291.81,168352.0,281.0672,281.7816,280.5362,281.7043,168352.0
2023-08-08 09:30:00,290.44,291.94,288.68,290.54,90914.0,280.3818,281.8298,278.6827,280.4783,90914.0
2023-08-08 10:00:00,290.63,291.78,288.88,288.99,42770.0,280.5652,281.6754,278.8758,278.982,42770.0
2023-08-08 10:30:00,288.99,289.15,288.27,288.94,29180.0,278.982,279.1365,278.2869,278.9337,29180.0
2023-08-08 11:00:00,289.0,290.41,288.84,289.78,21826.0,278.9916,280.3528,278.8372,279.7446,21826.0
2023-08-08 11:30:00,289.86,290.26,289.44,290.26,20991.0,279.8219,280.208,279.4164,280.208,20991.0
2023-08-08 12:00:00,290.44,291.5,290.33,291.34,19921.0,280.3818,281.4051,280.2756,281.2506,19921.0
2023-08-08 12:30:00,291.25,291.46,290.77,291.03,31896.0,281.1637,281.3665,280.7004,280.9513,31896.0
2023-08-08 13:00:00,291.0,291.62,290.76,291.03,17777.0,280.9224,281.5209,280.6907,280.9513,17777.0
2023-08-08 13:30:00,290.9,291.77,290.77,291.71,15588.0,280.8259,281.6657,280.7004,281.6078,15588.0
2023-08-08 14:00:00,291.53,292.01,291.43,291.43,18217.0,281.434,281.8974,281.3375,281.3375,18217.0
2023-08-08 14:30:00,291.41,292.01,291.29,291.91,17923.0,281.3182,281.8974,281.2023,281.8009,17923.0
2023-08-08 15:00:00,291.81,292.86,291.59,292.86,20674.0,281.7043,282.718,281.492,282.718,20674.0
2023-08-08 15:30:00,292.86,294.0,292.0,292.15,190926.0,282.718,283.8185,281.8878,282.0326,190926.0
2023-08-09 09:30:00,290.7,291.42,288.78,289.45,37951.0,280.6328,281.3278,278.7793,279.4261,37951.0
2023-08-09 10:00:00,289.3,289.89,288.74,289.6,24386.0,279.2813,279.8508,278.7407,279.5709,24386.0
2023-08-09 10:30:00,289.61,290.36,289.11,290.36,22107.0,279.5805,280.3046,279.0978,280.3046,22107.0
2023-08-09 11:00:00,290.36,290.52,289.04,289.17,15301.0,280.3046,280.459,279.0303,279.1558,15301.0
2023-08-09 11:30:00,289.2,289.72,287.98,288.47,25471.0,279.1847,279.6867,278.007,278.48,25471.0
2023-08-09 12:00:00,288.3,289.07,288.1,289.07,19192.0,278.3159,279.0592,278.1228,279.0592,19192.0
2023-08-09 12:30:00,289.0,289.36,288.37,288.65,22276.0,278.9916,279.3392,278.3835,278.6538,22276.0
2023-08-09 13:00:00,288.71,289.93,288.67,289.84,34386.0,278.7117,279.8894,278.6731,279.8026,34386.0
2023-08-09 13:30:00,289.84,290.15,289.53,289.78,21208.0,279.8026,280.1018,279.5033,279.7446,21208.0
2023-08-09 14:00:00,289.88,290.53,289.6,290.53,28516.0,279.8412,280.4687,279.5709,280.4687,28516.0
2023-08-09 14:30:00,290.55,290.78,289.85,289.85,20192.0,280.488,280.71,279.8122,279.8122,20192.0
2023-08-09 15:00:00,289.82,290.3,289.64,290.25,36156.0,279.7833,280.2466,279.6095,280.1984,36156.0
2023-08-09 15:30:00,290.18,290.18,287.98,288.35,142306.0,280.1308,280.1308,278.007,278.3642,142306.0
2023-08-10 09:30:00,290.0,290.47,289.09,290.23,67723.0,279.957,280.4107,279.0785,280.1791,67723.0
2023-08-10 10:00:00,290.3,292.93,290.23,291.55,96502.0,280.2466,282.7855,280.1791,281.4533,96502.0
2023-08-10 10:30:00,291.62,291.62,290.12,290.57,26573.0,281.5209,281.5209,280.0729,280.5073,26573.0
2023-08-10 11:00:00,290.61,290.69,289.99,290.5,15286.0,280.5459,280.6231,279.9474,280.4397,15286.0
2023-08-10 11:30:00,290.5,290.59,288.92,289.3,24853.0,280.4397,280.5266,278.9144,279.2813,24853.0
2023-08-10 12:00:00,289.17,289.31,288.27,288.59,21983.0,279.1558,279.2909,278.2869,278.5958,21983.0
2023-08-10 12:30:00,288.48,288.96,288.01,288.01,17061.0,278.4897,278.953,278.0359,278.0359,17061.0
2023-08-10 13:00:00,288.04,288.83,288.02,288.66,18085.0,278.0649,278.8275,278.0456,278.6634,18085.0
2023-08-10 13:30:00,288.54,289.68,288.38,289.0,25583.0,278.5476,279.6481,278.3931,278.9916,25583.0
2023-08-10 14:00:00,288.98,290.39,288.78,290.11,28994.0,278.9723,280.3335,278.7793,280.0632,28994.0
2023-08-10 14:30:00,290.1,291.2,290.02,291.13,32319.0,280.0536,281.1155,279.9763,281.0479,32319.0
2023-08-10 15:00:00,291.23,291.24,290.01,290.19,33403.0,281.1444,281.1541,279.9667,280.1404,33403.0
2023-08-10 15:30:00,290.19,290.28,288.52,289.04,158087.0,280.1404,280.2273,278.5283,279.0303,158087.0
2023-08-11 09:30:00,288.47,288.53,287.65,288.22,31926.0,278.48,278.5379,277.6884,278.2387,31926.0
2023-08-11 10:00:00,288.39,290.04,287.76,290.04,29256.0,278.4028,279.9956,277.7946,279.9956,29256.0
2023-08-11 10:30:00,290.02,290.12,288.38,288.38,26552.0,279.9763,280.0729,278.3931,278.3931,26552.0
2023-08-11 11:00:00,288.38,288.64,287.83,288.41,12572.0,278.3931,278.6441,277.8622,278.4221,12572.0
2023-08-11 11:30:00,288.48,289.22,287.98,288.92,25973.0,278.4897,279.204,278.007,278.9144,25973.0
2023-08-11 12:00:00,288.92,290.54,288.64,290.15,119768.0,278.9144,280.4783,278.6441,280.1018,119768.0
2023-08-11 12:30:00,290.19,290.78,289.53,289.53,33215.0,280.1404,280.71,279.5033,279.5033,33215.0
2023-08-11 13:00:00,289.54,289.99,289.44,289.99,21011.0,279.5129,279.9474,279.4164,279.9474,21011.0
2023-08-11 13:30:00,290.11,290.61,289.77,290.01,16260.0,280.0632,280.5459,279.735,279.9667,16260.0
2023-08-11 14:00:00,290.05,290.22,289.78,290.01,10444.0,280.0053,280.1694,279.7446,279.9667,10444.0
2023-08-11 14:30:00,290.02,290.26,289.68,290.15,14186.0,279.9763,280.208,279.6481,280.1018,14186.0
2023-08-11 15:00:00,290.06,290.32,289.85,290.07,11063.0,280.0149,280.2659,279.8122,280.0246,11063.0
2023-08-11 15:30:00,290.06,290.06,288.87,289.61,118906.0,280.0149,280.0149,278.8662,279.5805,118906.0
2023-08-14 09:30:00,289.14,291.51,289.05,291.36,38593.0,279.1268,281.4147,279.0399,281.2699,38593.0
2023-08-14 10:00:00,291.39,291.93,290.87,291.86,49124.0,281.2989,281.8202,280.7969,281.7526,49124.0
2023-08-14 10:30:00,291.72,291.81,290.76,291.06,25872.0,281.6175,281.7043,280.6907,280.9803,25872.0
2023-08-14 11:00:00,291.21,292.03,291.03,291.76,28294.0,281.1251,281.9167,280.9513,281.6561,28294.0
2023-08-14 11:30:00,291.67,291.77,290.92,290.94,18094.0,281.5692,281.6657,280.8452,280.8645,18094.0
2023-08-14 12:00:00,290.99,291.24,290.72,290.79,17903.0,280.9127,281.1541,280.6521,280.7197,17903.0
2023-08-14 12:30:00,290.7,291.1,290.34,290.73,16277.0,280.6328,281.0189,280.2852,280.6617,16277.0
2023-08-14 13:00:00,290.8,291.27,290.67,290.93,15758.0,280.7293,281.183,280.6038,280.8548,15758.0
2023-08-14 13:30:00,290.93,290.93,290.25,290.57,38915.0,280.8548,280.8548,280.1984,280.5073,38915.0
2023-08-14 14:00:00,290.57,290.68,290.22,290.58,12931.0,280.5073,280.6135,280.1694,280.5169,12931.0
2023-08-14 14:30:00,290.51,290.88,290.28,290.4,12602.0,280.4494,280.8065,280.2273,280.3432,12602.0
2023-08-14 15:00:00,290.38,290.38,289.31,289.65,22829.0,280.3239,280.3239,279.2909,279.6191,22829.0
2023-08-14 15:30:00,289.65,289.96,289.46,289.95,98554.0,279.6191,279.9184,279.4357,279.9088,98554.0
2023-08-15 09:30:00,288.32,289.85,288.26,289.66,28408.0,278.3352,279.8122,278.2773,279.6288,28408.0
2023-08-15 10:00:00,289.82,290.45,289.0,289.54,27817.0,279.7833,280.3914,278.9916,279.5129,27817.0
2023-08-15 10:30:00,289.53,290.17,288.94,288.94,21938.0,279.5033,280.1211,278.9337,278.9337,21938.0
2023-08-15 11:00:00,289.31,289.67,288.96,289.4,13511.0,279.2909,279.6384,278.953,279.3778,13511.0
2023-08-15 11:30:00,289.46,289.52,288.49,288.49,24293.0,279.4357,279.4936,278.4993,278.4993,24293.0
2023-08-15 12:00:00,288.59,288.94,288.49,288.68,14708.0,278.5958,278.9337,278.4993,278.6827,14708.0
2023-08-15 12:30:00,288.75,288.76,287.68,288.16,21826.0,278.7503,278.76,277.7174,278.1807,21826.0
2023-08-15 13:00:00,288.16,288.58,287.87,288.46,13792.0,278.1807,278.5862,277.9008,278.4704,13792.0
2023-08-15 13:30:00,288.49,289.17,288.23,288.95,36611.0,278.4993,279.1558,278.2483,278.9434,36611.0
2023-08-15 14:00:00,288.98,289.08,288.39,289.04,20107.0,278.9723,279.0689,278.4028,279.0303,20107.0
2023-08-15 14:30:00,289.13,289.42,288.46,288.56,40390.0,279.1171,279.3971,278.4704,278.5669,40390.0
2023-08-15 15:00:00,288.56,289.16,288.48,288.75,18688.0,278.5669,279.1461,278.4897,278.7503,18688.0
2023-08-15 15:30:00,288.69,289.8,288.6,289.34,129031.0,278.6924,279.7639,278.6055,279.3199,129031.0
2023-08-16 09:30:00,288.91,292.48,288.88,291.46,77907.0,278.9048,282.3511,278.8758,281.3665,77907.0
2023-08-16 10:00:00,291.35,291.81,290.97,291.71,18800.0,281.2603,281.7043,280.8934,281.6078,18800.0
2023-08-16 10:30:00,291.73,292.53,291.27,292.33,31874.0,281.6271,282.3994,281.183,282.2063,31874.0
2023-08-16 11:00:00,292.43,292.5,291.62,292.25,26476.0,282.3029,282.3704,281.5209,282.1291,26476.0
2023-08-16 11:30:00,292.24,292.32,291.76,291.98,29704.0,282.1194,282.1967,281.6561,281.8684,29704.0
2023-08-16 12:00:00,291.97,292.31,291.26,291.81,31197.0,281.8588,282.187,281.1734,281.7043,31197.0
2023-08-16 12:30:00,291.79,292.09,291.12,291.31,30130.0,281.685,281.9746,281.0382,281.2217,30130.0
2023-08-16 13:00:00,291.3,291.46,290.14,290.19,31395.0,281.212,281.3665,280.0922,280.1404,31395.0
2023-08-16 13:30:00,290.12,290.76,289.83,290.76,33053.0,280.0729,280.6907,279.7929,280.6907,33053.0
2023-08-16 14:00:00,290.65,291.29,290.25,290.78,28583.0,280.5845,281.2023,280.1984,280.71,28583.0
2023-08-16 14:30:00,290.81,291.18,289.96,290.14,32557.0,280.739,281.0962,279.9184,280.0922,32557.0
2023-08-16 15:00:00,290.06,290.06,288.97,289.43,38803.0,280.0149,280.0149,278.9627,279.4068,38803.0
2023-08-16 15:30:00,289.47,290.3,288.79,289.08,143223.0,279.4454,280.2466,278.7889,279.0689,143223.0
2023-08-17 09:30:00,269.97,277.85,268.87,271.54,674423.0,260.6207,268.2278,259.5588,262.1363,674423.0
2023-08-17 10:00:00,271.39,273.3,269.2,269.45,229963.0,261.9915,263.8354,259.8773,260.1187,229963.0
2023-08-17 10:30:00,269.42,270.99,265.56,270.52,349006.0,260.0897,261.6054,256.3634,261.1516,349006.0
2023-08-17 11:00:00,270.51,271.83,269.24,269.82,180438.0,261.142,262.4163,259.916,260.4759,180438.0
2023-08-17 11:30:00,270.1,270.49,267.15,267.39,127574.0,260.7462,261.1227,257.8983,258.13,127574.0
2023-08-17 12:00:00,267.31,268.27,265.7,268.27,153889.0,258.0528,258.9795,256.4986,258.9795,153889.0
2023-08-17 12:30:00,268.27,269.83,267.8,269.6,91497.0,258.9795,260.4855,258.5258,260.2635,91497.0
2023-08-17 13:00:00,269.62,269.69,267.76,268.4,100208.0,260.2828,260.3504,258.4872,259.105,100208.0
2023-08-17 13:30:00,268.31,269.2,267.15,267.22,108154.0,259.0182,259.8773,257.8983,257.9659,108154.0
2023-08-17 14:00:00,267.27,270.31,267.25,270.24,85650.0,258.0142,260.9489,257.9949,260.8813,85650.0
2023-08-17 14:30:00,270.26,270.68,268.64,270.3,81579.0,260.9006,261.3061,259.3367,260.9392,81579.0
2023-08-17 15:00:00,270.22,271.63,270.0,271.32,157066.0,260.862,262.2232,260.6496,261.9239,157066.0
2023-08-17 15:30:00,271.23,271.65,270.25,270.53,554482.0,261.837,262.2425,260.891,261.1613,554482.0
2023-08-18 09:30:00,270.66,273.33,270.5,272.68,167798.0,261.2868,263.8643,261.1323,263.2368,167798.0
2023-08-18 10:00:00,272.65,274.32,272.61,273.82,53059.0,263.2079,264.82,263.1693,264.3373,53059.0
2023-08-18 10:30:00,273.88,274.85,273.18,274.84,88706.0,264.3953,265.3317,263.7195,265.322,88706.0
2023-08-18 11:00:00,274.87,275.05,274.23,274.82,59984.0,265.351,265.5248,264.7331,265.3027,59984.0
2023-08-18 11:30:00,274.89,275.07,274.39,274.81,89033.0,265.3703,265.5441,264.8876,265.2931,89033.0
2023-08-18 12:00:00,274.82,274.83,273.63,274.63,29093.0,265.3027,265.3124,264.1539,265.1193,29093.0
2023-08-18 12:30:00,274.53,274.85,274.0,274.67,18000.0,265.0228,265.3317,264.5111,265.1579,18000.0
2023-08-18 13:00:00,274.59,274.59,273.92,274.35,24408.0,265.0807,265.0807,264.4339,264.849,24408.0
2023-08-18 13:30:00,274.34,275.0,273.93,274.81,49175.0,264.8393,265.4765,264.4435,265.2931,49175.0
2023-08-18 14:00:00,274.9,275.19,274.55,275.17,44011.0,265.3799,265.6599,265.0421,265.6406,44011.0
2023-08-18 14:30:00,275.17,275.37,274.7,275.19,20903.0,265.6406,265.8337,265.1869,265.6599,20903.0
2023-08-18 15:00:00,275.15,275.34,274.64,274.91,75030.0,265.6213,265.8047,265.129,265.3896,75030.0
2023-08-18 15:30:00,274.89,276.3,274.8,276.11,113433.0,265.3703,266.7315,265.2834,266.548,113433.0
2023-08-21 09:30:00,276.86,279.24,276.01,279.24,49617.0,267.2721,269.5696,266.4515,269.5696,49617.0
2023-08-21 10:00:00,278.91,279.1,277.95,278.21,53229.0,269.2511,269.4345,268.3243,268.5753,53229.0
2023-08-21 10:30:00,278.19,279.25,277.84,279.18,34894.0,268.556,269.5793,268.2181,269.5117,34894.0
2023-08-21 11:00:00,279.19,279.87,279.07,279.71,23855.0,269.5214,270.1778,269.4055,270.0234,23855.0
2023-08-21 11:30:00,279.76,279.86,278.36,278.9,18475.0,270.0716,270.1682,268.7201,269.2414,18475.0
2023-08-21 12:00:00,278.88,279.53,278.47,279.41,23372.0,269.2221,269.8496,268.8263,269.7338,23372.0
2023-08-21 12:30:00,279.51,279.66,279.0,279.61,21960.0,269.8303,269.9751,269.338,269.9268,21960.0
2023-08-21 13:00:00,279.62,280.11,279.39,280.0,44829.0,269.9365,270.4095,269.7145,270.3033,44829.0
2023-08-21 13:30:00,279.95,280.37,279.95,280.14,21891.0,270.2551,270.6605,270.2551,270.4385,21891.0
2023-08-21 14:00:00,280.21,280.21,279.16,279.86,56752.0,270.5061,270.5061,269.4924,270.1682,56752.0
2023-08-21 14:30:00,279.85,280.53,279.85,280.32,25957.0,270.1585,270.815,270.1585,270.6122,25957.0
2023-08-21 15:00:00,280.42,280.84,280.18,280.75,26939.0,270.7088,271.1142,270.4771,271.0274,26939.0
2023-08-21 15:30:00,280.8,281.59,280.6,281.32,171643.0,271.0756,271.8383,270.8825,271.5776,171643.0
2023-08-22 09:30:00,280.8,282.57,280.24,281.97,35747.0,271.0756,272.7843,270.535,272.2051,35747.0
2023-08-22 10:00:00,281.66,282.34,281.66,281.98,37282.0,271.9058,272.5623,271.9058,272.2148,37282.0
2023-08-22 10:30:00,281.99,282.49,281.3,281.45,23735.0,272.2244,272.7071,271.5583,271.7031,23735.0
2023-08-22 11:00:00,281.49,281.72,280.5,280.5,30656.0,271.7417,271.9638,270.786,270.786,30656.0
2023-08-22 11:30:00,280.56,280.96,280.14,280.21,26540.0,270.8439,271.2301,270.4385,270.5061,26540.0
2023-08-22 12:00:00,280.15,280.4,279.54,280.28,30307.0,270.4481,270.6895,269.8593,270.5736,30307.0
2023-08-22 12:30:00,280.22,280.72,279.98,280.66,13680.0,270.5157,270.9984,270.284,270.9405,13680.0
2023-08-22 13:00:00,280.57,280.57,279.9,280.14,19000.0,270.8536,270.8536,270.2068,270.4385,19000.0
2023-08-22 13:30:00,280.2,280.38,280.08,280.34,12453.0,270.4964,270.6702,270.3806,270.6316,12453.0
2023-08-22 14:00:00,280.35,280.5,280.08,280.41,25920.0,270.6412,270.786,270.3806,270.6991,25920.0
2023-08-22 14:30:00,280.44,280.73,280.05,280.31,28239.0,270.7281,271.008,270.3516,270.6026,28239.0
2023-08-22 15:00:00,280.3,281.15,280.29,280.46,25489.0,270.5929,271.4135,270.5833,270.7474,25489.0
2023-08-22 15:30:00,280.51,280.51,279.79,280.15,131384.0,270.7957,270.7957,270.1006,270.4481,131384.0
2023-08-23 09:30:00,280.9,282.86,280.44,281.42,58921.0,271.1722,273.0643,270.7281,271.6742,58921.0
2023-08-23 10:00:00,281.61,281.88,280.9,281.23,28329.0,271.8576,272.1182,271.1722,271.4907,28329.0
2023-08-23 10:30:00,281.22,281.42,280.75,281.29,66297.0,271.4811,271.6742,271.0274,271.5487,66297.0
2023-08-23 11:00:00,281.42,281.51,280.77,281.4,32383.0,271.6742,271.761,271.0467,271.6548,32383.0
2023-08-23 11:30:00,281.47,281.65,281.0,281.23,17253.0,271.7224,271.8962,271.2687,271.4907,17253.0
2023-08-23 12:00:00,281.15,281.45,281.01,281.4,26777.0,271.4135,271.7031,271.2784,271.6548,26777.0
2023-08-23 12:30:00,281.44,282.06,281.4,281.84,25339.0,271.6935,272.292,271.6548,272.0796,25339.0
2023-08-23 13:00:00,281.88,282.5,281.77,282.34,29773.0,272.1182,272.7168,272.012,272.5623,29773.0
2023-08-23 13:30:00,282.36,282.78,282.27,282.68,34982.0,272.5816,272.9871,272.4947,272.8905,34982.0
2023-08-23 14:00:00,282.67,282.73,282.29,282.56,19140.0,272.8809,272.9388,272.514,272.7747,19140.0
2023-08-23 14:30:00,282.54,282.54,281.56,281.85,17123.0,272.7554,272.7554,271.8093,272.0893,17123.0
2023-08-23 15:00:00,281.81,281.85,281.21,281.76,30294.0,272.0506,272.0893,271.4714,272.0024,30294.0
2023-08-23 15:30:00,281.76,282.56,281.5,282.01,177498.0,272.0024,272.7747,271.7514,272.2437,177498.0
2023-08-24 09:30:00,281.37,284.54,281.24,284.36,41150.0,271.6259,274.6861,271.5004,274.5123,41150.0
2023-08-24 10:00:00,284.49,284.64,282.56,282.91,42622.0,274.6378,274.7826,272.7747,273.1126,42622.0
2023-08-24 10:30:00,282.78,282.85,280.71,281.13,32847.0,272.9871,273.0546,270.9887,271.3942,32847.0
2023-08-24 11:00:00,280.93,281.59,280.51,281.37,44796.0,271.2011,271.8383,270.7957,271.6259,44796.0
2023-08-24 11:30:00,281.28,281.71,281.08,281.38,34677.0,271.539,271.9541,271.3459,271.6355,34677.0
2023-08-24 12:00:00,281.51,281.6,281.12,281.36,31488.0,271.761,271.8479,271.3845,271.6162,31488.0
2023-08-24 12:30:00,281.25,281.65,280.75,281.03,42143.0,271.51,271.8962,271.0274,271.2977,42143.0
2023-08-24 13:00:00,281.07,281.49,280.52,280.63,35675.0,271.3363,271.7417,270.8053,270.9115,35675.0
2023-08-24 13:30:00,280.61,281.7,280.6,281.42,40747.0,270.8922,271.9445,270.8825,271.6742,40747.0
2023-08-24 14:00:00,281.33,281.42,280.38,280.86,37274.0,271.5873,271.6742,270.6702,271.1335,37274.0
2023-08-24 14:30:00,280.78,281.73,280.67,281.52,62958.0,271.0563,271.9734,270.9501,271.7707,62958.0
2023-08-24 15:00:00,281.52,281.98,280.97,281.72,78227.0,271.7707,272.2148,271.2397,271.9638,78227.0
2023-08-24 15:30:00,281.73,282.89,281.55,282.37,156198.0,271.9734,273.0932,271.7997,272.5913,156198.0
2023-08-25 09:30:00,283.35,284.62,282.58,283.37,48787.0,273.5373,274.7633,272.794,273.5566,48787.0
2023-08-25 10:00:00,283.82,283.82,280.86,280.86,57400.0,273.991,273.991,271.1335,271.1335,57400.0
2023-08-25 10:30:00,280.99,281.41,280.25,280.25,37512.0,271.259,271.6645,270.5447,270.5447,37512.0
2023-08-25 11:00:00,280.42,281.72,280.14,281.72,21798.0,270.7088,271.9638,270.4385,271.9638,21798.0
2023-08-25 11:30:00,281.72,282.69,281.44,281.5,15745.0,271.9638,272.9002,271.6935,271.7514,15745.0
2023-08-25 12:00:00,281.59,282.16,281.5,282.03,10574.0,271.8383,272.3885,271.7514,272.263,10574.0
2023-08-25 12:30:00,281.99,282.47,281.7,282.12,19322.0,272.2244,272.6878,271.9445,272.3499,19322.0
2023-08-25 13:00:00,282.12,282.17,281.1,281.1,32110.0,272.3499,272.3982,271.3652,271.3652,32110.0
2023-08-25 13:30:00,281.1,281.31,280.83,281.21,19582.0,271.3652,271.568,271.1046,271.4714,19582.0
2023-08-25 14:00:00,281.17,281.56,280.93,281.39,28205.0,271.4328,271.8093,271.2011,271.6452,28205.0
2023-08-25 14:30:00,281.42,281.42,280.25,280.32,31813.0,271.6742,271.6742,270.5447,270.6122,31813.0
2023-08-25 15:00:00,280.34,281.41,280.2,280.72,48597.0,270.6316,271.6645,270.4964,270.9984,48597.0
2023-08-25 15:30:00,280.78,280.89,279.02,279.26,152780.0,271.0563,271.1625,269.3573,269.589,152780.0
2023-08-28 09:30:00,280.59,281.62,280.25,281.49,41596.0,270.8729,271.8672,270.5447,271.7417,41596.0
2023-08-28 10:00:00,281.48,282.13,280.5,280.7,24171.0,271.7321,272.3596,270.786,270.9791,24171.0
2023-08-28 10:30:00,280.85,281.53,280.69,281.52,14831.0,271.1239,271.7803,270.9694,271.7707,14831.0
2023-08-28 11:00:00,281.51,281.92,281.14,281.91,21177.0,271.761,272.1568,271.4038,272.1472,21177.0
2023-08-28 11:30:00,281.83,282.09,280.76,281.04,14700.0,272.07,272.3209,271.037,271.3073,14700.0
2023-08-28 12:00:00,281.13,281.47,280.64,280.83,14377.0,271.3942,271.7224,270.9212,271.1046,14377.0
2023-08-28 12:30:00,280.76,281.39,280.53,281.39,20408.0,271.037,271.6452,270.815,271.6452,20408.0
2023-08-28 13:00:00,281.29,281.56,280.84,281.23,13263.0,271.5487,271.8093,271.1142,271.4907,13263.0
2023-08-28 13:30:00,281.38,281.5,280.61,280.74,8559.0,271.6355,271.7514,270.8922,271.0177,8559.0
2023-08-28 14:00:00,280.78,280.78,280.3,280.31,7572.0,271.0563,271.0563,270.5929,270.6026,7572.0
2023-08-28 14:30:00,280.3,281.39,280.3,281.39,19068.0,270.5929,271.6452,270.5929,271.6452,19068.0
2023-08-28 15:00:00,281.41,281.74,281.06,281.58,17206.0,271.6645,271.9831,271.3266,271.8286,17206.0
2023-08-28 15:30:00,281.57,282.62,281.46,281.55,58103.0,271.819,272.8326,271.7128,271.7997,58103.0
2023-08-29 09:30:00,282.22,283.94,281.61,282.6,37290.0,272.4464,274.1069,271.8576,272.8133,37290.0
2023-08-29 10:00:00,282.98,282.98,281.12,281.32,33055.0,273.1801,273.1801,271.3845,271.5776,33055.0
2023-08-29 10:30:00,281.21,281.43,279.0,280.04,38195.0,271.4714,271.6838,269.338,270.3419,38195.0
2023-08-29 11:00:00,279.92,280.77,279.5,280.7,31660.0,270.2261,271.0467,269.8206,270.9791,31660.0
2023-08-29 11:30:00,280.68,281.2,280.16,281.17,15905.0,270.9598,271.4618,270.4578,271.4328,15905.0
2023-08-29 12:00:00,281.26,282.65,281.17,282.45,14936.0,271.5197,272.8616,271.4328,272.6685,14936.0
2023-08-29 12:30:00,282.51,282.78,281.94,282.17,16138.0,272.7264,272.9871,272.1761,272.3982,16138.0
2023-08-29 13:00:00,282.26,282.7,282.06,282.46,13412.0,272.4851,272.9098,272.292,272.6781,13412.0
2023-08-29 13:30:00,282.65,282.76,282.4,282.59,16123.0,272.8616,272.9677,272.6202,272.8036,16123.0
2023-08-29 14:00:00,282.41,282.6,281.25,281.46,48218.0,272.6299,272.8133,271.51,271.7128,48218.0
2023-08-29 14:30:00,281.4,281.61,280.0,280.02,41118.0,271.6548,271.8576,270.3033,270.3226,41118.0
2023-08-29 15:00:00,279.96,280.26,279.14,280.03,52973.0,270.2647,270.5543,269.4731,270.3323,52973.0
2023-08-29 15:30:00,280.04,281.91,280.03,281.7,114478.0,270.3419,272.1472,270.3323,271.9445,114478.0
2023-08-30 09:30:00,282.94,283.86,282.01,283.55,29666.0,273.1415,274.0297,272.2437,273.7304,29666.0
2023-08-30 10:00:00,283.97,284.3,283.39,283.4,18988.0,274.1358,274.4544,273.5759,273.5856,18988.0
2023-08-30 10:30:00,283.38,283.73,283.04,283.67,14995.0,273.5663,273.9042,273.2381,273.8462,14995.0
2023-08-30 11:00:00,283.65,284.0,283.16,283.94,19856.0,273.8269,274.1648,273.3539,274.1069,19856.0
2023-08-30 11:30:00,283.87,284.04,283.39,283.97,16334.0,274.0393,274.2034,273.5759,274.1358,16334.0
2023-08-30 12:00:00,283.91,284.55,283.66,284.38,20327.0,274.0779,274.6958,273.8366,274.5316,20327.0
2023-08-30 12:30:00,284.4,284.5,283.94,284.08,7797.0,274.551,274.6475,274.1069,274.242,7797.0
2023-08-30 13:00:00,284.1,284.38,283.69,283.8,17001.0,274.2613,274.5316,273.8655,273.9717,17001.0
2023-08-30 13:30:00,283.76,283.86,283.35,283.35,12243.0,273.9331,274.0297,273.5373,273.5373,12243.0
2023-08-30 14:00:00,283.41,283.88,283.33,283.46,20278.0,273.5952,274.049,273.518,273.6435,20278.0
2023-08-30 14:30:00,283.44,283.63,283.1,283.34,18686.0,273.6242,273.8076,273.296,273.5277,18686.0
2023-08-30 15:00:00,283.57,283.77,283.39,283.5,8859.0,273.7497,273.9428,273.5759,273.6821,8859.0
2023-08-30 15:30:00,283.6,283.72,282.3,282.78,83808.0,273.7787,273.8945,272.5237,272.9871,83808.0
2023-08-31 09:30:00,282.65,282.99,281.25,281.28,39067.0,272.8616,273.1898,271.51,271.539,39067.0
2023-08-31 10:00:00,281.16,281.31,280.45,281.15,42647.0,271.4232,271.568,270.7377,271.4135,42647.0
2023-08-31 10:30:00,281.22,281.66,280.59,281.28,26822.0,271.4811,271.9058,270.8729,271.539,26822.0
2023-08-31 11:00:00,281.13,281.32,280.54,280.54,22362.0,271.3942,271.5776,270.8246,270.8246,22362.0
2023-08-31 11:30:00,280.6,280.65,279.63,279.8,34178.0,270.8825,270.9308,269.9461,270.1103,34178.0
2023-08-31 12:00:00,279.79,280.33,279.57,279.89,19923.0,270.1006,270.6219,269.8882,270.1971,19923.0
2023-08-31 12:30:00,279.88,279.92,279.53,279.53,17723.0,270.1875,270.2261,269.8496,269.8496,17723.0
2023-08-31 13:00:00,279.56,279.84,279.16,279.17,22185.0,269.8786,270.1489,269.4924,269.5021,22185.0
2023-08-31 13:30:00,279.17,279.25,277.56,278.04,29050.0,269.5021,269.5793,267.9478,268.4112,29050.0
2023-08-31 14:00:00,278.02,278.74,278.01,278.18,38975.0,268.3919,269.087,268.3822,268.5464,38975.0
2023-08-31 14:30:00,278.26,278.3,277.1,277.26,27139.0,268.6236,268.6622,267.5038,267.6582,27139.0
2023-08-31 15:00:00,277.17,277.44,277.0,277.19,36048.0,267.5713,267.832,267.4072,267.5906,36048.0
2023-08-31 15:30:00,277.26,278.39,276.13,276.36,239750.0,267.6582,268.7491,266.5674,266.7894,239750.0
2023-09-01 09:30:00,277.81,280.12,277.81,278.94,67822.0,268.1892,270.4192,268.1892,269.28,67822.0
2023-09-01 10:00:00,278.79,279.41,278.23,279.01,43433.0,269.1352,269.7338,268.5946,269.3476,43433.0
2023-09-01 10:30:00,278.99,279.14,278.6,278.64,18184.0,269.3283,269.4731,268.9518,268.9904,18184.0
2023-09-01 11:00:00,278.68,278.72,276.64,276.74,41834.0,269.029,269.0677,267.0597,267.1562,41834.0
2023-09-01 11:30:00,276.75,277.32,276.17,276.63,43885.0,267.1659,267.7161,266.606,267.05,43885.0
2023-09-01 12:00:00,276.63,276.91,276.49,276.5,26502.0,267.05,267.3203,266.9149,266.9245,26502.0
2023-09-01 12:30:00,276.56,277.09,276.54,276.84,21244.0,266.9825,267.4941,266.9632,267.2528,21244.0
2023-09-01 13:00:00,276.96,277.51,276.88,277.51,13184.0,267.3686,267.8996,267.2914,267.8996,13184.0
2023-09-01 13:30:00,277.51,277.89,276.98,277.02,29041.0,267.8996,268.2664,267.3879,267.4265,29041.0
2023-09-01 14:00:00,276.96,277.46,276.81,277.43,16543.0,267.3686,267.8513,267.2238,267.8223,16543.0
2023-09-01 14:30:00,277.39,277.42,276.65,276.71,31193.0,267.7837,267.8127,267.0693,267.1273,31193.0
2023-09-01 15:00:00,276.73,277.34,276.5,277.22,34677.0,267.1466,267.7354,266.9245,267.6196,34677.0
2023-09-01 15:30:00,277.22,277.6,276.51,276.67,131417.0,267.6196,267.9864,266.9342,267.0886,131417.0
2023-09-05 09:30:00,276.45,279.37,276.15,278.92,70981.0,268.0539,270.8852,267.763,270.4489,70981.0
2023-09-05 10:00:00,279.16,279.8,278.98,279.57,37524.0,270.6816,271.3021,270.507,271.0791,37524.0
2023-09-05 10:30:00,279.56,280.43,278.98,280.22,83117.0,271.0694,271.913,270.507,271.7094,83117.0
2023-09-05 11:00:00,280.31,280.33,278.85,279.87,40232.0,271.7966,271.816,270.381,271.37,40232.0
2023-09-05 11:30:00,279.88,280.8,279.72,280.78,46469.0,271.3797,272.2718,271.2246,272.2524,46469.0
2023-09-05 12:00:00,280.75,280.99,280.19,280.19,29300.0,272.2233,272.456,271.6803,271.6803,29300.0
2023-09-05 12:30:00,280.12,280.65,280.08,280.21,17213.0,271.6124,272.1263,271.5736,271.6997,17213.0
2023-09-05 13:00:00,280.07,280.43,279.89,280.25,19938.0,271.5639,271.913,271.3894,271.7385,19938.0
2023-09-05 13:30:00,280.2,280.33,279.68,279.8,16418.0,271.69,271.816,271.1858,271.3021,16418.0
2023-09-05 14:00:00,279.8,280.02,279.62,279.92,31876.0,271.3021,271.5154,271.1276,271.4185,31876.0
2023-09-05 14:30:00,279.92,280.05,279.16,279.36,38834.0,271.4185,271.5445,270.6816,270.8755,38834.0
2023-09-05 15:00:00,279.36,279.36,278.56,279.28,39892.0,270.8755,270.8755,270.0998,270.7979,39892.0
2023-09-05 15:30:00,279.23,279.62,278.75,278.76,162759.0,270.7494,271.1276,270.284,270.2937,162759.0
2023-09-06 09:30:00,277.3,278.15,274.9,275.35,64742.0,268.8781,269.7022,266.551,266.9873,64742.0
2023-09-06 10:00:00,275.31,276.53,275.07,275.44,32733.0,266.9485,268.1314,266.7158,267.0745,32733.0
2023-09-06 10:30:00,275.49,275.73,275.09,275.57,33192.0,267.123,267.3557,266.7352,267.2006,33192.0
2023-09-06 11:00:00,275.64,277.2,275.56,276.96,21337.0,267.2685,268.7811,267.1909,268.5484,21337.0
2023-09-06 11:30:00,276.82,277.12,276.13,276.49,13770.0,268.4126,268.7035,267.7436,268.0927,13770.0
2023-09-06 12:00:00,276.47,276.99,275.64,276.86,26273.0,268.0733,268.5775,267.2685,268.4514,26273.0
2023-09-06 12:30:00,276.58,276.58,275.68,275.88,12824.0,268.1799,268.1799,267.3073,267.5012,12824.0
2023-09-06 13:00:00,275.9,276.44,275.58,276.13,16623.0,267.5206,268.0442,267.2103,267.7436,16623.0
2023-09-06 13:30:00,276.18,276.5,275.45,275.92,20727.0,267.7921,268.1024,267.0842,267.54,20727.0
2023-09-06 14:00:00,275.89,275.92,275.5,275.92,16664.0,267.5109,267.54,267.1327,267.54,16664.0
2023-09-06 14:30:00,275.79,276.69,275.78,276.63,14701.0,267.4139,268.2866,267.4042,268.2284,14701.0
2023-09-06 15:00:00,276.69,276.77,276.12,276.12,28430.0,268.2866,268.3642,267.7339,267.7339,28430.0
2023-09-06 15:30:00,276.12,276.81,275.58,275.66,113529.0,267.7339,268.4029,267.2103,267.2879,113529.0
2023-09-07 09:30:00,276.73,279.28,275.93,278.99,42864.0,268.3254,270.7979,267.5497,270.5167,42864.0
2023-09-07 10:00:00,279.17,279.74,277.7,278.94,55021.0,270.6913,271.244,269.2659,270.4683,55021.0
2023-09-07 10:30:00,278.7,280.12,278.54,279.95,39380.0,270.2355,271.6124,270.0804,271.4476,39380.0
2023-09-07 11:00:00,280.08,281.06,280.08,280.87,32763.0,271.5736,272.5239,271.5736,272.3396,32763.0
2023-09-07 11:30:00,280.87,282.03,280.87,281.94,27971.0,272.3396,273.4644,272.3396,273.3771,27971.0
2023-09-07 12:00:00,281.95,282.29,281.44,282.11,22379.0,273.3868,273.7165,272.8923,273.542,22379.0
2023-09-07 12:30:00,282.25,282.51,281.77,282.09,25420.0,273.6777,273.9298,273.2123,273.5226,25420.0
2023-09-07 13:00:00,282.19,282.55,282.03,282.52,29472.0,273.6195,273.9686,273.4644,273.9395,29472.0
2023-09-07 13:30:00,282.54,282.82,281.26,281.41,31288.0,273.9589,274.2304,272.7178,272.8632,31288.0
2023-09-07 14:00:00,281.33,282.04,281.27,281.7,14825.0,272.7857,273.4741,272.7275,273.1444,14825.0
2023-09-07 14:30:00,281.74,281.74,281.12,281.38,18200.0,273.1832,273.1832,272.582,272.8341,18200.0
2023-09-07 15:00:00,281.37,281.54,281.16,281.43,22379.0,272.8244,272.9893,272.6208,272.8826,22379.0
2023-09-07 15:30:00,281.33,281.5,280.59,281.4,112379.0,272.7857,272.9505,272.0681,272.8535,112379.0
2023-09-08 09:30:00,280.47,282.32,279.38,282.32,32964.0,271.9518,273.7456,270.8949,273.7456,32964.0
2023-09-08 10:00:00,282.15,282.54,281.09,282.44,37988.0,273.5808,273.9589,272.553,273.862,37988.0
2023-09-08 10:30:00,282.51,283.11,281.64,283.11,38823.0,273.9298,274.5116,273.0862,274.5116,38823.0
2023-09-08 11:00:00,283.12,283.59,282.6,283.43,46083.0,274.5213,274.977,274.0171,274.8219,46083.0
2023-09-08 11:30:00,283.44,283.79,283.24,283.24,24062.0,274.8316,275.171,274.6377,274.6377,24062.0
2023-09-08 12:00:00,283.3,284.19,283.28,283.97,24557.0,274.6958,275.5588,274.6764,275.3455,24557.0
2023-09-08 12:30:00,283.96,284.02,283.46,283.58,25837.0,275.3358,275.394,274.851,274.9673,25837.0
2023-09-08 13:00:00,283.57,283.69,283.17,283.35,18803.0,274.9576,275.074,274.5698,274.7443,18803.0
2023-09-08 13:30:00,283.35,283.65,283.21,283.37,21032.0,274.7443,275.0352,274.6086,274.7637,21032.0
2023-09-08 14:00:00,283.29,283.36,283.0,283.09,20535.0,274.6861,274.754,274.4049,274.4922,20535.0
2023-09-08 14:30:00,283.05,283.15,282.05,282.26,36472.0,274.4534,274.5504,273.4838,273.6874,36472.0
2023-09-08 15:00:00,282.3,282.41,281.81,281.91,41053.0,273.7262,273.8329,273.2511,273.348,41053.0
2023-09-08 15:30:00,281.9,282.2,280.7,281.53,119624.0,273.3384,273.6292,272.1748,272.9796,119624.0
2023-09-11 09:30:00,282.01,283.91,280.91,283.61,88278.0,273.445,275.2873,272.3784,274.9964,88278.0
2023-09-11 10:00:00,283.61,286.49,283.01,286.28,33693.0,274.9964,277.7889,274.4146,277.5853,33693.0
2023-09-11 10:30:00,286.2,287.27,285.7,287.12,34041.0,277.5078,278.5453,277.0229,278.3998,34041.0
2023-09-11 11:00:00,286.97,287.09,285.76,285.86,18613.0,278.2544,278.3707,277.0811,277.1781,18613.0
2023-09-11 11:30:00,286.04,286.23,284.58,285.63,44199.0,277.3526,277.5368,275.937,276.9551,44199.0
2023-09-11 12:00:00,285.69,285.96,285.5,285.8,14089.0,277.0132,277.275,276.829,277.1199,14089.0
2023-09-11 12:30:00,285.66,286.01,285.57,285.89,13847.0,276.9842,277.3235,276.8969,277.2072,13847.0
2023-09-11 13:00:00,285.9,286.02,284.7,285.02,20147.0,277.2169,277.3332,276.0533,276.3636,20147.0
2023-09-11 13:30:00,284.99,285.22,284.63,284.8,40517.0,276.3345,276.5575,275.9854,276.1503,40517.0
2023-09-11 14:00:00,284.84,285.35,284.79,285.15,14859.0,276.1891,276.6836,276.1406,276.4896,14859.0
2023-09-11 14:30:00,285.17,286.37,285.1,286.13,54440.0,276.509,277.6726,276.4412,277.4399,54440.0
2023-09-11 15:00:00,286.07,286.74,285.43,285.65,43264.0,277.3817,278.0314,276.7611,276.9745,43264.0
2023-09-11 15:30:00,285.57,285.8,284.52,284.86,137708.0,276.8969,277.1199,275.8788,276.2085,137708.0
2023-09-12 09:30:00,283.34,283.96,281.0,283.07,81646.0,274.7346,275.3358,272.4657,274.4728,81646.0
2023-09-12 10:00:00,283.21,284.2,282.97,284.15,71235.0,274.6086,275.5685,274.3759,275.52,71235.0
2023-09-12 10:30:00,284.42,285.97,284.25,285.62,26661.0,275.7818,277.2847,275.617,276.9454,26661.0
2023-09-12 11:00:00,285.83,287.67,285.66,287.65,24122.0,277.149,278.9331,276.9842,278.9137,24122.0
2023-09-12 11:30:00,287.51,287.68,286.97,287.35,22271.0,278.778,278.9428,278.2544,278.6228,22271.0
2023-09-12 12:00:00,287.39,288.0,287.32,287.97,25559.0,278.6616,279.2531,278.5937,279.224,25559.0
2023-09-12 12:30:00,287.99,288.39,287.7,288.26,20194.0,279.2434,279.6312,278.9622,279.5052,20194.0
2023-09-12 13:00:00,288.37,288.37,287.87,287.87,8183.0,279.6118,279.6118,279.127,279.127,8183.0
2023-09-12 13:30:00,287.89,287.93,287.11,287.11,17734.0,279.1464,279.1852,278.3901,278.3901,17734.0
2023-09-12 14:00:00,287.17,287.21,286.39,286.44,21252.0,278.4483,278.4871,277.692,277.7405,21252.0
2023-09-12 14:30:00,286.4,286.48,285.62,285.72,17569.0,277.7017,277.7793,276.9454,277.0423,17569.0
2023-09-12 15:00:00,285.72,286.05,285.37,285.64,17966.0,277.0423,277.3623,276.703,276.9648,17966.0
2023-09-12 15:30:00,285.74,286.83,285.63,286.52,115901.0,277.0617,278.1186,276.9551,277.818,115901.0
2023-09-13 09:30:00,287.41,287.82,284.95,285.45,60331.0,278.681,279.0786,276.2957,276.7805,60331.0
2023-09-13 10:00:00,285.48,286.36,283.71,283.91,55379.0,276.8096,277.6629,275.0934,275.2873,55379.0
2023-09-13 10:30:00,283.91,284.29,283.12,283.54,83740.0,275.2873,275.6558,274.5213,274.9285,83740.0
2023-09-13 11:00:00,283.49,283.54,282.5,283.18,28875.0,274.8801,274.9285,273.9201,274.5795,28875.0
2023-09-13 11:30:00,283.03,284.07,283.03,283.82,31108.0,274.434,275.4424,274.434,275.2,31108.0
2023-09-13 12:00:00,283.91,284.6,283.85,284.31,16568.0,275.2873,275.9563,275.2291,275.6752,16568.0
2023-09-13 12:30:00,284.34,284.52,283.64,284.41,13834.0,275.7042,275.8788,275.0255,275.7721,13834.0
2023-09-13 13:00:00,284.41,284.94,284.34,284.8,16820.0,275.7721,276.286,275.7042,276.1503,16820.0
2023-09-13 13:30:00,284.88,285.09,284.77,285.09,20269.0,276.2278,276.4315,276.1212,276.4315,20269.0
2023-09-13 14:00:00,285.12,286.74,285.0,286.5,37513.0,276.4606,278.0314,276.3442,277.7986,37513.0
2023-09-13 14:30:00,286.57,287.0,285.97,286.37,42515.0,277.8665,278.2835,277.2847,277.6726,42515.0
2023-09-13 15:00:00,286.37,286.51,285.67,285.71,27957.0,277.6726,277.8083,276.9939,277.0326,27957.0
2023-09-13 15:30:00,285.71,285.92,285.14,285.18,101634.0,277.0326,277.2363,276.4799,276.5187,101634.0
2023-09-14 09:30:00,287.58,288.83,285.26,285.53,27764.0,278.8458,280.0579,276.5963,276.8581,27764.0
2023-09-14 10:00:00,285.79,285.86,283.7,283.82,33996.0,277.1102,277.1781,275.0837,275.2,33996.0
2023-09-14 10:30:00,283.84,284.05,282.34,282.68,48803.0,275.2194,275.4231,273.765,274.0947,48803.0
2023-09-14 11:00:00,282.66,282.93,281.81,282.77,32804.0,274.0753,274.3371,273.2511,274.1819,32804.0
2023-09-14 11:30:00,282.99,284.13,282.93,283.54,22855.0,274.3952,275.5006,274.3371,274.9285,22855.0
2023-09-14 12:00:00,283.87,284.22,283.26,283.69,31519.0,275.2485,275.5879,274.657,275.074,31519.0
2023-09-14 12:30:00,283.69,283.91,283.28,283.41,15808.0,275.074,275.2873,274.6764,274.8025,15808.0
2023-09-14 13:00:00,283.38,283.59,283.03,283.33,11965.0,274.7734,274.977,274.434,274.7249,11965.0
2023-09-14 13:30:00,283.17,283.44,283.02,283.28,9363.0,274.5698,274.8316,274.4243,274.6764,9363.0
2023-09-14 14:00:00,283.41,283.92,283.33,283.71,20370.0,274.8025,275.297,274.7249,275.0934,20370.0
2023-09-14 14:30:00,283.71,283.96,283.0,283.37,26925.0,275.0934,275.3358,274.4049,274.7637,26925.0
2023-09-14 15:00:00,283.34,283.68,282.63,282.69,25105.0,274.7346,275.0643,274.0462,274.1044,25105.0
2023-09-14 15:30:00,282.74,283.33,282.5,283.31,84101.0,274.1528,274.7249,273.9201,274.7055,84101.0
2023-09-15 09:30:00,283.08,286.53,282.8,286.34,222081.0,274.4825,277.8277,274.211,277.6435,222081.0
2023-09-15 10:00:00,286.46,287.32,284.8,284.81,52807.0,277.7599,278.5937,276.1503,276.16,52807.0
2023-09-15 10:30:00,284.79,285.12,284.0,284.21,25918.0,276.1406,276.4606,275.3746,275.5782,25918.0
2023-09-15 11:00:00,284.35,284.44,283.59,284.34,27474.0,275.7139,275.8012,274.977,275.7042,27474.0
2023-09-15 11:30:00,284.33,284.59,283.02,283.71,43140.0,275.6945,275.9467,274.4243,275.0934,43140.0
2023-09-15 12:00:00,283.75,284.0,283.23,283.88,12662.0,275.1322,275.3746,274.628,275.2582,12662.0
2023-09-15 12:30:00,283.89,284.06,283.55,283.6,24017.0,275.2679,275.4327,274.9382,274.9867,24017.0
2023-09-15 13:00:00,283.58,283.6,282.44,282.67,17629.0,274.9673,274.9867,273.862,274.085,17629.0
2023-09-15 13:30:00,282.54,282.86,282.11,282.25,33283.0,273.9589,274.2692,273.542,273.6777,33283.0
2023-09-15 14:00:00,282.19,283.54,282.18,283.38,20048.0,273.6195,274.9285,273.6098,274.7734,20048.0
2023-09-15 14:30:00,283.42,284.51,283.28,284.29,18669.0,274.8122,275.8691,274.6764,275.6558,18669.0
2023-09-15 15:00:00,284.23,284.3,283.9,283.99,18227.0,275.5976,275.6655,275.2776,275.3649,18227.0
2023-09-15 15:30:00,283.99,284.1,283.15,283.22,101112.0,275.3649,275.4715,274.5504,274.6183,101112.0
2023-09-18 09:30:00,285.0,285.0,282.94,283.64,22896.0,276.3442,276.3442,274.3468,275.0255,22896.0
2023-09-18 10:00:00,283.75,283.96,282.82,283.84,10045.0,275.1322,275.3358,274.2304,275.2194,10045.0
2023-09-18 10:30:00,283.86,284.27,283.65,283.77,10740.0,275.2388,275.6364,275.0352,275.1516,10740.0
2023-09-18 11:00:00,283.7,284.36,283.44,284.15,16637.0,275.0837,275.7236,274.8316,275.52,16637.0
2023-09-18 11:30:00,284.17,284.87,284.06,284.38,16105.0,275.5394,276.2181,275.4327,275.743,16105.0
2023-09-18 12:00:00,284.42,285.05,284.35,284.93,12915.0,275.7818,276.3927,275.7139,276.2763,12915.0
2023-09-18 12:30:00,284.92,285.49,284.87,285.21,15897.0,276.2666,276.8193,276.2181,276.5478,15897.0
2023-09-18 13:00:00,285.21,285.21,284.77,285.14,11378.0,276.5478,276.5478,276.1212,276.4799,11378.0
2023-09-18 13:30:00,285.13,285.44,284.95,285.19,9115.0,276.4703,276.7708,276.2957,276.5284,9115.0
2023-09-18 14:00:00,285.19,286.2,285.14,286.06,26263.0,276.5284,277.5078,276.4799,277.372,26263.0
2023-09-18 14:30:00,285.96,285.97,285.47,285.48,19537.0,277.275,277.2847,276.7999,276.8096,19537.0
2023-09-18 15:00:00,285.4,285.9,285.12,285.6,19167.0,276.7321,277.2169,276.4606,276.926,19167.0
2023-09-18 15:30:00,285.59,285.73,285.09,285.31,66244.0,276.9163,277.052,276.4315,276.6448,66244.0
2023-09-19 09:30:00,284.66,286.63,284.17,285.86,29706.0,276.0145,277.9247,275.5394,277.1781,29706.0
2023-09-19 10:00:00,285.82,286.37,285.22,286.29,32238.0,277.1393,277.6726,276.5575,277.595,32238.0
2023-09-19 10:30:00,286.38,286.58,285.25,285.49,20471.0,277.6823,277.8762,276.5866,276.8193,20471.0
2023-09-19 11:00:00,285.41,285.43,284.54,284.65,14016.0,276.7417,276.7611,275.8982,276.0048,14016.0
2023-09-19 11:30:00,284.55,284.78,284.24,284.62,25006.0,275.9079,276.1309,275.6073,275.9757,25006.0
2023-09-19 12:00:00,284.57,285.22,284.57,284.88,11921.0,275.9273,276.5575,275.9273,276.2278,11921.0
2023-09-19 12:30:00,284.8,284.88,284.32,284.66,11649.0,276.1503,276.2278,275.6849,276.0145,11649.0
2023-09-19 13:00:00,284.55,284.57,283.97,284.06,15507.0,275.9079,275.9273,275.3455,275.4327,15507.0
2023-09-19 13:30:00,284.06,284.44,283.56,283.76,31929.0,275.4327,275.8012,274.9479,275.1419,31929.0
2023-09-19 14:00:00,283.72,284.18,283.72,284.06,18624.0,275.1031,275.5491,275.1031,275.4327,18624.0
2023-09-19 14:30:00,284.03,284.51,284.0,284.34,19711.0,275.4037,275.8691,275.3746,275.7042,19711.0
2023-09-19 15:00:00,284.31,284.63,284.11,284.58,23498.0,275.6752,275.9854,275.4812,275.937,23498.0
2023-09-19 15:30:00,284.68,285.21,284.46,284.63,93238.0,276.0339,276.5478,275.8206,275.9854,93238.0
2023-09-20 09:30:00,285.81,286.36,284.29,285.02,30063.0,277.1296,277.6629,275.6558,276.3636,30063.0
2023-09-20 10:00:00,285.22,287.15,285.22,287.15,14558.0,276.5575,278.4289,276.5575,278.4289,14558.0
2023-09-20 10:30:00,287.15,287.99,286.93,287.87,13838.0,278.4289,279.2434,278.2156,279.127,13838.0
2023-09-20 11:00:00,287.76,288.16,287.6,288.0,15769.0,279.0204,279.4082,278.8652,279.2531,15769.0
2023-09-20 11:30:00,287.92,288.0,287.56,287.62,7923.0,279.1755,279.2531,278.8265,278.8846,7923.0
2023-09-20 12:00:00,287.53,287.99,287.34,287.91,21048.0,278.7974,279.2434,278.6131,279.1658,21048.0
2023-09-20 12:30:00,287.99,288.67,287.83,288.19,28437.0,279.2434,279.9027,279.0883,279.4373,28437.0
2023-09-20 13:00:00,288.2,288.78,287.81,287.81,27062.0,279.447,280.0094,279.0689,279.0689,27062.0
2023-09-20 13:30:00,287.8,288.16,287.36,287.36,23129.0,279.0592,279.4082,278.6325,278.6325,23129.0
2023-09-20 14:00:00,287.3,288.23,286.53,288.17,23020.0,278.5743,279.4761,277.8277,279.4179,23020.0
2023-09-20 14:30:00,288.09,288.43,287.63,287.88,25592.0,279.3404,279.67,278.8943,279.1367,25592.0
2023-09-20 15:00:00,288.19,288.9,288.03,288.83,21628.0,279.4373,280.1258,279.2822,280.0579,21628.0
2023-09-20 15:30:00,288.81,288.86,287.18,287.4,89020.0,280.0385,280.087,278.458,278.6713,89020.0
2023-09-21 09:30:00,287.3,291.31,286.09,290.48,123343.0,278.5743,282.4626,277.4011,281.6578,123343.0
2023-09-21 10:00:00,290.52,292.48,289.84,291.26,75731.0,281.6966,283.597,281.0372,282.4141,75731.0
2023-09-21 10:30:00,291.13,291.19,289.13,289.14,60674.0,282.288,282.3462,280.3488,280.3585,60674.0
2023-09-21 11:00:00,289.07,290.42,288.7,289.92,42734.0,280.2906,281.5996,279.9318,281.1148,42734.0
2023-09-21 11:30:00,289.88,290.63,289.63,290.28,33455.0,281.076,281.8032,280.8336,281.4638,33455.0
2023-09-21 12:00:00,290.19,290.69,290.04,290.69,59291.0,281.3766,281.8614,281.2311,281.8614,59291.0
2023-09-21 12:30:00,290.63,291.25,290.0,291.01,47689.0,281.8032,282.4044,281.1923,282.1717,47689.0
2023-09-21 13:00:00,290.95,291.72,290.93,291.56,37640.0,282.1135,282.8601,282.0941,282.705,37640.0
2023-09-21 13:30:00,291.53,291.53,290.95,291.13,25066.0,282.6759,282.6759,282.1135,282.288,25066.0
2023-09-21 14:00:00,291.13,291.41,290.87,291.41,51162.0,282.288,282.5595,282.0359,282.5595,51162.0
2023-09-21 14:30:00,291.39,291.39,290.8,291.06,30300.0,282.5401,282.5401,281.968,282.2202,30300.0
2023-09-21 15:00:00,291.06,291.23,290.18,290.82,95621.0,282.2202,282.385,281.3669,281.9874,95621.0
2023-09-21 15:30:00,290.83,291.04,290.14,290.81,258516.0,281.9971,282.2008,281.3281,281.9777,258516.0
2023-09-22 09:30:00,289.37,291.13,288.8,289.74,61063.0,280.5815,282.288,280.0288,280.9402,61063.0
2023-09-22 10:00:00,289.92,292.1,289.8,291.9,36333.0,281.1148,283.2286,280.9984,283.0346,36333.0
2023-09-22 10:30:00,291.9,292.19,290.2,290.27,31408.0,283.0346,283.3158,281.3863,281.4541,31408.0
2023-09-22 11:00:00,290.4,291.12,290.05,290.89,25128.0,281.5802,282.2783,281.2408,282.0553,25128.0
2023-09-22 11:30:00,290.95,291.35,290.82,291.16,20961.0,282.1135,282.5013,281.9874,282.3171,20961.0
2023-09-22 12:00:00,291.16,291.24,290.75,291.01,27703.0,282.3171,282.3947,281.9196,282.1717,27703.0
2023-09-22 12:30:00,291.0,291.31,290.59,291.26,24434.0,282.162,282.4626,281.7644,282.4141,24434.0
2023-09-22 13:00:00,291.2,291.6,290.82,290.95,19311.0,282.3559,282.7438,281.9874,282.1135,19311.0
2023-09-22 13:30:00,290.93,290.97,289.81,290.38,20884.0,282.0941,282.1329,281.0081,281.5608,20884.0
2023-09-22 14:00:00,290.38,290.59,290.05,290.36,31253.0,281.5608,281.7644,281.2408,281.5414,31253.0
2023-09-22 14:30:00,290.37,290.62,290.14,290.59,29205.0,281.5511,281.7935,281.3281,281.7644,29205.0
2023-09-22 15:00:00,290.53,291.21,290.5,290.71,27196.0,281.7062,282.3656,281.6772,281.8808,27196.0
2023-09-22 15:30:00,290.69,290.71,289.06,289.28,201667.0,281.8614,281.8808,280.2809,280.4942,201667.0
2023-09-25 09:30:00,289.44,290.72,289.19,290.72,34344.0,280.6494,281.8905,280.4069,281.8905,34344.0
2023-09-25 10:00:00,290.98,292.23,290.69,291.81,31147.0,282.1426,283.3546,281.8614,282.9474,31147.0
2023-09-25 10:30:00,291.86,292.0,291.4,291.52,24193.0,282.9959,283.1316,282.5498,282.6662,24193.0
2023-09-25 11:00:00,291.53,291.74,290.42,291.49,19383.0,282.6759,282.8795,281.5996,282.6371,19383.0
2023-09-25 11:30:00,291.44,292.24,291.15,292.18,25618.0,282.5886,283.3643,282.3074,283.3061,25618.0
2023-09-25 12:00:00,292.18,292.49,291.94,292.18,20525.0,283.3061,283.6067,283.0734,283.3061,20525.0
2023-09-25 12:30:00,292.25,292.57,291.91,292.24,16720.0,283.374,283.6843,283.0443,283.3643,16720.0
2023-09-25 13:00:00,292.17,292.29,291.7,291.77,25974.0,283.2964,283.4128,282.8407,282.9086,25974.0
2023-09-25 13:30:00,291.87,292.78,291.71,292.65,13701.0,283.0056,283.8879,282.8504,283.7619,13701.0
2023-09-25 14:00:00,292.68,292.95,292.63,292.68,22109.0,283.7909,284.0527,283.7425,283.7909,22109.0
2023-09-25 14:30:00,292.52,293.24,291.97,293.03,32998.0,283.6358,284.3339,283.1025,284.1303,32998.0
2023-09-25 15:00:00,293.02,293.83,292.88,293.32,41515.0,284.1206,284.906,283.9849,284.4115,41515.0
2023-09-25 15:30:00,293.34,294.36,293.33,294.34,109035.0,284.4309,285.4199,284.4212,285.4005,109035.0
2023-09-26 09:30:00,293.7,293.81,290.5,292.08,37068.0,284.78,284.8866,281.6772,283.2092,37068.0
2023-09-26 10:00:00,292.1,292.1,289.32,289.43,37527.0,283.2286,283.2286,280.533,280.6397,37527.0
2023-09-26 10:30:00,289.55,290.46,289.11,290.44,43019.0,280.756,281.6384,280.3294,281.619,43019.0
2023-09-26 11:00:00,290.49,290.68,289.28,289.39,27095.0,281.6675,281.8517,280.4942,280.6009,27095.0
2023-09-26 11:30:00,289.35,289.73,288.43,288.99,37653.0,280.5621,280.9305,279.67,280.213,37653.0
2023-09-26 12:00:00,288.93,290.07,288.59,289.9,26609.0,280.1548,281.2602,279.8252,281.0954,26609.0
2023-09-26 12:30:00,289.79,290.84,289.49,290.41,33535.0,280.9887,282.0068,280.6978,281.5899,33535.0
2023-09-26 13:00:00,290.34,290.4,289.57,289.92,22647.0,281.522,281.5802,280.7754,281.1148,22647.0
2023-09-26 13:30:00,290.05,290.29,289.57,290.1,21060.0,281.2408,281.4735,280.7754,281.2893,21060.0
2023-09-26 14:00:00,290.1,290.18,289.48,289.49,27381.0,281.2893,281.3669,280.6881,280.6978,27381.0
2023-09-26 14:30:00,289.42,289.69,288.72,289.0,30775.0,280.63,280.8918,279.9512,280.2227,30775.0
2023-09-26 15:00:00,288.98,289.4,288.73,289.12,31047.0,280.2033,280.6106,279.9609,280.3391,31047.0
2023-09-26 15:30:00,289.18,289.18,287.97,288.41,131833.0,280.3972,280.3972,279.224,279.6506,131833.0
2023-09-27 09:30:00,289.15,291.26,288.52,289.54,73960.0,280.3682,282.4141,279.7573,280.7463,73960.0
2023-09-27 10:00:00,289.67,290.0,288.6,288.76,83066.0,280.8724,281.1923,279.8349,279.99,83066.0
2023-09-27 10:30:00,288.81,288.82,286.72,287.42,49671.0,280.0385,280.0482,278.012,278.6907,49671.0
2023-09-27 11:00:00,287.31,287.82,287.17,287.48,26672.0,278.584,279.0786,278.4483,278.7489,26672.0
2023-09-27 11:30:00,287.44,287.56,286.87,287.36,29033.0,278.7101,278.8265,278.1574,278.6325,29033.0
2023-09-27 12:00:00,287.42,288.09,287.31,287.91,38762.0,278.6907,279.3404,278.584,279.1658,38762.0
2023-09-27 12:30:00,288.0,288.54,287.43,287.44,26394.0,279.2531,279.7767,278.7004,278.7101,26394.0
2023-09-27 13:00:00,287.44,287.45,286.28,286.28,25292.0,278.7101,278.7198,277.5853,277.5853,25292.0
2023-09-27 13:30:00,286.26,287.3,286.2,287.11,27868.0,277.5659,278.5743,277.5078,278.3901,27868.0
2023-09-27 14:00:00,287.03,288.01,286.81,287.79,44528.0,278.3125,279.2628,278.0992,279.0495,44528.0
2023-09-27 14:30:00,287.98,288.89,287.95,288.65,50211.0,279.2337,280.1161,279.2046,279.8833,50211.0
2023-09-27 15:00:00,288.56,289.44,288.48,289.0,41357.0,279.7961,280.6494,279.7185,280.2227,41357.0
2023-09-27 15:30:00,289.05,289.16,287.76,288.67,156381.0,280.2712,280.3779,279.0204,279.9027,156381.0
2023-09-28 09:30:00,289.41,292.2,289.41,292.06,34278.0,280.6203,283.3255,280.6203,283.1898,34278.0
2023-09-28 10:00:00,291.99,292.92,291.78,292.87,51948.0,283.1219,284.0237,282.9183,283.9752,51948.0
2023-09-28 10:30:00,292.62,293.56,292.01,292.44,27829.0,283.7328,284.6442,283.1413,283.5582,27829.0
2023-09-28 11:00:00,292.4,292.4,291.43,291.66,22755.0,283.5195,283.5195,282.5789,282.8019,22755.0
2023-09-28 11:30:00,291.86,292.75,291.71,292.0,18940.0,282.9959,283.8588,282.8504,283.1316,18940.0
2023-09-28 12:00:00,291.99,291.99,290.99,291.02,22889.0,283.1219,283.1219,282.1523,282.1814,22889.0
2023-09-28 12:30:00,291.16,291.35,290.47,291.0,31731.0,282.3171,282.5013,281.6481,282.162,31731.0
2023-09-28 13:00:00,291.03,291.09,290.1,290.28,66959.0,282.1911,282.2492,281.2893,281.4638,66959.0
2023-09-28 13:30:00,290.31,291.07,289.89,290.72,24041.0,281.4929,282.2298,281.0857,281.8905,24041.0
2023-09-28 14:00:00,290.68,291.07,290.28,290.94,22641.0,281.8517,282.2298,281.4638,282.1038,22641.0
2023-09-28 14:30:00,290.85,291.07,290.29,290.74,20087.0,282.0165,282.2298,281.4735,281.9099,20087.0
2023-09-28 15:00:00,290.9,291.11,290.66,290.8,25899.0,282.065,282.2686,281.8323,281.968,25899.0
2023-09-28 15:30:00,290.78,290.78,289.52,290.19,119124.0,281.9487,281.9487,280.7269,281.3766,119124.0
2023-09-29 09:30:00,288.33,288.82,286.18,286.84,59526.0,279.5731,280.0482,277.4884,278.1283,59526.0
2023-09-29 10:00:00,286.83,287.61,286.14,287.09,36725.0,278.1186,278.8749,277.4496,278.3707,36725.0
2023-09-29 10:30:00,286.89,287.94,286.87,287.75,27818.0,278.1768,279.1949,278.1574,279.0107,27818.0
2023-09-29 11:00:00,287.76,288.87,287.29,288.29,23361.0,279.0204,280.0967,278.5647,279.5343,23361.0
2023-09-29 11:30:00,288.11,288.41,287.29,287.72,27171.0,279.3597,279.6506,278.5647,278.9816,27171.0
2023-09-29 12:00:00,287.68,287.98,287.21,287.73,24773.0,278.9428,279.2337,278.4871,278.9913,24773.0
2023-09-29 12:30:00,287.75,287.75,286.51,286.79,21008.0,279.0107,279.0107,277.8083,278.0798,21008.0
2023-09-29 13:00:00,286.79,286.79,285.59,286.15,30069.0,278.0798,278.0798,276.9163,277.4593,30069.0
2023-09-29 13:30:00,286.12,286.45,285.46,285.61,33984.0,277.4302,277.7502,276.7902,276.9357,33984.0
2023-09-29 14:00:00,285.5,286.09,285.27,285.85,35922.0,276.829,277.4011,276.606,277.1684,35922.0
2023-09-29 14:30:00,285.77,286.73,285.51,286.52,28679.0,277.0908,278.0217,276.8387,277.818,28679.0
2023-09-29 15:00:00,286.43,287.39,286.43,287.09,45604.0,277.7308,278.6616,277.7308,278.3707,45604.0
2023-09-29 15:30:00,287.08,287.31,285.9,286.08,176166.0,278.361,278.584,277.2169,277.3914,176166.0
2023-10-02 09:30:00,285.71,286.23,283.57,283.95,50218.0,277.0326,277.5368,274.9576,275.3261,50218.0
2023-10-02 10:00:00,283.95,287.32,283.78,287.07,43223.0,275.3261,278.5937,275.1613,278.3513,43223.0
2023-10-02 10:30:00,287.16,287.42,286.19,286.6,38763.0,278.4386,278.6907,277.4981,277.8956,38763.0
2023-10-02 11:00:00,286.69,288.18,286.69,286.89,36774.0,277.9829,279.4276,277.9829,278.1768,36774.0
2023-10-02 11:30:00,287.06,287.83,286.12,286.14,17886.0,278.3416,279.0883,277.4302,277.4496,17886.0
2023-10-02 12:00:00,286.16,286.25,285.39,285.7,24958.0,277.469,277.5562,276.7224,277.0229,24958.0
2023-10-02 12:30:00,285.6,285.77,284.99,285.1,14385.0,276.926,277.0908,276.3345,276.4412,14385.0
2023-10-02 13:00:00,285.1,286.14,285.1,285.99,16961.0,276.4412,277.4496,276.4412,277.3041,16961.0
2023-10-02 13:30:00,286.06,286.47,285.71,286.31,17850.0,277.372,277.7696,277.0326,277.6144,17850.0
2023-10-02 14:00:00,286.36,287.12,286.19,286.28,22270.0,277.6629,278.3998,277.4981,277.5853,22270.0
2023-10-02 14:30:00,286.2,286.44,285.93,286.21,24169.0,277.5078,277.7405,277.246,277.5175,24169.0
2023-10-02 15:00:00,286.24,286.88,286.24,286.79,30576.0,277.5465,278.1671,277.5465,278.0798,30576.0
2023-10-02 15:30:00,286.73,287.61,286.66,287.42,97915.0,278.0217,278.8749,277.9538,278.6907,97915.0
2023-10-03 09:30:00,286.11,286.74,284.26,286.73,41100.0,277.4205,278.0314,275.6267,278.0217,41100.0
2023-10-03 10:00:00,286.5,286.89,285.26,285.46,71135.0,277.7986,278.1768,276.5963,276.7902,71135.0
2023-10-03 10:30:00,285.46,285.56,283.82,284.21,33758.0,276.7902,276.8872,275.2,275.5782,33758.0
2023-10-03 11:00:00,284.21,284.73,283.75,284.71,34697.0,275.5782,276.0824,275.1322,276.063,34697.0
2023-10-03 11:30:00,284.55,284.89,284.24,284.46,51321.0,275.9079,276.2375,275.6073,275.8206,51321.0
2023-10-03 12:00:00,284.52,285.87,284.52,285.64,32936.0,275.8788,277.1878,275.8788,276.9648,32936.0
2023-10-03 12:30:00,285.73,285.88,285.18,285.52,25860.0,277.052,277.1975,276.5187,276.8484,25860.0
2023-10-03 13:00:00,285.38,285.9,285.34,285.89,22333.0,276.7127,277.2169,276.6739,277.2072,22333.0
2023-10-03 13:30:00,285.82,286.07,285.16,285.16,25501.0,277.1393,277.3817,276.4993,276.4993,25501.0
2023-10-03 14:00:00,285.16,285.36,284.37,284.56,28933.0,276.4993,276.6933,275.7333,275.9176,28933.0
2023-10-03 14:30:00,284.51,285.09,284.3,284.71,23429.0,275.8691,276.4315,275.6655,276.063,23429.0
2023-10-03 15:00:00,284.73,285.2,284.34,284.76,31929.0,276.0824,276.5381,275.7042,276.1115,31929.0
2023-10-03 15:30:00,284.8,285.36,284.23,284.58,93761.0,276.1503,276.6933,275.5976,275.937,93761.0
2023-10-04 09:30:00,284.35,284.99,283.14,283.41,44209.0,275.7139,276.3345,274.5407,274.8025,44209.0
2023-10-04 10:00:00,283.41,283.71,282.33,282.86,63224.0,274.8025,275.0934,273.7553,274.2692,63224.0
2023-10-04 10:30:00,282.71,283.06,281.69,283.05,39126.0,274.1238,274.4631,273.1347,274.4534,39126.0
2023-10-04 11:00:00,283.29,283.67,282.85,283.53,34470.0,274.6861,275.0546,274.2595,274.9188,34470.0
2023-10-04 11:30:00,283.65,284.51,283.11,283.93,33695.0,275.0352,275.8691,274.5116,275.3067,33695.0
2023-10-04 12:00:00,284.07,284.73,283.78,284.47,42071.0,275.4424,276.0824,275.1613,275.8303,42071.0
2023-10-04 12:30:00,284.45,285.1,284.11,284.35,25205.0,275.8109,276.4412,275.4812,275.7139,25205.0
2023-10-04 13:00:00,284.24,284.52,283.86,284.26,30358.0,275.6073,275.8788,275.2388,275.6267,30358.0
2023-10-04 13:30:00,284.39,284.39,283.21,283.69,25948.0,275.7527,275.7527,274.6086,275.074,25948.0
2023-10-04 14:00:00,283.69,283.93,282.98,283.46,28858.0,275.074,275.3067,274.3856,274.851,28858.0
2023-10-04 14:30:00,283.46,283.65,283.17,283.41,25709.0,274.851,275.0352,274.5698,274.8025,25709.0
2023-10-04 15:00:00,283.44,284.78,283.44,284.64,37200.0,274.8316,276.1309,274.8316,275.9951,37200.0
2023-10-04 15:30:00,284.63,285.56,284.55,285.0,108827.0,275.9854,276.8872,275.9079,276.3442,108827.0
2023-10-05 09:30:00,285.3,288.06,284.51,286.26,42232.0,276.6351,279.3113,275.8691,277.5659,42232.0
2023-10-05 10:00:00,286.58,286.77,285.75,286.17,21169.0,277.8762,278.0604,277.0714,277.4787,21169.0
2023-10-05 10:30:00,286.18,286.2,284.71,285.77,32938.0,277.4884,277.5078,276.063,277.0908,32938.0
2023-10-05 11:00:00,285.72,285.95,284.97,285.17,63104.0,277.0423,277.2653,276.3151,276.509,63104.0
2023-10-05 11:30:00,285.26,285.26,283.08,283.5,107089.0,276.5963,276.5963,274.4825,274.8898,107089.0
2023-10-05 12:00:00,283.44,283.86,283.12,283.62,32177.0,274.8316,275.2388,274.5213,275.0061,32177.0
2023-10-05 12:30:00,283.59,283.85,283.05,283.47,30343.0,274.977,275.2291,274.4534,274.8607,30343.0
2023-10-05 13:00:00,283.52,284.74,283.52,284.5,21050.0,274.9092,276.0921,274.9092,275.8594,21050.0
2023-10-05 13:30:00,284.5,285.45,284.25,285.08,17891.0,275.8594,276.7805,275.617,276.4218,17891.0
2023-10-05 14:00:00,285.05,285.48,284.68,285.48,53422.0,276.3927,276.8096,276.0339,276.8096,53422.0
2023-10-05 14:30:00,285.48,286.38,285.48,286.26,19980.0,276.8096,277.6823,276.8096,277.5659,19980.0
2023-10-05 15:00:00,286.21,286.5,285.8,286.31,21153.0,277.5175,277.7986,277.1199,277.6144,21153.0
2023-10-05 15:30:00,286.39,286.42,285.17,285.18,121861.0,277.692,277.7211,276.509,276.5187,121861.0
2023-10-06 09:30:00,285.92,287.39,285.74,287.24,47901.0,277.2363,278.6616,277.0617,278.5162,47901.0
2023-10-06 10:00:00,287.18,287.18,285.11,286.09,50467.0,278.458,278.458,276.4509,277.4011,50467.0
2023-10-06 10:30:00,286.16,287.03,285.83,286.51,23436.0,277.469,278.3125,277.149,277.8083,23436.0
2023-10-06 11:00:00,286.51,288.25,286.37,288.06,22606.0,277.8083,279.4955,277.6726,279.3113,22606.0
2023-10-06 11:30:00,288.04,289.31,287.82,289.25,25427.0,279.2919,280.5233,279.0786,280.4651,25427.0
2023-10-06 12:00:00,289.18,289.25,288.45,288.58,17726.0,280.3972,280.4651,279.6894,279.8155,17726.0
2023-10-06 12:30:00,288.55,288.61,288.02,288.16,21114.0,279.7864,279.8446,279.2725,279.4082,21114.0
2023-10-06 13:00:00,288.28,288.43,287.46,287.81,23657.0,279.5246,279.67,278.7295,279.0689,23657.0
2023-10-06 13:30:00,287.81,288.77,287.81,288.56,27481.0,279.0689,279.9997,279.0689,279.7961,27481.0
2023-10-06 14:00:00,288.54,288.72,288.24,288.57,26401.0,279.7767,279.9512,279.4858,279.8058,26401.0
2023-10-06 14:30:00,288.63,289.29,288.59,289.15,35430.0,279.864,280.5039,279.8252,280.3682,35430.0
2023-10-06 15:00:00,289.19,289.21,288.15,288.69,121709.0,280.4069,280.4263,279.3985,279.9221,121709.0
2023-10-06 15:30:00,288.64,289.1,288.06,288.15,101152.0,279.8736,280.3197,279.3113,279.3985,101152.0
2023-10-09 09:30:00,287.18,289.5,287.0,289.26,46424.0,278.458,280.7075,278.2835,280.4748,46424.0
2023-10-09 10:00:00,289.18,289.74,287.41,287.62,30270.0,280.3972,280.9402,278.681,278.8846,30270.0
2023-10-09 10:30:00,287.62,287.74,286.99,287.19,22498.0,278.8846,279.001,278.2738,278.4677,22498.0
2023-10-09 11:00:00,287.19,288.73,287.0,288.44,25914.0,278.4677,279.9609,278.2835,279.6797,25914.0
2023-10-09 11:30:00,288.81,289.35,288.51,288.81,18199.0,280.0385,280.5621,279.7476,280.0385,18199.0
2023-10-09 12:00:00,288.81,289.68,288.62,289.44,16816.0,280.0385,280.8821,279.8543,280.6494,16816.0
2023-10-09 12:30:00,289.46,289.46,288.33,288.46,22638.0,280.6687,280.6687,279.5731,279.6991,22638.0
2023-10-09 13:00:00,288.46,288.77,288.25,288.64,17354.0,279.6991,279.9997,279.4955,279.8736,17354.0
2023-10-09 13:30:00,288.72,289.81,288.69,289.73,24523.0,279.9512,281.0081,279.9221,280.9305,24523.0
2023-10-09 14:00:00,289.74,289.96,289.19,289.86,9580.0,280.9402,281.1536,280.4069,281.0566,9580.0
2023-10-09 14:30:00,289.86,290.35,289.85,290.19,15205.0,281.0566,281.5317,281.0469,281.3766,15205.0
2023-10-09 15:00:00,290.12,290.3,289.81,290.15,27703.0,281.3087,281.4832,281.0081,281.3378,27703.0
2023-10-09 15:30:00,290.08,290.14,289.44,289.65,86324.0,281.2699,281.3281,280.6494,280.853,86324.0
2023-10-10 09:30:00,289.22,290.36,288.56,288.62,34496.0,280.436,281.5414,279.7961,279.8543,34496.0
2023-10-10 10:00:00,288.61,290.72,288.32,290.49,53646.0,279.8446,281.8905,279.5634,281.6675,53646.0
2023-10-10 10:30:00,290.5,290.6,289.25,289.38,82478.0,281.6772,281.7741,280.4651,280.5912,82478.0
2023-10-10 11:00:00,289.22,290.0,289.15,289.61,68658.0,280.436,281.1923,280.3682,280.8142,68658.0
2023-10-10 11:30:00,289.61,291.26,289.58,291.24,43967.0,280.8142,282.4141,280.7851,282.3947,43967.0
2023-10-10 12:00:00,291.28,292.0,291.27,291.76,22984.0,282.4335,283.1316,282.4238,282.8989,22984.0
2023-10-10 12:30:00,291.79,292.24,291.7,292.01,19478.0,282.928,283.3643,282.8407,283.1413,19478.0
2023-10-10 13:00:00,291.97,292.24,291.38,291.73,20628.0,283.1025,283.3643,282.5304,282.8698,20628.0
2023-10-10 13:30:00,291.72,292.39,291.55,291.89,14012.0,282.8601,283.5098,282.6953,283.0249,14012.0
2023-10-10 14:00:00,291.91,292.31,291.72,292.1,36482.0,283.0443,283.4322,282.8601,283.2286,36482.0
2023-10-10 14:30:00,292.17,292.42,291.15,291.33,34029.0,283.2964,283.5388,282.3074,282.482,34029.0
2023-10-10 15:00:00,291.29,291.77,291.2,291.5,34053.0,282.4432,282.9086,282.3559,282.6468,34053.0
2023-10-10 15:30:00,291.52,291.8,291.33,291.76,91189.0,282.6662,282.9377,282.482,282.8989,91189.0
2023-10-11 09:30:00,291.18,292.79,291.18,292.19,42282.0,282.3365,283.8976,282.3365,283.3158,42282.0
2023-10-11 10:00:00,292.13,292.39,290.74,290.92,36543.0,283.2577,283.5098,281.9099,282.0844,36543.0
2023-10-11 10:30:00,291.12,291.69,290.47,290.57,38776.0,282.2783,282.831,281.6481,281.745,38776.0
2023-10-11 11:00:00,290.51,290.85,289.82,290.26,23358.0,281.6869,282.0165,281.0178,281.4444,23358.0
2023-10-11 11:30:00,290.22,291.4,290.12,290.91,24227.0,281.4057,282.5498,281.3087,282.0747,24227.0
2023-10-11 12:00:00,290.98,291.36,290.82,291.07,14964.0,282.1426,282.511,281.9874,282.2298,14964.0
2023-10-11 12:30:00,291.13,291.83,290.78,290.84,32745.0,282.288,282.9668,281.9487,282.0068,32745.0
2023-10-11 13:00:00,290.84,291.18,290.65,290.93,18569.0,282.0068,282.3365,281.8226,282.0941,18569.0
2023-10-11 13:30:00,290.86,290.94,290.4,290.94,33792.0,282.0262,282.1038,281.5802,282.1038,33792.0
2023-10-11 14:00:00,290.9,291.5,290.79,291.37,29371.0,282.065,282.6468,281.9584,282.5207,29371.0
2023-10-11 14:30:00,291.38,292.78,291.36,292.71,42755.0,282.5304,283.8879,282.511,283.82,42755.0
2023-10-11 15:00:00,292.7,293.63,292.63,293.51,70538.0,283.8103,284.7121,283.7425,284.5957,70538.0
2023-10-11 15:30:00,293.46,294.77,293.07,294.45,242564.0,284.5473,285.8175,284.1691,285.5072,242564.0
2023-10-12 09:30:00,295.0,295.34,294.14,294.5,42677.0,286.0405,286.3702,285.2066,285.5557,42677.0
2023-10-12 10:00:00,294.4,294.64,292.36,293.1,48074.0,285.4587,285.6914,283.4807,284.1982,48074.0
2023-10-12 10:30:00,293.25,293.48,292.67,293.4,32445.0,284.3436,284.5667,283.7813,284.4891,32445.0
2023-10-12 11:00:00,293.4,295.57,293.4,295.23,36288.0,284.4891,286.5932,284.4891,286.2635,36288.0
2023-10-12 11:30:00,295.25,296.05,294.88,296.01,39121.0,286.2829,287.0586,285.9241,287.0198,39121.0
2023-10-12 12:00:00,296.03,297.27,295.72,296.97,41939.0,287.0392,288.2415,286.7386,287.9507,41939.0
2023-10-12 12:30:00,296.97,297.53,296.56,297.35,59432.0,287.9507,288.4936,287.5531,288.3191,59432.0
2023-10-12 13:00:00,297.17,297.38,296.16,296.37,49419.0,288.1446,288.3482,287.1653,287.3689,49419.0
2023-10-12 13:30:00,296.26,296.34,295.38,295.84,54952.0,287.2622,287.3398,286.4089,286.855,54952.0
2023-10-12 14:00:00,295.9,296.21,295.04,296.21,58425.0,286.9132,287.2137,286.0793,287.2137,58425.0
2023-10-12 14:30:00,296.15,297.52,295.96,297.21,61558.0,287.1556,288.484,286.9713,288.1834,61558.0
2023-10-12 15:00:00,297.21,298.31,296.81,297.22,81235.0,288.1834,289.25,287.7955,288.1931,81235.0
2023-10-12 15:30:00,297.21,297.61,295.3,295.82,231939.0,288.1834,288.5712,286.3314,286.8356,231939.0
2023-10-13 09:30:00,300.0,307.31,299.9,306.56,175413.0,290.8886,297.9766,290.7917,297.2494,175413.0
2023-10-13 10:00:00,306.13,306.72,304.28,305.02,150606.0,296.8325,297.4045,295.0386,295.7562,150606.0
2023-10-13 10:30:00,304.76,305.12,302.05,302.3,107388.0,295.5041,295.8531,292.8764,293.1188,107388.0
2023-10-13 11:00:00,302.29,302.88,301.04,301.89,96409.0,293.1091,293.6812,291.897,292.7212,96409.0
2023-10-13 11:30:00,301.76,302.84,301.46,302.84,70012.0,292.5952,293.6424,292.3043,293.6424,70012.0
2023-10-13 12:00:00,302.89,304.24,302.89,304.21,61686.0,293.6909,294.9999,293.6909,294.9708,61686.0
2023-10-13 12:30:00,304.15,304.4,302.91,303.21,48638.0,294.9126,295.155,293.7103,294.0011,48638.0
2023-10-13 13:00:00,303.21,303.43,302.38,302.55,50326.0,294.0011,294.2145,293.1963,293.3612,50326.0
2023-10-13 13:30:00,302.67,304.57,302.59,304.33,73027.0,293.4775,295.3198,293.4,295.0871,73027.0
2023-10-13 14:00:00,304.4,304.55,303.82,304.0,64000.0,295.155,295.3004,294.5926,294.7671,64000.0
2023-10-13 14:30:00,303.99,304.61,303.54,304.31,67116.0,294.7575,295.3586,294.3211,295.0677,67116.0
2023-10-13 15:00:00,304.28,305.64,304.01,305.31,97917.0,295.0386,296.3573,294.7768,296.0374,97917.0
2023-10-13 15:30:00,305.31,305.52,304.67,305.18,297152.0,296.0374,296.241,295.4168,295.9113,297152.0
2023-10-16 09:30:00,306.99,311.87,305.97,310.0,148081.0,297.6663,302.3981,296.6773,300.5849,148081.0
2023-10-16 10:00:00,310.04,310.81,308.87,310.03,104384.0,300.6237,301.3703,299.4892,300.614,104384.0
2023-10-16 10:30:00,310.08,312.68,310.08,312.35,96989.0,300.6625,303.1835,300.6625,302.8635,96989.0
2023-10-16 11:00:00,312.32,312.57,310.93,311.35,53615.0,302.8345,303.0769,301.4867,301.8939,53615.0
2023-10-16 11:30:00,311.44,311.61,310.44,311.52,49638.0,301.9812,302.146,301.0116,302.0588,49638.0
2023-10-16 12:00:00,311.55,311.68,310.85,311.64,105886.0,302.0878,302.2139,301.4091,302.1751,105886.0
2023-10-16 12:30:00,311.55,311.93,311.12,311.29,70793.0,302.0878,302.4563,301.6709,301.8357,70793.0
2023-10-16 13:00:00,311.32,311.88,310.99,311.55,66351.0,301.8648,302.4078,301.5449,302.0878,66351.0
2023-10-16 13:30:00,311.54,311.62,310.23,310.78,53637.0,302.0781,302.1557,300.8079,301.3412,53637.0
2023-10-16 14:00:00,310.78,311.26,310.55,311.03,65215.0,301.3412,301.8067,301.1182,301.5836,65215.0
2023-10-16 14:30:00,311.03,311.81,310.73,311.75,63777.0,301.5836,302.3399,301.2927,302.2818,63777.0
2023-10-16 15:00:00,311.77,312.41,311.51,312.41,97941.0,302.3012,302.9217,302.0491,302.9217,97941.0
2023-10-16 15:30:00,312.36,312.71,311.15,311.99,402865.0,302.8732,303.2126,301.7,302.5145,402865.0
2023-10-17 09:30:00,314.0,314.0,310.38,312.85,82698.0,304.4634,304.4634,300.9534,303.3484,82698.0
2023-10-17 10:00:00,312.7,314.47,312.64,314.15,51382.0,303.2029,304.9192,303.1447,304.6089,51382.0
2023-10-17 10:30:00,314.2,314.81,314.02,314.79,37770.0,304.6574,305.2488,304.4828,305.2294,37770.0
2023-10-17 11:00:00,314.81,315.52,314.24,315.13,58731.0,305.2488,305.9373,304.6961,305.5591,58731.0
2023-10-17 11:30:00,315.2,316.14,315.03,315.95,36165.0,305.627,306.5384,305.4622,306.3542,36165.0
2023-10-17 12:00:00,315.89,316.02,314.83,314.87,53797.0,306.296,306.4221,305.2682,305.307,53797.0
2023-10-17 12:30:00,314.97,314.97,313.16,313.17,23777.0,305.404,305.404,303.6489,303.6586,23777.0
2023-10-17 13:00:00,313.17,313.17,312.43,312.85,20896.0,303.6586,303.6586,302.9411,303.3484,20896.0
2023-10-17 13:30:00,312.81,312.82,311.09,311.35,28009.0,303.3096,303.3193,301.6418,301.8939,28009.0
2023-10-17 14:00:00,311.3,311.7,311.25,311.58,27797.0,301.8454,302.2333,301.797,302.1169,27797.0
2023-10-17 14:30:00,311.57,311.58,310.07,310.36,39274.0,302.1072,302.1169,300.6528,300.934,39274.0
2023-10-17 15:00:00,310.29,310.94,310.19,310.51,44609.0,300.8661,301.4964,300.7691,301.0794,44609.0
2023-10-17 15:30:00,310.51,310.69,309.8,310.56,111635.0,301.0794,301.254,300.391,301.1279,111635.0
2023-10-18 09:30:00,313.57,314.93,309.9,313.54,82168.0,304.0465,305.3652,300.488,304.0174,82168.0
2023-10-18 10:00:00,313.73,313.82,311.21,311.21,62699.0,304.2016,304.2889,301.7582,301.7582,62699.0
2023-10-18 10:30:00,311.42,312.2,310.55,311.66,60882.0,301.9618,302.7181,301.1182,302.1945,60882.0
2023-10-18 11:00:00,311.81,312.83,311.53,312.83,20759.0,302.3399,303.329,302.0685,303.329,20759.0
2023-10-18 11:30:00,312.65,313.45,312.41,313.1,19299.0,303.1544,303.9301,302.9217,303.5908,19299.0
2023-10-18 12:00:00,312.99,313.33,312.63,312.78,30626.0,303.4841,303.8138,303.135,303.2805,30626.0
2023-10-18 12:30:00,312.85,313.37,312.69,313.14,35924.0,303.3484,303.8526,303.1932,303.6296,35924.0
2023-10-18 13:00:00,313.06,314.7,313.05,314.25,32729.0,303.552,305.1422,303.5423,304.7058,32729.0
2023-10-18 13:30:00,314.34,315.0,313.39,314.68,35662.0,304.7931,305.4331,303.872,305.1228,35662.0
2023-10-18 14:00:00,314.67,314.8,313.42,313.45,38071.0,305.1131,305.2391,303.9011,303.9301,38071.0
2023-10-18 14:30:00,313.58,313.74,312.38,312.59,30512.0,304.0562,304.2113,302.8926,303.0963,30512.0
2023-10-18 15:00:00,312.51,313.28,312.2,312.49,33085.0,303.0187,303.7653,302.7181,302.9993,33085.0
2023-10-18 15:30:00,312.54,312.89,311.82,311.91,92881.0,303.0478,303.3871,302.3496,302.4369,92881.0
2023-10-19 09:30:00,311.29,313.54,311.22,311.43,67172.0,301.8357,304.0174,301.7679,301.9715,67172.0
2023-10-19 10:00:00,311.36,311.66,306.83,308.71,44359.0,301.9036,302.1945,297.5112,299.3341,44359.0
2023-10-19 10:30:00,308.69,308.97,307.44,308.05,25859.0,299.3147,299.5862,298.1027,298.6941,25859.0
2023-10-19 11:00:00,308.12,308.66,307.48,308.51,22192.0,298.762,299.2856,298.1415,299.1402,22192.0
2023-10-19 11:30:00,308.65,309.89,308.59,309.45,21019.0,299.2759,300.4783,299.2177,300.0516,21019.0
2023-10-19 12:00:00,309.31,311.42,309.01,309.95,34359.0,299.9159,301.9618,299.625,300.5364,34359.0
2023-10-19 12:30:00,310.12,311.86,309.43,311.78,19670.0,300.7013,302.3884,300.0322,302.3109,19670.0
2023-10-19 13:00:00,311.88,312.02,310.62,310.94,25058.0,302.4078,302.5436,301.1861,301.4964,25058.0
2023-10-19 13:30:00,311.04,311.22,309.68,309.85,16452.0,301.5933,301.7679,300.2746,300.4395,16452.0
2023-10-19 14:00:00,309.89,310.03,309.25,309.4,17336.0,300.4783,300.614,299.8577,300.0031,17336.0
2023-10-19 14:30:00,309.31,309.32,308.14,308.72,29935.0,299.9159,299.9256,298.7814,299.3438,29935.0
2023-10-19 15:00:00,308.76,309.15,308.38,309.1,37208.0,299.3826,299.7607,299.0141,299.7123,37208.0
2023-10-19 15:30:00,309.13,310.46,308.7,309.97,161840.0,299.7413,301.0309,299.3244,300.5558,161840.0
2023-10-20 09:30:00,310.44,312.02,308.67,309.07,115978.0,301.0116,302.5436,299.2953,299.6832,115978.0
2023-10-20 10:00:00,309.17,309.17,306.48,306.83,58747.0,299.7801,299.7801,297.1718,297.5112,58747.0
2023-10-20 10:30:00,306.63,308.73,306.39,308.7,33448.0,297.3173,299.3535,297.0846,299.3244,33448.0
2023-10-20 11:00:00,308.7,309.48,308.04,308.33,16639.0,299.3244,300.0807,298.6844,298.9656,16639.0
2023-10-20 11:30:00,308.32,308.72,307.63,308.38,23152.0,298.9559,299.3438,298.2869,299.0141,23152.0
2023-10-20 12:00:00,308.5,308.62,307.47,308.32,21210.0,299.1305,299.2468,298.1318,298.9559,21210.0
2023-10-20 12:30:00,308.46,309.62,308.43,309.29,22437.0,299.0917,300.2165,299.0626,299.8965,22437.0
2023-10-20 13:00:00,309.25,309.35,307.99,308.11,34084.0,299.8577,299.9547,298.636,298.7523,34084.0
2023-10-20 13:30:00,308.11,308.52,307.5,307.74,20925.0,298.7523,299.1499,298.1608,298.3936,20925.0
2023-10-20 14:00:00,307.75,307.75,306.7,306.94,22038.0,298.4033,298.4033,297.3851,297.6179,22038.0
2023-10-20 14:30:00,306.9,307.64,306.68,307.39,28467.0,297.5791,298.2966,297.3658,298.0542,28467.0
2023-10-20 15:00:00,307.41,307.62,306.26,306.88,45847.0,298.0736,298.2772,296.9585,297.5597,45847.0
2023-10-20 15:30:00,306.95,307.1,306.04,306.72,133206.0,297.6276,297.773,296.7452,297.4045,133206.0
2023-10-23 09:30:00,306.41,306.48,304.63,305.46,61702.0,297.104,297.1718,295.378,296.1828,61702.0
2023-10-23 10:00:00,305.47,306.7,304.96,305.63,169937.0,296.1925,297.3851,295.698,296.3476,169937.0
2023-10-23 10:30:00,305.56,305.75,304.48,304.55,38249.0,296.2798,296.464,295.2326,295.3004,38249.0
2023-10-23 11:00:00,304.45,305.26,304.0,304.48,31548.0,295.2035,295.9889,294.7671,295.2326,31548.0
2023-10-23 11:30:00,304.34,304.65,303.37,304.4,65706.0,295.0968,295.3974,294.1563,295.155,65706.0
2023-10-23 12:00:00,304.41,304.59,301.94,302.86,50314.0,295.1647,295.3392,292.7697,293.6618,50314.0
2023-10-23 12:30:00,302.9,303.36,302.36,303.36,59683.0,293.7006,294.1466,293.177,294.1466,59683.0
2023-10-23 13:00:00,303.5,303.81,302.7,302.89,22790.0,294.2823,294.5829,293.5066,293.6909,22790.0
2023-10-23 13:30:00,303.0,303.35,302.4,302.47,46427.0,293.7975,294.1369,293.2157,293.2836,46427.0
2023-10-23 14:00:00,302.5,303.28,301.9,302.22,38742.0,293.3127,294.069,292.7309,293.0412,38742.0
2023-10-23 14:30:00,302.22,302.9,301.9,302.45,61813.0,293.0412,293.7006,292.7309,293.2642,61813.0
2023-10-23 15:00:00,302.45,302.79,300.43,300.69,74423.0,293.2642,293.5939,291.3056,291.5577,74423.0
2023-10-23 15:30:00,300.65,301.4,300.17,301.02,171260.0,291.5189,292.2461,291.0535,291.8777,171260.0
2023-10-24 09:30:00,303.1,307.8,302.51,305.0,43531.0,293.8945,298.4517,293.3224,295.7368,43531.0
2023-10-24 10:00:00,304.92,305.96,303.96,304.76,31936.0,295.6592,296.6676,294.7284,295.5041,31936.0
2023-10-24 10:30:00,304.68,305.05,304.06,304.72,22989.0,295.4265,295.7853,294.8253,295.4653,22989.0
2023-10-24 11:00:00,304.59,305.51,304.55,304.8,20919.0,295.3392,296.2313,295.3004,295.5429,20919.0
2023-10-24 11:30:00,304.96,304.99,304.25,304.72,23090.0,295.698,295.7271,295.0096,295.4653,23090.0
2023-10-24 12:00:00,304.76,304.76,303.53,303.85,22976.0,295.5041,295.5041,294.3114,294.6217,22976.0
2023-10-24 12:30:00,304.0,304.8,304.0,304.51,39958.0,294.7671,295.5429,294.7671,295.2617,39958.0
2023-10-24 13:00:00,304.51,304.87,304.23,304.83,29502.0,295.2617,295.6107,294.9902,295.5719,29502.0
2023-10-24 13:30:00,304.86,305.33,304.73,304.79,16384.0,295.601,296.0568,295.475,295.5332,16384.0
2023-10-24 14:00:00,304.76,305.03,304.39,304.5,16285.0,295.5041,295.7659,295.1453,295.252,16285.0
2023-10-24 14:30:00,304.58,305.49,304.57,305.36,19436.0,295.3295,296.2119,295.3198,296.0858,19436.0
2023-10-24 15:00:00,305.3,305.55,305.05,305.53,20260.0,296.0277,296.2701,295.7853,296.2507,20260.0
2023-10-24 15:30:00,305.47,305.47,304.6,304.64,76605.0,296.1925,296.1925,295.3489,295.3877,76605.0
2023-10-25 09:30:00,305.14,305.66,301.22,301.69,61452.0,295.8725,296.3767,292.0716,292.5273,61452.0
2023-10-25 10:00:00,301.14,301.66,300.41,300.99,50650.0,291.994,292.4982,291.2862,291.8486,50650.0
2023-10-25 10:30:00,301.1,303.7,301.1,303.56,26751.0,291.9552,294.4763,291.9552,294.3405,26751.0
2023-10-25 11:00:00,303.4,305.29,303.28,305.03,37562.0,294.1854,296.018,294.069,295.7659,37562.0
2023-10-25 11:30:00,305.07,305.32,304.33,304.61,26275.0,295.8047,296.0471,295.0871,295.3586,26275.0
2023-10-25 12:00:00,304.6,304.96,304.19,304.61,23620.0,295.3489,295.698,294.9514,295.3586,23620.0
2023-10-25 12:30:00,304.53,305.04,303.81,304.04,19300.0,295.2811,295.7756,294.5829,294.8059,19300.0
2023-10-25 13:00:00,304.13,304.5,303.62,303.62,17836.0,294.8932,295.252,294.3987,294.3987,17836.0
2023-10-25 13:30:00,303.62,304.32,303.1,304.18,23265.0,294.3987,295.0774,293.8945,294.9417,23265.0
2023-10-25 14:00:00,304.23,304.56,304.01,304.01,19462.0,294.9902,295.3101,294.7768,294.7768,19462.0
2023-10-25 14:30:00,304.04,304.5,303.68,304.22,26327.0,294.8059,295.252,294.4569,294.9805,26327.0
2023-10-25 15:00:00,304.23,304.98,304.05,304.86,47872.0,294.9902,295.7174,294.8156,295.601,47872.0
2023-10-25 15:30:00,304.86,305.28,303.84,304.05,193652.0,295.601,296.0083,294.612,294.8156,193652.0
2023-10-26 09:30:00,302.08,303.82,301.59,303.82,32027.0,292.9055,294.5926,292.4303,294.5926,32027.0
2023-10-26 10:00:00,303.45,304.95,302.11,304.41,27858.0,294.2339,295.6883,292.9345,295.1647,27858.0
2023-10-26 10:30:00,304.4,305.55,303.63,305.15,44124.0,295.155,296.2701,294.4084,295.8822,44124.0
2023-10-26 11:00:00,305.33,305.42,303.94,304.69,16702.0,296.0568,296.144,294.709,295.4362,16702.0
2023-10-26 11:30:00,304.69,305.58,304.42,305.22,23842.0,295.4362,296.2992,295.1744,295.9501,23842.0
2023-10-26 12:00:00,305.19,305.5,304.53,305.32,26304.0,295.921,296.2216,295.2811,296.0471,26304.0
2023-10-26 12:30:00,305.32,305.73,304.53,304.77,17135.0,296.0471,296.4446,295.2811,295.5138,17135.0
2023-10-26 13:00:00,304.74,305.39,303.77,303.78,21844.0,295.4847,296.1149,294.5441,294.5538,21844.0
2023-10-26 13:30:00,303.78,304.83,303.2,304.65,28133.0,294.5538,295.5719,293.9914,295.3974,28133.0
2023-10-26 14:00:00,304.46,304.74,304.24,304.52,19737.0,295.2132,295.4847,294.9999,295.2714,19737.0
2023-10-26 14:30:00,304.46,305.24,304.36,305.21,27534.0,295.2132,295.9695,295.1162,295.9404,27534.0
2023-10-26 15:00:00,305.3,305.64,304.8,304.95,36503.0,296.0277,296.3573,295.5429,295.6883,36503.0
2023-10-26 15:30:00,304.95,304.95,303.95,304.38,154313.0,295.6883,295.6883,294.7187,295.1356,154313.0
2023-10-27 09:30:00,303.24,304.21,302.34,303.59,44073.0,294.0302,294.9708,293.1576,294.3696,44073.0
2023-10-27 10:00:00,303.5,304.13,303.02,303.19,39806.0,294.2823,294.8932,293.8169,293.9817,39806.0
2023-10-27 10:30:00,303.0,303.18,301.73,302.59,30629.0,293.7975,293.9721,292.5661,293.4,30629.0
2023-10-27 11:00:00,302.69,303.2,302.16,302.43,15682.0,293.4969,293.9914,292.983,293.2448,15682.0
2023-10-27 11:30:00,302.43,302.43,301.52,302.14,15283.0,293.2448,293.2448,292.3625,292.9636,15283.0
2023-10-27 12:00:00,302.19,302.19,301.38,301.75,18659.0,293.0121,293.0121,292.2267,292.5855,18659.0
2023-10-27 12:30:00,301.65,302.44,301.64,302.21,35550.0,292.4885,293.2545,292.4788,293.0315,35550.0
2023-10-27 13:00:00,302.1,302.43,301.51,302.06,70222.0,292.9249,293.2448,292.3528,292.8861,70222.0
2023-10-27 13:30:00,301.95,302.61,301.8,302.54,23690.0,292.7794,293.4194,292.634,293.3515,23690.0
2023-10-27 14:00:00,302.59,303.86,302.52,302.86,35255.0,293.4,294.6314,293.3321,293.6618,35255.0
2023-10-27 14:30:00,302.87,303.52,301.79,302.01,31043.0,293.6715,294.3017,292.6243,292.8376,31043.0
2023-10-27 15:00:00,301.99,302.55,301.62,302.43,83270.0,292.8182,293.3612,292.4594,293.2448,83270.0
2023-10-27 15:30:00,302.51,303.52,301.45,303.36,163443.0,293.3224,294.3017,292.2946,294.1466,163443.0
2023-10-30 09:30:00,303.97,305.5,303.37,304.97,61222.0,294.7381,296.2216,294.1563,295.7077,61222.0
2023-10-30 10:00:00,304.92,305.33,302.97,303.49,85741.0,295.6592,296.0568,293.7684,294.2726,85741.0
2023-10-30 10:30:00,303.49,303.59,302.46,302.92,68784.0,294.2726,294.3696,293.2739,293.7199,68784.0
2023-10-30 11:00:00,302.85,303.66,301.94,301.95,50625.0,293.6521,294.4375,292.7697,292.7794,50625.0
2023-10-30 11:30:00,301.89,302.73,301.78,302.48,44592.0,292.7212,293.5357,292.6146,293.2933,44592.0
2023-10-30 12:00:00,302.53,303.71,302.52,303.54,47063.0,293.3418,294.486,293.3321,294.3211,47063.0
2023-10-30 12:30:00,303.69,304.26,303.34,303.81,33047.0,294.4666,295.0193,294.1272,294.5829,33047.0
2023-10-30 13:00:00,303.86,304.53,303.71,304.42,82573.0,294.6314,295.2811,294.486,295.1744,82573.0
2023-10-30 13:30:00,304.51,306.09,304.46,305.86,50010.0,295.2617,296.7937,295.2132,296.5707,50010.0
2023-10-30 14:00:00,305.88,306.43,305.23,306.36,122076.0,296.59,297.1233,295.9598,297.0555,122076.0
2023-10-30 14:30:00,306.3,306.46,304.39,304.88,71446.0,296.9973,297.1524,295.1453,295.6204,71446.0
2023-10-30 15:00:00,304.96,305.46,303.96,304.37,109060.0,295.698,296.1828,294.7284,295.1259,109060.0
2023-10-30 15:30:00,304.37,305.39,304.22,305.27,178087.0,295.1259,296.1149,294.9805,295.9986,178087.0
2023-10-31 09:30:00,307.2,307.93,306.25,307.49,43985.0,297.87,298.5778,296.9488,298.1512,43985.0
2023-10-31 10:00:00,307.32,308.34,306.65,306.92,65694.0,297.9863,298.9753,297.3367,297.5985,65694.0
2023-10-31 10:30:00,306.92,307.79,306.79,307.5,40707.0,297.5985,298.442,297.4724,298.1608,40707.0
2023-10-31 11:00:00,307.55,307.6,306.46,306.5,63699.0,298.2093,298.2578,297.1524,297.1912,63699.0
2023-10-31 11:30:00,306.51,306.77,306.15,306.67,31148.0,297.2009,297.453,296.8518,297.3561,31148.0
2023-10-31 12:00:00,306.62,307.14,306.43,307.13,37041.0,297.3076,297.8118,297.1233,297.8021,37041.0
2023-10-31 12:30:00,307.18,307.56,306.93,307.23,45177.0,297.8506,298.219,297.6082,297.899,45177.0
2023-10-31 13:00:00,307.27,307.52,306.83,307.51,41817.0,297.9378,298.1802,297.5112,298.1705,41817.0
2023-10-31 13:30:00,307.6,308.96,307.5,308.84,29689.0,298.2578,299.5765,298.1608,299.4602,29689.0
2023-10-31 14:00:00,308.96,308.97,308.43,308.48,38726.0,299.5765,299.5862,299.0626,299.1111,38726.0
2023-10-31 14:30:00,308.58,308.75,308.18,308.57,44449.0,299.208,299.3729,298.8202,299.1984,44449.0
2023-10-31 15:00:00,308.5,309.96,308.48,309.94,61724.0,299.1305,300.5461,299.1111,300.5267,61724.0
2023-10-31 15:30:00,309.93,310.09,309.01,309.09,187984.0,300.517,300.6722,299.625,299.7026,187984.0
2023-11-01 09:30:00,307.75,309.81,305.65,309.41,122440.0,298.4033,300.4007,296.367,300.0128,122440.0
2023-11-01 10:00:00,309.57,309.85,306.96,307.54,62275.0,300.168,300.4395,297.6372,298.1996,62275.0
2023-11-01 10:30:00,307.57,309.75,307.55,309.36,37469.0,298.2287,300.3425,298.2093,299.9644,37469.0
2023-11-01 11:00:00,309.43,310.47,308.93,309.44,43512.0,300.0322,301.0406,299.5474,300.0419,43512.0
2023-11-01 11:30:00,309.31,309.48,307.71,308.51,61684.0,299.9159,300.0807,298.3645,299.1402,61684.0
2023-11-01 12:00:00,308.46,309.61,308.33,309.12,30810.0,299.0917,300.2068,298.9656,299.7316,30810.0
2023-11-01 12:30:00,309.0,309.46,308.5,308.52,44446.0,299.6153,300.0613,299.1305,299.1499,44446.0
2023-11-01 13:00:00,308.48,309.31,307.75,308.74,40160.0,299.1111,299.9159,298.4033,299.3632,40160.0
2023-11-01 13:30:00,308.8,308.8,307.81,308.79,72314.0,299.4214,299.4214,298.4614,299.4117,72314.0
2023-11-01 14:00:00,308.49,310.02,308.09,309.54,57934.0,299.1208,300.6043,298.7329,300.1389,57934.0
2023-11-01 14:30:00,309.7,310.8,309.17,310.42,90000.0,300.294,301.3606,299.7801,300.9922,90000.0
2023-11-01 15:00:00,310.55,311.84,310.34,310.68,76926.0,301.1182,302.369,300.9146,301.2443,76926.0
2023-11-01 15:30:00,310.66,311.15,309.39,309.41,179136.0,301.2249,301.7,299.9934,300.0128,179136.0
2023-11-02 09:30:00,306.31,316.0,306.31,312.43,115336.0,297.007,306.4027,297.007,302.9411,115336.0
2023-11-02 10:00:00,312.43,313.69,310.56,311.09,74583.0,302.9411,304.1629,301.1279,301.6418,74583.0
2023-11-02 10:30:00,311.37,313.07,311.34,312.75,57785.0,301.9133,303.5617,301.8842,303.2514,57785.0
2023-11-02 11:00:00,312.92,314.28,312.18,314.25,44737.0,303.4162,304.7349,302.6987,304.7058,44737.0
2023-11-02 11:30:00,314.17,315.3,313.89,314.42,73330.0,304.6283,305.724,304.3568,304.8707,73330.0
2023-11-02 12:00:00,314.41,315.64,313.71,313.72,77814.0,304.861,306.0536,304.1822,304.1919,77814.0
2023-11-02 12:30:00,313.8,314.47,313.32,313.32,39903.0,304.2695,304.9192,303.8041,303.8041,39903.0
2023-11-02 13:00:00,313.48,314.62,313.36,314.52,47980.0,303.9592,305.0646,303.8429,304.9676,47980.0
2023-11-02 13:30:00,314.53,316.63,314.52,316.57,112628.0,304.9773,307.0136,304.9676,306.9554,112628.0
2023-11-02 14:00:00,316.57,318.27,316.49,317.98,155690.0,306.9554,308.6038,306.8778,308.3226,155690.0
2023-11-02 14:30:00,317.89,318.42,317.82,318.32,56122.0,308.2353,308.7492,308.1674,308.6522,56122.0
2023-11-02 15:00:00,318.27,319.47,317.69,319.13,87571.0,308.6038,309.7673,308.0414,309.4376,87571.0
2023-11-02 15:30:00,319.13,319.92,318.88,318.89,292360.0,309.4376,310.2036,309.1952,309.2049,292360.0
2023-11-03 09:30:00,317.71,319.25,313.37,315.48,116202.0,308.0608,309.554,303.8526,305.8985,116202.0
2023-11-03 10:00:00,315.48,315.94,311.06,311.48,63277.0,305.8985,306.3445,301.6127,302.02,63277.0
2023-11-03 10:30:00,311.58,314.14,311.15,314.14,56157.0,302.1169,304.5992,301.7,304.5992,56157.0
2023-11-03 11:00:00,314.03,315.45,313.3,313.73,41282.0,304.4925,305.8694,303.7847,304.2016,41282.0
2023-11-03 11:30:00,313.87,315.1,313.7,314.2,21537.0,304.3374,305.53,304.1725,304.6574,21537.0
2023-11-03 12:00:00,314.09,315.15,314.09,314.85,19655.0,304.5507,305.5785,304.5507,305.2876,19655.0
2023-11-03 12:30:00,314.98,316.12,314.81,316.1,24090.0,305.4137,306.519,305.2488,306.4997,24090.0
2023-11-03 13:00:00,316.12,317.0,314.02,314.19,41878.0,306.519,307.3723,304.4828,304.6477,41878.0
2023-11-03 13:30:00,314.13,314.28,313.4,313.72,20306.0,304.5895,304.7349,303.8817,304.1919,20306.0
2023-11-03 14:00:00,313.75,313.93,312.92,312.94,32307.0,304.221,304.3956,303.4162,303.4356,32307.0
2023-11-03 14:30:00,312.94,313.42,312.21,312.84,42496.0,303.4356,303.9011,302.7278,303.3387,42496.0
2023-11-03 15:00:00,312.85,312.86,310.94,311.75,35779.0,303.3484,303.3581,301.4964,302.2818,35779.0
2023-11-03 15:30:00,311.65,311.65,310.48,310.62,175839.0,302.1848,302.1848,301.0503,301.1861,175839.0
2023-11-06 09:30:00,311.19,313.45,311.19,312.07,38990.0,301.7388,303.9301,301.7388,302.5921,38990.0
2023-11-06 10:00:00,312.0,312.92,311.82,312.4,45550.0,302.5242,303.4162,302.3496,302.912,45550.0
2023-11-06 10:30:00,312.36,312.63,311.38,311.61,29988.0,302.8732,303.135,301.923,302.146,29988.0
2023-11-06 11:00:00,311.49,312.22,311.48,312.11,67648.0,302.0297,302.7375,302.02,302.6308,67648.0
2023-11-06 11:30:00,312.01,315.34,311.74,312.3,218009.0,302.5339,305.7627,302.2721,302.8151,218009.0
2023-11-06 12:00:00,312.23,312.49,307.07,307.21,181577.0,302.7472,302.9993,297.7439,297.8797,181577.0
2023-11-06 12:30:00,307.04,307.05,302.23,304.09,254192.0,297.7148,297.7245,293.0509,294.8544,254192.0
2023-11-06 13:00:00,304.63,306.56,303.98,306.28,75270.0,295.378,297.2494,294.7478,296.9779,75270.0
2023-11-06 13:30:00,306.33,307.33,305.89,307.04,58403.0,297.0264,297.996,296.5997,297.7148,58403.0
2023-11-06 14:00:00,307.22,307.91,306.95,307.91,27152.0,297.8894,298.5584,297.6276,298.5584,27152.0
2023-11-06 14:30:00,308.01,308.53,307.15,307.28,31017.0,298.6554,299.1596,297.8215,297.9475,31017.0
2023-11-06 15:00:00,307.16,307.21,306.63,306.63,93933.0,297.8312,297.8797,297.3173,297.3173,93933.0
2023-11-06 15:30:00,306.63,306.87,305.47,306.84,274449.0,297.3173,297.55,296.1925,297.5209,274449.0
2023-11-07 09:30:00,307.71,307.8,301.54,301.79,107886.0,298.3645,298.4517,292.3819,292.6243,107886.0
2023-11-07 10:00:00,302.01,304.13,301.2,302.05,122923.0,292.8376,294.8932,292.0522,292.8764,122923.0
2023-11-07 10:30:00,301.89,302.0,295.35,295.35,321550.0,292.7212,292.8279,286.3799,286.3799,321550.0
2023-11-07 11:00:00,295.48,297.31,294.34,297.07,381545.0,286.5059,288.2803,285.4005,288.0476,381545.0
2023-11-07 11:30:00,296.99,297.41,295.8,296.25,89937.0,287.97,288.3773,286.8162,287.2525,89937.0
2023-11-07 12:00:00,296.11,296.42,294.5,296.14,112532.0,287.1168,287.4174,285.5557,287.1459,112532.0
2023-11-07 12:30:00,296.14,296.89,295.78,296.0,90994.0,287.1459,287.8731,286.7968,287.0101,90994.0
2023-11-07 13:00:00,296.04,296.51,295.92,296.4,63790.0,287.0489,287.5046,286.9325,287.398,63790.0
2023-11-07 13:30:00,296.38,296.42,295.12,295.5,81452.0,287.3786,287.4174,286.1568,286.5253,81452.0
2023-11-07 14:00:00,295.59,295.61,294.85,295.35,50484.0,286.6126,286.632,285.895,286.3799,50484.0
2023-11-07 14:30:00,295.27,295.44,293.61,293.92,130720.0,286.3023,286.4671,284.6927,284.9933,130720.0
2023-11-07 15:00:00,293.94,294.25,293.3,293.38,123502.0,285.0127,285.3133,284.3921,284.4697,123502.0
2023-11-07 15:30:00,293.45,295.17,293.4,295.03,503176.0,284.5376,286.2053,284.4891,286.0696,503176.0
2023-11-08 09:30:00,296.48,298.68,295.17,295.33,78048.0,287.4755,289.6087,286.2053,286.3605,78048.0
2023-11-08 10:00:00,295.33,297.39,295.26,297.16,168860.0,286.3605,288.3579,286.2926,288.1349,168860.0
2023-11-08 10:30:00,297.29,297.29,295.74,295.79,40967.0,288.2609,288.2609,286.758,286.8065,40967.0
2023-11-08 11:00:00,295.87,296.19,295.68,295.74,27463.0,286.8841,287.1943,286.6998,286.758,27463.0
2023-11-08 11:30:00,295.74,295.89,293.91,294.19,24833.0,286.758,286.9035,284.9836,285.2551,24833.0
2023-11-08 12:00:00,294.11,295.78,293.91,295.78,26570.0,285.1775,286.7968,284.9836,286.7968,26570.0
2023-11-08 12:30:00,295.6,295.9,294.98,295.5,32105.0,286.6223,286.9132,286.0211,286.5253,32105.0
2023-11-08 13:00:00,295.52,295.98,295.23,295.47,31113.0,286.5447,286.9907,286.2635,286.4962,31113.0
2023-11-08 13:30:00,295.53,296.03,295.39,295.68,20808.0,286.5544,287.0392,286.4186,286.6998,20808.0
2023-11-08 14:00:00,295.77,296.25,295.42,295.68,37889.0,286.7871,287.2525,286.4477,286.6998,37889.0
2023-11-08 14:30:00,295.73,295.9,295.35,295.56,29086.0,286.7483,286.9132,286.3799,286.5835,29086.0
2023-11-08 15:00:00,295.56,296.09,295.51,295.92,76373.0,286.5835,287.0974,286.535,286.9325,76373.0
2023-11-08 15:30:00,295.92,296.63,295.21,295.4,225471.0,286.9325,287.621,286.2441,286.4283,225471.0
2023-11-09 09:30:00,295.55,296.84,292.74,292.8,48527.0,286.5738,287.8246,283.8491,283.9073,48527.0
2023-11-09 10:00:00,292.8,293.48,289.26,289.67,65534.0,283.9073,284.5667,280.4748,280.8724,65534.0
2023-11-09 10:30:00,289.48,290.24,288.84,289.32,70426.0,280.6881,281.4251,280.0676,280.533,70426.0
2023-11-09 11:00:00,289.32,290.8,289.26,290.72,35362.0,280.533,281.968,280.4748,281.8905,35362.0
2023-11-09 11:30:00,290.66,290.86,290.1,290.2,31840.0,281.8323,282.0262,281.2893,281.3863,31840.0
2023-11-09 12:00:00,290.26,290.78,290.1,290.56,32628.0,281.4444,281.9487,281.2893,281.7353,32628.0
2023-11-09 12:30:00,290.48,291.41,290.11,290.83,32775.0,281.6578,282.5595,281.299,281.9971,32775.0
2023-11-09 13:00:00,290.83,290.93,290.11,290.49,23568.0,281.9971,282.0941,281.299,281.6675,23568.0
2023-11-09 13:30:00,290.37,290.47,289.19,289.49,25119.0,281.5511,281.6481,280.4069,280.6978,25119.0
2023-11-09 14:00:00,289.3,290.31,288.89,290.19,28963.0,280.5136,281.4929,280.1161,281.3766,28963.0
2023-11-09 14:30:00,290.1,290.21,289.62,290.03,22156.0,281.2893,281.396,280.8239,281.2214,22156.0
2023-11-09 15:00:00,290.12,290.69,289.83,290.2,36051.0,281.3087,281.8614,281.0275,281.3863,36051.0
2023-11-09 15:30:00,290.19,290.23,288.51,289.07,226589.0,281.3766,281.4154,279.7476,280.2906,226589.0
2023-11-10 09:30:00,289.24,289.84,286.46,287.48,59478.0,280.4554,281.0372,277.7599,278.7489,59478.0
2023-11-10 10:00:00,287.29,288.34,287.17,287.42,35327.0,278.5647,279.5828,278.4483,278.6907,35327.0
2023-11-10 10:30:00,287.4,289.45,287.4,288.89,40739.0,278.6713,280.659,278.6713,280.1161,40739.0
2023-11-10 11:00:00,288.84,289.09,288.1,288.38,23965.0,280.0676,280.31,279.3501,279.6215,23965.0
2023-11-10 11:30:00,288.46,289.83,288.24,289.36,25577.0,279.6991,281.0275,279.4858,280.5718,25577.0
2023-11-10 12:00:00,289.75,290.08,289.55,289.57,25335.0,280.9499,281.2699,280.756,280.7754,25335.0
2023-11-10 12:30:00,289.58,290.91,289.56,290.69,52034.0,280.7851,282.0747,280.7657,281.8614,52034.0
2023-11-10 13:00:00,290.76,291.53,290.69,291.32,32926.0,281.9293,282.6759,281.8614,282.4723,32926.0
2023-11-10 13:30:00,291.31,292.46,291.3,292.1,26584.0,282.4626,283.5776,282.4529,283.2286,26584.0
2023-11-10 14:00:00,292.16,292.31,291.81,292.18,31224.0,283.2867,283.4322,282.9474,283.3061,31224.0
2023-11-10 14:30:00,292.19,292.2,291.61,291.93,43735.0,283.3158,283.3255,282.7534,283.0637,43735.0
2023-11-10 15:00:00,291.88,293.22,291.5,293.22,47268.0,283.0152,284.3145,282.6468,284.3145,47268.0
2023-11-10 15:30:00,293.2,294.0,293.04,293.13,218306.0,284.2952,285.0709,284.14,284.2273,218306.0
2023-11-13 09:30:00,293.73,295.99,292.56,293.12,39000.0,284.8091,287.0004,283.6746,284.2176,39000.0
2023-11-13 10:00:00,293.25,294.47,291.88,292.22,41954.0,284.3436,285.5266,283.0152,283.3449,41954.0
2023-11-13 10:30:00,292.32,293.24,292.05,292.05,26952.0,283.4419,284.3339,283.1801,283.1801,26952.0
2023-11-13 11:00:00,291.97,293.02,291.72,292.64,23063.0,283.1025,284.1206,282.8601,283.7522,23063.0
2023-11-13 11:30:00,292.81,293.95,292.73,293.09,48221.0,283.917,285.0224,283.8394,284.1885,48221.0
2023-11-13 12:00:00,293.23,293.85,292.85,292.97,28405.0,284.3242,284.9254,283.9558,284.0721,28405.0
2023-11-13 12:30:00,292.89,293.04,292.59,292.98,32640.0,283.9946,284.14,283.7037,284.0818,32640.0
2023-11-13 13:00:00,292.97,293.38,292.64,292.93,30248.0,284.0721,284.4697,283.7522,284.0334,30248.0
2023-11-13 13:30:00,292.87,293.73,292.79,293.51,16801.0,283.9752,284.8091,283.8976,284.5957,16801.0
2023-11-13 14:00:00,293.53,293.96,293.41,293.9,24208.0,284.6151,285.0321,284.4988,284.9739,24208.0
2023-11-13 14:30:00,293.9,293.94,293.22,293.28,26535.0,284.9739,285.0127,284.3145,284.3727,26535.0
2023-11-13 15:00:00,293.21,293.57,293.16,293.43,26987.0,284.3049,284.6539,284.2564,284.5182,26987.0
2023-11-13 15:30:00,293.43,294.14,292.9,294.1,173672.0,284.5182,285.2066,284.0043,285.1678,173672.0
2023-11-14 09:30:00,293.19,293.19,287.52,289.39,198019.0,284.2855,284.2855,278.7877,280.6009,198019.0
2023-11-14 10:00:00,289.53,289.62,285.29,287.47,202091.0,280.7366,280.8239,276.6254,278.7392,202091.0
2023-11-14 10:30:00,287.5,289.15,286.66,288.21,76706.0,278.7683,280.3682,277.9538,279.4567,76706.0
2023-11-14 11:00:00,288.27,292.67,287.65,292.27,143945.0,279.5149,283.7813,278.9137,283.3934,143945.0
2023-11-14 11:30:00,292.41,294.61,291.72,293.4,77408.0,283.5292,285.6623,282.8601,284.4891,77408.0
2023-11-14 12:00:00,293.46,293.62,290.64,290.64,42114.0,284.5473,284.7024,281.8129,281.8129,42114.0
2023-11-14 12:30:00,290.71,291.08,290.33,290.92,67089.0,281.8808,282.2395,281.5123,282.0844,67089.0
2023-11-14 13:00:00,290.88,291.05,289.6,290.4,36943.0,282.0456,282.2105,280.8045,281.5802,36943.0
2023-11-14 13:30:00,290.32,290.68,290.05,290.25,49484.0,281.5026,281.8517,281.2408,281.4348,49484.0
2023-11-14 14:00:00,290.27,290.84,289.94,290.58,59276.0,281.4541,282.0068,281.1342,281.7547,59276.0
2023-11-14 14:30:00,290.71,292.37,290.64,292.26,50426.0,281.8808,283.4904,281.8129,283.3837,50426.0
2023-11-14 15:00:00,292.15,292.26,291.48,291.59,45455.0,283.277,283.3837,282.6274,282.7341,45455.0
2023-11-14 15:30:00,291.65,291.74,289.68,290.09,209255.0,282.7922,282.8795,280.8821,281.2796,209255.0
2023-11-15 09:30:00,289.96,290.79,281.03,282.06,174987.0,281.1536,281.9584,272.4948,273.4935,174987.0
2023-11-15 10:00:00,282.06,285.66,281.85,284.25,134520.0,273.4935,276.9842,273.2899,275.617,134520.0
2023-11-15 10:30:00,284.13,285.54,283.21,285.2,97033.0,275.5006,276.8678,274.6086,276.5381,97033.0
2023-11-15 11:00:00,285.37,285.92,284.87,285.06,45136.0,276.703,277.2363,276.2181,276.4024,45136.0
2023-11-15 11:30:00,284.94,285.77,284.63,285.69,49381.0,276.286,277.0908,275.9854,277.0132,49381.0
2023-11-15 12:00:00,285.79,287.17,285.65,287.05,35112.0,277.1102,278.4483,276.9745,278.3319,35112.0
2023-11-15 12:30:00,286.91,286.91,285.77,285.86,30880.0,278.1962,278.1962,277.0908,277.1781,30880.0
2023-11-15 13:00:00,285.95,285.98,285.02,285.49,30312.0,277.2653,277.2944,276.3636,276.8193,30312.0
2023-11-15 13:30:00,285.3,285.3,283.74,284.32,46410.0,276.6351,276.6351,275.1225,275.6849,46410.0
2023-11-15 14:00:00,284.35,284.54,283.21,283.87,60541.0,275.7139,275.8982,274.6086,275.2485,60541.0
2023-11-15 14:30:00,283.83,284.05,282.46,283.43,96649.0,275.2097,275.4231,273.8813,274.8219,96649.0
2023-11-15 15:00:00,283.43,283.45,282.36,282.44,84934.0,274.8219,274.8413,273.7844,273.862,84934.0
2023-11-15 15:30:00,282.44,283.5,282.31,283.03,418766.0,273.862,274.8898,273.7359,274.434,418766.0
2023-11-16 09:30:00,282.6,284.5,281.55,283.93,79782.0,274.0171,275.8594,272.999,275.3067,79782.0
2023-11-16 10:00:00,283.86,284.13,282.61,282.88,72425.0,275.2388,275.5006,274.0268,274.2886,72425.0
2023-11-16 10:30:00,282.76,282.77,281.0,281.19,75205.0,274.1722,274.1819,272.4657,272.6499,75205.0
2023-11-16 11:00:00,281.13,281.19,280.1,280.87,50712.0,272.5917,272.6499,271.593,272.3396,50712.0
2023-11-16 11:30:00,280.8,281.8,280.26,281.33,88270.0,272.2718,273.2414,271.7482,272.7857,88270.0
2023-11-16 12:00:00,281.33,281.6,280.82,281.44,41454.0,272.7857,273.0475,272.2912,272.8923,41454.0
2023-11-16 12:30:00,281.43,282.0,281.42,281.7,39908.0,272.8826,273.4353,272.8729,273.1444,39908.0
2023-11-16 13:00:00,281.73,282.19,281.53,281.69,38086.0,273.1735,273.6195,272.9796,273.1347,38086.0
2023-11-16 13:30:00,281.76,281.76,280.84,281.16,43279.0,273.2026,273.2026,272.3105,272.6208,43279.0
2023-11-16 14:00:00,281.09,282.42,280.89,282.16,32641.0,272.553,273.8426,272.359,273.5905,32641.0
2023-11-16 14:30:00,282.0,282.01,281.46,281.75,31268.0,273.4353,273.445,272.9117,273.1929,31268.0
2023-11-16 15:00:00,281.75,282.69,281.71,282.45,42391.0,273.1929,274.1044,273.1541,273.8716,42391.0
2023-11-16 15:30:00,282.45,282.56,281.63,282.01,220511.0,273.8716,273.9783,273.0766,273.445,220511.0
2023-11-17 09:30:00,282.97,282.97,277.05,279.57,160967.0,274.3759,274.3759,268.6357,271.0791,160967.0
2023-11-17 10:00:00,279.73,280.93,279.53,279.91,80829.0,271.2343,272.3978,271.0403,271.4088,80829.0
2023-11-17 10:30:00,279.91,281.06,279.61,280.86,45020.0,271.4088,272.5239,271.1179,272.3299,45020.0
2023-11-17 11:00:00,280.85,281.22,280.27,280.32,39085.0,272.3202,272.679,271.7579,271.8063,39085.0
2023-11-17 11:30:00,280.28,280.43,279.85,280.09,27552.0,271.7676,271.913,271.3506,271.5833,27552.0
2023-11-17 12:00:00,280.11,280.66,280.08,280.47,24382.0,271.6027,272.136,271.5736,271.9518,24382.0
2023-11-17 12:30:00,280.47,281.23,280.44,280.89,30338.0,271.9518,272.6887,271.9227,272.359,30338.0
2023-11-17 13:00:00,280.89,281.19,280.15,280.9,25851.0,272.359,272.6499,271.6415,272.3687,25851.0
2023-11-17 13:30:00,280.92,281.61,280.85,281.49,28846.0,272.3881,273.0572,272.3202,272.9408,28846.0
2023-11-17 14:00:00,281.55,281.91,281.03,281.18,35862.0,272.999,273.348,272.4948,272.6402,35862.0
2023-11-17 14:30:00,281.22,281.27,280.69,281.22,33014.0,272.679,272.7275,272.1651,272.679,33014.0
2023-11-17 15:00:00,281.28,281.58,281.01,281.43,44260.0,272.7372,273.0281,272.4754,272.8826,44260.0
2023-11-17 15:30:00,281.53,282.83,281.44,282.56,150997.0,272.9796,274.2401,272.8923,273.9783,150997.0
2023-11-20 09:30:00,281.38,283.18,281.38,282.05,34850.0,272.8341,274.5795,272.8341,273.4838,34850.0
2023-11-20 10:00:00,282.15,283.38,282.06,282.86,27422.0,273.5808,274.7734,273.4935,274.2692,27422.0
2023-11-20 10:30:00,282.82,283.41,282.13,283.23,38390.0,274.2304,274.8025,273.5614,274.628,38390.0
2023-11-20 11:00:00,283.17,284.21,282.85,283.02,32499.0,274.5698,275.5782,274.2595,274.4243,32499.0
2023-11-20 11:30:00,283.43,283.67,282.97,283.66,34696.0,274.8219,275.0546,274.3759,275.0449,34696.0
2023-11-20 12:00:00,283.76,284.79,283.65,284.61,18030.0,275.1419,276.1406,275.0352,275.966,18030.0
2023-11-20 12:30:00,284.55,284.85,284.13,284.74,34383.0,275.9079,276.1988,275.5006,276.0921,34383.0
2023-11-20 13:00:00,284.84,285.43,284.69,285.42,29112.0,276.1891,276.7611,276.0436,276.7514,29112.0
2023-11-20 13:30:00,285.38,285.68,285.2,285.39,40278.0,276.7127,277.0035,276.5381,276.7224,40278.0
2023-11-20 14:00:00,285.43,285.47,284.28,284.3,26571.0,276.7611,276.7999,275.6461,275.6655,26571.0
2023-11-20 14:30:00,284.32,284.9,284.07,284.68,21455.0,275.6849,276.2472,275.4424,276.0339,21455.0
2023-11-20 15:00:00,284.75,285.82,284.73,285.81,31671.0,276.1018,277.1393,276.0824,277.1296,31671.0
2023-11-20 15:30:00,285.77,285.83,284.08,284.47,131107.0,277.0908,277.149,275.4521,275.8303,131107.0
2023-11-21 09:30:00,285.21,285.21,280.72,282.63,102484.0,276.5478,276.5478,272.1942,274.0462,102484.0
2023-11-21 10:00:00,282.8,284.08,282.22,284.08,42797.0,274.211,275.4521,273.6486,275.4521,42797.0
2023-11-21 10:30:00,283.86,283.87,282.97,283.33,61228.0,275.2388,275.2485,274.3759,274.7249,61228.0
2023-11-21 11:00:00,283.35,283.63,283.08,283.29,13738.0,274.7443,275.0158,274.4825,274.6861,13738.0
2023-11-21 11:30:00,283.29,284.37,283.15,284.36,13925.0,274.6861,275.7333,274.5504,275.7236,13925.0
2023-11-21 12:00:00,284.26,284.9,284.25,284.84,11310.0,275.6267,276.2472,275.617,276.1891,11310.0
2023-11-21 12:30:00,284.85,284.94,284.44,284.55,15784.0,276.1988,276.286,275.8012,275.9079,15784.0
2023-11-21 13:00:00,284.46,284.95,284.43,284.87,15284.0,275.8206,276.2957,275.7915,276.2181,15284.0
2023-11-21 13:30:00,284.77,285.55,284.69,285.49,17859.0,276.1212,276.8775,276.0436,276.8193,17859.0
2023-11-21 14:00:00,285.43,285.94,285.39,285.71,43399.0,276.7611,277.2557,276.7224,277.0326,43399.0
2023-11-21 14:30:00,285.62,285.78,285.06,285.5,69170.0,276.9454,277.1005,276.4024,276.829,69170.0
2023-11-21 15:00:00,285.51,285.74,285.36,285.51,40059.0,276.8387,277.0617,276.6933,276.8387,40059.0
2023-11-21 15:30:00,285.54,286.89,285.37,286.51,115865.0,276.8678,278.1768,276.703,277.8083,115865.0
2023-11-22 09:30:00,286.59,289.16,285.95,289.16,32335.0,277.8859,280.3779,277.2653,280.3779,32335.0
2023-11-22 10:00:00,289.01,289.07,287.86,287.86,37516.0,280.2324,280.2906,279.1173,279.1173,37516.0
2023-11-22 10:30:00,288.0,288.22,287.53,287.68,22848.0,279.2531,279.4664,278.7974,278.9428,22848.0
2023-11-22 11:00:00,287.74,288.12,287.44,287.5,24438.0,279.001,279.3694,278.7101,278.7683,24438.0
2023-11-22 11:30:00,287.51,287.76,287.35,287.59,15216.0,278.778,279.0204,278.6228,278.8555,15216.0
2023-11-22 12:00:00,287.55,288.02,287.23,287.49,30030.0,278.8168,279.2725,278.5065,278.7586,30030.0
2023-11-22 12:30:00,287.5,287.56,286.65,286.97,11757.0,278.7683,278.8265,277.9441,278.2544,11757.0
2023-11-22 13:00:00,287.1,287.85,287.03,287.56,23635.0,278.3804,279.1076,278.3125,278.8265,23635.0
2023-11-22 13:30:00,287.64,287.87,287.44,287.8,13631.0,278.904,279.127,278.7101,279.0592,13631.0
2023-11-22 14:00:00,287.88,288.29,287.75,287.84,10128.0,279.1367,279.5343,279.0107,279.0979,10128.0
2023-11-22 14:30:00,287.9,288.05,287.53,287.61,20207.0,279.1561,279.3016,278.7974,278.8749,20207.0
2023-11-22 15:00:00,287.71,288.22,287.71,288.12,25203.0,278.9719,279.4664,278.9719,279.3694,25203.0
2023-11-22 15:30:00,288.08,288.69,288.08,288.22,76455.0,279.3307,279.9221,279.3307,279.4664,76455.0
2023-11-24 09:30:00,288.5,290.78,288.4,289.43,34473.0,279.7379,281.9487,279.6409,280.6397,34473.0
2023-11-24 10:00:00,289.43,290.42,289.43,289.5,45577.0,280.6397,281.5996,280.6397,280.7075,45577.0
2023-11-24 10:30:00,289.55,289.65,288.61,288.61,14299.0,280.756,280.853,279.8446,279.8446,14299.0
2023-11-24 11:00:00,288.75,288.76,287.5,287.93,18231.0,279.9803,279.99,278.7683,279.1852,18231.0
2023-11-24 11:30:00,287.98,288.3,287.6,288.06,11472.0,279.2337,279.544,278.8652,279.3113,11472.0
2023-11-24 12:00:00,288.11,288.22,287.73,287.96,9142.0,279.3597,279.4664,278.9913,279.2143,9142.0
2023-11-24 12:30:00,287.77,288.07,287.33,288.07,48733.0,279.0301,279.321,278.6034,279.321,48733.0
2023-11-27 09:30:00,287.97,289.66,286.33,288.0,52523.0,279.224,280.8627,277.6338,279.2531,52523.0
2023-11-27 10:00:00,287.99,288.19,286.79,287.37,22613.0,279.2434,279.4373,278.0798,278.6422,22613.0
2023-11-27 10:30:00,287.44,287.52,285.7,286.37,46189.0,278.7101,278.7877,277.0229,277.6726,46189.0
2023-11-27 11:00:00,286.36,286.68,285.68,286.38,25835.0,277.6629,277.9732,277.0035,277.6823,25835.0
2023-11-27 11:30:00,286.34,286.75,285.76,286.38,24777.0,277.6435,278.0411,277.0811,277.6823,24777.0
2023-11-27 12:00:00,286.24,286.43,285.23,285.5,16417.0,277.5465,277.7308,276.5672,276.829,16417.0
2023-11-27 12:30:00,285.48,285.54,285.01,285.37,16589.0,276.8096,276.8678,276.3539,276.703,16589.0
2023-11-27 13:00:00,285.33,285.68,285.08,285.61,19810.0,276.6642,277.0035,276.4218,276.9357,19810.0
2023-11-27 13:30:00,285.55,285.94,285.36,285.65,22124.0,276.8775,277.2557,276.6933,276.9745,22124.0
2023-11-27 14:00:00,285.55,286.22,285.44,286.1,13819.0,276.8775,277.5271,276.7708,277.4108,13819.0
2023-11-27 14:30:00,286.1,286.23,285.74,286.06,24250.0,277.4108,277.5368,277.0617,277.372,24250.0
2023-11-27 15:00:00,286.14,286.35,285.85,286.24,31100.0,277.4496,277.6532,277.1684,277.5465,31100.0
2023-11-27 15:30:00,286.36,287.04,286.19,286.32,87118.0,277.6629,278.3222,277.4981,277.6241,87118.0
2023-11-28 09:30:00,287.03,287.7,286.0,287.5,55244.0,278.3125,278.9622,277.3138,278.7683,55244.0
2023-11-28 10:00:00,287.61,287.88,287.1,287.34,23989.0,278.8749,279.1367,278.3804,278.6131,23989.0
2023-11-28 10:30:00,287.46,288.12,287.14,287.86,25137.0,278.7295,279.3694,278.4192,279.1173,25137.0
2023-11-28 11:00:00,287.92,288.66,287.63,288.49,16181.0,279.1755,279.893,278.8943,279.7282,16181.0
2023-11-28 11:30:00,288.3,289.04,288.29,288.64,18405.0,279.544,280.2615,279.5343,279.8736,18405.0
2023-11-28 12:00:00,288.63,288.74,287.66,287.66,18269.0,279.864,279.9706,278.9234,278.9234,18269.0
2023-11-28 12:30:00,287.29,287.36,286.72,286.79,9985.0,278.5647,278.6325,278.012,278.0798,9985.0
2023-11-28 13:00:00,286.78,287.21,286.55,287.19,13132.0,278.0701,278.4871,277.8471,278.4677,13132.0
2023-11-28 13:30:00,287.11,287.24,286.32,286.54,8259.0,278.3901,278.5162,277.6241,277.8374,8259.0
2023-11-28 14:00:00,286.64,286.91,286.26,286.26,9759.0,277.9344,278.1962,277.5659,277.5659,9759.0
2023-11-28 14:30:00,286.21,286.52,285.93,286.33,11469.0,277.5175,277.818,277.246,277.6338,11469.0
2023-11-28 15:00:00,286.45,286.48,285.79,285.88,14691.0,277.7502,277.7793,277.1102,277.1975,14691.0
2023-11-28 15:30:00,285.81,286.27,285.35,286.08,70949.0,277.1296,277.5756,276.6836,277.3914,70949.0
2023-11-29 09:30:00,283.15,284.0,281.87,282.4,45065.0,274.5504,275.3746,273.3093,273.8232,45065.0
2023-11-29 10:00:00,282.41,283.68,282.33,283.01,26440.0,273.8329,275.0643,273.7553,274.4146,26440.0
2023-11-29 10:30:00,283.09,283.5,282.66,282.78,18820.0,274.4922,274.8898,274.0753,274.1916,18820.0
2023-11-29 11:00:00,282.78,283.12,282.39,283.12,21468.0,274.1916,274.5213,273.8135,274.5213,21468.0
2023-11-29 11:30:00,283.1,283.25,282.66,283.19,21654.0,274.5019,274.6474,274.0753,274.5892,21654.0
2023-11-29 12:00:00,283.25,287.6,268.32,273.84,1600039.0,274.6474,278.8652,260.1708,265.5231,1600039.0
2023-11-29 12:30:00,273.84,275.01,269.62,269.78,666350.0,265.5231,266.6576,261.4313,261.5865,666350.0
2023-11-29 13:00:00,269.78,270.3,266.81,268.17,498423.0,261.5865,262.0907,258.7067,260.0253,498423.0
2023-11-29 13:30:00,267.82,268.0,263.21,263.88,576982.0,259.686,259.8605,255.216,255.8656,576982.0
2023-11-29 14:00:00,263.85,264.49,262.51,263.66,547951.0,255.8366,256.4571,254.5372,255.6523,547951.0
2023-11-29 14:30:00,263.81,266.5,263.01,265.5,353911.0,255.7978,258.4061,255.0221,257.4364,353911.0
2023-11-29 15:00:00,265.5,265.58,263.56,264.13,291753.0,257.4364,257.514,255.5554,256.108,291753.0
2023-11-29 15:30:00,264.26,264.41,262.76,262.86,631253.0,256.2341,256.3795,254.7797,254.8766,631253.0
2023-11-30 09:30:00,263.95,265.82,259.42,263.62,676432.0,255.9335,257.7467,251.5411,255.6135,676432.0
2023-11-30 10:00:00,263.48,264.16,261.18,261.37,426785.0,255.4778,256.1371,253.2476,253.4319,426785.0
2023-11-30 10:30:00,261.4,264.25,261.31,262.69,247801.0,253.461,256.2244,253.3737,254.7118,247801.0
2023-11-30 11:00:00,263.1,264.19,262.58,263.98,172884.0,255.1093,256.1662,254.6051,255.9626,172884.0
2023-11-30 11:30:00,263.9,266.91,263.81,265.86,292041.0,255.885,258.8036,255.7978,257.7855,292041.0
2023-11-30 12:00:00,265.85,266.08,263.69,263.97,148284.0,257.7758,257.9988,255.6814,255.9529,148284.0
2023-11-30 12:30:00,263.94,263.95,262.57,262.78,110969.0,255.9238,255.9335,254.5954,254.799,110969.0
2023-11-30 13:00:00,262.75,262.96,262.21,262.44,100500.0,254.77,254.9736,254.2464,254.4694,100500.0
2023-11-30 13:30:00,262.44,262.5,261.73,262.38,155900.0,254.4694,254.5276,253.7809,254.4112,155900.0
2023-11-30 14:00:00,262.31,263.55,262.24,263.15,193392.0,254.3433,255.5457,254.2754,255.1578,193392.0
2023-11-30 14:30:00,263.21,263.98,262.4,263.17,302044.0,255.216,255.9626,254.4306,255.1772,302044.0
2023-11-30 15:00:00,263.17,263.55,262.19,262.5,204685.0,255.1772,255.5457,254.227,254.5276,204685.0
2023-11-30 15:30:00,262.47,263.72,262.25,262.91,687231.0,254.4985,255.7105,254.2851,254.9251,687231.0
2023-12-01 09:30:00,263.96,267.6,263.79,267.17,165044.0,255.9432,259.4727,255.7784,259.0557,165044.0
2023-12-01 10:00:00,267.15,271.54,266.57,270.57,256779.0,259.0363,263.293,258.4739,262.3525,256779.0
2023-12-01 10:30:00,270.53,272.37,270.04,272.23,230775.0,262.3137,264.0978,261.8386,263.962,230775.0
2023-12-01 11:00:00,272.24,273.13,270.78,270.78,148035.0,263.9717,264.8347,262.5561,262.5561,148035.0
2023-12-01 11:30:00,270.7,271.19,269.65,270.21,132726.0,262.4785,262.9536,261.4604,262.0034,132726.0
2023-12-01 12:00:00,270.08,270.38,269.27,269.6,70415.0,261.8773,262.1682,261.0919,261.4119,70415.0
2023-12-01 12:30:00,269.59,271.03,269.59,270.97,60608.0,261.4022,262.7985,261.4022,262.7403,60608.0
2023-12-01 13:00:00,270.93,271.07,269.75,269.89,61618.0,262.7015,262.8373,261.5574,261.6931,61618.0
2023-12-01 13:30:00,269.85,270.37,269.62,269.77,64216.0,261.6543,262.1585,261.4313,261.5768,64216.0
2023-12-01 14:00:00,269.77,271.33,269.73,271.24,53720.0,261.5768,263.0894,261.538,263.0021,53720.0
2023-12-01 14:30:00,271.28,271.34,270.23,270.78,80691.0,263.0409,263.0991,262.0228,262.5561,80691.0
2023-12-01 15:00:00,270.74,270.95,269.82,269.95,110519.0,262.5173,262.7209,261.6252,261.7513,110519.0
2023-12-01 15:30:00,269.92,270.41,268.67,269.08,488387.0,261.7222,262.1973,260.5102,260.9077,488387.0
2023-12-04 09:30:00,268.25,269.88,265.84,266.18,171040.0,260.1029,261.6834,257.7661,258.0958,171040.0
2023-12-04 10:00:00,266.24,266.24,263.42,264.17,133733.0,258.154,258.154,255.4196,256.1468,133733.0
2023-12-04 10:30:00,264.14,264.54,263.24,264.48,109750.0,256.1177,256.5056,255.2451,256.4474,109750.0
2023-12-04 11:00:00,264.51,264.68,263.28,263.49,108670.0,256.4765,256.6413,255.2839,255.4875,108670.0
2023-12-04 11:30:00,263.49,263.83,262.86,262.98,66550.0,255.4875,255.8172,254.8766,254.993,66550.0
2023-12-04 12:00:00,263.0,263.45,262.67,262.86,52241.0,255.0124,255.4487,254.6924,254.8766,52241.0
2023-12-04 12:30:00,262.88,263.23,262.27,262.39,82290.0,254.896,255.2354,254.3045,254.4209,82290.0
2023-12-04 13:00:00,262.32,262.94,262.32,262.56,45668.0,254.353,254.9542,254.353,254.5857,45668.0
2023-12-04 13:30:00,262.56,262.59,262.13,262.49,62374.0,254.5857,254.6148,254.1688,254.5179,62374.0
2023-12-04 14:00:00,262.59,263.0,262.34,262.52,52674.0,254.6148,255.0124,254.3724,254.5469,52674.0
2023-12-04 14:30:00,262.54,262.68,261.65,262.0,93601.0,254.5663,254.7021,253.7034,254.0427,93601.0
2023-12-04 15:00:00,261.96,262.4,261.22,262.29,184554.0,254.004,254.4306,253.2864,254.3239,184554.0
2023-12-04 15:30:00,262.3,262.94,261.1,262.94,467978.0,254.3336,254.9542,253.1701,254.9542,467978.0
2023-12-05 09:30:00,262.29,262.71,258.23,258.41,161356.0,255.5374,255.9466,251.582,251.7573,161356.0
2023-12-05 10:00:00,258.53,259.41,257.9,259.36,101895.0,251.8742,252.7316,251.2605,252.6829,101895.0
2023-12-05 10:30:00,259.41,260.58,259.36,259.52,76540.0,252.7316,253.8715,252.6829,252.8388,76540.0
2023-12-05 11:00:00,259.59,259.6,258.27,258.86,62286.0,252.907,252.9167,251.6209,252.1957,62286.0
2023-12-05 11:30:00,258.84,259.5,258.79,259.4,59159.0,252.1763,252.8193,252.1275,252.7218,59159.0
2023-12-05 12:00:00,259.39,260.06,258.83,258.83,65121.0,252.7121,253.3649,252.1665,252.1665,65121.0
2023-12-05 12:30:00,258.92,259.56,258.65,258.98,68970.0,252.2542,252.8777,251.9912,252.3127,68970.0
2023-12-05 13:00:00,259.0,259.07,258.74,258.95,60255.0,252.3321,252.4003,252.0788,252.2834,60255.0
2023-12-05 13:30:00,259.0,259.72,258.63,258.76,60782.0,252.3321,253.0336,251.9717,252.0983,60782.0
2023-12-05 14:00:00,258.7,258.8,258.08,258.1,122015.0,252.0399,252.1373,251.4358,251.4553,122015.0
2023-12-05 14:30:00,258.1,258.42,257.61,257.63,119814.0,251.4553,251.7671,250.9779,250.9974,119814.0
2023-12-05 15:00:00,257.59,258.17,257.13,257.79,148495.0,250.9584,251.5235,250.5103,251.1533,148495.0
2023-12-05 15:30:00,257.77,258.66,257.33,257.84,350075.0,251.1338,252.0009,250.7051,251.202,350075.0
2023-12-06 09:30:00,258.7,259.0,256.77,258.58,158785.0,252.0399,252.3321,250.1596,251.923,158785.0
2023-12-06 10:00:00,258.58,259.99,258.33,258.36,118548.0,251.923,253.2967,251.6794,251.7086,118548.0
2023-12-06 10:30:00,258.39,258.39,256.83,257.06,80190.0,251.7378,251.7378,250.218,250.4421,80190.0
2023-12-06 11:00:00,257.08,257.43,256.7,257.08,67515.0,250.4616,250.8026,250.0914,250.4616,67515.0
2023-12-06 11:30:00,257.03,257.31,256.58,256.83,54109.0,250.4129,250.6856,249.9744,250.218,54109.0
2023-12-06 12:00:00,256.83,256.97,256.19,256.72,38670.0,250.218,250.3544,249.5945,250.1108,38670.0
2023-12-06 12:30:00,256.81,257.03,256.56,257.03,27933.0,250.1985,250.4129,249.955,250.4129,27933.0
2023-12-06 13:00:00,257.13,257.54,256.52,256.95,37769.0,250.5103,250.9097,249.916,250.3349,37769.0
2023-12-06 13:30:00,256.95,257.34,256.95,257.15,34177.0,250.3349,250.7149,250.3349,250.5298,34177.0
2023-12-06 14:00:00,257.12,257.22,256.17,256.48,40549.0,250.5005,250.598,249.575,249.877,40549.0
2023-12-06 14:30:00,256.49,256.62,256.28,256.37,35472.0,249.8868,250.0134,249.6822,249.7698,35472.0
2023-12-06 15:00:00,256.33,256.46,255.83,256.13,81902.0,249.7309,249.8575,249.2438,249.536,81902.0
2023-12-06 15:30:00,256.13,257.58,255.77,257.43,277310.0,249.536,250.9487,249.1853,250.8026,277310.0
2023-12-07 09:30:00,257.55,258.5,256.56,256.89,123351.0,250.9195,251.845,249.955,250.2765,123351.0
2023-12-07 10:00:00,256.93,257.19,256.23,256.36,91946.0,250.3154,250.5687,249.6335,249.7601,91946.0
2023-12-07 10:30:00,256.42,256.53,255.82,256.26,70700.0,249.8186,249.9257,249.234,249.6627,70700.0
2023-12-07 11:00:00,256.32,257.15,256.29,256.55,56019.0,249.7211,250.5298,249.6919,249.9452,56019.0
2023-12-07 11:30:00,256.65,257.79,256.48,257.5,44210.0,250.0426,251.1533,249.877,250.8708,44210.0
2023-12-07 12:00:00,257.52,257.52,256.87,256.93,110172.0,250.8902,250.8902,250.257,250.3154,110172.0
2023-12-07 12:30:00,256.94,257.14,256.64,256.69,66197.0,250.3252,250.52,250.0329,250.0816,66197.0
2023-12-07 13:00:00,256.65,257.18,256.47,256.87,58997.0,250.0426,250.559,249.8673,250.257,58997.0
2023-12-07 13:30:00,256.87,257.07,256.7,256.73,32746.0,250.257,250.4518,250.0914,250.1206,32746.0
2023-12-07 14:00:00,256.73,256.89,256.44,256.52,41556.0,250.1206,250.2765,249.838,249.916,41556.0
2023-12-07 14:30:00,256.57,256.74,255.95,256.55,86264.0,249.9647,250.1303,249.3607,249.9452,86264.0
2023-12-07 15:00:00,256.54,256.96,256.35,256.48,86012.0,249.9355,250.3447,249.7504,249.877,86012.0
2023-12-07 15:30:00,256.48,258.01,256.33,257.86,275585.0,249.877,251.3676,249.7309,251.2215,275585.0
2023-12-08 09:30:00,259.47,259.7,256.63,256.77,63148.0,252.79,253.0141,250.0232,250.1596,63148.0
2023-12-08 10:00:00,256.92,257.35,256.19,256.35,67249.0,250.3057,250.7246,249.5945,249.7504,67249.0
2023-12-08 10:30:00,256.43,256.6,255.8,256.57,68252.0,249.8283,249.9939,249.2145,249.9647,68252.0
2023-12-08 11:00:00,256.66,256.66,254.61,254.68,70930.0,250.0524,250.0524,248.0552,248.1234,70930.0
2023-12-08 11:30:00,254.77,254.96,254.38,254.61,73086.0,248.211,248.3961,247.8311,248.0552,73086.0
2023-12-08 12:00:00,254.65,254.83,253.95,254.78,105099.0,248.0941,248.2695,247.4122,248.2208,105099.0
2023-12-08 12:30:00,254.78,255.64,254.63,255.4,108632.0,248.2208,249.0586,248.0746,248.8248,108632.0
2023-12-08 13:00:00,255.42,255.93,255.25,255.35,60948.0,248.8443,249.3412,248.6787,248.7761,60948.0
2023-12-08 13:30:00,255.42,255.56,255.15,255.32,45612.0,248.8443,248.9807,248.5813,248.7469,45612.0
2023-12-08 14:00:00,255.27,256.83,255.26,256.8,129399.0,248.6982,250.218,248.6884,250.1888,129399.0
2023-12-08 14:30:00,256.86,258.9,256.83,258.9,97161.0,250.2472,252.2347,250.218,252.2347,97161.0
2023-12-08 15:00:00,258.9,259.39,257.81,258.68,112688.0,252.2347,252.7121,251.1728,252.0204,112688.0
2023-12-08 15:30:00,258.68,259.41,258.47,258.75,224193.0,252.0204,252.7316,251.8158,252.0886,224193.0
2023-12-11 09:30:00,298.82,300.58,291.43,298.0,1496372.0,291.127,292.8417,283.9272,290.3281,1496372.0
2023-12-11 10:00:00,297.96,303.51,297.76,302.92,1036012.0,290.2891,295.6962,290.0943,295.1214,1036012.0
2023-12-11 10:30:00,302.87,303.33,299.64,303.23,563446.0,295.0727,295.5209,291.9259,295.4235,563446.0
2023-12-11 11:00:00,303.15,303.69,300.25,300.73,297215.0,295.3455,295.8716,292.5202,292.9878,297215.0
2023-12-11 11:30:00,300.71,300.95,299.65,299.98,261209.0,292.9683,293.2022,291.9356,292.2571,261209.0
2023-12-11 12:00:00,299.98,300.74,299.53,300.07,147871.0,292.2571,292.9976,291.8187,292.3448,147871.0
2023-12-11 12:30:00,300.07,301.06,299.42,300.69,127953.0,292.3448,293.3093,291.7115,292.9488,127953.0
2023-12-11 13:00:00,300.72,301.24,299.96,301.07,95061.0,292.9781,293.4847,292.2376,293.3191,95061.0
2023-12-11 13:30:00,301.12,302.5,301.02,301.26,98974.0,293.3678,294.7122,293.2704,293.5042,98974.0
2023-12-11 14:00:00,301.2,301.36,300.63,301.05,79815.0,293.4457,293.6016,292.8904,293.2996,79815.0
2023-12-11 14:30:00,301.11,301.8,300.55,301.71,79600.0,293.358,294.0303,292.8125,293.9426,79600.0
2023-12-11 15:00:00,301.76,303.14,301.68,302.93,189465.0,293.9913,295.3358,293.9134,295.1312,189465.0
2023-12-11 15:30:00,302.9,303.05,301.75,302.02,525997.0,295.102,295.2481,293.9816,294.2446,525997.0
2023-12-12 09:30:00,301.97,301.97,298.65,299.69,140816.0,294.1959,294.1959,290.9614,291.9746,140816.0
2023-12-12 10:00:00,299.53,300.81,298.92,299.2,68170.0,291.8187,293.0658,291.2244,291.4972,68170.0
2023-12-12 10:30:00,299.19,300.58,298.85,300.58,90632.0,291.4875,292.8417,291.1562,292.8417,90632.0
2023-12-12 11:00:00,300.34,301.59,300.21,300.36,73414.0,292.6079,293.8257,292.4812,292.6273,73414.0
2023-12-12 11:30:00,300.43,301.15,300.26,300.37,93648.0,292.6955,293.397,292.5299,292.6371,93648.0
2023-12-12 12:00:00,300.38,300.8,300.0,300.19,46913.0,292.6468,293.056,292.2766,292.4617,46913.0
2023-12-12 12:30:00,300.19,300.22,298.67,299.33,75124.0,292.4617,292.4909,290.9809,291.6239,75124.0
2023-12-12 13:00:00,299.41,299.9,298.32,298.44,73620.0,291.7018,292.1792,290.6399,290.7568,73620.0
2023-12-12 13:30:00,298.42,298.44,297.66,297.67,61013.0,290.7373,290.7568,289.9969,290.0066,61013.0
2023-12-12 14:00:00,297.67,297.87,297.0,297.51,45138.0,290.0066,290.2014,289.3538,289.8507,45138.0
2023-12-12 14:30:00,297.55,298.46,297.45,298.17,72884.0,289.8897,290.7763,289.7923,290.4937,72884.0
2023-12-12 15:00:00,298.13,298.68,297.37,297.41,57228.0,290.4548,290.9906,289.7143,289.7533,57228.0
2023-12-12 15:30:00,297.4,297.48,296.32,296.71,309861.0,289.7435,289.8215,288.6914,289.0713,309861.0
2023-12-13 09:30:00,296.97,297.51,293.38,295.51,113663.0,289.3246,289.8507,285.827,287.9022,113663.0
2023-12-13 10:00:00,295.51,296.8,295.27,295.46,77893.0,287.9022,289.159,287.6684,287.8535,77893.0
2023-12-13 10:30:00,295.31,295.43,294.44,295.31,56040.0,287.7074,287.8243,286.8598,287.7074,56040.0
2023-12-13 11:00:00,295.31,298.0,295.28,297.54,66785.0,287.7074,290.3281,287.6781,289.8799,66785.0
2023-12-13 11:30:00,297.55,298.03,297.42,297.55,47732.0,289.8897,290.3573,289.763,289.8897,47732.0
2023-12-13 12:00:00,297.55,298.3,297.27,297.48,50295.0,289.8897,290.6204,289.6169,289.8215,50295.0
2023-12-13 12:30:00,297.64,298.29,297.37,297.83,36734.0,289.9774,290.6106,289.7143,290.1625,36734.0
2023-12-13 13:00:00,297.75,297.75,296.92,297.74,53067.0,290.0845,290.0845,289.2759,290.0748,53067.0
2023-12-13 13:30:00,297.74,297.74,296.23,296.53,37203.0,290.0748,290.0748,288.6037,288.8959,37203.0
2023-12-13 14:00:00,296.53,297.26,295.83,296.26,38168.0,288.8959,289.6072,288.214,288.6329,38168.0
2023-12-13 14:30:00,296.25,297.23,296.17,297.09,88526.0,288.6232,289.5779,288.5452,289.4415,88526.0
2023-12-13 15:00:00,297.09,297.09,295.19,295.73,118916.0,289.4415,289.4415,287.5904,288.1165,118916.0
2023-12-13 15:30:00,295.67,297.27,295.3,297.2,284271.0,288.0581,289.6169,287.6976,289.5487,284271.0
2023-12-14 09:30:00,293.49,294.78,290.39,293.25,232609.0,285.9342,287.191,282.914,285.7004,232609.0
2023-12-14 10:00:00,293.3,294.14,291.9,293.71,91134.0,285.7491,286.5675,284.3851,286.1485,91134.0
2023-12-14 10:30:00,293.72,294.2,292.83,294.2,52121.0,286.1583,286.6259,285.2912,286.6259,52121.0
2023-12-14 11:00:00,294.19,295.49,294.01,294.67,67840.0,286.6162,287.8827,286.4408,287.0838,67840.0
2023-12-14 11:30:00,294.71,295.59,294.17,294.96,119153.0,287.1228,287.9801,286.5967,287.3664,119153.0
2023-12-14 12:00:00,294.94,295.99,294.64,295.26,125440.0,287.3469,288.3698,287.0546,287.6586,125440.0
2023-12-14 12:30:00,295.28,296.94,295.11,296.79,63956.0,287.6781,289.2954,287.5125,289.1493,63956.0
2023-12-14 13:00:00,296.75,298.38,296.56,298.0,98495.0,289.1103,290.6983,288.9252,290.3281,98495.0
2023-12-14 13:30:00,298.05,298.21,296.83,297.0,64482.0,290.3768,290.5327,289.1882,289.3538,64482.0
2023-12-14 14:00:00,297.29,297.93,297.07,297.23,171494.0,289.6364,290.2599,289.422,289.5779,171494.0
2023-12-14 14:30:00,297.26,298.78,297.2,298.37,86960.0,289.6072,291.088,289.5487,290.6886,86960.0
2023-12-14 15:00:00,298.22,299.64,298.01,299.64,110117.0,290.5424,291.9259,290.3378,291.9259,110117.0
2023-12-14 15:30:00,299.69,300.0,298.34,298.66,423836.0,291.9746,292.2766,290.6593,290.9711,423836.0
2023-12-15 09:30:00,297.02,297.57,294.94,296.5,285761.0,289.3733,289.9092,287.3469,288.8667,285761.0
2023-12-15 10:00:00,296.35,296.46,292.11,292.91,120168.0,288.7206,288.8277,284.5897,285.3691,120168.0
2023-12-15 10:30:00,293.04,295.82,291.44,292.56,205754.0,285.4958,288.2042,283.937,285.0282,205754.0
2023-12-15 11:00:00,292.57,293.0,290.05,290.4,96543.0,285.0379,285.4568,282.5828,282.9238,96543.0
2023-12-15 11:30:00,290.26,290.57,289.15,289.38,84285.0,282.7874,283.0894,281.7059,281.93,84285.0
2023-12-15 12:00:00,289.33,291.14,289.33,290.92,76341.0,281.8813,283.6447,281.8813,283.4304,76341.0
2023-12-15 12:30:00,290.98,291.3,290.61,291.11,38691.0,283.4888,283.8006,283.1284,283.6155,38691.0
2023-12-15 13:00:00,291.11,291.35,290.81,291.17,41055.0,283.6155,283.8493,283.3232,283.6739,41055.0
2023-12-15 13:30:00,291.19,292.22,291.12,291.65,53900.0,283.6934,284.6969,283.6252,284.1416,53900.0
2023-12-15 14:00:00,291.62,291.67,290.21,290.29,49101.0,284.1124,284.1611,282.7387,282.8166,49101.0
2023-12-15 14:30:00,290.41,290.91,289.78,289.85,74964.0,282.9335,283.4206,282.3197,282.3879,74964.0
2023-12-15 15:00:00,289.83,290.31,288.93,289.98,101139.0,282.3684,282.8361,281.4916,282.5146,101139.0
2023-12-15 15:30:00,289.98,290.86,289.02,290.17,283189.0,282.5146,283.3719,281.5793,282.6997,283189.0
2023-12-18 09:30:00,291.49,291.64,289.03,289.63,43471.0,283.9857,284.1318,281.589,282.1736,43471.0
2023-12-18 10:00:00,289.77,290.45,288.87,290.27,55656.0,282.31,282.9725,281.4331,282.7971,55656.0
2023-12-18 10:30:00,290.07,291.14,290.07,291.13,27137.0,282.6023,283.6447,282.6023,283.635,27137.0
2023-12-18 11:00:00,291.14,291.95,290.75,291.76,40851.0,283.6447,284.4339,283.2647,284.2487,40851.0
2023-12-18 11:30:00,291.7,293.26,291.48,293.14,41573.0,284.1903,285.7101,283.976,285.5932,41573.0
2023-12-18 12:00:00,292.99,293.76,292.76,293.3,33874.0,285.4471,286.1973,285.223,285.7491,33874.0
2023-12-18 12:30:00,293.31,293.68,293.13,293.16,36682.0,285.7588,286.1193,285.5835,285.6127,36682.0
2023-12-18 13:00:00,292.99,293.01,292.11,292.37,22579.0,285.4471,285.4666,284.5897,284.843,22579.0
2023-12-18 13:30:00,292.4,292.56,291.82,292.08,20506.0,284.8723,285.0282,284.3072,284.5605,20506.0
2023-12-18 14:00:00,292.09,292.32,291.36,291.67,27891.0,284.5703,284.7943,283.859,284.1611,27891.0
2023-12-18 14:30:00,291.71,292.16,291.06,292.12,40358.0,284.2,284.6384,283.5668,284.5995,40358.0
2023-12-18 15:00:00,292.11,292.5,291.71,292.41,27236.0,284.5897,284.9697,284.2,284.882,27236.0
2023-12-18 15:30:00,292.4,292.74,292.03,292.05,114103.0,284.8723,285.2035,284.5118,284.5313,114103.0
2023-12-19 09:30:00,291.65,292.95,290.09,292.77,50548.0,284.1416,285.4081,282.6217,285.2327,50548.0
2023-12-19 10:00:00,292.67,292.93,291.23,291.23,49282.0,285.1353,285.3886,283.7324,283.7324,49282.0
2023-12-19 10:30:00,291.46,291.87,291.06,291.12,23557.0,283.9565,284.3559,283.5668,283.6252,23557.0
2023-12-19 11:00:00,291.08,292.11,291.0,291.23,47535.0,283.5863,284.5897,283.5083,283.7324,47535.0
2023-12-19 11:30:00,291.2,291.54,290.92,291.15,20596.0,283.7032,284.0344,283.4304,283.6545,20596.0
2023-12-19 12:00:00,291.13,291.61,290.94,291.36,21289.0,283.635,284.1026,283.4499,283.859,21289.0
2023-12-19 12:30:00,291.38,292.18,291.38,292.11,12198.0,283.8785,284.6579,283.8785,284.5897,12198.0
2023-12-19 13:00:00,292.02,292.75,291.98,292.51,23657.0,284.5021,285.2133,284.4631,284.9794,23657.0
2023-12-19 13:30:00,292.54,292.98,292.29,292.91,15948.0,285.0087,285.4373,284.7651,285.3691,15948.0
2023-12-19 14:00:00,292.96,293.28,292.67,292.76,15933.0,285.4179,285.7296,285.1353,285.223,15933.0
2023-12-19 14:30:00,292.82,293.1,292.43,293.1,28180.0,285.2815,285.5542,284.9015,285.5542,28180.0
2023-12-19 15:00:00,293.11,293.53,292.98,293.51,29579.0,285.564,285.9732,285.4373,285.9537,29579.0
2023-12-19 15:30:00,293.5,294.4,293.33,294.4,88974.0,285.944,286.8208,285.7783,286.8208,88974.0
2023-12-20 09:30:00,297.0,298.03,294.56,296.65,87603.0,289.3538,290.3573,286.9767,289.0129,87603.0
2023-12-20 10:00:00,296.65,298.26,296.42,297.23,87083.0,289.0129,290.5814,288.7888,289.5779,87083.0
2023-12-20 10:30:00,297.35,299.39,297.06,298.63,117082.0,289.6948,291.6823,289.4123,290.9419,117082.0
2023-12-20 11:00:00,298.53,299.04,296.06,296.57,106193.0,290.8445,291.3413,288.438,288.9349,106193.0
2023-12-20 11:30:00,296.54,297.36,296.47,297.36,55807.0,288.9057,289.7046,288.8375,289.7046,55807.0
2023-12-20 12:00:00,297.3,297.95,296.86,297.94,36563.0,289.6461,290.2794,289.2174,290.2696,36563.0
2023-12-20 12:30:00,297.95,298.58,297.45,298.56,32389.0,290.2794,290.8932,289.7923,290.8737,32389.0
2023-12-20 13:00:00,298.53,298.66,296.81,297.49,97023.0,290.8445,290.9711,289.1687,289.8312,97023.0
2023-12-20 13:30:00,297.51,297.99,297.2,297.37,31160.0,289.8507,290.3184,289.5487,289.7143,31160.0
2023-12-20 14:00:00,297.37,297.67,296.86,297.15,52878.0,289.7143,290.0066,289.2174,289.5,52878.0
2023-12-20 14:30:00,297.13,297.71,296.65,296.73,77770.0,289.4805,290.0456,289.0129,289.0908,77770.0
2023-12-20 15:00:00,296.64,297.21,296.14,296.33,75675.0,289.0031,289.5584,288.516,288.7011,75675.0
2023-12-20 15:30:00,296.41,296.61,295.67,296.12,350589.0,288.779,288.9739,288.0581,288.4965,350589.0
2023-12-21 09:30:00,297.0,299.28,296.46,298.79,46542.0,289.3538,291.5751,288.8277,291.0978,46542.0
2023-12-21 10:00:00,298.82,299.17,297.81,297.96,39638.0,291.127,291.468,290.143,290.2891,39638.0
2023-12-21 10:30:00,297.95,298.24,297.13,297.21,47984.0,290.2794,290.5619,289.4805,289.5584,47984.0
2023-12-21 11:00:00,297.19,297.88,296.72,297.88,36721.0,289.539,290.2112,289.0811,290.2112,36721.0
2023-12-21 11:30:00,297.81,297.95,296.55,296.61,24944.0,290.143,290.2794,288.9154,288.9739,24944.0
2023-12-21 12:00:00,296.5,296.65,295.97,296.5,37043.0,288.8667,289.0129,288.3504,288.8667,37043.0
2023-12-21 12:30:00,296.4,297.0,296.27,296.61,42584.0,288.7693,289.3538,288.6426,288.9739,42584.0
2023-12-21 13:00:00,296.66,297.16,296.37,297.16,18892.0,289.0226,289.5097,288.7401,289.5097,18892.0
2023-12-21 13:30:00,297.16,297.34,296.78,297.21,15462.0,289.5097,289.6851,289.1395,289.5584,15462.0
2023-12-21 14:00:00,297.12,297.29,296.56,296.83,18364.0,289.4708,289.6364,288.9252,289.1882,18364.0
2023-12-21 14:30:00,296.83,297.07,296.29,296.29,25559.0,289.1882,289.422,288.6621,288.6621,25559.0
2023-12-21 15:00:00,296.36,296.99,295.92,296.96,28151.0,288.7303,289.3441,288.3016,289.3149,28151.0
2023-12-21 15:30:00,296.97,297.63,296.59,297.33,107487.0,289.3246,289.9676,288.9544,289.6753,107487.0
2023-12-22 09:30:00,297.41,298.59,297.17,297.65,47008.0,289.7533,290.9029,289.5195,289.9871,47008.0
2023-12-22 10:00:00,297.6,299.76,297.36,299.34,35712.0,289.9384,292.0428,289.7046,291.6336,35712.0
2023-12-22 10:30:00,299.47,299.47,298.69,299.17,16661.0,291.7603,291.7603,291.0003,291.468,16661.0
2023-12-22 11:00:00,299.16,299.16,298.46,298.85,17972.0,291.4582,291.4582,290.7763,291.1562,17972.0
2023-12-22 11:30:00,298.91,299.34,298.69,298.91,23006.0,291.2147,291.6336,291.0003,291.2147,23006.0
2023-12-22 12:00:00,298.94,299.48,298.6,298.7,23946.0,291.2439,291.77,290.9127,291.0101,23946.0
2023-12-22 12:30:00,298.81,299.25,298.69,298.83,14604.0,291.1172,291.5459,291.0003,291.1367,14604.0
2023-12-22 13:00:00,298.85,298.91,298.33,298.5,19940.0,291.1562,291.2147,290.6496,290.8152,19940.0
2023-12-22 13:30:00,298.48,299.27,298.15,299.17,39640.0,290.7957,291.5654,290.4742,291.468,39640.0
2023-12-22 14:00:00,299.18,299.19,297.76,297.85,57362.0,291.4777,291.4875,290.0943,290.182,57362.0
2023-12-22 14:30:00,297.81,298.49,297.46,298.35,17852.0,290.143,290.8055,289.802,290.6691,17852.0
2023-12-22 15:00:00,298.32,298.69,298.11,298.39,34175.0,290.6399,291.0003,290.4353,290.7081,34175.0
2023-12-22 15:30:00,298.37,298.44,297.85,298.08,107881.0,290.6886,290.7568,290.182,290.406,107881.0
2023-12-26 09:30:00,297.24,299.05,296.08,298.94,24958.0,289.5877,291.3511,288.4575,291.2439,24958.0
2023-12-26 10:00:00,298.91,300.46,298.23,300.05,35545.0,291.2147,292.7248,290.5522,292.3253,35545.0
2023-12-26 10:30:00,300.12,300.12,298.71,299.04,27706.0,292.3935,292.3935,291.0198,291.3413,27706.0
2023-12-26 11:00:00,299.0,299.04,298.43,298.88,18577.0,291.3024,291.3413,290.747,291.1854,18577.0
2023-12-26 11:30:00,298.79,299.02,298.61,298.95,12442.0,291.0978,291.3218,290.9224,291.2536,12442.0
2023-12-26 12:00:00,298.82,299.15,298.74,298.97,12643.0,291.127,291.4485,291.049,291.2731,12643.0
2023-12-26 12:30:00,298.96,299.06,298.4,298.4,18237.0,291.2634,291.3608,290.7178,290.7178,18237.0
2023-12-26 13:00:00,298.38,299.17,298.31,298.9,20572.0,290.6983,291.468,290.6301,291.2049,20572.0
2023-12-26 13:30:00,298.94,300.06,298.93,299.88,18339.0,291.2439,292.3351,291.2342,292.1597,18339.0
2023-12-26 14:00:00,300.04,300.12,299.68,299.88,19737.0,292.3156,292.3935,291.9648,292.1597,19737.0
2023-12-26 14:30:00,299.84,300.76,299.75,300.55,15881.0,292.1207,293.017,292.033,292.8125,15881.0
2023-12-26 15:00:00,300.68,300.85,300.03,300.55,19675.0,292.9391,293.1047,292.3058,292.8125,19675.0
2023-12-26 15:30:00,300.61,300.68,299.47,300.48,163830.0,292.8709,292.9391,291.7603,292.7443,163830.0
2023-12-27 09:30:00,299.77,300.28,298.78,298.81,50022.0,292.0525,292.5494,291.088,291.1172,50022.0
2023-12-27 10:00:00,298.91,300.5,298.66,300.41,14025.0,291.2147,292.7637,290.9711,292.6761,14025.0
2023-12-27 10:30:00,300.51,300.69,299.99,300.37,16142.0,292.7735,292.9488,292.2669,292.6371,16142.0
2023-12-27 11:00:00,300.29,300.98,300.22,300.83,12135.0,292.5591,293.2314,292.4909,293.0852,12135.0
2023-12-27 11:30:00,300.78,300.87,300.25,300.34,13834.0,293.0365,293.1242,292.5202,292.6079,13834.0
2023-12-27 12:00:00,300.26,300.33,299.81,299.81,11649.0,292.5299,292.5981,292.0915,292.0915,11649.0
2023-12-27 12:30:00,299.81,299.81,299.01,299.08,10917.0,292.0915,292.0915,291.3121,291.3803,10917.0
2023-12-27 13:00:00,299.1,299.41,298.34,298.54,34958.0,291.3998,291.7018,290.6593,290.8542,34958.0
2023-12-27 13:30:00,298.56,300.13,298.44,299.5,16201.0,290.8737,292.4033,290.7568,291.7895,16201.0
2023-12-27 14:00:00,299.39,299.52,298.52,299.34,109753.0,291.6823,291.809,290.8347,291.6336,109753.0
2023-12-27 14:30:00,299.37,299.4,298.34,298.38,27556.0,291.6628,291.6921,290.6593,290.6983,27556.0
2023-12-27 15:00:00,298.4,298.64,298.0,298.25,38568.0,290.7178,290.9516,290.3281,290.5717,38568.0
2023-12-27 15:30:00,298.28,299.27,297.95,299.13,126585.0,290.6009,291.5654,290.2794,291.429,126585.0
2023-12-28 09:30:00,299.65,301.49,299.65,301.27,20870.0,291.9356,293.7283,291.9356,293.5139,20870.0
2023-12-28 10:00:00,301.0,301.63,300.99,301.16,15751.0,293.2509,293.8646,293.2411,293.4067,15751.0
2023-12-28 10:30:00,301.14,301.22,300.4,300.56,16428.0,293.3873,293.4652,292.6663,292.8222,16428.0
2023-12-28 11:00:00,300.39,300.87,300.28,300.54,23809.0,292.6566,293.1242,292.5494,292.8027,23809.0
2023-12-28 11:30:00,300.5,300.69,300.02,300.38,16460.0,292.7637,292.9488,292.2961,292.6468,16460.0
2023-12-28 12:00:00,300.34,300.51,299.68,299.73,15340.0,292.6079,292.7735,291.9648,292.0136,15340.0
2023-12-28 12:30:00,299.75,299.99,299.67,299.81,10900.0,292.033,292.2669,291.9551,292.0915,10900.0
2023-12-28 13:00:00,299.82,299.95,299.29,299.8,13061.0,292.1012,292.2279,291.5849,292.0818,13061.0
2023-12-28 13:30:00,299.74,300.34,299.71,299.8,11910.0,292.0233,292.6079,291.9941,292.0818,11910.0
2023-12-28 14:00:00,299.89,300.67,299.89,300.44,16273.0,292.1694,292.9294,292.1694,292.7053,16273.0
2023-12-28 14:30:00,300.44,300.63,299.99,300.34,12286.0,292.7053,292.8904,292.2669,292.6079,12286.0
2023-12-28 15:00:00,300.29,300.36,299.9,300.05,24461.0,292.5591,292.6273,292.1792,292.3253,24461.0
2023-12-28 15:30:00,300.04,300.16,299.35,299.59,117236.0,292.3156,292.4325,291.6433,291.8772,117236.0
2023-12-29 09:30:00,300.01,300.74,298.87,299.02,27536.0,292.2864,292.9976,291.1757,291.3218,27536.0
2023-12-29 10:00:00,298.95,299.39,298.45,299.16,20293.0,291.2536,291.6823,290.7665,291.4582,20293.0
2023-12-29 10:30:00,299.16,299.42,298.5,299.21,47414.0,291.4582,291.7115,290.8152,291.5069,47414.0
2023-12-29 11:00:00,299.21,299.55,298.63,298.7,48576.0,291.5069,291.8382,290.9419,291.0101,48576.0
2023-12-29 11:30:00,298.61,298.94,298.0,298.44,26066.0,290.9224,291.2439,290.3281,290.7568,26066.0
2023-12-29 12:00:00,298.37,298.76,298.22,298.6,18126.0,290.6886,291.0685,290.5424,290.9127,18126.0
2023-12-29 12:30:00,298.61,299.43,298.6,299.27,30813.0,290.9224,291.7213,290.9127,291.5654,30813.0
2023-12-29 13:00:00,299.26,299.36,299.05,299.31,30042.0,291.5557,291.6531,291.3511,291.6044,30042.0
2023-12-29 13:30:00,299.31,299.64,299.24,299.36,36610.0,291.6044,291.9259,291.5362,291.6531,36610.0
2023-12-29 14:00:00,299.41,299.6,299.24,299.28,22158.0,291.7018,291.8869,291.5362,291.5751,22158.0
2023-12-29 14:30:00,299.32,299.53,298.93,299.29,18490.0,291.6141,291.8187,291.2342,291.5849,18490.0
2023-12-29 15:00:00,299.29,299.65,299.17,299.45,36394.0,291.5849,291.9356,291.468,291.7408,36394.0
2023-12-29 15:30:00,299.45,300.08,299.21,299.52,187354.0,291.7408,292.3546,291.5069,291.809,187354.0
2024-01-02 09:30:00,301.29,306.85,300.32,306.25,146655.0,293.5334,298.9503,292.5884,298.3657,146655.0
2024-01-02 10:00:00,306.25,307.79,305.73,307.0,53383.0,298.3657,299.8661,297.8591,299.0964,53383.0
2024-01-02 10:30:00,306.98,308.16,306.5,308.1,58311.0,299.0769,300.2265,298.6093,300.1681,58311.0
2024-01-02 11:00:00,308.04,308.85,306.84,308.57,129910.0,300.1096,300.8988,298.9405,300.626,129910.0
2024-01-02 11:30:00,308.5,308.88,307.82,308.31,29296.0,300.5578,300.928,299.8953,300.3727,29296.0
2024-01-02 12:00:00,308.42,308.79,307.83,308.25,40558.0,300.4798,300.8403,299.905,300.3142,40558.0
2024-01-02 12:30:00,308.18,308.91,308.18,308.88,21497.0,300.246,300.9572,300.246,300.928,21497.0
2024-01-02 13:00:00,308.77,308.94,308.03,308.88,24883.0,300.8208,300.9865,300.0999,300.928,24883.0
2024-01-02 13:30:00,308.77,310.09,308.56,310.09,89057.0,300.8208,302.1068,300.6162,302.1068,89057.0
2024-01-02 14:00:00,310.12,311.01,309.44,309.99,41622.0,302.1361,303.0032,301.4736,302.0094,41622.0
2024-01-02 14:30:00,310.02,310.66,309.85,310.34,70763.0,302.0386,302.6622,301.873,302.3504,70763.0
2024-01-02 15:00:00,310.32,310.39,308.76,308.91,38238.0,302.3309,302.3991,300.8111,300.9572,38238.0
2024-01-02 15:30:00,308.73,310.48,308.48,310.13,297723.0,300.7819,302.4868,300.5383,302.1458,297723.0
2024-01-03 09:30:00,313.27,313.88,309.25,310.04,136353.0,305.205,305.7993,301.2885,302.0581,136353.0
2024-01-03 10:00:00,310.2,312.05,309.5,311.55,38486.0,302.214,304.0164,301.532,303.5293,38486.0
2024-01-03 10:30:00,311.57,312.23,309.51,309.52,79028.0,303.5487,304.1918,301.5418,301.5515,79028.0
2024-01-03 11:00:00,309.46,313.21,304.63,305.17,263222.0,301.4931,305.1465,296.7874,297.3135,263222.0
2024-01-03 11:30:00,305.31,306.5,303.61,305.99,126998.0,297.4499,298.6093,295.7937,298.1124,126998.0
2024-01-03 12:00:00,306.18,307.29,305.67,306.59,83889.0,298.2975,299.3789,297.8006,298.697,83889.0
2024-01-03 12:30:00,306.63,307.19,305.6,306.08,58665.0,298.7359,299.2815,297.7324,298.2001,58665.0
2024-01-03 13:00:00,306.08,306.45,305.43,305.46,34040.0,298.2001,298.5606,297.5668,297.596,34040.0
2024-01-03 13:30:00,305.51,306.28,304.94,305.58,38465.0,297.6448,298.3949,297.0894,297.713,38465.0
2024-01-03 14:00:00,305.58,306.32,305.18,306.19,54567.0,297.713,298.4339,297.3233,298.3073,54567.0
2024-01-03 14:30:00,306.37,306.5,305.58,306.26,41911.0,298.4826,298.6093,297.713,298.3754,41911.0
2024-01-03 15:00:00,306.27,306.64,305.25,305.88,54729.0,298.3852,298.7457,297.3915,298.0052,54729.0
2024-01-03 15:30:00,305.88,305.9,303.06,303.67,405769.0,298.0052,298.0247,295.2578,295.8521,405769.0
2024-01-04 09:30:00,305.09,308.91,304.31,304.76,127720.0,297.2356,300.9572,296.4757,296.9141,127720.0
2024-01-04 10:00:00,304.76,307.71,304.76,306.88,47431.0,296.9141,299.7881,296.9141,298.9795,47431.0
2024-01-04 10:30:00,306.94,307.5,306.32,307.5,35755.0,299.0379,299.5835,298.4339,299.5835,35755.0
2024-01-04 11:00:00,307.5,308.24,306.81,308.04,45217.0,299.5835,300.3045,298.9113,300.1096,45217.0
2024-01-04 11:30:00,308.07,308.65,307.53,308.39,47823.0,300.1389,300.7039,299.6128,300.4506,47823.0
2024-01-04 12:00:00,308.26,308.35,307.12,307.42,25662.0,300.324,300.4116,299.2133,299.5056,25662.0
2024-01-04 12:30:00,307.17,307.3,306.7,306.73,16545.0,299.262,299.3887,298.8041,298.8333,16545.0
2024-01-04 13:00:00,306.6,307.22,306.37,306.56,27806.0,298.7067,299.3107,298.4826,298.6677,27806.0
2024-01-04 13:30:00,306.59,306.59,306.06,306.37,20709.0,298.697,298.697,298.1806,298.4826,20709.0
2024-01-04 14:00:00,306.37,306.55,305.76,305.94,23465.0,298.4826,298.658,297.8883,298.0637,23465.0
2024-01-04 14:30:00,305.85,306.15,305.62,306.06,26857.0,297.976,298.2683,297.7519,298.1806,26857.0
2024-01-04 15:00:00,306.07,306.61,305.97,306.47,38464.0,298.1903,298.7164,298.0929,298.58,38464.0
2024-01-04 15:30:00,306.43,306.94,305.73,306.33,181301.0,298.5411,299.0379,297.8591,298.4436,181301.0
2024-01-05 09:30:00,307.46,308.62,306.84,307.71,95286.0,299.5446,300.6747,298.9405,299.7881,95286.0
2024-01-05 10:00:00,307.71,309.54,307.44,308.94,52937.0,299.7881,301.571,299.5251,300.9865,52937.0
2024-01-05 10:30:00,309.01,310.62,308.65,310.39,70643.0,301.0547,302.6232,300.7039,302.3991,70643.0
2024-01-05 11:00:00,310.28,310.82,309.36,309.36,57588.0,302.292,302.8181,301.3956,301.3956,57588.0
2024-01-05 11:30:00,309.12,309.28,307.71,307.81,21599.0,301.1618,301.3177,299.7881,299.8855,21599.0
2024-01-05 12:00:00,307.44,308.57,307.42,308.22,62560.0,299.5251,300.626,299.5056,300.285,62560.0
2024-01-05 12:30:00,308.12,308.64,307.8,308.55,14121.0,300.1876,300.6942,299.8758,300.6065,14121.0
2024-01-05 13:00:00,308.29,309.79,308.18,309.77,44025.0,300.3532,301.8146,300.246,301.7951,44025.0
2024-01-05 13:30:00,309.87,310.65,309.65,310.44,53825.0,301.8925,302.6524,301.6782,302.4478,53825.0
2024-01-05 14:00:00,310.44,310.88,310.19,310.57,31767.0,302.4478,302.8765,302.2043,302.5745,31767.0
2024-01-05 14:30:00,310.63,310.82,310.22,310.68,51482.0,302.6329,302.8181,302.2335,302.6817,51482.0
2024-01-05 15:00:00,310.64,312.15,310.45,312.11,46683.0,302.6427,304.1138,302.4576,304.0748,46683.0
2024-01-05 15:30:00,312.1,313.77,311.74,313.63,289875.0,304.0651,305.6921,303.7144,305.5557,289875.0
2024-01-08 09:30:00,314.0,314.9,311.94,313.0,56597.0,305.9162,306.793,303.9092,304.9419,56597.0
2024-01-08 10:00:00,312.84,314.33,312.73,314.04,45610.0,304.786,306.2377,304.6789,305.9552,45610.0
2024-01-08 10:30:00,313.92,314.56,311.08,311.49,61538.0,305.8382,306.4618,303.0714,303.4708,61538.0
2024-01-08 11:00:00,311.56,311.67,308.75,310.48,109794.0,303.539,303.6462,300.8013,302.4868,109794.0
2024-01-08 11:30:00,310.57,312.64,310.51,312.36,36120.0,302.5745,304.5912,302.516,304.3184,36120.0
2024-01-08 12:00:00,312.44,313.31,312.25,313.06,23584.0,304.3963,305.2439,304.2112,305.0004,23584.0
2024-01-08 12:30:00,312.97,313.15,311.68,312.0,34581.0,304.9127,305.0881,303.6559,303.9677,34581.0
2024-01-08 13:00:00,311.89,312.36,311.65,311.67,35954.0,303.8605,304.3184,303.6267,303.6462,35954.0
2024-01-08 13:30:00,311.72,312.48,311.59,312.2,24086.0,303.6949,304.4353,303.5682,304.1625,24086.0
2024-01-08 14:00:00,312.41,313.22,312.13,312.86,20309.0,304.3671,305.1563,304.0943,304.8055,20309.0
2024-01-08 14:30:00,312.97,313.49,312.75,313.48,31033.0,304.9127,305.4193,304.6984,305.4096,31033.0
2024-01-08 15:00:00,313.53,313.66,312.2,312.46,41947.0,305.4583,305.5849,304.1625,304.4158,41947.0
2024-01-08 15:30:00,312.49,313.7,312.44,313.64,177383.0,304.4451,305.6239,304.3963,305.5655,177383.0
2024-01-09 09:30:00,313.7,313.7,310.05,311.87,69434.0,305.6239,305.6239,302.0679,303.841,69434.0
2024-01-09 10:00:00,311.87,312.72,311.65,311.94,71521.0,303.841,304.6691,303.6267,303.9092,71521.0
2024-01-09 10:30:00,311.75,311.96,308.14,311.33,122450.0,303.7241,303.9287,300.207,303.3149,122450.0
2024-01-09 11:00:00,311.34,311.54,310.91,311.45,41855.0,303.3247,303.5195,302.9057,303.4318,41855.0
2024-01-09 11:30:00,311.45,311.56,310.74,310.95,60029.0,303.4318,303.539,302.7401,302.9447,60029.0
2024-01-09 12:00:00,311.05,311.66,310.85,311.51,27569.0,303.0421,303.6364,302.8473,303.4903,27569.0
2024-01-09 12:30:00,311.44,311.92,311.02,311.04,17594.0,303.4221,303.8897,303.0129,303.0324,17594.0
2024-01-09 13:00:00,310.97,311.41,310.88,311.32,22803.0,302.9642,303.3929,302.8765,303.3052,22803.0
2024-01-09 13:30:00,311.37,311.99,311.3,311.88,26612.0,303.3539,303.9579,303.2857,303.8508,26612.0
2024-01-09 14:00:00,311.97,312.38,311.82,312.19,20664.0,303.9384,304.3379,303.7923,304.1528,20664.0
2024-01-09 14:30:00,312.21,312.91,312.01,312.68,30109.0,304.1723,304.8542,303.9774,304.6302,30109.0
2024-01-09 15:00:00,312.75,313.07,312.52,312.57,33497.0,304.6984,305.0101,304.4743,304.523,33497.0
2024-01-09 15:30:00,312.57,313.78,312.57,312.87,114038.0,304.523,305.7018,304.523,304.8153,114038.0
2024-01-10 09:30:00,312.39,312.39,309.26,310.1,34692.0,304.3476,304.3476,301.2982,302.1166,34692.0
2024-01-10 10:00:00,310.16,310.92,308.97,309.2,29967.0,302.175,302.9155,301.0157,301.2398,29967.0
2024-01-10 10:30:00,309.31,309.43,308.43,308.52,34612.0,301.3469,301.4638,300.4896,300.5773,34612.0
2024-01-10 11:00:00,308.55,308.87,307.56,308.02,28166.0,300.6065,300.9183,299.642,300.0901,28166.0
2024-01-10 11:30:00,308.03,308.38,307.73,307.74,27507.0,300.0999,300.4409,299.8076,299.8173,27507.0
2024-01-10 12:00:00,307.73,307.8,307.14,307.59,30599.0,299.8076,299.8758,299.2328,299.6712,30599.0
2024-01-10 12:30:00,307.54,307.68,307.12,307.62,16356.0,299.6225,299.7589,299.2133,299.7004,16356.0
2024-01-10 13:00:00,307.5,307.68,307.01,307.46,13448.0,299.5835,299.7589,299.1061,299.5446,13448.0
2024-01-10 13:30:00,307.47,307.71,307.08,307.24,14646.0,299.5543,299.7881,299.1743,299.3302,14646.0
2024-01-10 14:00:00,307.31,307.65,307.05,307.65,16349.0,299.3984,299.7297,299.1451,299.7297,16349.0
2024-01-10 14:30:00,307.68,307.73,307.33,307.55,20496.0,299.7589,299.8076,299.4179,299.6322,20496.0
2024-01-10 15:00:00,307.55,307.55,307.01,307.34,58123.0,299.6322,299.6322,299.1061,299.4276,58123.0
2024-01-10 15:30:00,307.41,307.92,305.9,307.56,232198.0,299.4958,299.9927,298.0247,299.642,232198.0
2024-01-11 09:30:00,307.54,307.79,305.11,306.61,53279.0,299.6225,299.8661,297.2551,298.7164,53279.0
2024-01-11 10:00:00,306.73,307.27,305.62,306.17,30931.0,298.8333,299.3594,297.7519,298.2878,30931.0
2024-01-11 10:30:00,306.22,306.41,305.47,306.21,44802.0,298.3365,298.5216,297.6058,298.3267,44802.0
2024-01-11 11:00:00,306.35,306.58,305.86,306.58,49851.0,298.4631,298.6872,297.9857,298.6872,49851.0
2024-01-11 11:30:00,306.6,306.6,305.36,305.9,51031.0,298.7067,298.7067,297.4986,298.0247,51031.0
2024-01-11 12:00:00,305.9,306.45,305.53,305.53,40863.0,298.0247,298.5606,297.6642,297.6642,40863.0
2024-01-11 12:30:00,305.42,305.64,304.83,305.34,39805.0,297.5571,297.7714,296.9823,297.4791,39805.0
2024-01-11 13:00:00,305.46,305.56,305.11,305.4,15050.0,297.596,297.6935,297.2551,297.5376,15050.0
2024-01-11 13:30:00,305.41,306.64,305.24,306.46,30710.0,297.5473,298.7457,297.3817,298.5703,30710.0
2024-01-11 14:00:00,306.46,307.0,306.18,306.9,30953.0,298.5703,299.0964,298.2975,298.999,30953.0
2024-01-11 14:30:00,306.86,307.18,306.35,307.08,30949.0,298.96,299.2718,298.4631,299.1743,30949.0
2024-01-11 15:00:00,307.12,307.12,306.24,306.81,26843.0,299.2133,299.2133,298.356,298.9113,26843.0
2024-01-11 15:30:00,306.81,307.42,306.66,307.39,101912.0,298.9113,299.5056,298.7652,299.4764,101912.0
2024-01-12 09:30:00,302.04,306.5,302.04,305.97,212714.0,294.2641,298.6093,294.2641,298.0929,212714.0
2024-01-12 10:00:00,305.97,306.7,304.01,304.01,68048.0,298.0929,298.8041,296.1834,296.1834,68048.0
2024-01-12 10:30:00,304.06,304.13,301.53,303.15,82436.0,296.2321,296.3003,293.7672,295.3455,82436.0
2024-01-12 11:00:00,303.25,303.6,302.75,303.59,23675.0,295.4429,295.7839,294.9558,295.7742,23675.0
2024-01-12 11:30:00,303.59,304.57,303.59,304.39,47672.0,295.7742,296.729,295.7742,296.5536,47672.0
2024-01-12 12:00:00,304.44,305.37,303.97,305.21,29786.0,296.6023,297.5084,296.1444,297.3525,29786.0
2024-01-12 12:30:00,305.16,305.31,304.47,305.07,28762.0,297.3038,297.4499,296.6315,297.2161,28762.0
2024-01-12 13:00:00,305.11,305.15,304.76,304.83,14524.0,297.2551,297.294,296.9141,296.9823,14524.0
2024-01-12 13:30:00,304.79,305.27,304.65,305.03,24927.0,296.9433,297.4109,296.8069,297.1771,24927.0
2024-01-12 14:00:00,305.03,305.11,304.62,304.82,12917.0,297.1771,297.2551,296.7777,296.9725,12917.0
2024-01-12 14:30:00,304.74,304.9,304.29,304.4,16979.0,296.8946,297.0505,296.4562,296.5633,16979.0
2024-01-12 15:00:00,304.4,304.51,303.79,304.14,30021.0,296.5633,296.6705,295.969,296.31,30021.0
2024-01-12 15:30:00,304.03,305.13,304.03,305.01,145249.0,296.2029,297.2745,296.2029,297.1576,145249.0
2024-01-16 09:30:00,305.58,306.52,303.0,305.82,67832.0,297.713,298.6288,295.1994,297.9468,67832.0
2024-01-16 10:00:00,305.82,307.8,305.72,307.56,81732.0,297.9468,299.8758,297.8494,299.642,81732.0
2024-01-16 10:30:00,307.54,308.0,306.95,307.89,79276.0,299.6225,300.0707,299.0477,299.9635,79276.0
2024-01-16 11:00:00,308.0,308.36,306.74,307.65,49867.0,300.0707,300.4214,298.8431,299.7297,49867.0
2024-01-16 11:30:00,307.69,307.95,307.25,307.25,21350.0,299.7686,300.0219,299.34,299.34,21350.0
2024-01-16 12:00:00,307.19,307.21,306.16,306.27,20789.0,299.2815,299.301,298.278,298.3852,20789.0
2024-01-16 12:30:00,306.35,306.64,305.84,306.03,15893.0,298.4631,298.7457,297.9663,298.1514,15893.0
2024-01-16 13:00:00,305.98,307.11,305.96,307.11,14518.0,298.1027,299.2036,298.0832,299.2036,14518.0
2024-01-16 13:30:00,307.16,307.16,306.54,306.89,27676.0,299.2523,299.2523,298.6482,298.9892,27676.0
2024-01-16 14:00:00,306.82,306.86,305.98,306.45,25255.0,298.921,298.96,298.1027,298.5606,25255.0
2024-01-16 14:30:00,306.35,307.12,306.02,306.93,41852.0,298.4631,299.2133,298.1416,299.0282,41852.0
2024-01-16 15:00:00,306.92,306.93,306.18,306.39,23920.0,299.0185,299.0282,298.2975,298.5021,23920.0
2024-01-16 15:30:00,306.25,307.02,305.67,307.0,98466.0,298.3657,299.1159,297.8006,299.0964,98466.0
2024-01-17 09:30:00,308.23,311.52,307.73,311.41,126103.0,300.2947,303.5,299.8076,303.3929,126103.0
2024-01-17 10:00:00,311.38,312.71,311.16,311.17,86406.0,303.3636,304.6594,303.1493,303.159,86406.0
2024-01-17 10:30:00,311.13,311.47,309.99,310.37,55077.0,303.1201,303.4513,302.0094,302.3796,55077.0
2024-01-17 11:00:00,310.41,310.41,309.75,309.92,34786.0,302.4186,302.4186,301.7756,301.9412,34786.0
2024-01-17 11:30:00,309.8,310.76,309.59,310.63,29279.0,301.8243,302.7596,301.6197,302.6329,29279.0
2024-01-17 12:00:00,310.51,310.98,309.95,309.95,43751.0,302.516,302.9739,301.9705,301.9705,43751.0
2024-01-17 12:30:00,310.0,310.93,310.0,310.44,20864.0,302.0192,302.9252,302.0192,302.4478,20864.0
2024-01-17 13:00:00,310.43,311.13,310.39,310.9,23977.0,302.4381,303.1201,302.3991,302.896,23977.0
2024-01-17 13:30:00,310.91,310.95,310.19,310.77,31198.0,302.9057,302.9447,302.2043,302.7693,31198.0
2024-01-17 14:00:00,310.78,311.16,310.24,310.43,39791.0,302.7791,303.1493,302.253,302.4381,39791.0
2024-01-17 14:30:00,310.4,310.4,309.6,309.98,39754.0,302.4089,302.4089,301.6295,301.9997,39754.0
2024-01-17 15:00:00,309.94,309.99,308.53,308.84,29613.0,301.9607,302.0094,300.587,300.889,29613.0
2024-01-17 15:30:00,308.82,309.08,307.8,308.48,131043.0,300.8695,301.1228,299.8758,300.5383,131043.0
2024-01-18 09:30:00,301.62,304.11,299.27,301.81,201002.0,293.8549,296.2808,291.5654,294.04,201002.0
2024-01-18 10:00:00,301.69,304.87,301.1,304.4,118033.0,293.9231,297.0212,293.3483,296.5633,118033.0
2024-01-18 10:30:00,304.41,304.9,302.05,302.27,80586.0,296.5731,297.0505,294.2738,294.4882,80586.0
2024-01-18 11:00:00,302.33,303.2,302.3,302.8,59109.0,294.5466,295.3942,294.5174,295.0045,59109.0
2024-01-18 11:30:00,302.77,303.15,302.12,302.52,83304.0,294.9753,295.3455,294.342,294.7317,83304.0
2024-01-18 12:00:00,302.48,302.72,301.45,302.18,133672.0,294.6928,294.9266,293.6893,294.4005,133672.0
2024-01-18 12:30:00,302.39,303.1,302.05,303.1,95983.0,294.6051,295.2968,294.2738,295.2968,95983.0
2024-01-18 13:00:00,303.06,303.76,302.9,303.71,66177.0,295.2578,295.9398,295.102,295.8911,66177.0
2024-01-18 13:30:00,303.66,304.4,303.66,304.17,42586.0,295.8424,296.5633,295.8424,296.3393,42586.0
2024-01-18 14:00:00,304.17,306.1,303.64,306.1,70966.0,296.3393,298.2196,295.8229,298.2196,70966.0
2024-01-18 14:30:00,306.21,306.5,305.83,306.5,51552.0,298.3267,298.6093,297.9565,298.6093,51552.0
2024-01-18 15:00:00,306.5,307.28,306.05,307.28,71358.0,298.6093,299.3692,298.1709,299.3692,71358.0
2024-01-18 15:30:00,307.33,309.46,306.85,308.95,246580.0,299.4179,301.4931,298.9503,300.9962,246580.0
2024-01-19 09:30:00,309.84,311.05,304.33,307.39,162479.0,301.8633,303.0421,296.4951,299.4764,162479.0
2024-01-19 10:00:00,307.94,307.94,305.38,307.17,95400.0,300.0122,300.0122,297.5181,299.262,95400.0
2024-01-19 10:30:00,307.16,307.63,306.11,306.27,61337.0,299.2523,299.7102,298.2293,298.3852,61337.0
2024-01-19 11:00:00,306.21,306.29,304.95,305.63,43579.0,298.3267,298.4047,297.0992,297.7617,43579.0
2024-01-19 11:30:00,305.49,306.06,305.38,305.79,27591.0,297.6253,298.1806,297.5181,297.9175,27591.0
2024-01-19 12:00:00,305.74,305.91,305.21,305.27,21806.0,297.8688,298.0345,297.3525,297.4109,21806.0
2024-01-19 12:30:00,305.3,305.46,304.3,305.39,60980.0,297.4402,297.596,296.4659,297.5278,60980.0
2024-01-19 13:00:00,305.44,306.77,305.33,306.45,24172.0,297.5766,298.8723,297.4694,298.5606,24172.0
2024-01-19 13:30:00,306.47,306.69,305.14,305.24,25752.0,298.58,298.7944,297.2843,297.3817,25752.0
2024-01-19 14:00:00,305.23,305.3,303.42,303.85,43228.0,297.372,297.4402,295.6086,296.0275,43228.0
2024-01-19 14:30:00,303.89,303.89,302.65,302.77,45515.0,296.0665,296.0665,294.8584,294.9753,45515.0
2024-01-19 15:00:00,302.84,302.84,301.78,302.5,60613.0,295.0435,295.0435,294.0108,294.7122,60613.0
2024-01-19 15:30:00,302.41,302.53,301.0,302.04,240638.0,294.6246,294.7415,293.2509,294.2641,240638.0
2024-01-22 09:30:00,302.16,304.72,301.05,303.96,42926.0,294.381,296.8751,293.2996,296.1347,42926.0
2024-01-22 10:00:00,304.22,306.31,304.06,306.14,31420.0,296.388,298.4242,296.2321,298.2585,31420.0
2024-01-22 10:30:00,306.19,306.89,305.8,306.27,41914.0,298.3073,298.9892,297.9273,298.3852,41914.0
2024-01-22 11:00:00,306.24,306.24,305.33,305.64,31266.0,298.356,298.356,297.4694,297.7714,31266.0
2024-01-22 11:30:00,305.62,305.62,304.13,305.0,43536.0,297.7519,297.7519,296.3003,297.1479,43536.0
2024-01-22 12:00:00,305.09,305.85,305.09,305.67,11857.0,297.2356,297.976,297.2356,297.8006,11857.0
2024-01-22 12:30:00,305.67,306.18,305.37,305.58,16541.0,297.8006,298.2975,297.5084,297.713,16541.0
2024-01-22 13:00:00,305.67,306.3,305.38,305.38,26033.0,297.8006,298.4144,297.5181,297.5181,26033.0
2024-01-22 13:30:00,305.4,305.93,305.08,305.82,25701.0,297.5376,298.0539,297.2258,297.9468,25701.0
2024-01-22 14:00:00,305.88,306.1,305.48,305.9,58341.0,298.0052,298.2196,297.6155,298.0247,58341.0
2024-01-22 14:30:00,305.91,306.04,305.56,305.89,20319.0,298.0345,298.1611,297.6935,298.015,20319.0
2024-01-22 15:00:00,305.94,305.96,305.05,305.1,56089.0,298.0637,298.0832,297.1966,297.2453,56089.0
2024-01-22 15:30:00,305.19,305.31,303.67,304.96,157183.0,297.333,297.4499,295.8521,297.1089,157183.0
2024-01-23 09:30:00,304.95,307.63,304.08,307.06,66883.0,297.0992,299.7102,296.2516,299.1549,66883.0
2024-01-23 10:00:00,307.13,307.84,306.82,307.3,52353.0,299.2231,299.9148,298.921,299.3887,52353.0
2024-01-23 10:30:00,307.29,307.45,305.31,305.67,44661.0,299.3789,299.5348,297.4499,297.8006,44661.0
2024-01-23 11:00:00,305.79,306.12,303.93,304.56,71143.0,297.9175,298.2391,296.1054,296.7192,71143.0
2024-01-23 11:30:00,304.68,304.77,303.5,303.69,19932.0,296.8361,296.9238,295.6865,295.8716,19932.0
2024-01-23 12:00:00,303.67,304.1,303.4,303.84,24883.0,295.8521,296.2711,295.5891,296.0178,24883.0
2024-01-23 12:30:00,303.86,304.14,303.25,304.14,38185.0,296.0372,296.31,295.4429,296.31,38185.0
2024-01-23 13:00:00,304.13,305.16,303.93,304.51,33044.0,296.3003,297.3038,296.1054,296.6705,33044.0
2024-01-23 13:30:00,304.39,305.1,304.21,305.09,11732.0,296.5536,297.2453,296.3782,297.2356,11732.0
2024-01-23 14:00:00,305.03,305.58,304.8,305.34,28355.0,297.1771,297.713,296.953,297.4791,28355.0
2024-01-23 14:30:00,305.39,305.97,305.39,305.67,13191.0,297.5278,298.0929,297.5278,297.8006,13191.0
2024-01-23 15:00:00,305.63,305.67,305.06,305.16,23157.0,297.7617,297.8006,297.2063,297.3038,23157.0
2024-01-23 15:30:00,305.23,305.29,304.24,304.4,53155.0,297.372,297.4304,296.4075,296.5633,53155.0
2024-01-24 09:30:00,307.44,309.59,304.0,308.06,62554.0,299.5251,301.6197,296.1736,300.1291,62554.0
2024-01-24 10:00:00,308.13,308.18,305.52,306.91,38823.0,300.1973,300.246,297.6545,299.0087,38823.0
2024-01-24 10:30:00,307.02,307.06,305.63,305.63,33775.0,299.1159,299.1549,297.7617,297.7617,33775.0
2024-01-24 11:00:00,305.86,306.52,305.53,305.75,26620.0,297.9857,298.6288,297.6642,297.8786,26620.0
2024-01-24 11:30:00,305.79,305.89,305.05,305.41,39044.0,297.9175,298.015,297.1966,297.5473,39044.0
2024-01-24 12:00:00,305.22,305.4,304.68,305.21,26063.0,297.3622,297.5376,296.8361,297.3525,26063.0
2024-01-24 12:30:00,305.15,305.24,304.05,304.42,19084.0,297.294,297.3817,296.2223,296.5828,19084.0
2024-01-24 13:00:00,304.33,304.38,303.6,304.13,22021.0,296.4951,296.5438,295.7839,296.3003,22021.0
2024-01-24 13:30:00,303.93,304.75,303.82,304.58,23598.0,296.1054,296.9043,295.9983,296.7387,23598.0
2024-01-24 14:00:00,304.62,305.04,304.57,304.8,25969.0,296.7777,297.1869,296.729,296.953,25969.0
2024-01-24 14:30:00,304.73,305.08,304.61,305.05,53891.0,296.8848,297.2258,296.7679,297.1966,53891.0
2024-01-24 15:00:00,305.05,305.37,304.68,305.0,30463.0,297.1966,297.5084,296.8361,297.1479,30463.0
2024-01-24 15:30:00,305.0,305.36,303.99,304.6,94631.0,297.1479,297.4986,296.1639,296.7582,94631.0
2024-01-25 09:30:00,297.0,301.24,294.3,296.61,272448.0,289.3538,293.4847,286.7234,288.9739,272448.0
2024-01-25 10:00:00,296.09,296.67,294.5,295.16,143586.0,288.4673,289.0323,286.9182,287.5612,143586.0
2024-01-25 10:30:00,295.33,295.54,291.53,292.11,143522.0,287.7268,287.9314,284.0247,284.5897,143522.0
2024-01-25 11:00:00,292.23,293.62,291.44,293.07,73040.0,284.7066,286.0609,283.937,285.525,73040.0
2024-01-25 11:30:00,293.08,293.67,292.02,293.23,69275.0,285.5348,286.1096,284.5021,285.6809,69275.0
2024-01-25 12:00:00,293.13,293.81,292.87,293.66,64763.0,285.5835,286.246,285.3302,286.0998,64763.0
2024-01-25 12:30:00,293.66,295.53,293.47,295.29,62419.0,286.0998,287.9217,285.9147,287.6879,62419.0
2024-01-25 13:00:00,295.29,296.37,294.92,295.3,104929.0,287.6879,288.7401,287.3274,287.6976,104929.0
2024-01-25 13:30:00,295.42,295.81,294.47,295.79,66419.0,287.8145,288.1945,286.889,288.175,66419.0
2024-01-25 14:00:00,295.75,296.36,295.26,296.36,48044.0,288.136,288.7303,287.6586,288.7303,48044.0
2024-01-25 14:30:00,296.5,296.69,295.4,295.86,43513.0,288.8667,289.0518,287.795,288.2432,43513.0
2024-01-25 15:00:00,296.06,296.89,295.79,296.4,53871.0,288.438,289.2467,288.175,288.7693,53871.0
2024-01-25 15:30:00,296.41,298.65,296.4,298.53,139094.0,288.779,290.9614,288.7693,290.8445,139094.0
2024-01-26 09:30:00,299.59,301.0,299.16,299.45,26542.0,291.8772,293.2509,291.4582,291.7408,26542.0
2024-01-26 10:00:00,299.65,301.69,299.17,300.08,69625.0,291.9356,293.9231,291.468,292.3546,69625.0
2024-01-26 10:30:00,299.9,299.9,297.54,298.65,30691.0,292.1792,292.1792,289.8799,290.9614,30691.0
2024-01-26 11:00:00,298.59,298.94,298.26,298.87,15370.0,290.9029,291.2439,290.5814,291.1757,15370.0
2024-01-26 11:30:00,298.87,299.23,298.56,298.93,13215.0,291.1757,291.5264,290.8737,291.2342,13215.0
2024-01-26 12:00:00,298.8,298.87,298.29,298.6,23596.0,291.1075,291.1757,290.6106,290.9127,23596.0
2024-01-26 12:30:00,298.59,299.04,298.26,298.59,18959.0,290.9029,291.3413,290.5814,290.9029,18959.0
2024-01-26 13:00:00,298.55,298.71,298.25,298.63,20621.0,290.8639,291.0198,290.5717,290.9419,20621.0
2024-01-26 13:30:00,298.57,298.65,297.89,298.46,17974.0,290.8834,290.9614,290.2209,290.7763,17974.0
2024-01-26 14:00:00,298.38,298.82,298.27,298.71,19524.0,290.6983,291.127,290.5911,291.0198,19524.0
2024-01-26 14:30:00,298.7,298.95,298.53,298.72,18214.0,291.0101,291.2536,290.8445,291.0296,18214.0
2024-01-26 15:00:00,298.78,298.87,298.29,298.5,25487.0,291.088,291.1757,290.6106,290.8152,25487.0
2024-01-26 15:30:00,298.62,298.64,297.65,297.79,136300.0,290.9321,290.9516,289.9871,290.1235,136300.0
2024-01-29 09:30:00,297.0,298.22,296.18,297.28,50128.0,289.3538,290.5424,288.555,289.6266,50128.0
2024-01-29 10:00:00,297.27,297.52,295.7,296.24,41959.0,289.6169,289.8605,288.0873,288.6134,41959.0
2024-01-29 10:30:00,296.13,297.06,295.6,296.5,41072.0,288.5062,289.4123,287.9899,288.8667,41072.0
2024-01-29 11:00:00,296.51,297.45,296.37,297.45,29076.0,288.8765,289.7923,288.7401,289.7923,29076.0
2024-01-29 11:30:00,297.26,297.73,296.97,297.36,44691.0,289.6072,290.0651,289.3246,289.7046,44691.0
2024-01-29 12:00:00,297.39,297.64,297.19,297.42,21567.0,289.7338,289.9774,289.539,289.763,21567.0
2024-01-29 12:30:00,297.28,297.43,296.93,297.25,40332.0,289.6266,289.7728,289.2856,289.5974,40332.0
2024-01-29 13:00:00,297.27,297.77,297.03,297.68,24454.0,289.6169,290.104,289.3831,290.0163,24454.0
2024-01-29 13:30:00,297.68,297.89,297.29,297.3,36133.0,290.0163,290.2209,289.6364,289.6461,36133.0
2024-01-29 14:00:00,297.32,297.33,296.75,296.93,22397.0,289.6656,289.6753,289.1103,289.2856,22397.0
2024-01-29 14:30:00,296.94,297.66,296.91,297.55,21742.0,289.2954,289.9969,289.2662,289.8897,21742.0
2024-01-29 15:00:00,297.57,298.12,297.57,297.8,32855.0,289.9092,290.445,289.9092,290.1332,32855.0
2024-01-29 15:30:00,297.81,298.98,297.35,298.88,125768.0,290.143,291.2829,289.6948,291.1854,125768.0
2024-01-30 09:30:00,299.77,300.97,298.86,299.23,44422.0,292.0525,293.2216,291.166,291.5264,44422.0
2024-01-30 10:00:00,299.43,299.72,298.57,298.63,28770.0,291.7213,292.0038,290.8834,290.9419,28770.0
2024-01-30 10:30:00,298.51,298.54,297.68,297.79,17736.0,290.825,290.8542,290.0163,290.1235,17736.0
2024-01-30 11:00:00,297.76,298.28,297.71,298.24,19021.0,290.0943,290.6009,290.0456,290.5619,19021.0
2024-01-30 11:30:00,298.34,298.71,298.09,298.2,22989.0,290.6593,291.0198,290.4158,290.523,22989.0
2024-01-30 12:00:00,298.09,298.12,297.33,297.84,17261.0,290.4158,290.445,289.6753,290.1722,17261.0
2024-01-30 12:30:00,297.79,297.88,297.51,297.55,30996.0,290.1235,290.2112,289.8507,289.8897,30996.0
2024-01-30 13:00:00,297.56,297.76,296.95,297.03,33522.0,289.8994,290.0943,289.3051,289.3831,33522.0
2024-01-30 13:30:00,297.04,297.43,297.03,297.1,41302.0,289.3928,289.7728,289.3831,289.4513,41302.0
2024-01-30 14:00:00,297.15,297.55,297.12,297.2,33967.0,289.5,289.8897,289.4708,289.5487,33967.0
2024-01-30 14:30:00,297.17,297.8,297.13,297.69,50072.0,289.5195,290.1332,289.4805,290.0261,50072.0
2024-01-30 15:00:00,297.7,298.27,297.35,297.92,66228.0,290.0358,290.5911,289.6948,290.2502,66228.0
2024-01-30 15:30:00,297.92,298.98,297.82,298.95,142943.0,290.2502,291.2829,290.1527,291.2536,142943.0
2024-01-31 09:30:00,300.14,301.0,295.54,300.82,138611.0,292.413,293.2509,287.9314,293.0755,138611.0
2024-01-31 10:00:00,300.92,302.13,299.08,302.09,106306.0,293.1729,294.3518,291.3803,294.3128,106306.0
2024-01-31 10:30:00,302.06,302.54,300.81,301.83,80643.0,294.2836,294.7512,293.0658,294.0595,80643.0
2024-01-31 11:00:00,301.81,302.48,301.48,301.79,62752.0,294.04,294.6928,293.7185,294.0205,62752.0
2024-01-31 11:30:00,301.76,302.99,301.47,302.84,48599.0,293.9913,295.1896,293.7088,295.0435,48599.0
2024-01-31 12:00:00,302.82,303.06,301.87,302.96,43850.0,295.024,295.2578,294.0985,295.1604,43850.0
2024-01-31 12:30:00,302.81,302.93,301.93,302.63,39304.0,295.0143,295.1312,294.1569,294.8389,39304.0
2024-01-31 13:00:00,302.62,302.62,301.13,301.33,33458.0,294.8292,294.8292,293.3775,293.5724,33458.0
2024-01-31 13:30:00,301.29,301.58,300.98,301.37,36074.0,293.5334,293.8159,293.2314,293.6113,36074.0
2024-01-31 14:00:00,301.23,301.99,300.28,301.56,80065.0,293.4749,294.2154,292.5494,293.7964,80065.0
2024-01-31 14:30:00,301.65,302.68,300.34,301.12,78675.0,293.8841,294.8876,292.6079,293.3678,78675.0
2024-01-31 15:00:00,301.03,302.11,300.62,301.09,69324.0,293.2801,294.3323,292.8806,293.3385,69324.0
2024-01-31 15:30:00,301.1,302.11,300.69,301.08,218018.0,293.3483,294.3323,292.9488,293.3288,218018.0
2024-02-01 09:30:00,303.63,305.27,301.73,304.15,139458.0,295.8132,297.4109,293.9621,296.3198,139458.0
2024-02-01 10:00:00,303.98,307.41,303.78,307.0,129855.0,296.1541,299.4958,295.9593,299.0964,129855.0
2024-02-01 10:30:00,307.06,307.61,305.83,305.89,111700.0,299.1549,299.6907,297.9565,298.015,111700.0
2024-02-01 11:00:00,306.09,306.58,304.76,305.69,72337.0,298.2098,298.6872,296.9141,297.8201,72337.0
2024-02-01 11:30:00,305.69,306.09,305.05,305.81,69348.0,297.8201,298.2098,297.1966,297.937,69348.0
2024-02-01 12:00:00,305.81,307.58,305.81,306.91,75092.0,297.937,299.6615,297.937,299.0087,75092.0
2024-02-01 12:30:00,307.04,307.6,306.24,306.46,57267.0,299.1354,299.681,298.356,298.5703,57267.0
2024-02-01 13:00:00,306.55,307.56,306.41,307.44,42109.0,298.658,299.642,298.5216,299.5251,42109.0
2024-02-01 13:30:00,307.36,308.04,307.17,308.02,65626.0,299.4471,300.1096,299.262,300.0901,65626.0
2024-02-01 14:00:00,308.0,308.33,306.87,307.3,72785.0,300.0707,300.3922,298.9697,299.3887,72785.0
2024-02-01 14:30:00,307.36,307.91,307.22,307.71,66907.0,299.4471,299.983,299.3107,299.7881,66907.0
2024-02-01 15:00:00,307.79,308.73,307.74,308.16,96821.0,299.8661,300.7819,299.8173,300.2265,96821.0
2024-02-01 15:30:00,308.17,309.07,307.4,307.46,262387.0,300.2363,301.1131,299.4861,299.5446,262387.0
2024-02-02 09:30:00,315.84,324.92,315.05,323.34,369553.0,307.7088,316.5551,306.9392,315.0157,369553.0
2024-02-02 10:00:00,323.33,325.29,321.8,325.14,260120.0,315.006,316.9155,313.5154,316.7694,260120.0
2024-02-02 10:30:00,325.44,327.0,323.24,326.11,160729.0,317.0617,318.5815,314.9183,317.7144,160729.0
2024-02-02 11:00:00,326.24,327.78,325.03,327.69,111557.0,317.8411,319.3414,316.6622,319.2537,111557.0
2024-02-02 11:30:00,327.69,328.37,326.12,327.69,114605.0,319.2537,319.9162,317.7242,319.2537,114605.0
2024-02-02 12:00:00,327.64,327.75,323.64,325.77,133377.0,319.205,319.3122,315.308,317.3832,133377.0
2024-02-02 12:30:00,325.81,325.96,323.2,324.45,99772.0,317.4221,317.5683,314.8793,316.0972,99772.0
2024-02-02 13:00:00,324.5,326.0,322.64,326.0,87054.0,316.1459,317.6073,314.3338,317.6073,87054.0
2024-02-02 13:30:00,325.92,326.31,323.64,324.13,76370.0,317.5293,317.9093,315.308,315.7854,76370.0
2024-02-02 14:00:00,324.23,325.04,322.8,323.69,95090.0,315.8828,316.672,314.4896,315.3567,95090.0
2024-02-02 14:30:00,323.87,324.25,322.53,324.19,68305.0,315.5321,315.9023,314.2266,315.8438,68305.0
2024-02-02 15:00:00,324.09,325.6,323.48,325.17,80804.0,315.7464,317.2175,315.1521,316.7986,80804.0
2024-02-02 15:30:00,325.16,325.16,322.61,323.98,302436.0,316.7889,316.7889,314.3045,315.6393,302436.0
2024-02-05 09:30:00,327.36,330.81,325.6,328.0,159405.0,318.9322,322.2934,317.2175,319.5558,159405.0
2024-02-05 10:00:00,327.8,328.03,324.96,324.97,153818.0,319.3609,319.585,316.594,316.6038,153818.0
2024-02-05 10:30:00,325.0,326.96,324.88,326.1,95319.0,316.633,318.5425,316.5161,317.7047,95319.0
2024-02-05 11:00:00,326.01,326.17,321.32,324.02,103160.0,317.617,317.7729,313.0477,315.6782,103160.0
2024-02-05 11:30:00,324.38,325.25,322.57,323.33,67125.0,316.029,316.8766,314.2656,315.006,67125.0
2024-02-05 12:00:00,323.34,324.42,322.7,324.24,39810.0,315.0157,316.0679,314.3922,315.8926,39810.0
2024-02-05 12:30:00,324.38,324.6,323.08,324.04,42060.0,316.029,316.2433,314.7624,315.6977,42060.0
2024-02-05 13:00:00,324.03,324.06,322.82,323.06,36608.0,315.688,315.7172,314.5091,314.7429,36608.0
2024-02-05 13:30:00,323.09,323.49,322.0,323.43,48206.0,314.7722,315.1619,313.7102,315.1034,48206.0
2024-02-05 14:00:00,323.36,323.36,322.13,322.65,34499.0,315.0352,315.0352,313.8369,314.3435,34499.0
2024-02-05 14:30:00,322.65,324.1,322.6,323.65,42931.0,314.3435,315.7562,314.2948,315.3178,42931.0
2024-02-05 15:00:00,323.69,323.91,322.86,323.53,57281.0,315.3567,315.5711,314.5481,315.2008,57281.0
2024-02-05 15:30:00,323.56,323.56,321.0,321.07,178389.0,315.2301,315.2301,312.736,312.8042,178389.0
2024-02-06 09:30:00,322.0,327.0,321.52,326.24,151729.0,313.7102,318.5815,313.2426,317.8411,151729.0
2024-02-06 10:00:00,326.44,328.88,326.13,328.52,98980.0,318.0359,320.4131,317.7339,320.0624,98980.0
2024-02-06 10:30:00,328.38,329.0,327.0,327.79,93267.0,319.926,320.53,318.5815,319.3512,93267.0
2024-02-06 11:00:00,327.78,328.4,326.75,328.0,83840.0,319.3414,319.9455,318.3379,319.5558,83840.0
2024-02-06 11:30:00,327.89,327.89,326.48,327.85,54675.0,319.4486,319.4486,318.0749,319.4096,54675.0
2024-02-06 12:00:00,327.78,329.27,327.75,328.67,80650.0,319.3414,320.7931,319.3122,320.2085,80650.0
2024-02-06 12:30:00,328.62,328.92,327.86,328.08,42482.0,320.1598,320.4521,319.4194,319.6337,42482.0
2024-02-06 13:00:00,328.09,328.61,327.86,328.39,38553.0,319.6434,320.1501,319.4194,319.9357,38553.0
2024-02-06 13:30:00,328.34,328.66,327.95,328.36,36413.0,319.887,320.1988,319.507,319.9065,36413.0
2024-02-06 14:00:00,328.36,328.78,327.41,327.8,44075.0,319.9065,320.3157,318.981,319.3609,44075.0
2024-02-06 14:30:00,327.81,328.07,327.29,328.06,56324.0,319.3707,319.624,318.864,319.6142,56324.0
2024-02-06 15:00:00,328.1,328.92,327.84,327.97,51595.0,319.6532,320.4521,319.3999,319.5265,51595.0
2024-02-06 15:30:00,328.03,328.09,326.6,327.55,221488.0,319.585,319.6434,318.1918,319.1173,221488.0
2024-02-07 09:30:00,329.48,331.61,328.75,330.98,131658.0,320.9977,323.0728,320.2865,322.459,131658.0
2024-02-07 10:00:00,331.06,333.28,330.6,332.96,88053.0,322.537,324.6998,322.0888,324.3881,88053.0
2024-02-07 10:30:00,332.96,333.86,332.19,333.49,89145.0,324.3881,325.2649,323.6379,324.9044,89145.0
2024-02-07 11:00:00,333.65,333.65,332.65,332.66,55514.0,325.0603,325.0603,324.086,324.0958,55514.0
2024-02-07 11:30:00,332.71,333.06,331.86,332.29,51789.0,324.1445,324.4855,323.3164,323.7353,51789.0
2024-02-07 12:00:00,332.29,332.38,331.29,331.55,47871.0,323.7353,323.823,322.7611,323.0144,47871.0
2024-02-07 12:30:00,331.47,331.57,331.09,331.09,51418.0,322.9364,323.0339,322.5662,322.5662,51418.0
2024-02-07 13:00:00,331.11,331.55,330.94,331.53,50599.0,322.5857,323.0144,322.4201,322.9949,50599.0
2024-02-07 13:30:00,331.68,331.68,330.34,330.69,41943.0,323.141,323.141,321.8355,322.1765,41943.0
2024-02-07 14:00:00,330.69,331.6,330.0,330.33,88116.0,322.1765,323.0631,321.5043,321.8258,88116.0
2024-02-07 14:30:00,330.21,330.84,329.98,330.84,48837.0,321.7089,322.3226,321.4848,322.3226,48837.0
2024-02-07 15:00:00,330.84,330.84,330.16,330.66,57677.0,322.3226,322.3226,321.6602,322.1473,57677.0
2024-02-07 15:30:00,330.67,330.99,329.87,330.52,173953.0,322.157,322.4688,321.3776,322.0109,173953.0
2024-02-08 09:30:00,330.51,333.17,329.91,332.32,62926.0,322.0011,324.5927,321.4166,323.7645,62926.0
2024-02-08 10:00:00,332.77,333.02,331.89,332.54,54804.0,324.203,324.4465,323.3456,323.9789,54804.0
2024-02-08 10:30:00,332.51,332.8,331.52,332.07,47067.0,323.9497,324.2322,322.9851,323.521,47067.0
2024-02-08 11:00:00,332.08,332.09,331.24,331.93,33637.0,323.5307,323.5405,322.7123,323.3846,33637.0
2024-02-08 11:30:00,331.93,332.63,331.53,332.04,38325.0,323.3846,324.0666,322.9949,323.4918,38325.0
2024-02-08 12:00:00,332.14,332.79,332.1,332.73,32458.0,323.5892,324.2224,323.5502,324.164,32458.0
2024-02-08 12:30:00,332.75,333.2,332.51,332.93,40555.0,324.1835,324.6219,323.9497,324.3588,40555.0
2024-02-08 13:00:00,333.0,333.4,332.92,333.19,31088.0,324.427,324.8167,324.3491,324.6121,31088.0
2024-02-08 13:30:00,333.19,333.5,332.42,332.7,28412.0,324.6121,324.9142,323.862,324.1348,28412.0
2024-02-08 14:00:00,332.74,332.97,332.09,332.97,31960.0,324.1737,324.3978,323.5405,324.3978,31960.0
2024-02-08 14:30:00,332.97,333.18,332.6,332.86,31298.0,324.3978,324.6024,324.0373,324.2906,31298.0
2024-02-08 15:00:00,332.95,332.96,332.36,332.36,35459.0,324.3783,324.3881,323.8035,323.8035,35459.0
2024-02-08 15:30:00,332.31,332.74,332.15,332.29,107811.0,323.7548,324.1737,323.5989,323.7353,107811.0
2024-02-09 09:30:00,331.61,334.38,330.67,333.19,72293.0,323.0728,325.7715,322.157,324.6121,72293.0
2024-02-09 10:00:00,333.35,333.58,332.03,332.53,53543.0,324.768,324.9921,323.482,323.9691,53543.0
2024-02-09 10:30:00,332.38,333.98,332.38,333.43,63772.0,323.823,325.3818,323.823,324.846,63772.0
2024-02-09 11:00:00,333.33,333.64,332.81,333.14,40534.0,324.7485,325.0506,324.2419,324.5634,40534.0
2024-02-09 11:30:00,333.15,333.51,332.4,333.36,36840.0,324.5732,324.9239,323.8425,324.7778,36840.0
2024-02-09 12:00:00,333.33,333.75,333.02,333.65,31409.0,324.7485,325.1577,324.4465,325.0603,31409.0
2024-02-09 12:30:00,333.73,334.74,333.55,334.67,41512.0,325.1382,326.1222,324.9629,326.054,41512.0
2024-02-09 13:00:00,334.77,335.51,334.66,335.3,49759.0,326.1515,326.8724,326.0443,326.6678,49759.0
2024-02-09 13:30:00,335.31,335.63,334.68,335.35,57581.0,326.6776,326.9893,326.0638,326.7165,57581.0
2024-02-09 14:00:00,335.32,335.68,335.06,335.42,63423.0,326.6873,327.038,326.434,326.7847,63423.0
2024-02-09 14:30:00,335.41,335.83,335.13,335.73,33600.0,326.775,327.1842,326.5022,327.0868,33600.0
2024-02-09 15:00:00,335.65,335.66,334.62,334.95,46371.0,327.0088,327.0186,326.0053,326.3268,46371.0
2024-02-09 15:30:00,334.93,335.3,333.85,334.99,159013.0,326.3074,326.6678,325.2552,326.3658,159013.0
2024-02-12 09:30:00,334.53,337.0,333.16,336.55,75129.0,325.9176,328.3241,324.5829,327.8856,75129.0
2024-02-12 10:00:00,336.56,336.82,335.47,336.09,61563.0,327.8954,328.1487,326.8334,327.4375,61563.0
2024-02-12 10:30:00,336.1,337.16,336.04,336.99,33363.0,327.4472,328.4799,327.3888,328.3143,33363.0
2024-02-12 11:00:00,336.88,337.21,336.08,336.55,36007.0,328.2071,328.5287,327.4277,327.8856,36007.0
2024-02-12 11:30:00,336.58,337.26,336.49,337.26,24337.0,327.9149,328.5774,327.8272,328.5774,24337.0
2024-02-12 12:00:00,337.19,337.85,337.0,337.08,26071.0,328.5092,329.1522,328.3241,328.402,26071.0
2024-02-12 12:30:00,337.01,337.03,336.67,336.85,17571.0,328.3338,328.3533,328.0026,328.1779,17571.0
2024-02-12 13:00:00,336.78,337.06,336.7,336.8,19105.0,328.1097,328.3825,328.0318,328.1292,19105.0
2024-02-12 13:30:00,336.77,336.98,336.59,336.86,21915.0,328.1,328.3046,327.9246,328.1877,21915.0
2024-02-12 14:00:00,336.9,337.73,336.68,337.31,32923.0,328.2266,329.0353,328.0123,328.6261,32923.0
2024-02-12 14:30:00,337.24,337.88,337.17,337.61,32461.0,328.5579,329.1814,328.4897,328.9184,32461.0
2024-02-12 15:00:00,337.69,337.72,337.09,337.42,33668.0,328.9963,329.0255,328.4117,328.7332,33668.0
2024-02-12 15:30:00,337.47,337.49,336.87,337.21,102642.0,328.782,328.8014,328.1974,328.5287,102642.0
2024-02-13 09:30:00,337.0,341.96,337.0,337.68,125492.0,328.3241,333.1564,328.3241,328.9866,125492.0
2024-02-13 10:00:00,337.53,339.16,337.53,338.81,54370.0,328.8404,330.4285,328.8404,330.0875,54370.0
2024-02-13 10:30:00,338.77,339.15,338.03,338.23,40814.0,330.0485,330.4187,329.3275,329.5224,40814.0
2024-02-13 11:00:00,338.26,338.67,337.37,338.19,30238.0,329.5516,329.9511,328.6845,329.4834,30238.0
2024-02-13 11:30:00,338.09,338.43,337.71,338.35,18372.0,329.386,329.7172,329.0158,329.6393,18372.0
2024-02-13 12:00:00,338.25,338.34,337.49,337.59,15191.0,329.5419,329.6296,328.8014,328.8989,15191.0
2024-02-13 12:30:00,337.6,337.67,336.56,336.6,25718.0,328.9086,328.9768,327.8954,327.9344,25718.0
2024-02-13 13:00:00,336.56,337.47,336.38,337.47,21968.0,327.8954,328.782,327.72,328.782,21968.0
2024-02-13 13:30:00,337.36,337.45,336.56,337.12,19587.0,328.6748,328.7625,327.8954,328.441,19587.0
2024-02-13 14:00:00,337.12,337.17,336.51,336.94,28652.0,328.441,328.4897,327.8467,328.2656,28652.0
2024-02-13 14:30:00,336.93,337.39,336.37,336.48,38946.0,328.2559,328.704,327.7103,327.8174,38946.0
2024-02-13 15:00:00,336.48,336.67,336.08,336.25,49473.0,327.8174,328.0026,327.4277,327.5934,49473.0
2024-02-13 15:30:00,336.21,337.53,336.15,337.48,119031.0,327.5544,328.8404,327.4959,328.7917,119031.0
2024-02-14 09:30:00,338.9,340.06,337.18,338.98,70089.0,330.1751,331.3053,328.4994,330.2531,70089.0
2024-02-14 10:00:00,339.17,339.32,337.48,338.33,56160.0,330.4382,330.5843,328.7917,329.6198,56160.0
2024-02-14 10:30:00,338.18,338.97,337.71,337.99,36700.0,329.4737,330.2433,329.0158,329.2886,36700.0
2024-02-14 11:00:00,337.99,338.8,337.72,338.51,34741.0,329.2886,330.0777,329.0255,329.7952,34741.0
2024-02-14 11:30:00,338.69,339.38,338.31,338.31,30224.0,329.9706,330.6428,329.6003,329.6003,30224.0
2024-02-14 12:00:00,338.23,338.45,337.88,338.31,30111.0,329.5224,329.7367,329.1814,329.6003,30111.0
2024-02-14 12:30:00,338.27,338.37,336.73,336.88,30755.0,329.5614,329.6588,328.061,328.2071,30755.0
2024-02-14 13:00:00,336.87,337.33,336.7,336.82,30291.0,328.1974,328.6456,328.0318,328.1487,30291.0
2024-02-14 13:30:00,337.01,337.29,336.45,336.67,27511.0,328.3338,328.6066,327.7882,328.0026,27511.0
2024-02-14 14:00:00,336.7,336.7,335.63,336.46,28859.0,328.0318,328.0318,326.9893,327.798,28859.0
2024-02-14 14:30:00,336.34,337.29,336.34,337.11,37566.0,327.6811,328.6066,327.6811,328.4312,37566.0
2024-02-14 15:00:00,337.11,337.79,336.64,337.55,50152.0,328.4312,329.0937,327.9733,328.8599,50152.0
2024-02-14 15:30:00,337.5,338.7,336.88,338.53,166548.0,328.8112,329.9803,328.2071,329.8147,166548.0
2024-02-15 09:30:00,342.0,342.05,339.71,341.07,80263.0,333.1953,333.244,330.9643,332.2893,80263.0
2024-02-15 10:00:00,341.06,341.64,340.37,340.37,72435.0,332.2795,332.8446,331.6073,331.6073,72435.0
2024-02-15 10:30:00,340.19,340.21,338.98,339.6,50704.0,331.4319,331.4514,330.2531,330.8571,50704.0
2024-02-15 11:00:00,339.67,340.07,339.1,339.6,48537.0,330.9253,331.315,330.37,330.8571,48537.0
2024-02-15 11:30:00,339.61,340.16,339.45,339.85,36700.0,330.8669,331.4027,330.711,331.1007,36700.0
2024-02-15 12:00:00,339.93,340.02,338.23,338.34,46130.0,331.1786,331.2663,329.5224,329.6296,46130.0
2024-02-15 12:30:00,338.34,338.56,337.4,338.56,41446.0,329.6296,329.8439,328.7138,329.8439,41446.0
2024-02-15 13:00:00,338.66,339.66,338.33,339.16,20406.0,329.9413,330.9156,329.6198,330.4285,20406.0
2024-02-15 13:30:00,339.17,339.36,338.19,338.63,23979.0,330.4382,330.6233,329.4834,329.9121,23979.0
2024-02-15 14:00:00,338.63,338.96,338.2,338.54,35101.0,329.9121,330.2336,329.4932,329.8244,35101.0
2024-02-15 14:30:00,338.54,339.02,337.99,338.85,56007.0,329.8244,330.2921,329.2886,330.1264,56007.0
2024-02-15 15:00:00,338.93,339.46,338.6,339.46,58682.0,330.2044,330.7207,329.8829,330.7207,58682.0
2024-02-15 15:30:00,339.43,339.55,338.82,339.2,142632.0,330.6915,330.8084,330.0972,330.4674,142632.0
2024-02-16 09:30:00,340.18,340.79,338.54,340.61,88590.0,331.4222,332.0165,329.8244,331.8411,88590.0
2024-02-16 10:00:00,340.61,340.85,339.07,339.66,68847.0,331.8411,332.0749,330.3408,330.9156,68847.0
2024-02-16 10:30:00,339.69,340.09,339.44,339.75,36135.0,330.9448,331.3345,330.7012,331.0033,36135.0
2024-02-16 11:00:00,339.78,340.55,339.71,340.34,23422.0,331.0325,331.7827,330.9643,331.5781,23422.0
2024-02-16 11:30:00,340.39,340.71,339.97,340.14,31140.0,331.6268,331.9385,331.2176,331.3832,31140.0
2024-02-16 12:00:00,340.17,340.29,339.77,340.0,33057.0,331.4124,331.5294,331.0227,331.2468,33057.0
2024-02-16 12:30:00,340.0,340.38,339.84,340.37,27045.0,331.2468,331.617,331.0909,331.6073,27045.0
2024-02-16 13:00:00,340.3,341.71,339.8,341.03,22297.0,331.5391,332.9128,331.052,332.2503,22297.0
2024-02-16 13:30:00,341.3,342.48,341.29,342.48,35707.0,332.5134,333.663,332.5036,333.663,35707.0
2024-02-16 14:00:00,342.36,342.74,342.07,342.31,29281.0,333.5461,333.9163,333.2635,333.4974,29281.0
2024-02-16 14:30:00,342.31,342.32,341.07,341.42,27975.0,333.4974,333.5071,332.2893,332.6303,27975.0
2024-02-16 15:00:00,341.66,342.24,341.44,342.09,27174.0,332.8641,333.4292,332.6498,333.283,27174.0
2024-02-16 15:30:00,342.07,342.25,340.86,341.21,84171.0,333.2635,333.4389,332.0847,332.4257,84171.0
2024-02-20 09:30:00,340.44,344.14,340.04,343.73,81980.0,331.6755,335.2802,331.2858,334.8808,81980.0
2024-02-20 10:00:00,343.73,344.42,342.81,343.58,55787.0,334.8808,335.553,333.9845,334.7347,55787.0
2024-02-20 10:30:00,343.6,343.87,340.21,340.64,51907.0,334.7541,335.0172,331.4514,331.8703,51907.0
2024-02-20 11:00:00,340.71,341.33,340.05,340.75,31977.0,331.9385,332.5426,331.2955,331.9775,31977.0
2024-02-20 11:30:00,340.93,341.3,340.56,340.94,25683.0,332.1529,332.5134,331.7924,332.1626,25683.0
2024-02-20 12:00:00,340.83,341.13,340.22,340.83,24936.0,332.0555,332.3477,331.4612,332.0555,24936.0
2024-02-20 12:30:00,340.81,341.72,340.81,341.72,32022.0,332.036,332.9225,332.036,332.9225,32022.0
2024-02-20 13:00:00,341.62,341.76,341.15,341.41,20991.0,332.8251,332.9615,332.3672,332.6205,20991.0
2024-02-20 13:30:00,341.37,341.62,341.03,341.51,26029.0,332.5816,332.8251,332.2503,332.718,26029.0
2024-02-20 14:00:00,341.51,342.17,341.27,342.17,23458.0,332.718,333.361,332.4841,333.361,23458.0
2024-02-20 14:30:00,342.17,342.83,341.9,342.35,36008.0,333.361,334.004,333.0979,333.5363,36008.0
2024-02-20 15:00:00,342.37,342.48,341.53,342.1,34322.0,333.5558,333.663,332.7374,333.2928,34322.0
2024-02-20 15:30:00,342.18,342.29,340.93,341.5,159292.0,333.3707,333.4779,332.1529,332.7082,159292.0
2024-02-21 09:30:00,342.03,342.26,339.71,341.83,45727.0,333.2246,333.4486,330.9643,333.0297,45727.0
2024-02-21 10:00:00,341.75,342.2,341.45,341.7,32091.0,332.9518,333.3902,332.6595,332.9031,32091.0
2024-02-21 10:30:00,341.65,342.74,341.37,342.5,29343.0,332.8543,333.9163,332.5816,333.6825,29343.0
2024-02-21 11:00:00,342.43,342.72,342.03,342.13,21305.0,333.6143,333.8968,333.2246,333.322,21305.0
2024-02-21 11:30:00,342.15,342.53,341.74,342.19,15962.0,333.3415,333.7117,332.942,333.3804,15962.0
2024-02-21 12:00:00,342.11,342.44,341.95,342.03,41187.0,333.3025,333.624,333.1466,333.2246,41187.0
2024-02-21 12:30:00,341.93,341.93,341.66,341.83,24975.0,333.1271,333.1271,332.8641,333.0297,24975.0
2024-02-21 13:00:00,341.85,342.0,341.53,341.73,34855.0,333.0492,333.1953,332.7374,332.9323,34855.0
2024-02-21 13:30:00,341.81,342.12,341.34,342.03,20795.0,333.0102,333.3122,332.5523,333.2246,20795.0
2024-02-21 14:00:00,342.12,342.8,341.91,342.51,49563.0,333.3122,333.9747,333.1077,333.6922,49563.0
2024-02-21 14:30:00,342.42,342.61,341.63,342.59,50212.0,333.6045,333.7896,332.8349,333.7701,50212.0
2024-02-21 15:00:00,342.59,342.7,341.85,342.42,24729.0,333.7701,333.8773,333.0492,333.6045,24729.0
2024-02-21 15:30:00,342.45,344.38,342.4,343.42,127941.0,333.6338,335.5141,333.585,334.5788,127941.0
2024-02-22 09:30:00,344.06,344.19,341.51,343.32,62518.0,335.2023,335.329,332.718,334.4814,62518.0
2024-02-22 10:00:00,343.06,343.59,341.21,341.95,44029.0,334.228,334.7444,332.4257,333.1466,44029.0
2024-02-22 10:30:00,342.2,342.97,342.04,342.52,38252.0,333.3902,334.1404,333.2343,333.7019,38252.0
2024-02-22 11:00:00,342.34,342.95,342.16,342.67,25924.0,333.5266,334.1209,333.3512,333.8481,25924.0
2024-02-22 11:30:00,342.69,343.0,341.45,341.64,29789.0,333.8676,334.1696,332.6595,332.8446,29789.0
2024-02-22 12:00:00,341.62,342.6,341.61,342.6,22827.0,332.8251,333.7799,332.8154,333.7799,22827.0
2024-02-22 12:30:00,342.53,342.61,342.1,342.55,24177.0,333.7117,333.7896,333.2928,333.7312,24177.0
2024-02-22 13:00:00,342.45,342.46,341.54,342.2,29853.0,333.6338,333.6435,332.7472,333.3902,29853.0
2024-02-22 13:30:00,342.32,343.18,342.2,342.92,63165.0,333.5071,334.345,333.3902,334.0917,63165.0
2024-02-22 14:00:00,342.99,343.55,342.67,343.5,26400.0,334.1598,334.7054,333.8481,334.6567,26400.0
2024-02-22 14:30:00,343.54,343.6,342.19,342.43,33058.0,334.6957,334.7541,333.3804,333.6143,33058.0
2024-02-22 15:00:00,342.58,342.71,342.08,342.22,32663.0,333.7604,333.8871,333.2733,333.4097,32663.0
2024-02-22 15:30:00,342.09,342.97,341.73,342.13,150184.0,333.283,334.1404,332.9323,333.322,150184.0
2024-02-23 09:30:00,343.16,344.42,341.38,344.29,40908.0,334.3255,335.553,332.5913,335.4264,40908.0
2024-02-23 10:00:00,344.43,345.54,344.15,345.29,48979.0,335.5628,336.6442,335.29,336.4006,48979.0
2024-02-23 10:30:00,345.29,345.66,344.68,345.01,25877.0,336.4006,336.7611,335.8063,336.1278,25877.0
2024-02-23 11:00:00,345.0,345.09,344.39,344.44,26385.0,336.1181,336.2058,335.5238,335.5725,26385.0
2024-02-23 11:30:00,344.53,344.74,343.83,344.17,30743.0,335.6602,335.8648,334.9782,335.3095,30743.0
2024-02-23 12:00:00,344.17,344.41,343.95,344.19,31281.0,335.3095,335.5433,335.0951,335.329,31281.0
2024-02-23 12:30:00,344.15,344.84,344.15,344.4,14523.0,335.29,335.9622,335.29,335.5335,14523.0
2024-02-23 13:00:00,344.4,344.47,343.71,343.96,34662.0,335.5335,335.6017,334.8613,335.1049,34662.0
2024-02-23 13:30:00,343.92,344.35,343.92,344.05,16924.0,335.0659,335.4848,335.0659,335.1926,16924.0
2024-02-23 14:00:00,344.03,344.08,343.32,343.34,19941.0,335.1731,335.2218,334.4814,334.5008,19941.0
2024-02-23 14:30:00,343.34,344.14,343.28,344.04,26544.0,334.5008,335.2802,334.4424,335.1828,26544.0
2024-02-23 15:00:00,343.93,345.0,343.93,344.66,29048.0,335.0756,336.1181,335.0756,335.7869,29048.0
2024-02-23 15:30:00,344.66,344.94,344.05,344.08,93649.0,335.7869,336.0596,335.1926,335.2218,93649.0
2024-02-26 09:30:00,344.74,346.87,343.6,346.87,40658.0,335.8648,337.94,334.7541,337.94,40658.0
2024-02-26 10:00:00,346.6,347.14,343.78,344.02,43364.0,337.6769,338.203,334.9295,335.1633,43364.0
2024-02-26 10:30:00,343.98,344.35,343.21,343.55,22424.0,335.1244,335.4848,334.3742,334.7054,22424.0
2024-02-26 11:00:00,343.71,344.82,343.37,344.75,21698.0,334.8613,335.9427,334.5301,335.8745,21698.0
2024-02-26 11:30:00,344.75,346.17,344.63,346.14,48471.0,335.8745,337.258,335.7576,337.2288,48471.0
2024-02-26 12:00:00,346.15,346.28,345.19,345.2,25184.0,337.2385,337.3651,336.3032,336.313,25184.0
2024-02-26 12:30:00,345.19,345.21,344.57,344.76,16987.0,336.3032,336.3227,335.6992,335.8843,16987.0
2024-02-26 13:00:00,344.64,345.12,344.08,344.27,17858.0,335.7674,336.235,335.2218,335.4069,17858.0
2024-02-26 13:30:00,344.2,344.26,343.11,343.39,41884.0,335.3387,335.3972,334.2768,334.5496,41884.0
2024-02-26 14:00:00,343.42,343.57,342.95,343.39,33282.0,334.5788,334.7249,334.1209,334.5496,33282.0
2024-02-26 14:30:00,343.35,343.5,342.75,343.07,38499.0,334.5106,334.6567,333.926,334.2378,38499.0
2024-02-26 15:00:00,343.17,343.58,343.09,343.39,28843.0,334.3352,334.7347,334.2573,334.5496,28843.0
2024-02-26 15:30:00,343.27,343.61,342.14,342.31,117535.0,334.4326,334.7639,333.3317,333.4974,117535.0
2024-02-27 09:30:00,342.0,344.32,341.19,342.86,63515.0,333.1953,335.4556,332.4062,334.0332,63515.0
2024-02-27 10:00:00,342.81,345.24,342.75,345.24,45291.0,333.9845,336.3519,333.926,336.3519,45291.0
2024-02-27 10:30:00,345.13,345.13,343.2,343.27,21785.0,336.2448,336.2448,334.3644,334.4326,21785.0
2024-02-27 11:00:00,343.24,343.26,342.17,342.36,22816.0,334.4034,334.4229,333.361,333.5461,22816.0
2024-02-27 11:30:00,342.22,342.68,341.87,342.15,23277.0,333.4097,333.8578,333.0687,333.3415,23277.0
2024-02-27 12:00:00,342.2,343.17,342.16,342.97,31185.0,333.3902,334.3352,333.3512,334.1404,31185.0
2024-02-27 12:30:00,343.04,343.33,342.89,343.33,24580.0,334.2086,334.4911,334.0624,334.4911,24580.0
2024-02-27 13:00:00,343.51,343.87,343.14,343.39,19382.0,334.6665,335.0172,334.306,334.5496,19382.0
2024-02-27 13:30:00,343.39,343.59,342.91,343.03,22881.0,334.5496,334.7444,334.0819,334.1988,22881.0
2024-02-27 14:00:00,342.93,343.06,342.64,343.02,17816.0,334.1014,334.228,333.8189,334.1891,17816.0
2024-02-27 14:30:00,343.02,343.02,342.31,342.73,20518.0,334.1891,334.1891,333.4974,333.9065,20518.0
2024-02-27 15:00:00,342.71,343.07,342.51,342.95,26628.0,333.8871,334.2378,333.6922,334.1209,26628.0
2024-02-27 15:30:00,342.93,343.58,340.55,340.68,331593.0,334.1014,334.7347,331.7827,331.9093,331593.0
2024-02-28 09:30:00,340.44,340.44,335.56,337.38,112086.0,331.6755,331.6755,326.9211,328.6943,112086.0
2024-02-28 10:00:00,337.4,337.93,332.94,333.94,188451.0,328.7138,329.2301,324.3686,325.3428,188451.0
2024-02-28 10:30:00,333.94,336.03,333.73,334.84,97710.0,325.3428,327.379,325.1382,326.2197,97710.0
2024-02-28 11:00:00,334.86,335.65,333.07,333.15,82277.0,326.2392,327.0088,324.4952,324.5732,82277.0
2024-02-28 11:30:00,333.29,334.16,332.51,333.54,75555.0,324.7096,325.5572,323.9497,324.9531,75555.0
2024-02-28 12:00:00,333.51,335.34,333.51,335.09,40111.0,324.9239,326.7068,324.9239,326.4632,40111.0
2024-02-28 12:30:00,335.16,335.47,334.67,335.4,35265.0,326.5314,326.8334,326.054,326.7653,35265.0
2024-02-28 13:00:00,335.37,335.38,333.99,334.81,34096.0,326.736,326.7458,325.3916,326.1904,34096.0
2024-02-28 13:30:00,334.75,335.24,334.46,334.69,32611.0,326.132,326.6094,325.8495,326.0735,32611.0
2024-02-28 14:00:00,334.78,334.78,333.66,333.86,37727.0,326.1612,326.1612,325.07,325.2649,37727.0
2024-02-28 14:30:00,333.81,333.94,333.0,333.86,63352.0,325.2162,325.3428,324.427,325.2649,63352.0
2024-02-28 15:00:00,333.91,335.43,333.86,335.21,53339.0,325.3136,326.7945,325.2649,326.5801,53339.0
2024-02-28 15:30:00,335.21,335.91,334.2,335.35,179070.0,326.5801,327.2621,325.5961,326.7165,179070.0
2024-02-29 09:30:00,335.06,335.44,332.02,333.37,54519.0,326.434,326.8042,323.4723,324.7875,54519.0
2024-02-29 10:00:00,333.61,333.66,332.22,332.57,40053.0,325.0213,325.07,323.6671,324.0081,40053.0
2024-02-29 10:30:00,332.74,332.74,331.01,331.38,40428.0,324.1737,324.1737,322.4883,322.8487,40428.0
2024-02-29 11:00:00,331.36,332.18,331.13,331.71,46004.0,322.8293,323.6281,322.6052,323.1702,46004.0
2024-02-29 11:30:00,331.77,332.01,331.39,331.65,23015.0,323.2287,323.4625,322.8585,323.1118,23015.0
2024-02-29 12:00:00,331.52,332.72,331.51,332.69,34243.0,322.9851,324.1542,322.9754,324.125,34243.0
2024-02-29 12:30:00,332.69,333.0,332.15,332.9,27188.0,324.125,324.427,323.5989,324.3296,27188.0
2024-02-29 13:00:00,332.83,334.1,332.83,333.96,30511.0,324.2614,325.4987,324.2614,325.3623,30511.0
2024-02-29 13:30:00,333.88,334.44,333.88,334.37,30838.0,325.2844,325.83,325.2844,325.7618,30838.0
2024-02-29 14:00:00,334.44,335.16,334.43,334.8,33985.0,325.83,326.5314,325.8202,326.1807,33985.0
2024-02-29 14:30:00,334.81,335.0,334.53,334.94,25806.0,326.1904,326.3755,325.9176,326.3171,25806.0
2024-02-29 15:00:00,335.0,335.88,334.88,335.31,47045.0,326.3755,327.2329,326.2586,326.6776,47045.0
2024-02-29 15:30:00,335.24,336.72,335.23,336.11,142918.0,326.6094,328.0513,326.5996,327.457,142918.0
2024-03-01 09:30:00,336.0,336.0,331.05,331.94,64592.0,327.3498,327.3498,322.5272,323.3943,64592.0
2024-03-01 10:00:00,332.23,332.79,330.87,331.46,49105.0,323.6769,324.2224,322.3519,322.9267,49105.0
2024-03-01 10:30:00,331.39,332.53,331.07,332.53,41233.0,322.8585,323.9691,322.5467,323.9691,41233.0
2024-03-01 11:00:00,332.58,332.64,330.92,331.08,37615.0,324.0179,324.0763,322.4006,322.5565,37615.0
2024-03-01 11:30:00,331.0,332.78,330.71,332.54,40085.0,322.4785,324.2127,322.196,323.9789,40085.0
2024-03-01 12:00:00,332.63,333.26,332.6,332.84,29145.0,324.0666,324.6803,324.0373,324.2712,29145.0
2024-03-01 12:30:00,332.66,333.11,332.47,332.81,23883.0,324.0958,324.5342,323.9107,324.2419,23883.0
2024-03-01 13:00:00,332.65,332.7,331.71,332.49,28435.0,324.086,324.1348,323.1702,323.9302,28435.0
2024-03-01 13:30:00,332.56,332.62,331.85,332.09,22135.0,323.9984,324.0568,323.3066,323.5405,22135.0
2024-03-01 14:00:00,332.11,332.88,331.92,332.86,28269.0,323.56,324.3101,323.3748,324.2906,28269.0
2024-03-01 14:30:00,332.82,332.82,331.7,331.7,41982.0,324.2517,324.2517,323.1605,323.1605,41982.0
2024-03-01 15:00:00,331.68,332.85,331.34,332.63,59667.0,323.141,324.2809,322.8098,324.0666,59667.0
2024-03-01 15:30:00,332.68,333.06,332.31,332.84,153820.0,324.1153,324.4855,323.7548,324.2712,153820.0
2024-03-04 09:30:00,332.62,338.74,331.78,337.15,148582.0,324.0568,330.0193,323.2384,328.4702,148582.0
2024-03-04 10:00:00,337.34,337.66,335.92,337.66,40439.0,328.6553,328.9671,327.2719,328.9671,40439.0
2024-03-04 10:30:00,337.31,337.51,335.99,336.62,38616.0,328.6261,328.8209,327.3401,327.9538,38616.0
2024-03-04 11:00:00,336.57,336.98,334.67,336.27,44846.0,327.9051,328.3046,326.054,327.6129,44846.0
2024-03-04 11:30:00,336.25,337.79,336.02,336.97,38669.0,327.5934,329.0937,327.3693,328.2948,38669.0
2024-03-04 12:00:00,337.01,337.81,336.7,337.42,27614.0,328.3338,329.1132,328.0318,328.7332,27614.0
2024-03-04 12:30:00,337.34,337.56,336.71,336.87,19210.0,328.6553,328.8696,328.0415,328.1974,19210.0
2024-03-04 13:00:00,336.79,336.79,335.62,335.65,20181.0,328.1195,328.1195,326.9796,327.0088,20181.0
2024-03-04 13:30:00,335.65,336.75,335.57,336.28,24063.0,327.0088,328.0805,326.9309,327.6226,24063.0
2024-03-04 14:00:00,336.2,336.57,335.62,336.21,25197.0,327.5447,327.9051,326.9796,327.5544,25197.0
2024-03-04 14:30:00,336.2,337.09,335.92,336.29,44077.0,327.5447,328.4117,327.2719,327.6323,44077.0
2024-03-04 15:00:00,336.34,336.93,336.13,336.14,39879.0,327.6811,328.2559,327.4765,327.4862,39879.0
2024-03-04 15:30:00,336.14,337.08,335.9,336.89,121961.0,327.4862,328.402,327.2524,328.2169,121961.0
2024-03-05 09:30:00,336.21,336.97,333.36,336.89,53338.0,328.9326,329.6762,326.1443,329.5979,53338.0
2024-03-05 10:00:00,336.66,336.89,335.53,336.32,31503.0,329.3729,329.5979,328.2673,329.0402,31503.0
2024-03-05 10:30:00,336.31,336.31,334.59,335.86,52560.0,329.0305,329.0305,327.3477,328.5902,52560.0
2024-03-05 11:00:00,335.85,335.87,333.37,334.22,32436.0,328.5804,328.6,326.1541,326.9857,32436.0
2024-03-05 11:30:00,334.29,334.82,333.51,334.04,35561.0,327.0542,327.5727,326.2911,326.8096,35561.0
2024-03-05 12:00:00,333.92,334.03,332.92,333.06,31811.0,326.6922,326.7998,325.7138,325.8508,31811.0
2024-03-05 12:30:00,332.91,333.25,332.2,333.19,25153.0,325.7041,326.0367,325.0094,325.978,25153.0
2024-03-05 13:00:00,333.25,333.79,333.02,333.38,17475.0,326.0367,326.565,325.8117,326.1639,17475.0
2024-03-05 13:30:00,333.33,333.93,333.2,333.59,30374.0,326.115,326.702,325.9878,326.3693,30374.0
2024-03-05 14:00:00,333.59,334.01,333.48,333.77,25151.0,326.3693,326.7802,326.2617,326.5454,25151.0
2024-03-05 14:30:00,333.77,333.77,332.91,333.25,29925.0,326.5454,326.5454,325.7041,326.0367,29925.0
2024-03-05 15:00:00,333.33,333.45,332.15,332.16,26458.0,326.115,326.2324,324.9605,324.9703,26458.0
2024-03-05 15:30:00,332.2,333.22,332.01,332.82,88698.0,325.0094,326.0073,324.8235,325.616,88698.0
2024-03-06 09:30:00,333.43,338.11,333.43,338.03,126084.0,326.2128,330.7915,326.2128,330.7132,126084.0
2024-03-06 10:00:00,337.85,339.3,337.14,338.55,101682.0,330.5371,331.9557,329.8425,331.222,101682.0
2024-03-06 10:30:00,338.38,339.16,337.92,338.79,45583.0,331.0557,331.8188,330.6056,331.4568,45583.0
2024-03-06 11:00:00,338.79,339.05,338.21,339.05,34408.0,331.4568,331.7111,330.8893,331.7111,34408.0
2024-03-06 11:30:00,339.05,339.07,338.43,338.95,38795.0,331.7111,331.7307,331.1046,331.6133,38795.0
2024-03-06 12:00:00,338.9,339.37,338.4,339.1,44281.0,331.5644,332.0242,331.0752,331.7601,44281.0
2024-03-06 12:30:00,339.13,339.37,338.4,338.49,44721.0,331.7894,332.0242,331.0752,331.1633,44721.0
2024-03-06 13:00:00,338.4,338.8,337.75,338.69,26457.0,331.0752,331.4666,330.4393,331.3589,26457.0
2024-03-06 13:30:00,338.69,339.43,338.07,339.21,35312.0,331.3589,332.0829,330.7524,331.8677,35312.0
2024-03-06 14:00:00,339.21,340.29,339.12,340.23,44826.0,331.8677,332.9243,331.7796,332.8656,44826.0
2024-03-06 14:30:00,340.19,340.84,340.05,340.75,48654.0,332.8265,333.4624,332.6895,333.3744,48654.0
2024-03-06 15:00:00,340.75,340.83,339.76,340.07,85839.0,333.3744,333.4526,332.4058,332.7091,85839.0
2024-03-06 15:30:00,340.05,340.41,339.04,339.91,165334.0,332.6895,333.0417,331.7014,332.5525,165334.0
2024-03-07 09:30:00,343.76,347.99,343.51,346.94,153936.0,336.3192,340.4576,336.0746,339.4304,153936.0
2024-03-07 10:00:00,346.3,346.3,342.53,342.53,88230.0,338.8042,338.8042,335.1158,335.1158,88230.0
2024-03-07 10:30:00,342.76,343.02,341.7,342.46,47581.0,335.3408,335.5952,334.3038,335.0473,47581.0
2024-03-07 11:00:00,342.52,342.79,340.14,340.41,24074.0,335.106,335.3702,332.7776,333.0417,24074.0
2024-03-07 11:30:00,340.29,341.87,339.87,341.67,57994.0,332.9243,334.4701,332.5134,334.2744,57994.0
2024-03-07 12:00:00,341.67,341.68,338.73,339.09,48544.0,334.2744,334.2842,331.3981,331.7503,48544.0
2024-03-07 12:30:00,339.11,340.22,338.81,339.66,28909.0,331.7698,332.8558,331.4763,332.3079,28909.0
2024-03-07 13:00:00,339.62,341.87,339.59,341.63,45507.0,332.2688,334.4701,332.2395,334.2353,45507.0
2024-03-07 13:30:00,341.55,342.86,341.07,342.8,49082.0,334.157,335.4387,333.6874,335.38,49082.0
2024-03-07 14:00:00,342.85,343.21,341.84,341.98,41578.0,335.4289,335.7811,334.4408,334.5777,41578.0
2024-03-07 14:30:00,341.97,342.63,341.71,342.19,43481.0,334.5679,335.2137,334.3136,334.7832,43481.0
2024-03-07 15:00:00,342.07,343.37,341.96,342.96,51760.0,334.6658,335.9376,334.5582,335.5365,51760.0
2024-03-07 15:30:00,343.01,343.63,342.33,342.7,146757.0,335.5854,336.192,334.9202,335.2821,146757.0
2024-03-08 09:30:00,342.03,343.43,340.85,343.11,56659.0,334.6266,335.9963,333.4722,335.6833,56659.0
2024-03-08 10:00:00,343.32,343.93,342.43,343.77,79116.0,335.8887,336.4855,335.018,336.329,79116.0
2024-03-08 10:30:00,343.72,344.47,343.14,344.29,42211.0,336.2801,337.0138,335.7126,336.8377,42211.0
2024-03-08 11:00:00,344.16,345.37,343.91,345.26,46946.0,336.7105,337.8943,336.466,337.7867,46946.0
2024-03-08 11:30:00,345.33,345.85,344.08,344.19,47916.0,337.8552,338.364,336.6323,336.7399,47916.0
2024-03-08 12:00:00,344.17,344.56,343.77,343.77,30825.0,336.7203,337.1019,336.329,336.329,30825.0
2024-03-08 12:30:00,343.77,344.0,342.98,343.8,43704.0,336.329,336.554,335.5561,336.3583,43704.0
2024-03-08 13:00:00,343.85,344.19,343.45,343.49,35097.0,336.4073,336.7399,336.0159,336.055,35097.0
2024-03-08 13:30:00,343.51,343.55,342.49,342.92,20367.0,336.0746,336.1137,335.0767,335.4974,20367.0
2024-03-08 14:00:00,343.0,343.93,342.99,343.73,25238.0,335.5756,336.4855,335.5659,336.2898,25238.0
2024-03-08 14:30:00,343.73,344.58,343.73,344.05,45129.0,336.2898,337.1214,336.2898,336.6029,45129.0
2024-03-08 15:00:00,344.05,344.05,342.85,342.98,39482.0,336.6029,336.6029,335.4289,335.5561,39482.0
2024-03-08 15:30:00,342.96,343.16,341.65,341.67,90831.0,335.5365,335.7322,334.2549,334.2744,90831.0
2024-03-11 09:30:00,340.87,344.42,340.87,341.75,47542.0,333.4918,336.9649,333.4918,334.3527,47542.0
2024-03-11 10:00:00,341.86,341.93,339.62,339.98,46470.0,334.4603,334.5288,332.2688,332.621,46470.0
2024-03-11 10:30:00,339.98,342.55,339.88,342.49,27094.0,332.621,335.1354,332.5232,335.0767,27094.0
2024-03-11 11:00:00,342.4,343.16,342.09,342.85,28037.0,334.9886,335.7322,334.6853,335.4289,28037.0
2024-03-11 11:30:00,342.94,344.08,342.31,343.81,55057.0,335.5169,336.6323,334.9006,336.3681,55057.0
2024-03-11 12:00:00,343.92,344.09,343.38,343.78,33201.0,336.4757,336.6421,335.9474,336.3388,33201.0
2024-03-11 12:30:00,343.8,344.34,343.72,343.72,60182.0,336.3583,336.8866,336.2801,336.2801,60182.0
2024-03-11 13:00:00,343.72,344.11,343.47,343.82,19220.0,336.2801,336.6616,336.0355,336.3779,19220.0
2024-03-11 13:30:00,343.82,343.92,343.08,343.35,21745.0,336.3779,336.4757,335.6539,335.9181,21745.0
2024-03-11 14:00:00,343.35,343.63,342.95,343.63,24513.0,335.9181,336.192,335.5267,336.192,24513.0
2024-03-11 14:30:00,343.56,344.43,343.56,344.11,29836.0,336.1235,336.9747,336.1235,336.6616,29836.0
2024-03-11 15:00:00,344.27,344.27,343.5,343.75,21737.0,336.8182,336.8182,336.0648,336.3094,21737.0
2024-03-11 15:30:00,343.64,343.95,342.21,342.39,173375.0,336.2018,336.5051,334.8027,334.9789,173375.0
2024-03-12 09:30:00,342.08,345.01,341.0,344.79,60270.0,334.6756,337.5421,333.6189,337.3269,60270.0
2024-03-12 10:00:00,344.75,345.05,343.25,344.85,52140.0,337.2878,337.5813,335.8202,337.3856,52140.0
2024-03-12 10:30:00,344.78,344.78,344.16,344.25,27159.0,337.3171,337.3171,336.7105,336.7986,27159.0
2024-03-12 11:00:00,344.37,344.38,343.43,343.69,27799.0,336.916,336.9258,335.9963,336.2507,27799.0
2024-03-12 11:30:00,343.68,344.61,343.64,344.42,20807.0,336.2409,337.1508,336.2018,336.9649,20807.0
2024-03-12 12:00:00,344.32,344.51,343.82,344.25,16585.0,336.8671,337.053,336.3779,336.7986,16585.0
2024-03-12 12:30:00,344.26,344.46,343.55,343.72,34864.0,336.8084,337.004,336.1137,336.2801,34864.0
2024-03-12 13:00:00,343.72,343.82,342.94,343.58,23981.0,336.2801,336.3779,335.5169,336.1431,23981.0
2024-03-12 13:30:00,343.59,344.37,343.31,343.96,22451.0,336.1529,336.916,335.8789,336.5149,22451.0
2024-03-12 14:00:00,344.09,344.47,343.92,344.36,29268.0,336.6421,337.0138,336.4757,336.9062,29268.0
2024-03-12 14:30:00,344.38,344.66,343.8,344.5,26994.0,336.9258,337.1997,336.3583,337.0432,26994.0
2024-03-12 15:00:00,344.58,345.02,344.45,344.9,33518.0,337.1214,337.5519,336.9943,337.4345,33518.0
2024-03-12 15:30:00,344.87,344.87,343.86,343.91,106578.0,337.4052,337.4052,336.417,336.466,106578.0
2024-03-13 09:30:00,345.8,348.71,344.44,348.08,59817.0,338.315,341.1621,336.9845,340.5457,59817.0
2024-03-13 10:00:00,348.02,349.13,347.45,347.76,43673.0,340.487,341.573,339.9293,340.2326,43673.0
2024-03-13 10:30:00,347.9,348.18,346.35,346.36,29815.0,340.3696,340.6435,338.8531,338.8629,29815.0
2024-03-13 11:00:00,346.47,347.35,346.18,346.73,72947.0,338.9705,339.8315,338.6868,339.2249,72947.0
2024-03-13 11:30:00,346.78,347.29,346.57,346.95,24844.0,339.2738,339.7728,339.0684,339.4401,24844.0
2024-03-13 12:00:00,346.96,347.47,346.81,347.24,25601.0,339.4499,339.9489,339.3032,339.7239,25601.0
2024-03-13 12:30:00,347.11,347.79,347.0,347.59,31403.0,339.5967,340.262,339.4891,340.0663,31403.0
2024-03-13 13:00:00,347.52,348.02,346.85,347.55,34937.0,339.9978,340.487,339.3423,340.0272,34937.0
2024-03-13 13:30:00,347.54,347.91,347.28,347.83,40756.0,340.0174,340.3794,339.763,340.3011,40756.0
2024-03-13 14:00:00,347.82,347.98,347.21,347.3,31498.0,340.2913,340.4479,339.6945,339.7826,31498.0
2024-03-13 14:30:00,347.26,347.77,346.9,346.99,24722.0,339.7434,340.2424,339.3912,339.4793,24722.0
2024-03-13 15:00:00,347.02,347.15,346.44,346.59,40480.0,339.5086,339.6358,338.9412,339.0879,40480.0
2024-03-13 15:30:00,346.66,348.85,346.66,348.74,181648.0,339.1564,341.299,339.1564,341.1914,181648.0
2024-03-14 09:30:00,348.51,349.78,347.39,348.67,65374.0,340.9664,342.2089,339.8706,341.1229,65374.0
2024-03-14 10:00:00,348.9,349.56,348.39,349.34,40043.0,341.3479,341.9937,340.849,341.7784,40043.0
2024-03-14 10:30:00,349.41,349.44,348.45,348.86,46334.0,341.8469,341.8763,340.9077,341.3088,46334.0
2024-03-14 11:00:00,348.9,349.49,348.41,348.69,27107.0,341.3479,341.9252,340.8685,341.1425,27107.0
2024-03-14 11:30:00,348.59,349.22,348.52,349.17,23991.0,341.0447,341.661,340.9762,341.6121,23991.0
2024-03-14 12:00:00,349.11,349.91,348.72,349.79,28451.0,341.5534,342.3361,341.1718,342.2187,28451.0
2024-03-14 12:30:00,349.74,349.79,348.23,348.31,31708.0,342.1698,342.2187,340.6924,340.7707,31708.0
2024-03-14 13:00:00,348.23,348.88,347.8,347.8,34433.0,340.6924,341.3284,340.2718,340.2718,34433.0
2024-03-14 13:30:00,347.72,348.24,347.63,347.89,35135.0,340.1935,340.7022,340.1054,340.3598,35135.0
2024-03-14 14:00:00,347.89,348.57,347.78,348.48,30645.0,340.3598,341.0251,340.2522,340.937,30645.0
2024-03-14 14:30:00,348.41,349.12,348.29,348.65,35964.0,340.8685,341.5632,340.7511,341.1034,35964.0
2024-03-14 15:00:00,348.65,349.08,348.65,348.85,57952.0,341.1034,341.524,341.1034,341.299,57952.0
2024-03-14 15:30:00,348.85,350.22,348.12,349.71,188457.0,341.299,342.6394,340.5848,342.1404,188457.0
2024-03-15 09:30:00,346.03,349.68,345.85,349.31,191152.0,338.5401,342.1111,338.364,341.7491,191152.0
2024-03-15 10:00:00,349.37,351.45,349.26,351.23,41680.0,341.8078,343.8427,341.7001,343.6275,41680.0
2024-03-15 10:30:00,351.06,351.9,350.57,351.74,42186.0,343.4612,344.283,342.9818,344.1265,42186.0
2024-03-15 11:00:00,351.61,352.49,351.16,351.65,42816.0,343.9993,344.8602,343.559,344.0384,42816.0
2024-03-15 11:30:00,351.65,351.83,349.83,350.31,46827.0,344.0384,344.2145,342.2578,342.7274,46827.0
2024-03-15 12:00:00,350.21,350.98,350.19,350.63,21289.0,342.6296,343.3829,342.61,343.0405,21289.0
2024-03-15 12:30:00,350.73,351.21,350.41,350.93,23900.0,343.1383,343.6079,342.8253,343.334,23900.0
2024-03-15 13:00:00,350.77,351.48,350.55,351.24,19887.0,343.1775,343.8721,342.9622,343.6373,19887.0
2024-03-15 13:30:00,351.24,351.62,350.98,351.24,19733.0,343.6373,344.0091,343.3829,343.6373,19733.0
2024-03-15 14:00:00,351.24,351.92,351.21,351.67,19675.0,343.6373,344.3026,343.6079,344.058,19675.0
2024-03-15 14:30:00,351.48,352.33,351.39,352.18,26369.0,343.8721,344.7037,343.784,344.5569,26369.0
2024-03-15 15:00:00,352.01,352.56,351.33,351.33,49609.0,344.3906,344.9287,343.7253,343.7253,49609.0
2024-03-15 15:30:00,351.31,353.1,350.14,351.64,280504.0,343.7058,345.457,342.5611,344.0286,280504.0
2024-03-18 09:30:00,350.51,352.91,349.93,351.65,35713.0,342.9231,345.2711,342.3556,344.0384,35713.0
2024-03-18 10:00:00,351.69,353.3,351.69,352.98,31844.0,344.0776,345.6527,344.0776,345.3396,31844.0
2024-03-18 10:30:00,352.91,353.09,352.14,352.97,22702.0,345.2711,345.4472,344.5178,345.3298,22702.0
2024-03-18 11:00:00,352.97,353.55,352.27,352.52,23083.0,345.3298,345.8973,344.645,344.8896,23083.0
2024-03-18 11:30:00,352.59,353.56,352.55,353.21,26285.0,344.9581,345.9071,344.9189,345.5646,26285.0
2024-03-18 12:00:00,353.21,353.67,352.66,353.64,28808.0,345.5646,346.0147,345.0266,345.9853,28808.0
2024-03-18 12:30:00,353.65,353.77,352.77,353.49,26554.0,345.9951,346.1125,345.1342,345.8386,26554.0
2024-03-18 13:00:00,353.5,354.16,353.49,353.81,24552.0,345.8484,346.4941,345.8386,346.1517,24552.0
2024-03-18 13:30:00,353.81,353.81,352.55,353.02,25216.0,346.1517,346.1517,344.9189,345.3788,25216.0
2024-03-18 14:00:00,353.07,353.54,352.82,352.99,26485.0,345.4277,345.8875,345.1831,345.3494,26485.0
2024-03-18 14:30:00,352.98,353.05,351.9,352.42,34382.0,345.3396,345.4081,344.283,344.7917,34382.0
2024-03-18 15:00:00,352.58,352.59,351.93,352.06,26738.0,344.9483,344.9581,344.3124,344.4395,26738.0
2024-03-18 15:30:00,352.06,352.8,351.64,352.63,114344.0,344.4395,345.1635,344.0286,344.9972,114344.0
2024-03-19 09:30:00,353.98,354.43,351.58,352.5,53938.0,346.318,346.7582,343.9699,344.87,53938.0
2024-03-19 10:00:00,352.44,352.82,351.7,352.65,36399.0,344.8113,345.1831,344.0873,345.0168,36399.0
2024-03-19 10:30:00,352.73,353.55,352.55,353.55,39029.0,345.095,345.8973,344.9189,345.8973,39029.0
2024-03-19 11:00:00,353.44,353.76,352.55,352.6,29903.0,345.7897,346.1027,344.9189,344.9679,29903.0
2024-03-19 11:30:00,352.52,353.21,352.37,352.92,33227.0,344.8896,345.5646,344.7428,345.2809,33227.0
2024-03-19 12:00:00,352.8,352.86,351.44,351.98,39346.0,345.1635,345.2222,343.833,344.3613,39346.0
2024-03-19 12:30:00,352.06,352.44,351.73,352.44,24503.0,344.4395,344.8113,344.1167,344.8113,24503.0
2024-03-19 13:00:00,352.51,352.63,352.12,352.63,17845.0,344.8798,344.9972,344.4982,344.9972,17845.0
2024-03-19 13:30:00,352.63,352.7,351.86,352.0,23701.0,344.9972,345.0657,344.2439,344.3808,23701.0
2024-03-19 14:00:00,351.98,352.28,351.68,352.28,24545.0,344.3613,344.6548,344.0678,344.6548,24545.0
2024-03-19 14:30:00,352.28,352.52,351.69,351.91,32832.0,344.6548,344.8896,344.0776,344.2928,32832.0
2024-03-19 15:00:00,351.85,352.59,351.79,352.03,39697.0,344.2341,344.9581,344.1754,344.4102,39697.0
2024-03-19 15:30:00,352.03,352.37,351.31,352.37,127307.0,344.4102,344.7428,343.7058,344.7428,127307.0
2024-03-20 09:30:00,351.55,353.15,351.08,352.1,34759.0,343.9406,345.5059,343.4808,344.4787,34759.0
2024-03-20 10:00:00,352.15,353.33,351.8,353.14,39260.0,344.5276,345.6821,344.1852,345.4962,39260.0
2024-03-20 10:30:00,353.38,353.39,352.33,353.07,32120.0,345.731,345.7408,344.7037,345.4277,32120.0
2024-03-20 11:00:00,353.02,353.69,352.94,353.53,33277.0,345.3788,346.0343,345.3005,345.8777,33277.0
2024-03-20 11:30:00,353.64,354.02,353.45,353.75,29035.0,345.9853,346.3571,345.7995,346.093,29035.0
2024-03-20 12:00:00,353.75,353.92,353.11,353.88,17579.0,346.093,346.2593,345.4668,346.2201,17579.0
2024-03-20 12:30:00,353.95,354.72,353.95,354.6,28855.0,346.2886,347.042,346.2886,346.9246,28855.0
2024-03-20 13:00:00,354.52,354.52,353.82,354.28,28419.0,346.8463,346.8463,346.1614,346.6115,28419.0
2024-03-20 13:30:00,354.27,354.31,353.36,353.66,17345.0,346.6017,346.6408,345.7114,346.0049,17345.0
2024-03-20 14:00:00,353.69,354.39,352.94,353.75,31736.0,346.0343,346.7191,345.3005,346.093,31736.0
2024-03-20 14:30:00,353.87,354.65,353.55,354.03,35103.0,346.2104,346.9735,345.8973,346.3669,35103.0
2024-03-20 15:00:00,353.94,354.78,353.86,354.68,26291.0,346.2788,347.1007,346.2006,347.0028,26291.0
2024-03-20 15:30:00,354.61,354.73,353.6,353.69,130295.0,346.9343,347.0517,345.9462,346.0343,130295.0
2024-03-21 09:30:00,354.11,355.23,352.71,354.05,55480.0,346.4452,347.5409,345.0755,346.3865,55480.0
2024-03-21 10:00:00,353.86,354.35,353.45,354.02,33179.0,346.2006,346.68,345.7995,346.3571,33179.0
2024-03-21 10:30:00,354.22,354.76,353.89,354.63,56225.0,346.5528,347.0811,346.2299,346.9539,56225.0
2024-03-21 11:00:00,354.68,354.92,353.64,354.92,53433.0,347.0028,347.2376,345.9853,347.2376,53433.0
2024-03-21 11:30:00,354.87,355.35,354.66,354.85,49528.0,347.1887,347.6583,346.9833,347.1692,49528.0
2024-03-21 12:00:00,354.85,354.96,354.32,354.38,22642.0,347.1692,347.2768,346.6506,346.7093,22642.0
2024-03-21 12:30:00,354.3,354.43,353.72,354.42,21548.0,346.6311,346.7582,346.0636,346.7485,21548.0
2024-03-21 13:00:00,354.28,354.41,353.69,353.69,25295.0,346.6115,346.7387,346.0343,346.0343,25295.0
2024-03-21 13:30:00,353.77,353.89,353.21,353.3,30467.0,346.1125,346.2299,345.5646,345.6527,30467.0
2024-03-21 14:00:00,353.23,353.99,353.19,353.99,35573.0,345.5842,346.3278,345.5451,346.3278,35573.0
2024-03-21 14:30:00,354.0,354.36,353.67,354.22,37318.0,346.3376,346.6898,346.0147,346.5528,37318.0
2024-03-21 15:00:00,354.22,354.73,354.21,354.5,38823.0,346.5528,347.0517,346.543,346.8267,38823.0
2024-03-21 15:30:00,354.62,354.68,353.33,353.5,103159.0,346.9441,347.0028,345.6821,345.8484,103159.0
2024-03-22 09:30:00,353.67,355.77,353.67,354.94,42496.0,346.0147,348.0692,346.0147,347.2572,42496.0
2024-03-22 10:00:00,354.94,355.21,354.6,354.66,31844.0,347.2572,347.5214,346.9246,346.9833,31844.0
2024-03-22 10:30:00,354.71,355.1,354.27,354.3,31854.0,347.0322,347.4137,346.6017,346.6311,31854.0
2024-03-22 11:00:00,354.43,354.48,353.8,353.81,38731.0,346.7582,346.8072,346.1419,346.1517,38731.0
2024-03-22 11:30:00,353.81,354.08,352.71,352.81,33438.0,346.1517,346.4158,345.0755,345.1733,33438.0
2024-03-22 12:00:00,352.7,353.3,352.52,352.96,49146.0,345.0657,345.6527,344.8896,345.3201,49146.0
2024-03-22 12:30:00,352.88,353.0,352.82,352.86,21746.0,345.2418,345.3592,345.1831,345.2222,21746.0
2024-03-22 13:00:00,352.86,352.99,352.23,352.99,28923.0,345.2222,345.3494,344.6059,345.3494,28923.0
2024-03-22 13:30:00,352.9,353.05,352.67,352.92,38274.0,345.2614,345.4081,345.0363,345.2809,38274.0
2024-03-22 14:00:00,353.0,353.95,352.96,353.78,26167.0,345.3592,346.2886,345.3201,346.1223,26167.0
2024-03-22 14:30:00,353.9,353.95,353.0,353.88,37205.0,346.2397,346.2886,345.3592,346.2201,37205.0
2024-03-22 15:00:00,353.91,353.96,352.59,353.07,30076.0,346.2495,346.2984,344.9581,345.4277,30076.0
2024-03-22 15:30:00,353.09,353.19,351.32,351.83,101713.0,345.4472,345.5451,343.7156,344.2145,101713.0
2024-03-25 09:30:00,353.08,354.58,352.29,352.71,22251.0,345.4375,346.905,344.6646,345.0755,22251.0
2024-03-25 10:00:00,352.6,353.78,352.58,353.24,33164.0,344.9679,346.1223,344.9483,345.594,33164.0
2024-03-25 10:30:00,353.06,354.47,353.03,354.39,27248.0,345.4179,346.7974,345.3885,346.7191,27248.0
2024-03-25 11:00:00,354.45,354.77,353.96,354.33,26919.0,346.7778,347.0909,346.2984,346.6604,26919.0
2024-03-25 11:30:00,354.14,354.69,353.96,353.98,20575.0,346.4745,347.0126,346.2984,346.318,20575.0
2024-03-25 12:00:00,354.01,354.01,353.49,353.7,21373.0,346.3473,346.3473,345.8386,346.044,21373.0
2024-03-25 12:30:00,353.65,354.56,353.64,354.11,15483.0,345.9951,346.8854,345.9853,346.4452,15483.0
2024-03-25 13:00:00,354.09,354.93,354.09,354.69,16036.0,346.4256,347.2474,346.4256,347.0126,16036.0
2024-03-25 13:30:00,354.62,355.05,354.57,354.73,22079.0,346.9441,347.3648,346.8952,347.0517,22079.0
2024-03-25 14:00:00,354.69,355.04,354.47,354.75,11085.0,347.0126,347.355,346.7974,347.0713,11085.0
2024-03-25 14:30:00,354.84,355.01,354.33,355.01,31111.0,347.1594,347.3257,346.6604,347.3257,31111.0
2024-03-25 15:00:00,355.01,355.81,354.77,354.78,37164.0,347.3257,348.1084,347.0909,347.1007,37164.0
2024-03-25 15:30:00,354.93,355.72,354.83,355.59,80970.0,347.2474,348.0203,347.1496,347.8931,80970.0
2024-03-26 09:30:00,355.04,357.0,354.54,356.9,29296.0,347.355,349.2726,346.8659,349.1748,29296.0
2024-03-26 10:00:00,356.92,357.25,356.15,357.25,26244.0,349.1943,349.5172,348.441,349.5172,26244.0
2024-03-26 10:30:00,357.03,357.86,356.84,357.72,29975.0,349.302,350.114,349.1161,349.977,29975.0
2024-03-26 11:00:00,357.82,358.0,357.31,357.8,22405.0,350.0749,350.251,349.5759,350.0553,22405.0
2024-03-26 11:30:00,357.92,358.41,357.89,358.19,53301.0,350.1727,350.6521,350.1433,350.4369,53301.0
2024-03-26 12:00:00,358.25,359.46,358.14,359.3,31702.0,350.4956,351.6794,350.3879,351.5228,31702.0
2024-03-26 12:30:00,359.34,359.83,359.17,359.51,18025.0,351.562,352.0414,351.3956,351.7283,18025.0
2024-03-26 13:00:00,359.43,359.63,358.92,359.13,27770.0,351.65,351.8457,351.1511,351.3565,27770.0
2024-03-26 13:30:00,359.12,359.32,358.82,359.18,20785.0,351.3467,351.5424,351.0532,351.4054,20785.0
2024-03-26 14:00:00,359.18,359.54,359.14,359.52,21698.0,351.4054,351.7576,351.3663,351.7381,21698.0
2024-03-26 14:30:00,359.58,359.58,359.11,359.36,24125.0,351.7968,351.7968,351.3369,351.5815,24125.0
2024-03-26 15:00:00,359.3,359.53,358.78,358.79,24288.0,351.5228,351.7479,351.0141,351.0239,24288.0
2024-03-26 15:30:00,358.79,359.08,357.52,357.59,141069.0,351.0239,351.3076,349.7814,349.8498,141069.0
2024-03-27 09:30:00,359.99,362.48,359.44,362.15,71008.0,352.1979,354.634,351.6598,354.3111,71008.0
2024-03-27 10:00:00,362.15,362.43,361.44,362.25,42282.0,354.3111,354.5851,353.6165,354.409,42282.0
2024-03-27 10:30:00,362.23,362.66,361.89,362.66,54850.0,354.3894,354.8101,354.0568,354.8101,54850.0
2024-03-27 11:00:00,362.56,362.89,361.86,362.17,20696.0,354.7123,355.0351,354.0274,354.3307,20696.0
2024-03-27 11:30:00,362.21,362.23,360.76,360.81,10270.0,354.3698,354.3894,352.9512,353.0001,10270.0
2024-03-27 12:00:00,360.81,360.92,360.18,360.83,15157.0,353.0001,353.1078,352.3838,353.0197,15157.0
2024-03-27 12:30:00,360.91,362.07,360.88,361.79,18301.0,353.098,354.2329,353.0686,353.9589,18301.0
2024-03-27 13:00:00,361.77,361.96,361.06,361.87,33378.0,353.9394,354.1253,353.2447,354.0372,33378.0
2024-03-27 13:30:00,361.82,362.83,361.7,362.83,38884.0,353.9883,354.9764,353.8709,354.9764,38884.0
2024-03-27 14:00:00,362.87,363.48,362.45,363.48,50697.0,355.0156,355.6124,354.6046,355.6124,50697.0
2024-03-27 14:30:00,363.49,363.86,363.18,363.84,67678.0,355.6221,355.9841,355.3188,355.9646,67678.0
2024-03-27 15:00:00,363.88,364.04,363.42,363.85,52702.0,356.0037,356.1602,355.5537,355.9743,52702.0
2024-03-27 15:30:00,363.85,364.71,363.1,363.45,199105.0,355.9743,356.8157,355.2406,355.583,199105.0
2024-03-28 09:30:00,363.95,365.69,363.36,364.45,54404.0,356.0722,357.7745,355.4949,356.5614,54404.0
2024-03-28 10:00:00,364.43,365.51,364.24,365.44,38322.0,356.5418,357.5984,356.3559,357.5299,38322.0
2024-03-28 10:30:00,365.44,365.44,364.45,365.37,36414.0,357.5299,357.5299,356.5614,357.4614,36414.0
2024-03-28 11:00:00,365.32,365.71,365.15,365.34,31119.0,357.4125,357.7941,357.2462,357.4321,31119.0
2024-03-28 11:30:00,365.34,365.34,364.2,364.78,25470.0,357.4321,357.4321,356.3168,356.8842,25470.0
2024-03-28 12:00:00,364.82,365.38,364.74,365.35,26252.0,356.9233,357.4712,356.8451,357.4419,26252.0
2024-03-28 12:30:00,365.32,365.37,364.09,364.13,37166.0,357.4125,357.4614,356.2091,356.2483,37166.0
2024-03-28 13:00:00,364.26,364.61,363.93,364.05,17867.0,356.3755,356.7179,356.0526,356.17,17867.0
2024-03-28 13:30:00,364.15,364.26,363.6,363.73,25508.0,356.2678,356.3755,355.7298,355.8569,25508.0
2024-03-28 14:00:00,363.82,364.1,363.79,363.91,22457.0,355.945,356.2189,355.9156,356.033,22457.0
2024-03-28 14:30:00,363.89,364.44,363.61,364.37,26492.0,356.0135,356.5516,355.7395,356.4831,26492.0
2024-03-28 15:00:00,364.44,364.5,363.85,364.5,21908.0,356.5516,356.6103,355.9743,356.6103,21908.0
2024-03-28 15:30:00,364.54,364.63,363.15,363.19,88369.0,356.6494,356.7375,355.2895,355.3286,88369.0
2024-04-01 09:30:00,362.69,363.26,359.93,362.34,53499.0,354.8395,355.3971,352.1392,354.497,53499.0
2024-04-01 10:00:00,362.18,363.87,362.18,363.8,36969.0,354.3405,355.9939,354.3405,355.9254,36969.0
2024-04-01 10:30:00,363.74,364.06,363.11,363.11,28529.0,355.8667,356.1798,355.2504,355.2504,28529.0
2024-04-01 11:00:00,363.05,363.13,361.36,361.43,32542.0,355.1917,355.2699,353.5382,353.6067,32542.0
2024-04-01 11:30:00,361.43,362.3,361.36,361.76,33200.0,353.6067,354.4579,353.5382,353.9296,33200.0
2024-04-01 12:00:00,361.76,362.48,361.5,362.33,33303.0,353.9296,354.634,353.6752,354.4872,33303.0
2024-04-01 12:30:00,362.33,363.43,362.14,363.37,31735.0,354.4872,355.5634,354.3014,355.5047,31735.0
2024-04-01 13:00:00,363.37,363.69,363.01,363.68,19117.0,355.5047,355.8178,355.1525,355.808,19117.0
2024-04-01 13:30:00,363.69,363.75,363.32,363.41,28772.0,355.8178,355.8765,355.4558,355.5439,28772.0
2024-04-01 14:00:00,363.41,364.06,363.17,363.7,24057.0,355.5439,356.1798,355.3091,355.8276,24057.0
2024-04-01 14:30:00,363.82,363.89,362.62,362.89,37971.0,355.945,356.0135,354.771,355.0351,37971.0
2024-04-01 15:00:00,362.77,363.28,362.55,363.1,43310.0,354.9177,355.4167,354.7025,355.2406,43310.0
2024-04-01 15:30:00,363.13,364.35,363.11,364.0,136881.0,355.2699,356.4635,355.2504,356.1211,136881.0
2024-04-02 09:30:00,359.95,364.65,359.09,364.65,138231.0,352.1588,356.757,351.3174,356.757,138231.0
2024-04-02 10:00:00,364.36,364.36,360.92,361.71,88552.0,356.4733,356.4733,353.1078,353.8807,88552.0
2024-04-02 10:30:00,362.02,362.11,360.38,361.13,63669.0,354.184,354.272,352.5795,353.3132,63669.0
2024-04-02 11:00:00,361.04,361.88,360.62,361.72,39354.0,353.2252,354.047,352.8143,353.8904,39354.0
2024-04-02 11:30:00,361.72,362.76,361.1,361.38,53163.0,353.8904,354.9079,353.2839,353.5578,53163.0
2024-04-02 12:00:00,361.48,362.24,361.03,362.07,28424.0,353.6556,354.3992,353.2154,354.2329,28424.0
2024-04-02 12:30:00,361.96,362.51,361.52,362.21,29916.0,354.1253,354.6633,353.6948,354.3698,29916.0
2024-04-02 13:00:00,362.25,362.77,361.47,361.48,45074.0,354.409,354.9177,353.6459,353.6556,45074.0
2024-04-02 13:30:00,361.52,361.52,360.52,361.31,36661.0,353.6948,353.6948,352.7164,353.4893,36661.0
2024-04-02 14:00:00,361.31,361.35,359.64,359.67,43267.0,353.4893,353.5285,351.8555,351.8848,43267.0
2024-04-02 14:30:00,359.8,360.87,359.76,360.87,52571.0,352.012,353.0588,351.9729,353.0588,52571.0
2024-04-02 15:00:00,360.87,361.73,360.62,361.49,65725.0,353.0588,353.9002,352.8143,353.6654,65725.0
2024-04-02 15:30:00,361.47,363.3,361.42,363.09,248978.0,353.6459,355.4362,353.5969,355.2308,248978.0
2024-04-03 09:30:00,364.37,364.52,361.92,361.92,57423.0,356.4831,356.6298,354.0861,354.0861,57423.0
2024-04-03 10:00:00,362.12,363.17,361.33,362.0,34814.0,354.2818,355.3091,353.5089,354.1644,34814.0
2024-04-03 10:30:00,362.02,363.45,362.02,363.02,31282.0,354.184,355.583,354.184,355.1623,31282.0
2024-04-03 11:00:00,362.86,364.03,362.79,363.67,31084.0,355.0058,356.1504,354.9373,355.7982,31084.0
2024-04-03 11:30:00,363.75,364.0,363.14,363.43,28690.0,355.8765,356.1211,355.2797,355.5634,28690.0
2024-04-03 12:00:00,363.45,363.73,362.79,363.73,31204.0,355.583,355.8569,354.9373,355.8569,31204.0
2024-04-03 12:30:00,363.61,363.98,362.84,362.89,43984.0,355.7395,356.1015,354.9862,355.0351,43984.0
2024-04-03 13:00:00,362.89,363.19,362.66,362.92,46852.0,355.0351,355.3286,354.8101,355.0645,46852.0
2024-04-03 13:30:00,362.95,363.24,361.77,361.77,35712.0,355.0938,355.3775,353.9394,353.9394,35712.0
2024-04-03 14:00:00,361.81,362.15,360.36,360.9,49684.0,353.9785,354.3111,352.5599,353.0882,49684.0
2024-04-03 14:30:00,360.97,361.47,360.33,361.42,60979.0,353.1567,353.6459,352.5305,353.5969,60979.0
2024-04-03 15:00:00,361.43,361.49,360.6,360.8,62362.0,353.6067,353.6654,352.7947,352.9904,62362.0
2024-04-03 15:30:00,360.85,361.74,360.45,361.06,225942.0,353.0393,353.91,352.6479,353.2447,225942.0
2024-04-04 09:30:00,364.11,364.11,359.83,360.74,36245.0,356.2287,356.2287,352.0414,352.9317,36245.0
2024-04-04 10:00:00,360.95,362.91,360.75,362.81,41815.0,353.1371,355.0547,352.9414,354.9569,41815.0
2024-04-04 10:30:00,362.98,363.21,362.44,362.53,36440.0,355.1232,355.3482,354.5949,354.6829,36440.0
2024-04-04 11:00:00,362.53,362.58,361.83,361.83,16763.0,354.6829,354.7318,353.9981,353.9981,16763.0
2024-04-04 11:30:00,361.73,362.73,361.48,362.19,30196.0,353.9002,354.8786,353.6556,354.3503,30196.0
2024-04-04 12:00:00,361.99,363.59,361.98,363.57,16155.0,354.1546,355.72,354.1448,355.7004,16155.0
2024-04-04 12:30:00,363.59,364.14,363.38,363.68,24315.0,355.72,356.2581,355.5145,355.808,24315.0
2024-04-04 13:00:00,363.75,364.06,363.21,363.27,13678.0,355.8765,356.1798,355.3482,355.4069,13678.0
2024-04-04 13:30:00,363.17,363.35,362.57,362.64,23708.0,355.3091,355.4852,354.722,354.7905,23708.0
2024-04-04 14:00:00,362.64,362.64,361.47,361.47,22305.0,354.7905,354.7905,353.6459,353.6459,22305.0
2024-04-04 14:30:00,361.34,361.45,360.53,360.86,32437.0,353.5187,353.6263,352.7262,353.0491,32437.0
2024-04-04 15:00:00,360.75,361.36,360.53,360.86,24482.0,352.9414,353.5382,352.7262,353.0491,24482.0
2024-04-04 15:30:00,360.76,361.31,359.86,360.38,163878.0,352.9512,353.4893,352.0707,352.5795,163878.0
2024-04-05 09:30:00,360.84,362.4,359.37,361.15,40240.0,353.0295,354.5557,351.5913,353.3328,40240.0
2024-04-05 10:00:00,361.19,361.48,360.16,360.7,42827.0,353.3719,353.6556,352.3642,352.8925,42827.0
2024-04-05 10:30:00,360.72,361.7,360.7,361.47,51841.0,352.9121,353.8709,352.8925,353.6459,51841.0
2024-04-05 11:00:00,361.42,361.72,360.9,361.58,34408.0,353.5969,353.8904,353.0882,353.7535,34408.0
2024-04-05 11:30:00,361.58,363.04,361.53,362.92,31752.0,353.7535,355.1819,353.7046,355.0645,31752.0
2024-04-05 12:00:00,363.01,363.65,362.58,363.55,21030.0,355.1525,355.7787,354.7318,355.6808,21030.0
2024-04-05 12:30:00,363.56,364.26,363.56,364.11,18854.0,355.6906,356.3755,355.6906,356.2287,18854.0
2024-04-05 13:00:00,364.13,364.24,362.39,362.81,20561.0,356.2483,356.3559,354.5459,354.9569,20561.0
2024-04-05 13:30:00,362.83,362.83,362.06,362.68,27344.0,354.9764,354.9764,354.2231,354.8297,27344.0
2024-04-05 14:00:00,362.86,363.7,362.51,363.09,18457.0,355.0058,355.8276,354.6633,355.2308,18457.0
2024-04-05 14:30:00,363.14,363.27,361.99,362.29,38019.0,355.2797,355.4069,354.1546,354.4481,38019.0
2024-04-05 15:00:00,362.32,363.3,362.32,362.97,42162.0,354.4775,355.4362,354.4775,355.1134,42162.0
2024-04-05 15:30:00,362.97,363.24,361.91,362.2,98527.0,355.1134,355.3775,354.0763,354.3601,98527.0
2024-04-08 09:30:00,360.89,361.75,360.19,360.3,61175.0,353.0784,353.9198,352.3936,352.5012,61175.0
2024-04-08 10:00:00,360.05,361.33,359.83,360.84,57521.0,352.2566,353.5089,352.0414,353.0295,57521.0
2024-04-08 10:30:00,360.9,361.87,360.7,361.45,35469.0,353.0882,354.0372,352.8925,353.6263,35469.0
2024-04-08 11:00:00,361.43,361.63,360.38,360.55,36308.0,353.6067,353.8024,352.5795,352.7458,36308.0
2024-04-08 11:30:00,360.44,360.83,360.06,360.63,36440.0,352.6382,353.0197,352.2664,352.824,36440.0
2024-04-08 12:00:00,360.63,360.68,359.76,360.61,35074.0,352.824,352.873,351.9729,352.8045,35074.0
2024-04-08 12:30:00,360.65,360.94,360.25,360.64,34997.0,352.8436,353.1273,352.4523,352.8338,34997.0
2024-04-08 13:00:00,360.64,360.76,359.9,360.19,30698.0,352.8338,352.9512,352.1098,352.3936,30698.0
2024-04-08 13:30:00,360.19,360.2,359.41,360.17,34712.0,352.3936,352.4033,351.6304,352.374,34712.0
2024-04-08 14:00:00,360.13,360.13,359.01,359.68,51111.0,352.3349,352.3349,351.2391,351.8946,51111.0
2024-04-08 14:30:00,359.63,359.68,359.04,359.21,47213.0,351.8457,351.8946,351.2685,351.4348,47213.0
2024-04-08 15:00:00,359.21,359.62,359.11,359.5,40666.0,351.4348,351.8359,351.3369,351.7185,40666.0
2024-04-08 15:30:00,359.5,359.89,357.33,358.18,213762.0,351.7185,352.1001,349.5955,350.4271,213762.0
2024-04-09 09:30:00,359.47,360.46,357.16,358.98,49735.0,351.6892,352.6577,349.4292,351.2098,49735.0
2024-04-09 10:00:00,358.62,359.52,358.23,359.12,30371.0,350.8575,351.7381,350.476,351.3467,30371.0
2024-04-09 10:30:00,358.87,358.87,356.64,358.07,37257.0,351.1021,351.1021,348.9204,350.3195,37257.0
2024-04-09 11:00:00,358.08,358.56,357.64,357.71,31509.0,350.3292,350.7988,349.8988,349.9672,31509.0
2024-04-09 11:30:00,357.63,358.11,357.38,357.51,33238.0,349.889,350.3586,349.6444,349.7716,33238.0
2024-04-09 12:00:00,357.53,357.87,357.01,357.43,26528.0,349.7911,350.1238,349.2824,349.6933,26528.0
2024-04-09 12:30:00,357.44,357.67,356.48,356.58,27413.0,349.7031,349.9281,348.7639,348.8617,27413.0
2024-04-09 13:00:00,356.58,357.32,356.38,357.23,20237.0,348.8617,349.5857,348.666,349.4976,20237.0
2024-04-09 13:30:00,357.3,357.62,356.69,356.8,23622.0,349.5661,349.8792,348.9693,349.0769,23622.0
2024-04-09 14:00:00,356.79,357.24,356.44,356.63,24613.0,349.0672,349.5074,348.7247,348.9106,24613.0
2024-04-09 14:30:00,356.57,357.08,356.39,356.82,30808.0,348.8519,349.3509,348.6758,349.0965,30808.0
2024-04-09 15:00:00,356.9,357.94,356.73,357.9,29961.0,349.1748,350.1923,349.0085,350.1531,29961.0
2024-04-09 15:30:00,357.82,357.94,356.93,357.65,127718.0,350.0749,350.1923,349.2041,349.9085,127718.0
2024-04-10 09:30:00,356.25,359.1,355.51,358.76,58771.0,348.5388,351.3272,347.8149,350.9945,58771.0
2024-04-10 10:00:00,358.67,359.38,357.8,359.07,42329.0,350.9065,351.6011,350.0553,351.2978,42329.0
2024-04-10 10:30:00,359.03,359.72,358.63,359.52,20343.0,351.2587,351.9337,350.8673,351.7381,20343.0
2024-04-10 11:00:00,359.34,359.41,357.7,358.11,15096.0,351.562,351.6304,349.9575,350.3586,15096.0
2024-04-10 11:30:00,358.18,358.33,357.73,357.95,21941.0,350.4271,350.5738,349.9868,350.2021,21941.0
2024-04-10 12:00:00,357.92,358.21,357.1,357.65,26946.0,350.1727,350.4564,349.3704,349.9085,26946.0
2024-04-10 12:30:00,357.56,357.63,357.02,357.14,23057.0,349.8205,349.889,349.2922,349.4096,23057.0
2024-04-10 13:00:00,357.13,357.25,356.0,356.43,43001.0,349.3998,349.5172,348.2943,348.715,43001.0
2024-04-10 13:30:00,356.45,357.97,356.04,357.12,18798.0,348.7345,350.2216,348.3334,349.39,18798.0
2024-04-10 14:00:00,357.28,357.32,356.55,356.67,19305.0,349.5466,349.5857,348.8324,348.9498,19305.0
2024-04-10 14:30:00,356.67,357.16,356.44,356.48,19743.0,348.9498,349.4292,348.7247,348.7639,19743.0
2024-04-10 15:00:00,356.55,358.3,356.55,357.65,33168.0,348.8324,350.5445,348.8324,349.9085,33168.0
2024-04-10 15:30:00,357.58,358.5,357.26,357.72,129568.0,349.8401,350.7401,349.527,349.977,129568.0
2024-04-11 09:30:00,357.39,358.34,355.26,355.83,35032.0,349.6542,350.5836,347.5703,348.1279,35032.0
2024-04-11 10:00:00,355.46,355.46,352.68,352.87,56190.0,347.7659,347.7659,345.0461,345.232,56190.0
2024-04-11 10:30:00,352.87,353.82,352.87,353.28,29729.0,345.232,346.1614,345.232,345.6331,29729.0
2024-04-11 11:00:00,353.27,353.4,352.95,353.12,27884.0,345.6234,345.7505,345.3103,345.4766,27884.0
2024-04-11 11:30:00,353.21,353.53,352.65,353.4,39561.0,345.5646,345.8777,345.0168,345.7505,39561.0
2024-04-11 12:00:00,353.27,353.49,352.78,353.18,22638.0,345.6234,345.8386,345.144,345.5353,22638.0
2024-04-11 12:30:00,353.15,353.67,352.97,353.42,20088.0,345.5059,346.0147,345.3298,345.7701,20088.0
2024-04-11 13:00:00,353.48,353.85,353.34,353.39,38562.0,345.8288,346.1908,345.6918,345.7408,38562.0
2024-04-11 13:30:00,353.45,353.53,353.02,353.21,20528.0,345.7995,345.8777,345.3788,345.5646,20528.0
2024-04-11 14:00:00,353.17,353.74,353.06,353.09,29742.0,345.5255,346.0832,345.4179,345.4472,29742.0
2024-04-11 14:30:00,353.09,353.8,353.09,353.47,38654.0,345.4472,346.1419,345.4472,345.819,38654.0
2024-04-11 15:00:00,353.45,353.59,353.06,353.38,29098.0,345.7995,345.9364,345.4179,345.731,29098.0
2024-04-11 15:30:00,353.26,353.81,352.84,353.02,97397.0,345.6136,346.1517,345.2027,345.3788,97397.0
2024-04-12 09:30:00,351.78,353.33,351.16,351.65,32929.0,344.1656,345.6821,343.559,344.0384,32929.0
2024-04-12 10:00:00,351.57,351.9,350.58,350.58,35077.0,343.9601,344.283,342.9916,342.9916,35077.0
2024-04-12 10:30:00,350.77,351.99,350.08,351.69,47009.0,343.1775,344.3711,342.5024,344.0776,47009.0
2024-04-12 11:00:00,351.89,351.95,350.77,351.31,35197.0,344.2732,344.3319,343.1775,343.7058,35197.0
2024-04-12 11:30:00,351.33,351.43,350.9,351.05,25797.0,343.7253,343.8232,343.3047,343.4514,25797.0
2024-04-12 12:00:00,351.04,351.04,350.04,350.24,47394.0,343.4416,343.4416,342.4633,342.6589,47394.0
2024-04-12 12:30:00,350.17,350.42,349.71,349.73,36674.0,342.5905,342.835,342.1404,342.16,36674.0
2024-04-12 13:00:00,349.73,350.75,349.39,350.39,23052.0,342.16,343.1579,341.8273,342.8057,23052.0
2024-04-12 13:30:00,350.31,350.58,349.75,350.32,26361.0,342.7274,342.9916,342.1795,342.7372,26361.0
2024-04-12 14:00:00,350.27,350.9,349.87,350.53,34689.0,342.6883,343.3047,342.2969,342.9427,34689.0
2024-04-12 14:30:00,350.46,350.59,349.7,349.7,33269.0,342.8742,343.0014,342.1306,342.1306,33269.0
2024-04-12 15:00:00,349.63,349.81,349.14,349.3,53434.0,342.0621,342.2382,341.5827,341.7393,53434.0
2024-04-12 15:30:00,349.35,349.97,348.5,349.97,113996.0,341.7882,342.3948,340.9566,342.3948,113996.0
2024-04-15 09:30:00,354.12,355.12,352.42,353.3,44166.0,346.455,347.4333,344.7917,345.6527,44166.0
2024-04-15 10:00:00,353.19,353.2,351.25,351.57,38611.0,345.5451,345.5549,343.6471,343.9601,38611.0
2024-04-15 10:30:00,351.52,352.03,350.35,350.88,32932.0,343.9112,344.4102,342.7666,343.2851,32932.0
2024-04-15 11:00:00,350.99,351.55,350.72,350.92,28248.0,343.3927,343.9406,343.1285,343.3242,28248.0
2024-04-15 11:30:00,350.96,351.15,350.82,350.96,41317.0,343.3634,343.5492,343.2264,343.3634,41317.0
2024-04-15 12:00:00,350.9,352.09,350.88,351.35,52413.0,343.3047,344.4689,343.2851,343.7449,52413.0
2024-04-15 12:30:00,351.21,351.25,349.83,350.21,37985.0,343.6079,343.6471,342.2578,342.6296,37985.0
2024-04-15 13:00:00,350.21,350.36,349.34,349.43,22263.0,342.6296,342.7763,341.7784,341.8665,22263.0
2024-04-15 13:30:00,349.33,349.64,348.89,349.41,39784.0,341.7686,342.0719,341.3382,341.8469,39784.0
2024-04-15 14:00:00,349.42,349.51,348.63,348.74,32121.0,341.8567,341.9447,341.0838,341.1914,32121.0
2024-04-15 14:30:00,348.74,349.5,348.69,349.5,29869.0,341.1914,341.935,341.1425,341.935,29869.0
2024-04-15 15:00:00,349.35,349.44,347.83,348.15,43595.0,341.7882,341.8763,340.3011,340.6142,43595.0
2024-04-15 15:30:00,348.22,349.14,347.46,348.89,157711.0,340.6827,341.5827,339.9391,341.3382,157711.0
2024-04-16 09:30:00,356.13,356.13,348.53,350.92,162388.0,348.4214,348.4214,340.986,343.3242,162388.0
2024-04-16 10:00:00,351.04,351.32,348.35,348.53,80909.0,343.4416,343.7156,340.8098,340.986,80909.0
2024-04-16 10:30:00,348.41,349.12,347.13,347.86,75834.0,340.8685,341.5632,339.6163,340.3305,75834.0
2024-04-16 11:00:00,347.96,348.4,346.68,346.82,66112.0,340.4283,340.8588,339.176,339.313,66112.0
2024-04-16 11:30:00,346.7,348.21,346.67,346.89,83607.0,339.1956,340.6729,339.1662,339.3814,83607.0
2024-04-16 12:00:00,346.92,349.68,346.57,349.64,39795.0,339.4108,342.1111,339.0684,342.0719,39795.0
2024-04-16 12:30:00,349.71,350.09,348.72,348.72,27495.0,342.1404,342.5122,341.1718,341.1718,27495.0
2024-04-16 13:00:00,348.92,349.06,347.85,347.89,28708.0,341.3675,341.5045,340.3207,340.3598,28708.0
2024-04-16 13:30:00,347.98,348.69,347.21,348.09,34942.0,340.4479,341.1425,339.6945,340.5555,34942.0
2024-04-16 14:00:00,348.09,349.51,347.4,347.66,30124.0,340.5555,341.9447,339.8804,340.1348,30124.0
2024-04-16 14:30:00,347.56,348.88,347.47,348.81,29886.0,340.0369,341.3284,339.9489,341.2599,29886.0
2024-04-16 15:00:00,348.89,348.89,347.49,348.48,60471.0,341.3382,341.3382,339.9685,340.937,60471.0
2024-04-16 15:30:00,348.48,348.87,346.44,346.66,131280.0,340.937,341.3186,338.9412,339.1564,131280.0
2024-04-17 09:30:00,346.86,349.93,346.86,349.4,133715.0,339.3521,342.3556,339.3521,341.8371,133715.0
2024-04-17 10:00:00,349.8,349.8,347.93,349.24,97154.0,342.2285,342.2285,340.3989,341.6806,97154.0
2024-04-17 10:30:00,349.29,349.46,347.6,347.75,29680.0,341.7295,341.8958,340.0761,340.2228,29680.0
2024-04-17 11:00:00,347.92,348.94,347.63,347.83,29717.0,340.3892,341.3871,340.1054,340.3011,29717.0
2024-04-17 11:30:00,347.77,348.14,347.23,347.97,46618.0,340.2424,340.6044,339.7141,340.4381,46618.0
2024-04-17 12:00:00,347.89,349.04,347.89,348.31,26819.0,340.3598,341.4849,340.3598,340.7707,26819.0
2024-04-17 12:30:00,348.25,348.36,347.41,347.51,29639.0,340.712,340.8196,339.8902,339.988,29639.0
2024-04-17 13:00:00,347.5,348.71,347.5,348.46,19901.0,339.9782,341.1621,339.9782,340.9175,19901.0
2024-04-17 13:30:00,348.47,348.86,347.99,348.62,22217.0,340.9272,341.3088,340.4576,341.074,22217.0
2024-04-17 14:00:00,348.61,348.84,347.85,347.86,34307.0,341.0642,341.2892,340.3207,340.3305,34307.0
2024-04-17 14:30:00,347.96,349.15,347.58,347.72,42556.0,340.4283,341.5925,340.0565,340.1935,42556.0
2024-04-17 15:00:00,347.64,347.68,346.41,346.41,66872.0,340.1152,340.1543,338.9118,338.9118,66872.0
2024-04-17 15:30:00,346.51,347.38,345.78,345.84,232293.0,339.0097,339.8608,338.2955,338.3542,232293.0
2024-04-18 09:30:00,349.71,352.45,349.46,351.7,185794.0,342.1404,344.8211,341.8958,344.0873,185794.0
2024-04-18 10:00:00,351.51,353.14,351.51,353.08,79966.0,343.9014,345.4962,343.9014,345.4375,79966.0
2024-04-18 10:30:00,353.07,353.39,351.75,352.74,74040.0,345.4277,345.7408,344.1363,345.1048,74040.0
2024-04-18 11:00:00,352.68,352.68,351.04,351.06,34010.0,345.0461,345.0461,343.4416,343.4612,34010.0
2024-04-18 11:30:00,351.06,351.06,349.47,350.29,36339.0,343.4612,343.4612,341.9056,342.7079,36339.0
2024-04-18 12:00:00,350.41,350.44,349.46,349.99,32635.0,342.8253,342.8546,341.8958,342.4143,32635.0
2024-04-18 12:30:00,350.0,350.11,348.24,348.24,54553.0,342.4241,342.5318,340.7022,340.7022,54553.0
2024-04-18 13:00:00,348.55,348.55,347.0,347.96,36736.0,341.0055,341.0055,339.4891,340.4283,36736.0
2024-04-18 13:30:00,347.94,348.4,347.81,348.06,29907.0,340.4087,340.8588,340.2815,340.5261,29907.0
2024-04-18 14:00:00,348.05,348.95,347.25,348.88,77353.0,340.5163,341.3969,339.7337,341.3284,77353.0
2024-04-18 14:30:00,348.91,348.91,348.38,348.75,43767.0,341.3577,341.3577,340.8392,341.2012,43767.0
2024-04-18 15:00:00,348.82,349.67,348.64,349.67,35848.0,341.2697,342.1013,341.0936,342.1013,35848.0
2024-04-18 15:30:00,349.73,350.05,348.4,348.75,156346.0,342.16,342.473,340.8588,341.2012,156346.0
2024-04-19 09:30:00,351.28,351.28,348.02,350.21,152500.0,343.6764,343.6764,340.487,342.6296,152500.0
2024-04-19 10:00:00,350.41,352.18,350.14,350.87,56088.0,342.8253,344.5569,342.5611,343.2753,56088.0
2024-04-19 10:30:00,350.71,352.39,350.7,351.44,62596.0,343.1188,344.7624,343.109,343.833,62596.0
2024-04-19 11:00:00,351.28,352.15,351.22,351.77,28644.0,343.6764,344.5276,343.6177,344.1558,28644.0
2024-04-19 11:30:00,351.79,352.62,351.14,351.96,34181.0,344.1754,344.9874,343.5395,344.3417,34181.0
2024-04-19 12:00:00,352.06,352.3,351.51,351.98,19343.0,344.4395,344.6743,343.9014,344.3613,19343.0
2024-04-19 12:30:00,351.97,352.53,351.5,352.19,20702.0,344.3515,344.8994,343.8917,344.5667,20702.0
2024-04-19 13:00:00,352.34,352.51,351.73,351.73,19728.0,344.7135,344.8798,344.1167,344.1167,19728.0
2024-04-19 13:30:00,351.68,352.32,351.68,352.13,14003.0,344.0678,344.6939,344.0678,344.508,14003.0
2024-04-19 14:00:00,352.13,352.26,351.16,351.42,32590.0,344.508,344.6352,343.559,343.8134,32590.0
2024-04-19 14:30:00,351.42,352.1,351.41,351.98,35066.0,343.8134,344.4787,343.8036,344.3613,35066.0
2024-04-19 15:00:00,351.86,352.07,350.99,351.59,59522.0,344.2439,344.4493,343.3927,343.9797,59522.0
2024-04-19 15:30:00,351.58,352.8,351.58,352.38,123467.0,343.9699,345.1635,343.9699,344.7526,123467.0
2024-04-22 09:30:00,352.75,354.97,352.64,354.1,34997.0,345.1146,347.2866,345.007,346.4354,34997.0
2024-04-22 10:00:00,353.9,355.86,353.2,355.04,46937.0,346.2397,348.1573,345.5549,347.355,46937.0
2024-04-22 10:30:00,355.01,356.39,354.36,354.45,58216.0,347.3257,348.6758,346.6898,346.7778,58216.0
2024-04-22 11:00:00,354.71,355.04,354.16,354.21,17109.0,347.0322,347.355,346.4941,346.543,17109.0
2024-04-22 11:30:00,354.32,354.32,353.58,354.21,14468.0,346.6506,346.6506,345.9266,346.543,14468.0
2024-04-22 12:00:00,354.32,354.7,353.8,354.01,16769.0,346.6506,347.0224,346.1419,346.3473,16769.0
2024-04-22 12:30:00,353.92,354.35,353.76,354.24,12374.0,346.2593,346.68,346.1027,346.5724,12374.0
2024-04-22 13:00:00,354.34,354.65,353.66,354.45,15850.0,346.6702,346.9735,346.0049,346.7778,15850.0
2024-04-22 13:30:00,354.45,355.58,354.2,355.33,16061.0,346.7778,347.8834,346.5332,347.6388,16061.0
2024-04-22 14:00:00,355.41,355.84,354.91,355.53,23219.0,347.717,348.1377,347.2279,347.8344,23219.0
2024-04-22 14:30:00,355.45,355.49,353.9,354.61,25196.0,347.7562,347.7953,346.2397,346.9343,25196.0
2024-04-22 15:00:00,354.51,354.63,353.79,353.9,26145.0,346.8365,346.9539,346.1321,346.2397,26145.0
2024-04-22 15:30:00,353.88,353.99,352.68,353.34,91707.0,346.2201,346.3278,345.0461,345.6918,91707.0
2024-04-23 09:30:00,354.0,355.93,353.4,355.55,25641.0,346.3376,348.2258,345.7505,347.854,25641.0
2024-04-23 10:00:00,355.62,356.97,355.53,356.78,29956.0,347.9225,349.2433,347.8344,349.0574,29956.0
2024-04-23 10:30:00,356.78,357.21,356.02,356.99,36873.0,349.0574,349.4781,348.3138,349.2628,36873.0
2024-04-23 11:00:00,357.0,357.07,354.43,355.12,26062.0,349.2726,349.3411,346.7582,347.4333,26062.0
2024-04-23 11:30:00,355.11,355.32,354.0,354.22,29376.0,347.4235,347.629,346.3376,346.5528,29376.0
2024-04-23 12:00:00,354.05,354.12,353.53,353.99,22212.0,346.3865,346.455,345.8777,346.3278,22212.0
2024-04-23 12:30:00,354.11,354.78,354.03,354.12,14990.0,346.4452,347.1007,346.3669,346.455,14990.0
2024-04-23 13:00:00,354.12,354.35,353.38,353.48,18955.0,346.455,346.68,345.731,345.8288,18955.0
2024-04-23 13:30:00,353.56,354.23,352.78,352.78,18164.0,345.9071,346.5626,345.144,345.144,18164.0
2024-04-23 14:00:00,352.94,353.15,352.39,352.46,40676.0,345.3005,345.5059,344.7624,344.8309,40676.0
2024-04-23 14:30:00,352.47,352.95,352.17,352.41,26135.0,344.8407,345.3103,344.5472,344.782,26135.0
2024-04-23 15:00:00,352.41,352.69,351.89,352.69,32485.0,344.782,345.0559,344.2732,345.0559,32485.0
2024-04-23 15:30:00,352.57,352.74,351.93,352.57,93294.0,344.9385,345.1048,344.3124,344.9385,93294.0
2024-04-24 09:30:00,351.04,353.99,350.06,351.9,44040.0,343.4416,346.3278,342.4828,344.283,44040.0
2024-04-24 10:00:00,352.51,352.65,350.79,351.5,31239.0,344.8798,345.0168,343.197,343.8917,31239.0
2024-04-24 10:30:00,351.27,352.67,351.14,352.5,28447.0,343.6666,345.0363,343.5395,344.87,28447.0
2024-04-24 11:00:00,352.47,352.71,351.42,352.47,17381.0,344.8407,345.0755,343.8134,344.8407,17381.0
2024-04-24 11:30:00,352.6,352.97,351.63,352.03,22623.0,344.9679,345.3298,344.0188,344.4102,22623.0
2024-04-24 12:00:00,351.85,352.23,351.78,352.02,26763.0,344.2341,344.6059,344.1656,344.4004,26763.0
2024-04-24 12:30:00,352.01,352.01,350.72,351.54,18725.0,344.3906,344.3906,343.1285,343.9308,18725.0
2024-04-24 13:00:00,351.54,352.09,351.38,351.89,23328.0,343.9308,344.4689,343.7743,344.2732,23328.0
2024-04-24 13:30:00,351.89,352.88,351.78,352.67,45250.0,344.2732,345.2418,344.1656,345.0363,45250.0
2024-04-24 14:00:00,352.54,352.64,352.08,352.54,19525.0,344.9092,345.007,344.4591,344.9092,19525.0
2024-04-24 14:30:00,352.54,353.01,352.3,352.55,29547.0,344.9092,345.369,344.6743,344.9189,29547.0
2024-04-24 15:00:00,352.43,353.05,352.3,352.89,22726.0,344.8015,345.4081,344.6743,345.2516,22726.0
2024-04-24 15:30:00,352.84,352.9,351.97,352.1,94825.0,345.2027,345.2614,344.3515,344.4787,94825.0
2024-04-25 09:30:00,352.56,353.88,352.51,353.39,34437.0,344.9287,346.2201,344.8798,345.7408,34437.0
2024-04-25 10:00:00,352.95,353.46,352.36,353.46,25071.0,345.3103,345.8092,344.733,345.8092,25071.0
2024-04-25 10:30:00,353.63,354.55,353.26,354.29,36427.0,345.9756,346.8756,345.6136,346.6213,36427.0
2024-04-25 11:00:00,354.29,354.99,354.1,354.91,20703.0,346.6213,347.3061,346.4354,347.2279,20703.0
2024-04-25 11:30:00,354.95,355.03,354.4,354.97,28466.0,347.267,347.3453,346.7289,347.2866,28466.0
2024-04-25 12:00:00,354.88,355.69,354.87,355.59,22805.0,347.1985,347.991,347.1887,347.8931,22805.0
2024-04-25 12:30:00,355.56,355.86,355.22,355.39,33793.0,347.8638,348.1573,347.5311,347.6975,33793.0
2024-04-25 13:00:00,355.39,355.39,353.54,353.88,18067.0,347.6975,347.6975,345.8875,346.2201,18067.0
2024-04-25 13:30:00,353.96,354.9,353.66,354.61,16245.0,346.2984,347.2181,346.0049,346.9343,16245.0
2024-04-25 14:00:00,354.53,354.76,353.99,353.99,16174.0,346.8561,347.0811,346.3278,346.3278,16174.0
2024-04-25 14:30:00,354.15,354.37,353.61,354.03,14450.0,346.4843,346.6995,345.956,346.3669,14450.0
2024-04-25 15:00:00,354.05,355.1,354.05,354.63,17960.0,346.3865,347.4137,346.3865,346.9539,17960.0
2024-04-25 15:30:00,354.55,354.66,353.83,354.55,53031.0,346.8756,346.9833,346.1712,346.8756,53031.0
2024-04-26 09:30:00,352.5,354.6,351.41,351.42,35439.0,344.87,346.9246,343.8036,343.8134,35439.0
2024-04-26 10:00:00,351.75,353.87,351.63,353.51,50530.0,344.1363,346.2104,344.0188,345.8582,50530.0
2024-04-26 10:30:00,353.5,353.61,352.42,353.44,19912.0,345.8484,345.956,344.7917,345.7897,19912.0
2024-04-26 11:00:00,353.37,353.79,352.19,352.27,35730.0,345.7212,346.1321,344.5667,344.645,35730.0
2024-04-26 11:30:00,352.31,353.28,351.96,352.64,27773.0,344.6841,345.6331,344.3417,345.007,27773.0
2024-04-26 12:00:00,352.64,353.57,352.3,353.43,28569.0,345.007,345.9169,344.6743,345.7799,28569.0
2024-04-26 12:30:00,353.44,354.58,353.35,354.47,14753.0,345.7897,346.905,345.7016,346.7974,14753.0
2024-04-26 13:00:00,354.58,354.6,353.88,354.29,20059.0,346.905,346.9246,346.2201,346.6213,20059.0
2024-04-26 13:30:00,354.28,355.15,354.12,354.9,19773.0,346.6115,347.4627,346.455,347.2181,19773.0
2024-04-26 14:00:00,354.84,355.04,354.48,354.57,17320.0,347.1594,347.355,346.8072,346.8952,17320.0
2024-04-26 14:30:00,354.55,354.83,354.1,354.81,13313.0,346.8756,347.1496,346.4354,347.13,13313.0
2024-04-26 15:00:00,354.75,354.8,354.35,354.58,19665.0,347.0713,347.1202,346.68,346.905,19665.0
2024-04-26 15:30:00,354.61,354.66,354.1,354.45,53999.0,346.9343,346.9833,346.4354,346.7778,53999.0
2024-04-29 09:30:00,354.02,356.58,354.02,356.13,40175.0,346.3571,348.8617,346.3571,348.4214,40175.0
2024-04-29 10:00:00,356.11,358.23,356.1,357.97,28204.0,348.4019,350.476,348.3921,350.2216,28204.0
2024-04-29 10:30:00,358.05,358.16,357.23,357.84,33467.0,350.2999,350.4075,349.4976,350.0944,33467.0
2024-04-29 11:00:00,357.69,358.1,357.03,357.37,25143.0,349.9477,350.3488,349.302,349.6346,25143.0
2024-04-29 11:30:00,357.42,358.14,357.1,357.9,30115.0,349.6835,350.3879,349.3704,350.1531,30115.0
2024-04-29 12:00:00,357.86,357.86,357.15,357.6,34704.0,350.114,350.114,349.4194,349.8596,34704.0
2024-04-29 12:30:00,357.6,357.6,357.05,357.17,27239.0,349.8596,349.8596,349.3215,349.4389,27239.0
2024-04-29 13:00:00,357.11,357.46,356.81,357.28,15527.0,349.3802,349.7227,349.0867,349.5466,15527.0
2024-04-29 13:30:00,357.27,357.56,356.41,356.49,25849.0,349.5368,349.8205,348.6954,348.7737,25849.0
2024-04-29 14:00:00,356.49,356.69,355.86,355.98,38445.0,348.7737,348.9693,348.1573,348.2747,38445.0
2024-04-29 14:30:00,355.98,356.18,355.25,355.94,36994.0,348.2747,348.4704,347.5605,348.2356,36994.0
2024-04-29 15:00:00,355.85,356.27,355.35,356.16,40766.0,348.1475,348.5584,347.6583,348.4508,40766.0
2024-04-29 15:30:00,356.18,356.94,355.51,356.52,141151.0,348.4704,349.2139,347.8149,348.803,141151.0
2024-04-30 09:30:00,356.59,357.74,355.7,355.78,26609.0,348.8715,349.9966,348.0008,348.079,26609.0
2024-04-30 10:00:00,355.93,357.14,355.84,356.24,25417.0,348.2258,349.4096,348.1377,348.5291,25417.0
2024-04-30 10:30:00,356.13,357.73,356.12,357.73,21915.0,348.4214,349.9868,348.4117,349.9868,21915.0
2024-04-30 11:00:00,357.61,357.71,356.04,356.38,31678.0,349.8694,349.9672,348.3334,348.666,31678.0
2024-04-30 11:30:00,356.44,356.71,355.88,356.33,19554.0,348.7247,348.9889,348.1769,348.6171,19554.0
2024-04-30 12:00:00,356.31,356.97,355.98,356.78,17205.0,348.5975,349.2433,348.2747,349.0574,17205.0
2024-04-30 12:30:00,356.79,356.88,355.92,356.38,13081.0,349.0672,349.1552,348.216,348.666,13081.0
2024-04-30 13:00:00,356.24,356.9,356.23,356.74,12480.0,348.5291,349.1748,348.5193,349.0182,12480.0
2024-04-30 13:30:00,356.74,357.79,356.21,357.79,25974.0,349.0182,350.0455,348.4997,350.0455,25974.0
2024-04-30 14:00:00,357.77,357.95,356.92,356.93,31293.0,350.0259,350.2021,349.1943,349.2041,31293.0
2024-04-30 14:30:00,356.92,357.36,356.62,356.79,17050.0,349.1943,349.6248,348.9008,349.0672,17050.0
2024-04-30 15:00:00,356.8,356.91,356.36,356.75,22789.0,349.0769,349.1846,348.6465,349.028,22789.0
2024-04-30 15:30:00,356.68,357.79,356.67,357.07,144378.0,348.9595,350.0455,348.9498,349.3411,144378.0
2024-05-01 09:30:00,349.97,355.3,348.43,355.08,120756.0,342.3948,347.6094,340.8881,347.3942,120756.0
2024-05-01 10:00:00,355.12,355.84,354.27,355.67,105333.0,347.4333,348.1377,346.6017,347.9714,105333.0
2024-05-01 10:30:00,355.76,357.13,355.27,355.34,66100.0,348.0595,349.3998,347.5801,347.6485,66100.0
2024-05-01 11:00:00,355.5,356.37,354.63,354.94,65593.0,347.8051,348.6563,346.9539,347.2572,65593.0
2024-05-01 11:30:00,355.0,356.34,354.93,356.0,44046.0,347.3159,348.6269,347.2474,348.2943,44046.0
2024-05-01 12:00:00,356.09,356.89,355.62,356.73,38260.0,348.3823,349.165,347.9225,349.0085,38260.0
2024-05-01 12:30:00,356.81,357.18,356.48,356.74,25210.0,349.0867,349.4487,348.7639,349.0182,25210.0
2024-05-01 13:00:00,356.86,357.97,356.86,357.64,45638.0,349.1356,350.2216,349.1356,349.8988,45638.0
2024-05-01 13:30:00,357.9,358.08,356.55,356.73,29655.0,350.1531,350.3292,348.8324,349.0085,29655.0
2024-05-01 14:00:00,356.73,357.46,356.19,357.33,57188.0,349.0085,349.7227,348.4801,349.5955,57188.0
2024-05-01 14:30:00,357.26,358.67,356.12,358.19,107824.0,349.527,350.9065,348.4117,350.4369,107824.0
2024-05-01 15:00:00,358.41,359.36,357.56,358.62,53458.0,350.6521,351.5815,349.8205,350.8575,53458.0
2024-05-01 15:30:00,358.38,358.58,356.42,356.87,140605.0,350.6227,350.8184,348.7052,349.1454,140605.0
2024-05-02 09:30:00,360.0,361.71,347.68,352.0,261443.0,352.2077,353.8807,340.1543,344.3808,261443.0
2024-05-02 10:00:00,351.84,353.84,347.3,351.84,165298.0,344.2243,346.181,339.7826,344.2243,165298.0
2024-05-02 10:30:00,351.76,351.76,349.83,349.83,85858.0,344.146,344.146,342.2578,342.2578,85858.0
2024-05-02 11:00:00,350.12,351.71,349.42,350.44,82622.0,342.5415,344.0971,341.8567,342.8546,82622.0
2024-05-02 11:30:00,350.79,350.93,349.64,349.81,44788.0,343.197,343.334,342.0719,342.2382,44788.0
2024-05-02 12:00:00,349.85,350.34,347.81,349.25,89177.0,342.2774,342.7568,340.2815,341.6904,89177.0
2024-05-02 12:30:00,349.27,349.83,348.07,348.44,27821.0,341.7099,342.2578,340.5359,340.8979,27821.0
2024-05-02 13:00:00,348.3,348.61,345.51,346.93,102893.0,340.7609,341.0642,338.0313,339.4206,102893.0
2024-05-02 13:30:00,346.92,347.1,345.25,346.4,62242.0,339.4108,339.5869,337.7769,338.9021,62242.0
2024-05-02 14:00:00,346.43,346.71,343.72,344.29,139473.0,338.9314,339.2053,336.2801,336.8377,139473.0
2024-05-02 14:30:00,344.26,344.95,342.68,343.75,152361.0,336.8084,337.4834,335.2626,336.3094,152361.0
2024-05-02 15:00:00,343.75,345.07,343.32,344.3,106165.0,336.3094,337.6008,335.8887,336.8475,106165.0
2024-05-02 15:30:00,344.3,344.71,343.6,344.51,327091.0,336.8475,337.2486,336.1627,337.053,327091.0
2024-05-03 09:30:00,342.29,343.65,335.62,337.54,242452.0,334.881,336.2116,328.3554,330.2338,242452.0
2024-05-03 10:00:00,337.49,338.36,336.29,337.45,165183.0,330.1849,331.0361,329.0109,330.1458,165183.0
2024-05-03 10:30:00,337.26,339.25,334.71,339.25,94961.0,329.9599,331.9068,327.4651,331.9068,94961.0
2024-05-03 11:00:00,339.35,341.35,339.0,340.68,98607.0,332.0047,333.9614,331.6622,333.3059,98607.0
2024-05-03 11:30:00,340.46,340.74,339.68,340.04,86110.0,333.0906,333.3646,332.3275,332.6797,86110.0
2024-05-03 12:00:00,340.01,341.1,339.53,341.05,108784.0,332.6504,333.7168,332.1808,333.6679,108784.0
2024-05-03 12:30:00,341.04,341.16,340.35,340.7,48782.0,333.6581,333.7755,332.983,333.3254,48782.0
2024-05-03 13:00:00,340.72,341.06,340.19,340.86,58763.0,333.345,333.6776,332.8265,333.482,58763.0
2024-05-03 13:30:00,340.86,341.32,339.28,340.1,74855.0,333.482,333.932,331.9362,332.7384,74855.0
2024-05-03 14:00:00,340.11,340.43,339.18,339.2,64794.0,332.7482,333.0613,331.8383,331.8579,64794.0
2024-05-03 14:30:00,339.2,340.33,339.19,340.12,64777.0,331.8579,332.9634,331.8481,332.758,64777.0
2024-05-03 15:00:00,340.12,340.93,340.1,340.63,56362.0,332.758,333.5505,332.7384,333.2569,56362.0
2024-05-03 15:30:00,340.63,341.83,340.11,341.42,262266.0,333.2569,334.431,332.7482,334.0298,262266.0
2024-05-06 09:30:00,342.46,344.38,339.44,340.73,52720.0,335.0473,336.9258,332.0927,333.3548,52720.0
2024-05-06 10:00:00,340.47,341.78,340.41,341.55,35048.0,333.1004,334.3821,333.0417,334.157,35048.0
2024-05-06 10:30:00,341.78,341.96,340.5,340.94,32595.0,334.3821,334.5582,333.1298,333.5602,32595.0
2024-05-06 11:00:00,340.86,341.8,340.7,341.8,22315.0,333.482,334.4016,333.3254,334.4016,22315.0
2024-05-06 11:30:00,341.78,342.05,341.19,341.81,20975.0,334.3821,334.6462,333.8048,334.4114,20975.0
2024-05-06 12:00:00,341.82,342.84,341.79,342.84,20837.0,334.4212,335.4191,334.3918,335.4191,20837.0
2024-05-06 12:30:00,342.78,342.78,342.0,342.46,33947.0,335.3604,335.3604,334.5973,335.0473,33947.0
2024-05-06 13:00:00,342.42,343.23,342.38,343.21,23335.0,335.0082,335.8007,334.9691,335.7811,23335.0
2024-05-06 13:30:00,343.19,343.4,342.25,342.25,34161.0,335.7615,335.967,334.8419,334.8419,34161.0
2024-05-06 14:00:00,342.32,343.13,342.32,343.03,17085.0,334.9104,335.7028,334.9104,335.605,17085.0
2024-05-06 14:30:00,343.14,343.23,342.3,342.31,40396.0,335.7126,335.8007,334.8908,334.9006,40396.0
2024-05-06 15:00:00,342.3,342.66,341.9,342.66,93517.0,334.8908,335.243,334.4995,335.243,93517.0
2024-05-06 15:30:00,342.73,343.07,341.53,342.21,174173.0,335.3115,335.6441,334.1375,334.8027,174173.0
2024-05-07 09:30:00,343.5,345.07,343.2,344.35,48786.0,336.0648,337.6008,335.7713,336.8964,48786.0
2024-05-07 10:00:00,344.48,345.56,344.47,345.32,51561.0,337.0236,338.0802,337.0138,337.8454,51561.0
2024-05-07 10:30:00,345.3,345.4,344.3,344.77,75149.0,337.8259,337.9237,336.8475,337.3073,75149.0
2024-05-07 11:00:00,344.77,345.97,344.65,345.32,34365.0,337.3073,338.4814,337.1899,337.8454,34365.0
2024-05-07 11:30:00,345.17,345.71,344.97,345.02,20451.0,337.6987,338.227,337.503,337.5519,20451.0
2024-05-07 12:00:00,344.94,345.11,344.51,345.1,20777.0,337.4737,337.64,337.053,337.6302,20777.0
2024-05-07 12:30:00,345.05,345.44,344.83,345.27,42253.0,337.5813,337.9628,337.366,337.7965,42253.0
2024-05-07 13:00:00,345.36,345.93,345.15,345.81,33501.0,337.8846,338.4422,337.6791,338.3248,33501.0
2024-05-07 13:30:00,345.78,345.8,345.34,345.38,25337.0,338.2955,338.315,337.865,337.9041,25337.0
2024-05-07 14:00:00,345.39,346.0,345.35,345.66,41130.0,337.9139,338.5107,337.8748,338.1781,41130.0
2024-05-07 14:30:00,345.67,346.06,345.55,345.72,45395.0,338.1879,338.5694,338.0705,338.2368,45395.0
2024-05-07 15:00:00,345.69,346.14,345.6,345.84,60538.0,338.2074,338.6477,338.1194,338.3542,60538.0
2024-05-07 15:30:00,345.81,347.06,345.62,346.71,348599.0,338.3248,339.5478,338.1389,339.2053,348599.0
2024-05-08 09:30:00,348.59,348.79,346.75,347.78,47785.0,341.0447,341.2403,339.2445,340.2522,47785.0
2024-05-08 10:00:00,348.02,348.41,347.34,347.47,29867.0,340.487,340.8685,339.8217,339.9489,29867.0
2024-05-08 10:30:00,347.46,347.71,346.37,346.46,64234.0,339.9391,340.1837,338.8727,338.9608,64234.0
2024-05-08 11:00:00,346.69,346.88,346.04,346.52,24742.0,339.1858,339.3717,338.5498,339.0195,24742.0
2024-05-08 11:30:00,346.36,346.58,345.44,346.39,29570.0,338.8629,339.0782,337.9628,338.8923,29570.0
2024-05-08 12:00:00,346.38,346.93,346.2,346.5,53539.0,338.8825,339.4206,338.7064,338.9999,53539.0
2024-05-08 12:30:00,346.44,346.77,346.15,346.68,25039.0,338.9412,339.264,338.6575,339.176,25039.0
2024-05-08 13:00:00,346.59,347.28,346.52,346.99,67801.0,339.0879,339.763,339.0195,339.4793,67801.0
2024-05-08 13:30:00,346.94,347.47,346.94,347.22,49440.0,339.4304,339.9489,339.4304,339.7043,49440.0
2024-05-08 14:00:00,347.22,347.27,346.3,346.86,46457.0,339.7043,339.7532,338.8042,339.3521,46457.0
2024-05-08 14:30:00,346.9,347.51,346.62,347.3,57535.0,339.3912,339.988,339.1173,339.7826,57535.0
2024-05-08 15:00:00,347.25,347.37,347.16,347.16,34280.0,339.7337,339.8511,339.6456,339.6456,34280.0
2024-05-08 15:30:00,347.24,347.83,347.04,347.41,150166.0,339.7239,340.3011,339.5282,339.8902,150166.0
2024-05-09 09:30:00,347.6,349.41,346.47,348.71,55239.0,340.0761,341.8469,338.9705,341.1621,55239.0
2024-05-09 10:00:00,348.59,349.43,348.08,349.1,32401.0,341.0447,341.8665,340.5457,341.5436,32401.0
2024-05-09 10:30:00,349.02,349.91,348.53,349.46,31567.0,341.4653,342.3361,340.986,341.8958,31567.0
2024-05-09 11:00:00,349.46,349.54,348.57,348.8,21749.0,341.8958,341.9741,341.0251,341.2501,21749.0
2024-05-09 11:30:00,348.84,349.12,348.49,348.84,18323.0,341.2892,341.5632,340.9468,341.2892,18323.0
2024-05-09 12:00:00,348.83,349.28,348.74,349.11,17641.0,341.2795,341.7197,341.1914,341.5534,17641.0
2024-05-09 12:30:00,349.19,349.37,348.8,349.23,47124.0,341.6317,341.8078,341.2501,341.6708,47124.0
2024-05-09 13:00:00,349.17,349.91,349.01,349.56,53144.0,341.6121,342.3361,341.4556,341.9937,53144.0
2024-05-09 13:30:00,349.54,349.57,349.21,349.36,43979.0,341.9741,342.0034,341.6512,341.798,43979.0
2024-05-09 14:00:00,349.31,349.59,349.3,349.44,22316.0,341.7491,342.023,341.7393,341.8763,22316.0
2024-05-09 14:30:00,349.39,349.97,349.31,349.81,42430.0,341.8273,342.3948,341.7491,342.2382,42430.0
2024-05-09 15:00:00,349.81,350.05,349.41,349.54,45049.0,342.2382,342.473,341.8469,341.9741,45049.0
2024-05-09 15:30:00,349.52,351.3,349.44,350.88,313392.0,341.9545,343.696,341.8763,343.2851,313392.0
2024-05-10 09:30:00,351.6,352.02,350.33,350.79,28259.0,343.9895,344.4004,342.747,343.197,28259.0
2024-05-10 10:00:00,350.71,350.71,349.78,350.12,78860.0,343.1188,343.1188,342.2089,342.5415,78860.0
2024-05-10 10:30:00,349.99,350.08,349.17,349.57,80973.0,342.4143,342.5024,341.6121,342.0034,80973.0
2024-05-10 11:00:00,349.76,349.91,348.23,348.35,98982.0,342.1893,342.3361,340.6924,340.8098,98982.0
2024-05-10 11:30:00,348.35,348.5,347.77,347.94,93504.0,340.8098,340.9566,340.2424,340.4087,93504.0
2024-05-10 12:00:00,347.92,348.41,347.39,347.8,77625.0,340.3892,340.8685,339.8706,340.2718,77625.0
2024-05-10 12:30:00,347.9,348.02,347.46,347.97,43267.0,340.3696,340.487,339.9391,340.4381,43267.0
2024-05-10 13:00:00,348.01,348.12,347.38,347.46,44741.0,340.4772,340.5848,339.8608,339.9391,44741.0
2024-05-10 13:30:00,347.48,347.95,347.35,347.73,44187.0,339.9587,340.4185,339.8315,340.2033,44187.0
2024-05-10 14:00:00,347.81,347.87,347.49,347.65,24600.0,340.2815,340.3402,339.9685,340.125,24600.0
2024-05-10 14:30:00,347.52,348.06,347.41,347.82,61723.0,339.9978,340.5261,339.8902,340.2913,61723.0
2024-05-10 15:00:00,347.82,347.97,347.5,347.55,54099.0,340.2913,340.4381,339.9782,340.0272,54099.0
2024-05-10 15:30:00,347.55,348.71,347.49,348.25,189855.0,340.0272,341.1621,339.9685,340.712,189855.0
2024-05-13 09:30:00,347.7,349.97,347.7,349.76,68572.0,340.1739,342.3948,340.1739,342.1893,68572.0
2024-05-13 10:00:00,349.31,349.67,347.88,347.89,72866.0,341.7491,342.1013,340.35,340.3598,72866.0
2024-05-13 10:30:00,347.89,348.63,347.83,348.56,33529.0,340.3598,341.0838,340.3011,341.0153,33529.0
2024-05-13 11:00:00,348.55,348.62,347.81,347.86,23159.0,341.0055,341.074,340.2815,340.3305,23159.0
2024-05-13 11:30:00,347.86,348.02,346.84,347.87,48388.0,340.3305,340.487,339.3325,340.3402,48388.0
2024-05-13 12:00:00,347.9,348.53,347.88,348.34,24318.0,340.3696,340.986,340.35,340.8001,24318.0
2024-05-13 12:30:00,348.35,348.35,347.84,347.89,29148.0,340.8098,340.8098,340.3109,340.3598,29148.0
2024-05-13 13:00:00,347.88,349.51,347.81,349.28,22361.0,340.35,341.9447,340.2815,341.7197,22361.0
2024-05-13 13:30:00,349.29,349.36,348.51,348.9,25425.0,341.7295,341.798,340.9664,341.3479,25425.0
2024-05-13 14:00:00,348.91,349.27,348.75,348.81,17138.0,341.3577,341.7099,341.2012,341.2599,17138.0
2024-05-13 14:30:00,348.84,349.29,348.84,349.13,26149.0,341.2892,341.7295,341.2892,341.573,26149.0
2024-05-13 15:00:00,349.19,349.26,348.88,349.07,31347.0,341.6317,341.7001,341.3284,341.5143,31347.0
2024-05-13 15:30:00,349.1,349.3,348.41,349.13,145619.0,341.5436,341.7393,340.8685,341.573,145619.0
2024-05-14 09:30:00,348.47,350.05,347.51,349.94,55204.0,340.9272,342.473,339.988,342.3654,55204.0
2024-05-14 10:00:00,350.11,351.15,349.1,349.67,58971.0,342.5318,343.5492,341.5436,342.1013,58971.0
2024-05-14 10:30:00,349.71,349.87,348.49,348.5,32962.0,342.1404,342.2969,340.9468,340.9566,32962.0
2024-05-14 11:00:00,348.46,349.12,347.4,347.64,64001.0,340.9175,341.5632,339.8804,340.1152,64001.0
2024-05-14 11:30:00,347.63,348.0,347.32,347.48,42353.0,340.1054,340.4674,339.8021,339.9587,42353.0
2024-05-14 12:00:00,347.38,347.98,347.02,347.94,53179.0,339.8608,340.4479,339.5086,340.4087,53179.0
2024-05-14 12:30:00,347.93,348.19,347.05,347.42,50034.0,340.3989,340.6533,339.538,339.9,50034.0
2024-05-14 13:00:00,347.41,347.71,347.09,347.71,15549.0,339.8902,340.1837,339.5771,340.1837,15549.0
2024-05-14 13:30:00,347.73,347.85,347.1,347.29,12156.0,340.2033,340.3207,339.5869,339.7728,12156.0
2024-05-14 14:00:00,347.23,347.24,346.3,346.71,105574.0,339.7141,339.7239,338.8042,339.2053,105574.0
2024-05-14 14:30:00,346.65,347.45,345.75,346.44,43737.0,339.1466,339.9293,338.2661,338.9412,43737.0
2024-05-14 15:00:00,346.34,346.81,345.88,346.63,76349.0,338.8434,339.3032,338.3933,339.1271,76349.0
2024-05-14 15:30:00,346.55,346.95,345.65,346.1,224326.0,339.0488,339.4401,338.1683,338.6085,224326.0
2024-05-15 09:30:00,345.0,345.34,342.08,344.96,214354.0,337.5324,337.865,334.6756,337.4932,214354.0
2024-05-15 10:00:00,344.82,345.62,343.37,343.71,245205.0,337.3563,338.1389,335.9376,336.2703,245205.0
2024-05-15 10:30:00,343.68,345.22,343.63,344.27,83046.0,336.2409,337.7476,336.192,336.8182,83046.0
2024-05-15 11:00:00,344.31,344.44,343.25,343.77,60235.0,336.8573,336.9845,335.8202,336.329,60235.0
2024-05-15 11:30:00,343.8,343.88,342.75,343.58,47338.0,336.3583,336.4366,335.3311,336.1431,47338.0
2024-05-15 12:00:00,343.69,344.08,343.38,343.9,19465.0,336.2507,336.6323,335.9474,336.4562,19465.0
2024-05-15 12:30:00,343.9,344.07,342.87,343.33,41334.0,336.4562,336.6225,335.4485,335.8985,41334.0
2024-05-15 13:00:00,343.41,343.79,342.73,343.1,38194.0,335.9768,336.3485,335.3115,335.6735,38194.0
2024-05-15 13:30:00,343.16,343.99,342.72,343.49,53791.0,335.7322,336.5442,335.3017,336.055,53791.0
2024-05-15 14:00:00,343.28,343.69,342.97,343.18,25591.0,335.8496,336.2507,335.5463,335.7518,25591.0
2024-05-15 14:30:00,343.05,343.23,342.82,343.09,31204.0,335.6246,335.8007,335.3995,335.6637,31204.0
2024-05-15 15:00:00,343.03,343.17,342.61,342.87,82738.0,335.605,335.742,335.1941,335.4485,82738.0
2024-05-15 15:30:00,342.87,344.25,342.52,343.47,256205.0,335.4485,336.7986,335.106,336.0355,256205.0
2024-05-16 09:30:00,343.91,344.8,342.46,342.51,88066.0,336.466,337.3367,335.0473,335.0963,88066.0
2024-05-16 10:00:00,342.82,343.83,342.23,342.84,105584.0,335.3995,336.3877,334.8223,335.4191,105584.0
2024-05-16 10:30:00,342.93,342.93,341.49,342.03,80799.0,335.5072,335.5072,334.0983,334.6266,80799.0
2024-05-16 11:00:00,341.94,341.98,341.09,341.52,55034.0,334.5386,334.5777,333.707,334.1277,55034.0
2024-05-16 11:30:00,341.48,341.53,340.08,340.5,60321.0,334.0885,334.1375,332.7189,333.1298,60321.0
2024-05-16 12:00:00,340.42,340.51,339.5,339.8,52492.0,333.0515,333.1395,332.1514,332.4449,52492.0
2024-05-16 12:30:00,339.76,340.22,339.52,339.57,42465.0,332.4058,332.8558,332.171,332.2199,42465.0
2024-05-16 13:00:00,339.56,339.83,339.32,339.59,50465.0,332.2101,332.4743,331.9753,332.2395,50465.0
2024-05-16 13:30:00,339.58,339.91,338.87,338.89,44010.0,332.2297,332.5525,331.535,331.5546,44010.0
2024-05-16 14:00:00,338.87,339.09,338.3,338.65,53958.0,331.535,331.7503,330.9774,331.3198,53958.0
2024-05-16 14:30:00,338.64,339.38,338.6,339.18,62661.0,331.31,332.034,331.2709,331.8383,62661.0
2024-05-16 15:00:00,339.2,339.38,338.84,339.16,48632.0,331.8579,332.034,331.5057,331.8188,48632.0
2024-05-16 15:30:00,339.17,339.73,338.16,339.22,257471.0,331.8286,332.3764,330.8404,331.8775,257471.0
2024-05-17 09:30:00,338.71,339.26,335.26,335.5,120785.0,331.3785,331.9166,328.0032,328.238,120785.0
2024-05-17 10:00:00,335.65,336.63,334.23,336.19,150484.0,328.3847,329.3435,326.9955,328.9131,150484.0
2024-05-17 10:30:00,336.2,336.96,335.83,335.9,56156.0,328.9228,329.6664,328.5608,328.6293,56156.0
2024-05-17 11:00:00,336.0,336.9,335.92,336.85,56154.0,328.7272,329.6077,328.6489,329.5588,56154.0
2024-05-17 11:30:00,336.79,337.78,336.55,337.09,36522.0,329.5001,330.4686,329.2653,329.7936,36522.0
2024-05-17 12:00:00,337.12,337.45,336.52,336.71,24482.0,329.8229,330.1458,329.2359,329.4218,24482.0
2024-05-17 12:30:00,336.8,337.18,336.73,337.09,36517.0,329.5098,329.8816,329.4414,329.7936,36517.0
2024-05-17 13:00:00,337.16,337.27,336.67,336.68,28685.0,329.8621,329.9697,329.3827,329.3924,28685.0
2024-05-17 13:30:00,336.64,336.88,336.35,336.75,31684.0,329.3533,329.5881,329.0696,329.4609,31684.0
2024-05-17 14:00:00,336.75,336.94,336.0,336.57,37252.0,329.4609,329.6468,328.7272,329.2848,37252.0
2024-05-17 14:30:00,336.57,337.5,336.34,336.89,24745.0,329.2848,330.1947,329.0598,329.5979,24745.0
2024-05-17 15:00:00,336.94,337.76,336.76,337.37,45043.0,329.6468,330.4491,329.4707,330.0675,45043.0
2024-05-17 15:30:00,337.31,339.36,337.31,338.72,294648.0,330.0088,332.0144,330.0088,331.3883,294648.0
2024-05-20 09:30:00,338.55,338.6,335.24,335.38,100013.0,331.222,331.2709,327.9836,328.1206,100013.0
2024-05-20 10:00:00,335.43,335.87,334.85,335.1,22692.0,328.1695,328.6,327.6021,327.8466,22692.0
2024-05-20 10:30:00,335.22,335.22,333.95,334.38,21577.0,327.964,327.964,326.7215,327.1422,21577.0
2024-05-20 11:00:00,334.48,334.85,333.96,334.75,20792.0,327.2401,327.6021,326.7313,327.5042,20792.0
2024-05-20 11:30:00,334.74,334.88,334.18,334.51,22378.0,327.4944,327.6314,326.9466,327.2694,22378.0
2024-05-20 12:00:00,334.45,334.6,333.34,333.59,19330.0,327.2107,327.3575,326.1247,326.3693,19330.0
2024-05-20 12:30:00,333.69,334.28,333.26,334.15,26955.0,326.4672,327.0444,326.0465,326.9172,26955.0
2024-05-20 13:00:00,334.23,336.52,334.23,335.01,42964.0,326.9955,329.2359,326.9955,327.7586,42964.0
2024-05-20 13:30:00,334.8,334.92,333.89,333.97,16612.0,327.5531,327.6705,326.6628,326.7411,16612.0
2024-05-20 14:00:00,333.94,334.05,333.15,333.25,27917.0,326.7118,326.8194,325.9389,326.0367,27917.0
2024-05-20 14:30:00,333.25,333.84,333.22,333.28,28030.0,326.0367,326.6139,326.0073,326.066,28030.0
2024-05-20 15:00:00,333.23,333.69,332.86,333.27,29142.0,326.0171,326.4672,325.6551,326.0563,29142.0
2024-05-20 15:30:00,333.34,333.47,332.23,333.3,163981.0,326.1247,326.2519,325.0388,326.0856,163981.0
2024-05-21 09:30:00,334.99,338.81,333.95,337.49,97044.0,327.739,331.4763,326.7215,330.1849,97044.0
2024-05-21 10:00:00,337.74,338.24,337.16,337.74,39338.0,330.4295,330.9187,329.8621,330.4295,39338.0
2024-05-21 10:30:00,337.64,337.74,335.93,336.13,62941.0,330.3317,330.4295,328.6587,328.8544,62941.0
2024-05-21 11:00:00,336.07,337.52,336.07,336.72,44274.0,328.7957,330.2143,328.7957,329.4316,44274.0
2024-05-21 11:30:00,336.63,337.12,336.21,336.22,29001.0,329.3435,329.8229,328.9326,328.9424,29001.0
2024-05-21 12:00:00,336.22,336.48,335.82,336.36,20347.0,328.9424,329.1968,328.5511,329.0794,20347.0
2024-05-21 12:30:00,336.2,336.64,336.08,336.38,24092.0,328.9228,329.3533,328.8054,329.0989,24092.0
2024-05-21 13:00:00,336.46,336.62,336.25,336.37,25432.0,329.1772,329.3337,328.9718,329.0892,25432.0
2024-05-21 13:30:00,336.37,336.43,335.8,336.3,26830.0,329.0892,329.1479,328.5315,329.0207,26830.0
2024-05-21 14:00:00,336.36,336.67,336.16,336.32,10558.0,329.0794,329.3827,328.8837,329.0402,10558.0
2024-05-21 14:30:00,336.25,336.41,335.28,335.46,24759.0,328.9718,329.1283,328.0228,328.1989,24759.0
2024-05-21 15:00:00,335.46,336.5,335.41,336.36,22130.0,328.1989,329.2163,328.1499,329.0794,22130.0
2024-05-21 15:30:00,336.31,337.0,336.31,336.33,116268.0,329.0305,329.7055,329.0305,329.05,116268.0
2024-05-22 09:30:00,335.43,337.38,335.43,336.31,51162.0,328.1695,330.0773,328.1695,329.0305,51162.0
2024-05-22 10:00:00,336.08,336.11,334.55,335.5,35933.0,328.8054,328.8348,327.3086,328.238,35933.0
2024-05-22 10:30:00,335.5,335.7,334.17,334.57,15956.0,328.238,328.4337,326.9368,327.3281,15956.0
2024-05-22 11:00:00,334.76,334.89,334.25,334.4,18936.0,327.514,327.6412,327.015,327.1618,18936.0
2024-05-22 11:30:00,334.28,335.1,334.28,334.93,9156.0,327.0444,327.8466,327.0444,327.6803,9156.0
2024-05-22 12:00:00,335.11,335.98,335.11,335.95,21506.0,327.8564,328.7076,327.8564,328.6782,21506.0
2024-05-22 12:30:00,335.86,336.26,335.75,336.07,12559.0,328.5902,328.9815,328.4826,328.7957,12559.0
2024-05-22 13:00:00,336.07,336.56,335.98,336.18,21898.0,328.7957,329.275,328.7076,328.9033,21898.0
2024-05-22 13:30:00,336.18,336.62,335.93,336.6,16682.0,328.9033,329.3337,328.6587,329.3142,16682.0
2024-05-22 14:00:00,336.6,336.6,335.92,336.05,24477.0,329.3142,329.3142,328.6489,328.7761,24477.0
2024-05-22 14:30:00,336.05,336.3,335.75,336.3,20645.0,328.7761,329.0207,328.4826,329.0207,20645.0
2024-05-22 15:00:00,336.29,336.77,336.17,336.36,34142.0,329.0109,329.4805,328.8935,329.0794,34142.0
2024-05-22 15:30:00,336.41,336.85,335.76,336.39,101859.0,329.1283,329.5588,328.4924,329.1087,101859.0
2024-05-23 09:30:00,335.72,337.23,335.59,337.23,40420.0,328.4532,329.9305,328.326,329.9305,40420.0
2024-05-23 10:00:00,336.96,338.23,336.95,337.67,29859.0,329.6664,330.9089,329.6566,330.361,29859.0
2024-05-23 10:30:00,337.67,338.66,337.67,338.38,27941.0,330.361,331.3296,330.361,331.0557,27941.0
2024-05-23 11:00:00,338.37,338.5,337.55,337.73,89535.0,331.0459,331.1731,330.2436,330.4197,89535.0
2024-05-23 11:30:00,337.74,338.74,337.68,338.54,138859.0,330.4295,331.4079,330.3708,331.2122,138859.0
2024-05-23 12:00:00,338.56,339.43,338.2,338.23,110671.0,331.2318,332.0829,330.8795,330.9089,110671.0
2024-05-23 12:30:00,338.25,338.5,337.67,338.04,17835.0,330.9285,331.1731,330.361,330.723,17835.0
2024-05-23 13:00:00,338.04,338.22,337.16,337.42,14666.0,330.723,330.8991,329.8621,330.1164,14666.0
2024-05-23 13:30:00,337.42,337.42,336.22,336.56,21986.0,330.1164,330.1164,328.9424,329.275,21986.0
2024-05-23 14:00:00,336.47,337.35,336.47,336.51,43494.0,329.187,330.0479,329.187,329.2261,43494.0
2024-05-23 14:30:00,336.5,337.36,336.34,336.76,49032.0,329.2163,330.0577,329.0598,329.4707,49032.0
2024-05-23 15:00:00,337.06,337.09,335.48,336.83,71179.0,329.7642,329.7936,328.2184,329.5392,71179.0
2024-05-23 15:30:00,336.81,337.95,336.81,337.83,143009.0,329.5196,330.635,329.5196,330.5176,143009.0
2024-05-24 09:30:00,338.92,338.92,334.84,334.98,32311.0,331.584,331.584,327.5923,327.7292,32311.0
2024-05-24 10:00:00,335.12,335.52,333.49,334.52,133270.0,327.8662,328.2576,326.2715,327.2792,133270.0
2024-05-24 10:30:00,334.33,334.64,333.98,334.28,19713.0,327.0933,327.3966,326.7509,327.0444,19713.0
2024-05-24 11:00:00,334.31,334.88,333.44,333.72,170135.0,327.0737,327.6314,326.2226,326.4965,170135.0
2024-05-24 11:30:00,333.72,334.05,333.02,333.08,36740.0,326.4965,326.8194,325.8117,325.8704,36740.0
2024-05-24 12:00:00,333.08,333.17,331.7,332.57,46584.0,325.8704,325.9584,324.5202,325.3714,46584.0
2024-05-24 12:30:00,332.58,332.7,332.06,332.07,12823.0,325.3812,325.4986,324.8724,324.8822,12823.0
2024-05-24 13:00:00,332.0,332.29,331.24,331.53,25051.0,324.8137,325.0975,324.0702,324.3539,25051.0
2024-05-24 13:30:00,331.52,332.0,331.05,331.79,23998.0,324.3441,324.8137,323.8843,324.6083,23998.0
2024-05-24 14:00:00,331.74,332.42,331.64,331.74,21784.0,324.5594,325.2247,324.4615,324.5594,21784.0
2024-05-24 14:30:00,331.78,332.4,331.76,332.17,33479.0,324.5985,325.2051,324.5789,324.9801,33479.0
2024-05-24 15:00:00,332.18,332.19,331.33,331.88,20375.0,324.9899,324.9996,324.1582,324.6963,20375.0
2024-05-24 15:30:00,331.92,332.77,331.9,332.64,138963.0,324.7355,325.5671,324.7159,325.4399,138963.0
2024-05-28 09:30:00,332.87,334.08,331.62,332.74,55525.0,325.6649,326.8487,324.442,325.5377,55525.0
2024-05-28 10:00:00,332.97,334.29,332.89,333.86,35794.0,325.7628,327.0542,325.6845,326.6335,35794.0
2024-05-28 10:30:00,333.81,334.76,333.73,334.3,53078.0,326.5846,327.514,326.5063,327.064,53078.0
2024-05-28 11:00:00,334.26,335.33,334.14,335.18,40028.0,327.0248,328.0717,326.9074,327.9249,40028.0
2024-05-28 11:30:00,335.2,335.65,334.78,334.96,83417.0,327.9445,328.3847,327.5336,327.7097,83417.0
2024-05-28 12:00:00,334.95,335.13,334.41,334.82,24347.0,327.6999,327.876,327.1716,327.5727,24347.0
2024-05-28 12:30:00,334.77,334.81,333.38,333.47,17481.0,327.5238,327.5629,326.1639,326.2519,17481.0
2024-05-28 13:00:00,333.4,333.91,333.12,333.81,19902.0,326.1834,326.6824,325.9095,326.5846,19902.0
2024-05-28 13:30:00,333.8,334.04,332.89,333.01,19646.0,326.5748,326.8096,325.6845,325.8019,19646.0
2024-05-28 14:00:00,332.94,333.12,332.71,332.8,23776.0,325.7334,325.9095,325.5084,325.5964,23776.0
2024-05-28 14:30:00,332.68,333.08,332.49,332.84,38500.0,325.479,325.8704,325.2931,325.6356,38500.0
2024-05-28 15:00:00,332.83,332.89,332.16,332.61,66489.0,325.6258,325.6845,324.9703,325.4105,66489.0
2024-05-28 15:30:00,332.65,333.26,332.55,333.11,252228.0,325.4497,326.0465,325.3518,325.8997,252228.0
2024-05-29 09:30:00,331.32,332.77,329.31,332.28,125744.0,324.1485,325.5671,322.182,325.0877,125744.0
2024-05-29 10:00:00,332.14,333.94,331.83,333.94,96959.0,324.9507,326.7118,324.6474,326.7118,96959.0
2024-05-29 10:30:00,333.96,334.07,331.09,331.94,148376.0,326.7313,326.8389,323.9234,324.755,148376.0
2024-05-29 11:00:00,332.12,333.12,331.12,331.45,66753.0,324.9312,325.9095,323.9528,324.2757,66753.0
2024-05-29 11:30:00,331.35,332.94,331.35,332.76,36392.0,324.1778,325.7334,324.1778,325.5573,36392.0
2024-05-29 12:00:00,332.81,333.17,332.59,332.94,45882.0,325.6062,325.9584,325.391,325.7334,45882.0
2024-05-29 12:30:00,332.98,333.48,332.63,332.97,62264.0,325.7725,326.2617,325.4301,325.7628,62264.0
2024-05-29 13:00:00,333.09,334.22,332.8,333.0,331558.0,325.8802,326.9857,325.5964,325.7921,331558.0
2024-05-29 13:30:00,333.0,333.38,332.8,332.82,50498.0,325.7921,326.1639,325.5964,325.616,50498.0
2024-05-29 14:00:00,332.81,333.6,332.77,332.92,106922.0,325.6062,326.3791,325.5671,325.7138,106922.0
2024-05-29 14:30:00,332.87,333.24,332.24,332.53,42028.0,325.6649,326.0269,325.0486,325.3323,42028.0
2024-05-29 15:00:00,332.46,333.48,332.46,332.87,81291.0,325.2638,326.2617,325.2638,325.6649,81291.0
2024-05-29 15:30:00,332.88,334.32,332.57,332.92,326306.0,325.6747,327.0835,325.3714,325.7138,326306.0
2024-05-30 09:30:00,331.54,334.27,330.63,332.31,273232.0,324.3637,327.0346,323.4734,325.117,273232.0
2024-05-30 10:00:00,332.39,333.42,331.59,332.85,330496.0,325.1953,326.203,324.4126,325.6453,330496.0
2024-05-30 10:30:00,333.01,333.8,331.83,333.5,94833.0,325.8019,326.5748,324.6474,326.2813,94833.0
2024-05-30 11:00:00,333.63,334.7,330.95,333.71,382869.0,326.4085,327.4553,323.7865,326.4867,382869.0
2024-05-30 11:30:00,333.73,333.95,332.61,332.64,131343.0,326.5063,326.7215,325.4105,325.4399,131343.0
2024-05-30 12:00:00,332.79,333.59,332.19,332.8,60967.0,325.5866,326.3693,324.9996,325.5964,60967.0
2024-05-30 12:30:00,332.78,332.95,332.26,332.89,46884.0,325.5769,325.7432,325.0681,325.6845,46884.0
2024-05-30 13:00:00,332.9,332.96,332.18,332.73,125401.0,325.6943,325.753,324.9899,325.5279,125401.0
2024-05-30 13:30:00,332.69,333.33,332.17,332.99,203852.0,325.4888,326.115,324.9801,325.7823,203852.0
2024-05-30 14:00:00,332.96,333.05,332.57,332.82,75734.0,325.753,325.841,325.3714,325.616,75734.0
2024-05-30 14:30:00,332.73,333.3,331.77,332.8,120517.0,325.5279,326.0856,324.5887,325.5964,120517.0
2024-05-30 15:00:00,332.8,332.83,331.85,332.05,158573.0,325.5964,325.6258,324.667,324.8627,158573.0
2024-05-30 15:30:00,332.1,332.73,330.85,331.0,477133.0,324.9116,325.5279,323.6886,323.8354,477133.0
2024-05-31 09:30:00,332.98,333.79,331.53,332.62,248792.0,325.7725,326.565,324.3539,325.4203,248792.0
2024-05-31 10:00:00,332.53,334.03,332.01,332.95,327616.0,325.3323,326.7998,324.8235,325.7432,327616.0
2024-05-31 10:30:00,332.82,333.09,332.24,332.67,195690.0,325.616,325.8802,325.0486,325.4692,195690.0
2024-05-31 11:00:00,332.68,333.4,332.45,332.95,296217.0,325.479,326.1834,325.254,325.7432,296217.0
2024-05-31 11:30:00,332.95,335.38,332.95,334.83,52550.0,325.7432,328.1206,325.7432,327.5825,52550.0
2024-05-31 12:00:00,334.78,336.32,334.34,335.84,93024.0,327.5336,329.0402,327.1031,328.5706,93024.0
2024-05-31 12:30:00,335.85,336.5,335.82,336.38,38560.0,328.5804,329.2163,328.5511,329.0989,38560.0
2024-05-31 13:00:00,336.39,337.62,336.37,336.64,31481.0,329.1087,330.3121,329.0892,329.3533,31481.0
2024-05-31 13:30:00,336.66,338.14,336.65,338.12,30027.0,329.3729,330.8208,329.3631,330.8013,30027.0
2024-05-31 14:00:00,338.15,339.27,337.88,338.56,53173.0,330.8306,331.9264,330.5665,331.2318,53173.0
2024-05-31 14:30:00,338.62,339.69,338.53,339.23,83911.0,331.2905,332.3373,331.2024,331.8873,83911.0
2024-05-31 15:00:00,339.23,340.38,338.75,339.92,79222.0,331.8873,333.0124,331.4176,332.5623,79222.0
2024-05-31 15:30:00,339.99,344.67,339.91,344.32,313082.0,332.6308,337.2095,332.5525,336.8671,313082.0
2024-06-03 09:30:00,340.61,342.52,339.22,342.52,89498.0,333.2374,335.106,331.8775,335.106,89498.0
2024-06-03 10:00:00,342.54,344.73,342.18,343.93,53587.0,335.1256,337.2682,334.7734,336.4855,53587.0
2024-06-03 10:30:00,343.88,344.08,342.23,342.9,34185.0,336.4366,336.6323,334.8223,335.4778,34185.0
2024-06-03 11:00:00,343.07,344.33,342.82,344.0,37733.0,335.6441,336.8769,335.3995,336.554,37733.0
2024-06-03 11:30:00,343.87,344.34,341.45,342.05,52690.0,336.4268,336.8866,334.0592,334.6462,52690.0
2024-06-03 12:00:00,342.02,342.1,340.8,340.99,34838.0,334.6169,334.6951,333.4233,333.6092,34838.0
2024-06-03 12:30:00,341.06,341.59,339.56,340.5,21044.0,333.6776,334.1962,332.2101,333.1298,21044.0
2024-06-03 13:00:00,340.52,341.13,340.42,340.92,39779.0,333.1493,333.7461,333.0515,333.5407,39779.0
2024-06-03 13:30:00,340.99,341.74,340.82,341.49,26627.0,333.6092,334.3429,333.4428,334.0983,26627.0
2024-06-03 14:00:00,341.57,341.85,341.17,341.37,18595.0,334.1766,334.4505,333.7853,333.9809,18595.0
2024-06-03 14:30:00,341.37,341.79,341.21,341.48,41251.0,333.9809,334.3918,333.8244,334.0885,41251.0
2024-06-03 15:00:00,341.46,341.93,341.36,341.83,51249.0,334.069,334.5288,333.9711,334.431,51249.0
2024-06-03 15:30:00,341.86,341.88,341.14,341.55,124224.0,334.4603,334.4799,333.7559,334.157,124224.0
2024-06-04 09:30:00,338.25,338.25,334.63,336.06,72365.0,332.303,332.303,328.7466,330.1515,72365.0
2024-06-04 10:00:00,336.24,336.5,333.72,335.31,36391.0,330.3283,330.5838,327.8526,329.4147,36391.0
2024-06-04 10:30:00,334.96,334.97,331.48,331.74,47426.0,329.0708,329.0807,325.652,325.9075,47426.0
2024-06-04 11:00:00,331.65,332.54,331.38,332.06,40461.0,325.819,326.6934,325.5538,326.2218,40461.0
2024-06-04 11:30:00,331.9,332.26,331.27,331.81,50205.0,326.0646,326.4183,325.4457,325.9762,50205.0
2024-06-04 12:00:00,331.9,332.71,331.37,332.65,36505.0,326.0646,326.8604,325.544,326.8015,36505.0
2024-06-04 12:30:00,332.65,333.89,332.45,333.22,46248.0,326.8015,328.0197,326.605,327.3614,46248.0
2024-06-04 13:00:00,333.16,334.02,332.85,333.24,30044.0,327.3025,328.1474,326.9979,327.3811,30044.0
2024-06-04 13:30:00,333.27,335.05,333.21,335.05,46639.0,327.4106,329.1593,327.3516,329.1593,46639.0
2024-06-04 14:00:00,334.98,336.77,334.43,336.38,68569.0,329.0905,330.849,328.5502,330.4659,68569.0
2024-06-04 14:30:00,336.34,336.81,335.77,335.84,55956.0,330.4266,330.8883,329.8666,329.9354,55956.0
2024-06-04 15:00:00,335.8,336.4,335.15,336.4,68422.0,329.8961,330.4855,329.2575,330.4855,68422.0
2024-06-04 15:30:00,336.35,337.48,335.83,337.02,152821.0,330.4364,331.5465,329.9255,331.0946,152821.0
2024-06-05 09:30:00,337.62,338.58,331.35,333.21,49199.0,331.6841,332.6272,325.5243,327.3516,49199.0
2024-06-05 10:00:00,333.2,333.21,329.82,329.94,41247.0,327.3418,327.3516,324.0212,324.1391,41247.0
2024-06-05 10:30:00,330.25,331.12,329.69,330.6,37792.0,324.4436,325.2984,323.8935,324.7875,37792.0
2024-06-05 11:00:00,330.65,331.68,330.55,330.83,51133.0,324.8366,325.8485,324.7384,325.0135,51133.0
2024-06-05 11:30:00,330.73,331.03,330.43,330.43,14832.0,324.9152,325.2099,324.6205,324.6205,14832.0
2024-06-05 12:00:00,330.43,330.67,329.52,330.59,33731.0,324.6205,324.8563,323.7265,324.7777,33731.0
2024-06-05 12:30:00,330.61,331.93,330.61,331.27,38994.0,324.7973,326.0941,324.7973,325.4457,38994.0
2024-06-05 13:00:00,331.31,331.32,330.9,331.09,20848.0,325.485,325.4948,325.0822,325.2689,20848.0
2024-06-05 13:30:00,331.27,331.72,330.85,331.41,21836.0,325.4457,325.8878,325.0331,325.5833,21836.0
2024-06-05 14:00:00,331.41,331.6,330.87,331.42,20189.0,325.5833,325.7699,325.0527,325.5931,20189.0
2024-06-05 14:30:00,331.38,333.13,331.35,332.8,40820.0,325.5538,327.273,325.5243,326.9488,40820.0
2024-06-05 15:00:00,332.8,333.18,332.62,333.18,45253.0,326.9488,327.3221,326.772,327.3221,45253.0
2024-06-05 15:30:00,333.27,334.28,332.8,334.19,193638.0,327.4106,328.4028,326.9488,328.3144,193638.0
2024-06-06 09:30:00,334.14,336.27,333.43,336.15,32950.0,328.2653,330.3578,327.5677,330.2399,32950.0
2024-06-06 10:00:00,336.19,336.25,334.48,335.44,67164.0,330.2792,330.3382,328.5993,329.5424,67164.0
2024-06-06 10:30:00,335.5,337.94,334.78,337.28,62699.0,329.6013,331.9984,328.894,331.3501,62699.0
2024-06-06 11:00:00,337.27,337.59,336.22,336.38,36991.0,331.3402,331.6546,330.3087,330.4659,36991.0
2024-06-06 11:30:00,336.38,338.13,336.37,337.62,69459.0,330.4659,332.1851,330.456,331.6841,69459.0
2024-06-06 12:00:00,337.59,338.01,336.82,337.03,45346.0,331.6546,332.0672,330.8981,331.1044,45346.0
2024-06-06 12:30:00,337.08,337.08,335.46,335.82,27787.0,331.1536,331.1536,329.562,329.9157,27787.0
2024-06-06 13:00:00,335.66,336.73,335.42,336.44,29943.0,329.7585,330.8097,329.5228,330.5248,29943.0
2024-06-06 13:30:00,336.42,337.09,336.05,336.31,26473.0,330.5052,331.1634,330.1417,330.3971,26473.0
2024-06-06 14:00:00,336.36,336.56,335.72,336.45,18870.0,330.4462,330.6427,329.8175,330.5346,18870.0
2024-06-06 14:30:00,336.62,338.47,336.45,338.47,42796.0,330.7017,332.5191,330.5346,332.5191,42796.0
2024-06-06 15:00:00,338.35,339.2,338.09,339.16,56296.0,332.4012,333.2363,332.1458,333.197,56296.0
2024-06-06 15:30:00,339.16,339.49,337.85,337.99,213166.0,333.197,333.5212,331.91,332.0476,213166.0
2024-06-07 09:30:00,338.44,341.4,336.92,341.04,68025.0,332.4897,335.3976,330.9964,335.0439,68025.0
2024-06-07 10:00:00,340.72,340.9,337.76,338.8,31090.0,334.7296,334.9064,331.8216,332.8433,31090.0
2024-06-07 10:30:00,338.96,339.7,338.56,339.06,36580.0,333.0005,333.7275,332.6075,333.0988,36580.0
2024-06-07 11:00:00,339.11,339.75,338.38,338.38,34054.0,333.1479,333.7766,332.4307,332.4307,34054.0
2024-06-07 11:30:00,338.68,338.68,337.03,337.44,36873.0,332.7254,332.7254,331.1044,331.5072,36873.0
2024-06-07 12:00:00,337.6,338.36,337.57,338.24,48091.0,331.6644,332.4111,331.635,332.2932,48091.0
2024-06-07 12:30:00,338.29,338.36,337.43,337.67,19745.0,332.3423,332.4111,331.4974,331.7332,19745.0
2024-06-07 13:00:00,337.63,338.23,337.56,337.6,13853.0,331.6939,332.2833,331.6251,331.6644,13853.0
2024-06-07 13:30:00,337.64,338.31,337.35,338.26,42174.0,331.7037,332.3619,331.4188,332.3128,42174.0
2024-06-07 14:00:00,338.19,338.57,337.79,338.55,25041.0,332.2441,332.6174,331.8511,332.5977,25041.0
2024-06-07 14:30:00,338.55,339.57,338.54,339.45,46592.0,332.5977,333.5998,332.5879,333.4819,46592.0
2024-06-07 15:00:00,339.52,339.53,338.86,339.26,41459.0,333.5507,333.5605,332.9023,333.2952,41459.0
2024-06-07 15:30:00,339.26,339.38,337.91,338.1,109185.0,333.2952,333.4131,331.969,332.1556,109185.0
2024-06-10 09:30:00,337.51,338.75,336.67,337.01,55119.0,331.576,332.7942,330.7508,331.0848,55119.0
2024-06-10 10:00:00,337.19,339.56,336.93,337.72,33233.0,331.2616,333.59,331.0062,331.7823,33233.0
2024-06-10 10:30:00,337.61,337.87,336.38,337.08,21807.0,331.6742,331.9297,330.4659,331.1536,21807.0
2024-06-10 11:00:00,337.05,338.05,336.71,336.82,16519.0,331.1241,332.1065,330.7901,330.8981,16519.0
2024-06-10 11:30:00,336.93,337.25,336.53,337.19,18545.0,331.0062,331.3206,330.6132,331.2616,18545.0
2024-06-10 12:00:00,337.18,337.32,336.41,336.41,19985.0,331.2518,331.3893,330.4953,330.4953,19985.0
2024-06-10 12:30:00,336.62,336.81,336.33,336.64,10725.0,330.7017,330.8883,330.4168,330.7213,10725.0
2024-06-10 13:00:00,336.64,336.91,336.2,336.57,15104.0,330.7213,330.9866,330.289,330.6525,15104.0
2024-06-10 13:30:00,336.63,337.26,336.63,336.8,14594.0,330.7115,331.3304,330.7115,330.8785,14594.0
2024-06-10 14:00:00,336.77,337.77,336.74,337.67,12573.0,330.849,331.8314,330.8195,331.7332,12573.0
2024-06-10 14:30:00,337.7,337.87,336.9,337.47,21950.0,331.7627,331.9297,330.9767,331.5367,21950.0
2024-06-10 15:00:00,337.51,337.96,337.24,337.8,40279.0,331.576,332.0181,331.3108,331.8609,40279.0
2024-06-10 15:30:00,337.79,338.95,337.65,338.88,93656.0,331.8511,332.9907,331.7135,332.9219,93656.0
2024-06-11 09:30:00,337.81,339.67,337.47,338.34,27752.0,331.8707,333.698,331.5367,332.3914,27752.0
2024-06-11 10:00:00,338.47,338.84,335.77,337.28,66593.0,332.5191,332.8826,329.8666,331.3501,66593.0
2024-06-11 10:30:00,336.63,338.83,336.34,338.46,35705.0,330.7115,332.8728,330.4266,332.5093,35705.0
2024-06-11 11:00:00,338.3,338.41,337.46,337.63,9819.0,332.3521,332.4602,331.5269,331.6939,9819.0
2024-06-11 11:30:00,337.66,339.48,337.46,339.48,39136.0,331.7234,333.5114,331.5269,333.5114,39136.0
2024-06-11 12:00:00,339.48,339.48,337.91,337.95,16427.0,333.5114,333.5114,331.969,332.0083,16427.0
2024-06-11 12:30:00,337.99,339.63,337.88,339.25,21603.0,332.0476,333.6587,331.9395,333.2854,21603.0
2024-06-11 13:00:00,339.13,339.29,338.33,338.33,8689.0,333.1675,333.3247,332.3816,332.3816,8689.0
2024-06-11 13:30:00,338.33,338.42,337.61,337.61,9828.0,332.3816,332.47,331.6742,331.6742,9828.0
2024-06-11 14:00:00,337.56,337.9,337.55,337.68,7153.0,331.6251,331.9591,331.6153,331.743,7153.0
2024-06-11 14:30:00,337.72,337.96,337.1,337.27,16352.0,331.7823,332.0181,331.1732,331.3402,16352.0
2024-06-11 15:00:00,337.4,337.79,337.1,337.52,30530.0,331.4679,331.8511,331.1732,331.5858,30530.0
2024-06-11 15:30:00,337.42,338.07,336.87,337.95,69610.0,331.4876,332.1262,330.9473,332.0083,69610.0
2024-06-12 09:30:00,338.08,339.0,334.51,336.48,104986.0,332.136,333.0398,328.6288,330.5641,104986.0
2024-06-12 10:00:00,335.85,335.96,334.1,334.5,40422.0,329.9452,330.0533,328.226,328.6189,40422.0
2024-06-12 10:30:00,334.75,336.12,334.58,335.42,36479.0,328.8645,330.2104,328.6975,329.5228,36479.0
2024-06-12 11:00:00,335.31,335.74,335.02,335.58,26322.0,329.4147,329.8371,329.1298,329.6799,26322.0
2024-06-12 11:30:00,335.6,335.69,334.17,335.0,25958.0,329.6996,329.788,328.2947,329.1101,25958.0
2024-06-12 12:00:00,334.93,336.49,334.72,336.14,33241.0,329.0414,330.5739,328.8351,330.2301,33241.0
2024-06-12 12:30:00,336.14,336.14,334.6,334.99,24518.0,330.2301,330.2301,328.7172,329.1003,24518.0
2024-06-12 13:00:00,335.16,336.04,335.16,335.8,19554.0,329.2673,330.1319,329.2673,329.8961,19554.0
2024-06-12 13:30:00,335.7,336.34,335.4,335.55,28537.0,329.7978,330.4266,329.5031,329.6505,28537.0
2024-06-12 14:00:00,335.32,335.63,333.94,335.62,31463.0,329.4245,329.7291,328.0688,329.7192,31463.0
2024-06-12 14:30:00,335.66,335.81,334.95,335.39,43329.0,329.7585,329.9059,329.061,329.4933,43329.0
2024-06-12 15:00:00,335.55,336.47,335.3,335.7,53387.0,329.6505,330.5543,329.4049,329.7978,53387.0
2024-06-12 15:30:00,335.7,336.87,335.45,335.79,108195.0,329.7978,330.9473,329.5522,329.8862,108195.0
2024-06-13 09:30:00,334.38,335.81,329.5,329.88,51984.0,328.501,329.9059,323.7068,324.0802,51984.0
2024-06-13 10:00:00,329.91,331.58,329.5,330.45,43188.0,324.1096,325.7503,323.7068,324.6401,43188.0
2024-06-13 10:30:00,330.76,330.98,330.01,330.71,24913.0,324.9447,325.1608,324.2079,324.8956,24913.0
2024-06-13 11:00:00,330.77,332.26,330.74,332.26,17345.0,324.9545,326.4183,324.925,326.4183,17345.0
2024-06-13 11:30:00,332.38,332.58,331.55,331.65,18597.0,326.5362,326.7327,325.7208,325.819,18597.0
2024-06-13 12:00:00,331.53,332.27,331.39,332.16,26514.0,325.7011,326.4281,325.5636,326.3201,26514.0
2024-06-13 12:30:00,332.16,332.78,332.02,332.12,35962.0,326.3201,326.9292,326.1825,326.2808,35962.0
2024-06-13 13:00:00,332.22,332.25,331.66,332.19,21798.0,326.379,326.4085,325.8289,326.3495,21798.0
2024-06-13 13:30:00,332.16,332.84,331.86,332.81,8619.0,326.3201,326.9881,326.0253,326.9586,8619.0
2024-06-13 14:00:00,332.79,334.0,332.66,333.62,35202.0,326.939,328.1277,326.8113,327.7544,35202.0
2024-06-13 14:30:00,333.64,335.66,333.2,334.97,45767.0,327.774,329.7585,327.3418,329.0807,45767.0
2024-06-13 15:00:00,335.05,337.63,335.05,335.48,67319.0,329.1593,331.6939,329.1593,329.5817,67319.0
2024-06-13 15:30:00,335.53,335.72,333.5,334.2,180822.0,329.6308,329.8175,327.6365,328.3242,180822.0
2024-06-14 09:30:00,332.49,334.81,330.95,330.95,22135.0,326.6443,328.9235,325.1313,325.1313,22135.0
2024-06-14 10:00:00,330.57,330.83,328.76,328.96,38302.0,324.758,325.0135,322.9798,323.1763,38302.0
2024-06-14 10:30:00,328.8,330.07,328.61,329.7,33698.0,323.0191,324.2668,322.8325,323.9033,33698.0
2024-06-14 11:00:00,329.63,331.49,329.63,331.29,18407.0,323.8346,325.6618,323.8346,325.4654,18407.0
2024-06-14 11:30:00,331.39,331.85,330.83,331.37,31213.0,325.5636,326.0155,325.0135,325.544,31213.0
2024-06-14 12:00:00,331.38,331.79,331.21,331.31,25930.0,325.5538,325.9566,325.3868,325.485,25930.0
2024-06-14 12:30:00,331.21,332.21,331.1,331.98,43096.0,325.3868,326.3692,325.2787,326.1432,43096.0
2024-06-14 13:00:00,331.98,332.88,331.77,332.69,24217.0,326.1432,327.0274,325.9369,326.8408,24217.0
2024-06-14 13:30:00,332.69,332.69,331.63,332.49,25866.0,326.8408,326.8408,325.7994,326.6443,25866.0
2024-06-14 14:00:00,332.57,332.74,331.96,332.5,15112.0,326.7229,326.8899,326.1236,326.6541,15112.0
2024-06-14 14:30:00,332.44,332.84,332.25,332.59,16130.0,326.5951,326.9881,326.4085,326.7425,16130.0
2024-06-14 15:00:00,332.53,333.37,332.44,332.81,34217.0,326.6836,327.5088,326.5951,326.9586,34217.0
2024-06-14 15:30:00,332.81,333.4,332.73,333.4,84539.0,326.9586,327.5383,326.88,327.5383,84539.0
2024-06-17 09:30:00,331.38,332.75,329.28,331.68,37089.0,325.5538,326.8997,323.4907,325.8485,37089.0
2024-06-17 10:00:00,331.68,332.76,330.58,332.01,26041.0,325.8485,326.9095,324.7678,326.1727,26041.0
2024-06-17 10:30:00,332.06,332.54,331.01,332.11,26037.0,326.2218,326.6934,325.1903,326.2709,26037.0
2024-06-17 11:00:00,331.97,333.66,331.96,333.17,27283.0,326.1334,327.7937,326.1236,327.3123,27283.0
2024-06-17 11:30:00,333.09,333.09,331.78,332.14,15784.0,327.2337,327.2337,325.9467,326.3004,15784.0
2024-06-17 12:00:00,332.06,332.54,331.33,332.13,16123.0,326.2218,326.6934,325.5047,326.2906,16123.0
2024-06-17 12:30:00,332.14,332.57,331.81,332.02,25817.0,326.3004,326.7229,325.9762,326.1825,25817.0
2024-06-17 13:00:00,332.02,332.71,331.94,332.29,33122.0,326.1825,326.8604,326.1039,326.4478,33122.0
2024-06-17 13:30:00,332.29,332.76,331.93,331.93,16215.0,326.4478,326.9095,326.0941,326.0941,16215.0
2024-06-17 14:00:00,331.99,332.58,331.59,332.35,35251.0,326.1531,326.7327,325.7601,326.5067,35251.0
2024-06-17 14:30:00,332.35,332.99,332.29,332.9,44094.0,326.5067,327.1355,326.4478,327.0471,44094.0
2024-06-17 15:00:00,332.9,333.55,332.9,333.25,35156.0,327.0471,327.6856,327.0471,327.3909,35156.0
2024-06-17 15:30:00,333.25,334.11,333.12,334.11,172744.0,327.3909,328.2358,327.2632,328.2358,172744.0
2024-06-18 09:30:00,335.56,337.07,334.21,334.91,41185.0,329.6603,331.1437,328.334,329.0217,41185.0
2024-06-18 10:00:00,335.16,335.45,333.44,334.15,44379.0,329.2673,329.5522,327.5776,328.2751,44379.0
2024-06-18 10:30:00,334.05,335.28,334.05,334.48,25351.0,328.1768,329.3852,328.1768,328.5993,25351.0
2024-06-18 11:00:00,334.27,335.41,333.89,335.23,13971.0,328.393,329.5129,328.0197,329.3361,13971.0
2024-06-18 11:30:00,335.15,335.15,334.57,335.07,13304.0,329.2575,329.2575,328.6877,329.1789,13304.0
2024-06-18 12:00:00,335.07,336.1,335.06,335.95,22535.0,329.1789,330.1908,329.1691,330.0434,22535.0
2024-06-18 12:30:00,335.95,337.18,335.9,336.85,23661.0,330.0434,331.2518,329.9943,330.9276,23661.0
2024-06-18 13:00:00,336.87,337.15,336.59,337.05,14281.0,330.9473,331.2223,330.6722,331.1241,14281.0
2024-06-18 13:30:00,337.04,337.39,337.03,337.39,9439.0,331.1143,331.4581,331.1044,331.4581,9439.0
2024-06-18 14:00:00,337.28,337.28,336.24,336.76,23357.0,331.3501,331.3501,330.3283,330.8392,23357.0
2024-06-18 14:30:00,336.87,337.55,336.54,336.78,21701.0,330.9473,331.6153,330.6231,330.8588,21701.0
2024-06-18 15:00:00,336.76,336.76,334.98,335.04,40879.0,330.8392,330.8392,329.0905,329.1494,40879.0
2024-06-18 15:30:00,335.02,335.42,333.76,334.8,163500.0,329.1298,329.5228,327.8919,328.9137,163500.0
2024-06-20 09:30:00,334.8,335.51,332.01,332.9,62033.0,328.9137,329.6112,326.1727,327.0471,62033.0
2024-06-20 10:00:00,332.9,333.98,331.35,333.66,56431.0,327.0471,328.1081,325.5243,327.7937,56431.0
2024-06-20 10:30:00,333.59,334.52,333.52,334.5,40595.0,327.7249,328.6386,327.6562,328.6189,40595.0
2024-06-20 11:00:00,334.5,335.65,334.49,335.49,23571.0,328.6189,329.7487,328.6091,329.5915,23571.0
2024-06-20 11:30:00,335.66,336.22,335.21,335.22,31729.0,329.7585,330.3087,329.3164,329.3263,31729.0
2024-06-20 12:00:00,335.13,336.49,334.87,336.39,55881.0,329.2379,330.5739,328.9824,330.4757,55881.0
2024-06-20 12:30:00,336.26,336.64,335.23,336.04,31876.0,330.348,330.7213,329.3361,330.1319,31876.0
2024-06-20 13:00:00,336.0,336.16,335.24,335.77,35207.0,330.0926,330.2497,329.3459,329.8666,35207.0
2024-06-20 13:30:00,335.85,337.02,335.85,337.0,28705.0,329.9452,331.0946,329.9452,331.075,28705.0
2024-06-20 14:00:00,337.0,337.56,336.12,336.4,42311.0,331.075,331.6251,330.2104,330.4855,42311.0
2024-06-20 14:30:00,336.42,336.97,336.15,336.62,35344.0,330.5052,331.0455,330.2399,330.7017,35344.0
2024-06-20 15:00:00,336.71,337.85,336.33,337.75,76620.0,330.7901,331.91,330.4168,331.8118,76620.0
2024-06-20 15:30:00,337.56,338.15,337.12,337.89,155772.0,331.6251,332.2048,331.1929,331.9493,155772.0
2024-06-21 09:30:00,334.83,338.76,334.61,338.13,237768.0,328.9431,332.804,328.727,332.1851,237768.0
2024-06-21 10:00:00,338.34,338.77,336.96,338.44,25598.0,332.3914,332.8139,331.0357,332.4897,25598.0
2024-06-21 10:30:00,338.62,338.7,337.29,337.5,19934.0,332.6665,332.7451,331.3599,331.5662,19934.0
2024-06-21 11:00:00,337.5,338.15,336.79,336.97,14599.0,331.5662,332.2048,330.8687,331.0455,14599.0
2024-06-21 11:30:00,336.97,337.77,336.87,337.6,22186.0,331.0455,331.8314,330.9473,331.6644,22186.0
2024-06-21 12:00:00,337.71,337.72,337.17,337.59,13422.0,331.7725,331.7823,331.242,331.6546,13422.0
2024-06-21 12:30:00,337.58,338.28,337.42,338.16,23614.0,331.6448,332.3325,331.4876,332.2146,23614.0
2024-06-21 13:00:00,338.18,338.4,337.75,337.99,27961.0,332.2342,332.4504,331.8118,332.0476,27961.0
2024-06-21 13:30:00,337.95,339.12,337.95,338.78,31595.0,332.0083,333.1577,332.0083,332.8237,31595.0
2024-06-21 14:00:00,338.69,339.58,338.44,339.29,29733.0,332.7353,333.6096,332.4897,333.3247,29733.0
2024-06-21 14:30:00,339.29,339.57,338.82,339.42,48111.0,333.3247,333.5998,332.863,333.4524,48111.0
2024-06-21 15:00:00,339.5,339.97,339.24,339.72,74231.0,333.531,333.9928,333.2756,333.7472,74231.0
2024-06-21 15:30:00,339.64,340.0,338.93,339.9,229394.0,333.6686,334.0222,332.971,333.924,229394.0
2024-06-24 09:30:00,342.16,345.44,340.11,345.3,70492.0,336.1443,339.3666,334.1303,339.229,70492.0
2024-06-24 10:00:00,345.23,345.96,343.16,345.06,38545.0,339.1603,339.8774,337.1267,338.9933,38545.0
2024-06-24 10:30:00,345.16,345.28,343.85,344.0,25002.0,339.0915,339.2094,337.8045,337.9519,25002.0
2024-06-24 11:00:00,343.92,343.92,342.28,343.18,24910.0,337.8733,337.8733,336.2621,337.1463,24910.0
2024-06-24 11:30:00,342.9,343.22,342.13,342.55,13703.0,336.8712,337.1856,336.1148,336.5274,13703.0
2024-06-24 12:00:00,342.5,342.5,341.91,342.22,13389.0,336.4783,336.4783,335.8986,336.2032,13389.0
2024-06-24 12:30:00,342.28,342.48,341.96,342.03,18427.0,336.2621,336.4586,335.9478,336.0165,18427.0
2024-06-24 13:00:00,342.04,342.56,341.86,342.37,19390.0,336.0264,336.5372,335.8495,336.3506,19390.0
2024-06-24 13:30:00,342.37,342.65,342.1,342.63,15812.0,336.3506,336.6256,336.0853,336.606,15812.0
2024-06-24 14:00:00,342.63,342.93,342.0,342.38,37420.0,336.606,336.9007,335.9871,336.3604,37420.0
2024-06-24 14:30:00,342.41,342.93,342.38,342.81,15853.0,336.3899,336.9007,336.3604,336.7828,15853.0
2024-06-24 15:00:00,342.84,342.91,341.68,341.99,22131.0,336.8123,336.8811,335.6727,335.9772,22131.0
2024-06-24 15:30:00,342.0,343.5,342.0,342.94,95285.0,335.9871,337.4607,335.9871,336.9105,95285.0
2024-06-25 09:30:00,343.98,344.37,341.24,341.82,34532.0,337.9323,338.3154,335.2404,335.8102,34532.0
2024-06-25 10:00:00,341.59,342.81,341.44,342.43,22522.0,335.5843,336.7828,335.4369,336.4095,22522.0
2024-06-25 10:30:00,342.44,342.48,341.02,341.26,22115.0,336.4193,336.4586,335.0243,335.2601,22115.0
2024-06-25 11:00:00,341.24,341.31,339.35,339.72,12182.0,335.2404,335.3092,333.3837,333.7472,12182.0
2024-06-25 11:30:00,339.81,339.81,338.13,338.13,10072.0,333.8356,333.8356,332.1851,332.1851,10072.0
2024-06-25 12:00:00,338.0,338.51,337.64,338.16,36006.0,332.0574,332.5584,331.7037,332.2146,36006.0
2024-06-25 12:30:00,337.98,338.27,337.31,338.24,13483.0,332.0377,332.3226,331.3795,332.2932,13483.0
2024-06-25 13:00:00,338.32,339.44,338.21,339.44,13645.0,332.3718,333.4721,332.2637,333.4721,13645.0
2024-06-25 13:30:00,339.44,339.44,338.67,338.82,6879.0,333.4721,333.4721,332.7156,332.863,6879.0
2024-06-25 14:00:00,338.83,339.77,338.53,339.47,7070.0,332.8728,333.7963,332.5781,333.5015,7070.0
2024-06-25 14:30:00,339.55,339.93,339.44,339.76,10611.0,333.5801,333.9535,333.4721,333.7864,10611.0
2024-06-25 15:00:00,339.81,340.4,339.8,339.85,12635.0,333.8356,334.4152,333.8257,333.8749,12635.0
2024-06-25 15:30:00,339.8,339.8,338.41,338.59,49426.0,333.8257,333.8257,332.4602,332.637,49426.0
2024-06-26 09:30:00,338.59,338.59,335.3,335.5,30231.0,332.637,332.637,329.4049,329.6013,30231.0
2024-06-26 10:00:00,335.5,335.55,333.47,333.65,32211.0,329.6013,329.6505,327.607,327.7839,32211.0
2024-06-26 10:30:00,333.82,334.13,332.91,334.12,25704.0,327.9509,328.2554,327.0569,328.2456,25704.0
2024-06-26 11:00:00,333.88,334.78,333.65,333.7,27762.0,328.0098,328.894,327.7839,327.833,27762.0
2024-06-26 11:30:00,333.74,336.04,333.74,336.01,28687.0,327.8723,330.1319,327.8723,330.1024,28687.0
2024-06-26 12:00:00,336.11,337.25,335.82,336.94,23886.0,330.2006,331.3206,329.9157,331.016,23886.0
2024-06-26 12:30:00,336.88,338.21,336.61,338.07,27931.0,330.9571,332.2637,330.6918,332.1262,27931.0
2024-06-26 13:00:00,338.07,338.43,337.76,337.9,13046.0,332.1262,332.4798,331.8216,331.9591,13046.0
2024-06-26 13:30:00,338.01,338.2,337.76,337.91,6472.0,332.0672,332.2539,331.8216,331.969,6472.0
2024-06-26 14:00:00,337.96,338.17,337.14,337.41,13690.0,332.0181,332.2244,331.2125,331.4778,13690.0
2024-06-26 14:30:00,337.4,337.52,337.14,337.31,13266.0,331.4679,331.5858,331.2125,331.3795,13266.0
2024-06-26 15:00:00,337.21,337.79,336.96,337.15,18401.0,331.2813,331.8511,331.0357,331.2223,18401.0
2024-06-26 15:30:00,337.19,337.9,336.66,337.56,94899.0,331.2616,331.9591,330.741,331.6251,94899.0
2024-06-27 09:30:00,336.95,336.95,333.59,334.6,41184.0,331.0259,331.0259,327.7249,328.7172,41184.0
2024-06-27 10:00:00,334.62,335.25,333.78,334.12,15434.0,328.7368,329.3557,327.9116,328.2456,15434.0
2024-06-27 10:30:00,334.03,335.9,333.55,334.99,23262.0,328.1572,329.9943,327.6856,329.1003,23262.0
2024-06-27 11:00:00,334.92,335.29,334.75,335.17,16093.0,329.0315,329.395,328.8645,329.2771,16093.0
2024-06-27 11:30:00,335.29,335.52,334.46,334.55,6766.0,329.395,329.621,328.5796,328.668,6766.0
2024-06-27 12:00:00,334.67,334.68,333.85,334.25,10356.0,328.7859,328.7958,327.9804,328.3733,10356.0
2024-06-27 12:30:00,334.15,334.31,333.61,333.86,11042.0,328.2751,328.4323,327.7446,327.9902,11042.0
2024-06-27 13:00:00,333.75,334.48,333.53,334.0,26001.0,327.8821,328.5993,327.666,328.1277,26001.0
2024-06-27 13:30:00,334.02,334.71,333.96,334.25,16203.0,328.1474,328.8252,328.0884,328.3733,16203.0
2024-06-27 14:00:00,334.06,334.06,331.45,331.52,61821.0,328.1867,328.1867,325.6226,325.6913,61821.0
2024-06-27 14:30:00,331.75,332.45,331.4,332.35,31374.0,325.9173,326.605,325.5734,326.5067,31374.0
2024-06-27 15:00:00,332.18,333.0,332.17,332.61,26598.0,326.3397,327.1453,326.3299,326.7622,26598.0
2024-06-27 15:30:00,332.69,334.39,332.69,334.31,147086.0,326.8408,328.5109,326.8408,328.4323,147086.0
2024-06-28 09:30:00,339.5,340.0,329.26,329.93,167937.0,333.531,334.0222,323.4711,324.1293,167937.0
2024-06-28 10:00:00,329.39,333.31,329.39,333.31,64882.0,323.5988,327.4498,323.5988,327.4498,64882.0
2024-06-28 10:30:00,333.31,334.85,332.78,334.66,40901.0,327.4498,328.9628,326.9292,328.7761,40901.0
2024-06-28 11:00:00,334.75,334.95,333.68,333.82,45926.0,328.8645,329.061,327.8133,327.9509,45926.0
2024-06-28 11:30:00,333.6,333.6,332.22,332.48,19255.0,327.7348,327.7348,326.379,326.6344,19255.0
2024-06-28 12:00:00,332.53,332.53,331.82,332.01,17487.0,326.6836,326.6836,325.986,326.1727,17487.0
2024-06-28 12:30:00,332.0,332.22,331.49,331.68,31134.0,326.1629,326.379,325.6618,325.8485,31134.0
2024-06-28 13:00:00,331.57,331.82,330.71,330.98,29746.0,325.7404,325.986,324.8956,325.1608,29746.0
2024-06-28 13:30:00,330.97,331.06,329.6,329.71,25597.0,325.151,325.2394,323.8051,323.9131,25597.0
2024-06-28 14:00:00,329.81,330.51,329.56,330.17,25688.0,324.0114,324.6991,323.7658,324.3651,25688.0
2024-06-28 14:30:00,330.17,330.17,328.83,329.08,38283.0,324.3651,324.3651,323.0486,323.2942,38283.0
2024-06-28 15:00:00,329.0,329.0,328.34,328.49,49449.0,323.2156,323.2156,322.5672,322.7146,49449.0
2024-06-28 15:30:00,328.49,330.42,328.26,330.42,250989.0,322.7146,324.6107,322.4886,324.6107,250989.0
2024-07-01 09:30:00,330.58,335.0,329.18,333.97,70687.0,324.7678,329.1101,323.3925,328.0982,70687.0
2024-07-01 10:00:00,333.4,334.81,330.69,330.86,49130.0,327.5383,328.9235,324.8759,325.0429,49130.0
2024-07-01 10:30:00,330.69,331.1,329.31,329.95,43644.0,324.8759,325.2787,323.5202,324.1489,43644.0
2024-07-01 11:00:00,329.94,330.88,329.62,330.36,34940.0,324.1391,325.0626,323.8247,324.5517,34940.0
2024-07-01 11:30:00,330.42,330.44,328.67,328.78,28928.0,324.6107,324.6303,322.8914,322.9995,28928.0
2024-07-01 12:00:00,328.85,328.85,328.03,328.44,23737.0,323.0683,323.0683,322.2627,322.6655,23737.0
2024-07-01 12:30:00,328.37,328.37,327.44,327.47,22847.0,322.5967,322.5967,321.6831,321.7125,22847.0
2024-07-01 13:00:00,327.47,327.93,327.13,327.23,23655.0,321.7125,322.1644,321.3785,321.4767,23655.0
2024-07-01 13:30:00,327.39,327.75,327.13,327.29,15372.0,321.6339,321.9876,321.3785,321.5357,15372.0
2024-07-01 14:00:00,327.39,327.48,326.88,326.96,16275.0,321.6339,321.7224,321.1329,321.2115,16275.0
2024-07-01 14:30:00,326.95,327.05,326.38,326.38,23775.0,321.2017,321.2999,320.6417,320.6417,23775.0
2024-07-01 15:00:00,326.37,326.81,325.83,325.92,28423.0,320.6319,321.0641,320.1014,320.1898,28423.0
2024-07-01 15:30:00,325.93,326.88,325.93,326.18,161716.0,320.1996,321.1329,320.1996,320.4452,161716.0
2024-07-02 09:30:00,326.96,327.34,324.47,325.35,43444.0,321.2115,321.5848,318.7653,319.6298,43444.0
2024-07-02 10:00:00,324.96,326.13,324.54,325.57,23828.0,319.2467,320.3961,318.834,319.8459,23828.0
2024-07-02 10:30:00,325.34,325.76,324.22,324.87,28730.0,319.62,320.0326,318.5197,319.1582,28730.0
2024-07-02 11:00:00,324.87,326.14,324.86,325.88,29790.0,319.1582,320.4059,319.1484,320.1505,29790.0
2024-07-02 11:30:00,325.97,325.98,325.46,325.87,14288.0,320.2389,320.2487,319.7379,320.1407,14288.0
2024-07-02 12:00:00,325.78,325.95,325.3,325.58,17537.0,320.0522,320.2193,319.5807,319.8558,17537.0
2024-07-02 12:30:00,325.46,325.94,325.22,325.45,9858.0,319.7379,320.2094,319.5021,319.728,9858.0
2024-07-02 13:00:00,325.54,325.54,324.58,325.29,20332.0,319.8165,319.8165,318.8733,319.5709,20332.0
2024-07-02 13:30:00,325.23,325.5,325.0,325.46,19733.0,319.5119,319.7772,319.286,319.7379,19733.0
2024-07-02 14:00:00,325.44,325.54,324.87,325.02,26466.0,319.7182,319.8165,319.1582,319.3056,26466.0
2024-07-02 14:30:00,325.08,325.63,325.03,325.07,12762.0,319.3645,319.9049,319.3154,319.3547,12762.0
2024-07-02 15:00:00,325.13,325.62,325.12,325.5,24938.0,319.4137,319.8951,319.4038,319.7772,24938.0
2024-07-02 15:30:00,325.55,326.22,325.27,325.82,139635.0,319.8263,320.4845,319.5512,320.0915,139635.0
2024-07-03 09:30:00,327.42,327.89,323.07,324.1,67157.0,321.6634,322.1251,317.3899,318.4018,67157.0
2024-07-03 10:00:00,324.17,324.17,321.69,322.32,53307.0,318.4705,318.4705,316.0341,316.6531,53307.0
2024-07-03 10:30:00,322.31,323.5,322.03,322.61,22874.0,316.6432,317.8123,316.3682,316.938,22874.0
2024-07-03 11:00:00,322.76,323.14,322.06,322.59,25545.0,317.0853,317.4587,316.3976,316.9183,25545.0
2024-07-03 11:30:00,322.46,322.84,321.9,322.47,61826.0,316.7906,317.1639,316.2405,316.8004,61826.0
2024-07-03 12:00:00,322.46,322.91,322.17,322.52,70274.0,316.7906,317.2327,316.5057,316.8496,70274.0
2024-07-03 12:30:00,322.52,325.43,322.14,325.05,133580.0,316.8496,319.7084,316.4762,319.3351,133580.0
2024-07-05 09:30:00,324.53,325.01,318.31,318.56,99724.0,318.8242,319.2958,312.7136,312.9592,99724.0
2024-07-05 10:00:00,318.54,319.29,317.0,317.0,44212.0,312.9395,313.6763,311.4266,311.4266,44212.0
2024-07-05 10:30:00,317.05,317.88,316.55,317.76,50621.0,311.4757,312.2911,310.9845,312.1732,50621.0
2024-07-05 11:00:00,317.98,318.73,317.7,317.83,40220.0,312.3894,313.1262,312.1143,312.242,40220.0
2024-07-05 11:30:00,317.95,318.41,317.76,318.03,34283.0,312.3599,312.8118,312.1732,312.4385,34283.0
2024-07-05 12:00:00,318.04,318.98,317.81,318.38,26169.0,312.4483,313.3718,312.2224,312.7823,26169.0
2024-07-05 12:30:00,318.38,318.57,318.15,318.15,15356.0,312.7823,312.969,312.5564,312.5564,15356.0
2024-07-05 13:00:00,318.19,318.27,316.87,317.01,19634.0,312.5957,312.6743,311.2989,311.4364,19634.0
2024-07-05 13:30:00,317.02,318.03,316.87,317.76,21600.0,311.4463,312.4385,311.2989,312.1732,21600.0
2024-07-05 14:00:00,317.96,318.33,317.55,317.86,31662.0,312.3697,312.7332,311.9669,312.2715,31662.0
2024-07-05 14:30:00,317.86,318.58,317.86,318.35,27810.0,312.2715,312.9788,312.2715,312.7529,27810.0
2024-07-05 15:00:00,318.46,318.68,318.01,318.47,26939.0,312.8609,313.0771,312.4188,312.8708,26939.0
2024-07-05 15:30:00,318.48,319.3,318.39,319.02,153811.0,312.8806,313.6862,312.7922,313.4111,153811.0
2024-07-08 09:30:00,320.09,322.66,318.01,321.32,41601.0,314.4623,316.9871,312.4188,315.6707,41601.0
2024-07-08 10:00:00,321.36,323.21,320.7,322.5,40741.0,315.71,317.5274,315.0616,316.8299,40741.0
2024-07-08 10:30:00,322.37,322.91,321.92,322.38,28303.0,316.7022,317.2327,316.2601,316.712,28303.0
2024-07-08 11:00:00,322.26,322.27,320.42,320.89,20922.0,316.5941,316.604,314.7865,315.2482,20922.0
2024-07-08 11:30:00,320.94,320.94,319.53,319.64,38102.0,315.2973,315.2973,313.9121,314.0202,38102.0
2024-07-08 12:00:00,319.6,321.36,319.31,321.36,26796.0,313.9809,315.71,313.696,315.71,26796.0
2024-07-08 12:30:00,321.29,322.69,321.28,321.95,38485.0,315.6412,317.0166,315.6314,316.2896,38485.0
2024-07-08 13:00:00,321.97,323.07,321.78,322.4,29561.0,316.3092,317.3899,316.1226,316.7317,29561.0
2024-07-08 13:30:00,322.42,322.9,322.17,322.44,20003.0,316.7513,317.2229,316.5057,316.771,20003.0
2024-07-08 14:00:00,322.4,322.7,321.63,322.39,18500.0,316.7317,317.0264,315.9752,316.7218,18500.0
2024-07-08 14:30:00,322.27,322.53,321.99,322.25,29647.0,316.604,316.8594,316.3289,316.5843,29647.0
2024-07-08 15:00:00,322.25,322.79,322.1,322.7,32017.0,316.5843,317.1148,316.4369,317.0264,32017.0
2024-07-08 15:30:00,322.69,324.02,322.66,323.74,171280.0,317.0166,318.3232,316.9871,318.0481,171280.0
2024-07-09 09:30:00,322.2,325.91,319.67,324.12,129711.0,316.5352,320.18,314.0497,318.4214,129711.0
2024-07-09 10:00:00,324.11,326.09,323.39,325.93,41403.0,318.4116,320.3568,317.7043,320.1996,41403.0
2024-07-09 10:30:00,325.64,328.22,325.18,328.13,54825.0,319.9147,322.4493,319.4628,322.3609,54825.0
2024-07-09 11:00:00,327.84,328.51,327.31,328.51,32415.0,322.076,322.7342,321.5553,322.7342,32415.0
2024-07-09 11:30:00,328.6,328.69,326.91,327.09,43670.0,322.8227,322.9111,321.1624,321.3392,43670.0
2024-07-09 12:00:00,327.06,327.51,326.33,327.3,20312.0,321.3097,321.7518,320.5926,321.5455,20312.0
2024-07-09 12:30:00,327.44,328.28,327.2,328.17,17343.0,321.6831,322.5083,321.4473,322.4002,17343.0
2024-07-09 13:00:00,328.35,328.69,327.78,327.78,20773.0,322.5771,322.9111,322.0171,322.0171,20773.0
2024-07-09 13:30:00,327.69,327.8,327.15,327.16,10211.0,321.9287,322.0367,321.3982,321.408,10211.0
2024-07-09 14:00:00,327.1,327.25,326.47,326.56,26310.0,321.349,321.4964,320.7301,320.8185,26310.0
2024-07-09 14:30:00,326.6,327.15,326.36,326.75,33709.0,320.8578,321.3982,320.622,321.0052,33709.0
2024-07-09 15:00:00,326.49,327.57,326.05,327.31,31781.0,320.7498,321.8108,320.3175,321.5553,31781.0
2024-07-09 15:30:00,327.31,328.6,327.22,328.37,128552.0,321.5553,322.8227,321.4669,322.5967,128552.0
2024-07-10 09:30:00,329.51,332.81,327.99,329.35,119784.0,323.7167,326.9586,322.2234,323.5595,119784.0
2024-07-10 10:00:00,329.74,330.87,329.28,329.39,41327.0,323.9426,325.0527,323.4907,323.5988,41327.0
2024-07-10 10:30:00,329.28,331.29,329.27,331.08,43050.0,323.4907,325.4654,323.4809,325.2591,43050.0
2024-07-10 11:00:00,331.07,331.42,329.83,330.41,46005.0,325.2492,325.5931,324.031,324.6008,46005.0
2024-07-10 11:30:00,330.49,330.62,329.92,330.58,23852.0,324.6794,324.8071,324.1195,324.7678,23852.0
2024-07-10 12:00:00,330.57,330.96,330.26,330.59,33565.0,324.758,325.1412,324.4535,324.7777,33565.0
2024-07-10 12:30:00,330.53,330.73,330.0,330.33,22019.0,324.7187,324.9152,324.198,324.5222,22019.0
2024-07-10 13:00:00,330.33,330.49,329.84,330.03,24921.0,324.5222,324.6794,324.0409,324.2275,24921.0
2024-07-10 13:30:00,330.04,330.04,323.27,329.09,234531.0,324.2373,324.2373,317.5864,323.304,234531.0
2024-07-10 14:00:00,329.09,329.15,324.63,326.33,115458.0,323.304,323.363,318.9225,320.5926,115458.0
2024-07-10 14:30:00,326.48,327.12,324.87,325.9,41519.0,320.7399,321.3687,319.1582,320.1701,41519.0
2024-07-10 15:00:00,326.07,327.63,325.88,327.61,32372.0,320.3371,321.8697,320.1505,321.8501,32372.0
2024-07-10 15:30:00,327.71,329.96,327.4,329.91,125417.0,321.9483,324.1587,321.6438,324.1096,125417.0
2024-07-11 09:30:00,327.01,330.81,327.01,329.59,34679.0,321.2606,324.9938,321.2606,323.7953,34679.0
2024-07-11 10:00:00,329.88,332.27,329.58,330.93,39940.0,324.0802,326.4281,323.7854,325.1117,39940.0
2024-07-11 10:30:00,330.93,331.35,329.28,330.76,68466.0,325.1117,325.5243,323.4907,324.9447,68466.0
2024-07-11 11:00:00,330.75,331.64,330.55,330.89,16894.0,324.9349,325.8092,324.7384,325.0724,16894.0
2024-07-11 11:30:00,330.95,332.08,330.7,331.82,20412.0,325.1313,326.2415,324.8857,325.986,20412.0
2024-07-11 12:00:00,331.82,331.89,331.0,331.46,14914.0,325.986,326.0548,325.1805,325.6324,14914.0
2024-07-11 12:30:00,331.45,331.75,331.11,331.75,31147.0,325.6226,325.9173,325.2885,325.9173,31147.0
2024-07-11 13:00:00,331.66,331.95,331.1,331.38,16150.0,325.8289,326.1138,325.2787,325.5538,16150.0
2024-07-11 13:30:00,331.23,332.17,330.89,331.93,12674.0,325.4064,326.3299,325.0724,326.0941,12674.0
2024-07-11 14:00:00,331.77,332.4,331.58,331.59,22228.0,325.9369,326.5558,325.7503,325.7601,22228.0
2024-07-11 14:30:00,331.69,332.32,331.07,331.34,15198.0,325.8583,326.4773,325.2492,325.5145,15198.0
2024-07-11 15:00:00,331.24,331.75,330.8,331.69,19518.0,325.4162,325.9173,324.984,325.8583,19518.0
2024-07-11 15:30:00,331.81,333.84,331.67,333.4,147069.0,325.9762,327.9705,325.8387,327.5383,147069.0
2024-07-12 09:30:00,333.56,335.0,332.98,332.98,20286.0,327.6955,329.1101,327.1257,327.1257,20286.0
2024-07-12 10:00:00,333.13,333.13,330.53,332.47,37492.0,327.273,327.273,324.7187,326.6246,37492.0
2024-07-12 10:30:00,332.29,332.56,330.84,331.4,21465.0,326.4478,326.713,325.0233,325.5734,21465.0
2024-07-12 11:00:00,331.84,333.8,331.72,333.8,15511.0,326.0057,327.9312,325.8878,327.9312,15511.0
2024-07-12 11:30:00,333.61,334.21,333.45,333.71,10447.0,327.7446,328.334,327.5874,327.8428,10447.0
2024-07-12 12:00:00,333.62,334.05,333.41,333.62,10100.0,327.7544,328.1768,327.5481,327.7544,10100.0
2024-07-12 12:30:00,333.41,334.09,333.31,333.98,6885.0,327.5481,328.2161,327.4498,328.1081,6885.0
2024-07-12 13:00:00,334.12,334.34,333.62,334.19,14910.0,328.2456,328.4617,327.7544,328.3144,14910.0
2024-07-12 13:30:00,334.19,334.66,334.18,334.28,9713.0,328.3144,328.7761,328.3046,328.4028,9713.0
2024-07-12 14:00:00,334.21,334.89,334.18,334.76,12287.0,328.334,329.0021,328.3046,328.8744,12287.0
2024-07-12 14:30:00,334.81,335.21,334.4,335.06,18067.0,328.9235,329.3164,328.5207,329.1691,18067.0
2024-07-12 15:00:00,335.1,335.61,334.95,335.18,18349.0,329.2084,329.7094,329.061,329.287,18349.0
2024-07-12 15:30:00,335.13,335.58,334.74,334.88,59805.0,329.2379,329.6799,328.8547,328.9922,59805.0
2024-07-15 09:30:00,336.6,338.77,335.5,336.36,50011.0,330.682,332.8139,329.6013,330.4462,50011.0
2024-07-15 10:00:00,336.39,336.46,333.54,333.54,47883.0,330.4757,330.5445,327.6758,327.6758,47883.0
2024-07-15 10:30:00,333.71,333.77,331.32,332.25,40226.0,327.8428,327.9018,325.4948,326.4085,40226.0
2024-07-15 11:00:00,332.54,332.93,330.81,331.21,39400.0,326.6934,327.0765,324.9938,325.3868,39400.0
2024-07-15 11:30:00,331.35,332.6,330.55,332.29,36977.0,325.5243,326.7523,324.7384,326.4478,36977.0
2024-07-15 12:00:00,332.24,333.06,332.11,332.18,20207.0,326.3987,327.2042,326.2709,326.3397,20207.0
2024-07-15 12:30:00,332.0,332.45,331.54,332.05,43872.0,326.1629,326.605,325.711,326.212,43872.0
2024-07-15 13:00:00,332.16,332.4,331.5,332.01,16843.0,326.3201,326.5558,325.6717,326.1727,16843.0
2024-07-15 13:30:00,331.9,332.08,331.28,331.83,23017.0,326.0646,326.2415,325.4555,325.9959,23017.0
2024-07-15 14:00:00,331.7,332.14,331.56,331.92,22975.0,325.8682,326.3004,325.7306,326.0843,22975.0
2024-07-15 14:30:00,331.99,333.12,331.86,332.89,32652.0,326.1531,327.2632,326.0253,327.0372,32652.0
2024-07-15 15:00:00,332.9,333.08,332.33,332.4,34906.0,327.0471,327.2239,326.4871,326.5558,34906.0
2024-07-15 15:30:00,332.37,332.56,330.87,331.69,141055.0,326.5264,326.713,325.0527,325.8583,141055.0
2024-07-16 09:30:00,333.83,338.76,333.83,338.07,62832.0,327.9607,332.804,327.9607,332.1262,62832.0
2024-07-16 10:00:00,337.75,341.07,337.75,340.71,34567.0,331.8118,335.0734,331.8118,334.7197,34567.0
2024-07-16 10:30:00,340.67,342.46,340.0,341.5,54814.0,334.6804,336.439,334.0222,335.4959,54814.0
2024-07-16 11:00:00,341.33,342.45,341.0,341.7,31178.0,335.3288,336.4292,335.0046,335.6923,31178.0
2024-07-16 11:30:00,341.71,341.91,339.45,340.39,28668.0,335.7022,335.8986,333.4819,334.4054,28668.0
2024-07-16 12:00:00,340.25,341.32,339.87,341.09,37281.0,334.2678,335.319,333.8945,335.0931,37281.0
2024-07-16 12:30:00,341.13,341.38,340.54,340.74,14456.0,335.1324,335.378,334.5527,334.7492,14456.0
2024-07-16 13:00:00,340.59,341.01,339.58,340.17,17846.0,334.6019,335.0145,333.6096,334.1892,17846.0
2024-07-16 13:30:00,340.25,340.39,339.44,339.68,35778.0,334.2678,334.4054,333.4721,333.7079,35778.0
2024-07-16 14:00:00,339.81,340.88,339.52,340.73,17560.0,333.8356,334.8868,333.5507,334.7394,17560.0
2024-07-16 14:30:00,340.73,341.18,340.4,340.71,22141.0,334.7394,335.1815,334.4152,334.7197,22141.0
2024-07-16 15:00:00,340.72,340.96,340.34,340.66,26247.0,334.7296,334.9654,334.3563,334.6706,26247.0
2024-07-16 15:30:00,340.72,341.31,339.42,339.79,97407.0,334.7296,335.3092,333.4524,333.8159,97407.0
2024-07-17 09:30:00,339.59,342.27,339.39,340.94,55608.0,333.6194,336.2523,333.423,334.9457,55608.0
2024-07-17 10:00:00,341.08,343.27,340.86,342.48,35066.0,335.0832,337.2347,334.8671,336.4586,35066.0
2024-07-17 10:30:00,342.5,345.45,341.98,343.69,87259.0,336.4783,339.3764,335.9674,337.6474,87259.0
2024-07-17 11:00:00,343.44,344.51,343.44,344.01,27296.0,337.4017,338.4529,337.4017,337.9617,27296.0
2024-07-17 11:30:00,344.01,345.08,343.59,344.75,35468.0,337.9617,339.0129,337.5491,338.6887,35468.0
2024-07-17 12:00:00,344.72,344.75,343.51,344.43,96219.0,338.6592,338.6887,337.4705,338.3743,96219.0
2024-07-17 12:30:00,344.43,344.75,343.62,344.37,29632.0,338.3743,338.6887,337.5786,338.3154,29632.0
2024-07-17 13:00:00,344.57,344.58,343.4,343.78,18699.0,338.5119,338.5217,337.3625,337.7358,18699.0
2024-07-17 13:30:00,343.87,344.77,343.57,343.98,21686.0,337.8242,338.7084,337.5295,337.9323,21686.0
2024-07-17 14:00:00,343.85,344.85,343.31,344.65,48752.0,337.8045,338.787,337.274,338.5905,48752.0
2024-07-17 14:30:00,344.84,345.49,344.46,344.82,29803.0,338.7771,339.4157,338.4038,338.7575,29803.0
2024-07-17 15:00:00,344.84,344.89,344.03,344.55,35600.0,338.7771,338.8263,337.9814,338.4922,35600.0
2024-07-17 15:30:00,344.43,345.2,344.09,344.97,115963.0,338.3743,339.1308,338.0403,338.9048,115963.0
2024-07-18 09:30:00,343.06,344.29,340.49,343.66,34609.0,337.0284,338.2368,334.5036,337.6179,34609.0
2024-07-18 10:00:00,344.22,345.23,343.15,344.4,42871.0,338.168,339.1603,337.1168,338.3449,42871.0
2024-07-18 10:30:00,344.26,345.44,343.61,343.83,31439.0,338.2073,339.3666,337.5688,337.7849,31439.0
2024-07-18 11:00:00,343.66,344.68,343.37,344.04,38153.0,337.6179,338.6199,337.333,337.9912,38153.0
2024-07-18 11:30:00,344.21,346.84,343.91,346.84,83398.0,338.1582,340.742,337.8635,340.742,83398.0
2024-07-18 12:00:00,347.0,347.37,345.17,345.29,27479.0,340.8992,341.2627,339.1013,339.2192,27479.0
2024-07-18 12:30:00,345.28,346.05,345.28,345.85,10496.0,339.2094,339.9659,339.2094,339.7694,10496.0
2024-07-18 13:00:00,345.74,346.09,345.08,345.08,18665.0,339.6613,340.0052,339.0129,339.0129,18665.0
2024-07-18 13:30:00,345.11,345.24,344.5,344.67,17946.0,339.0424,339.1701,338.4431,338.6101,17946.0
2024-07-18 14:00:00,344.66,344.66,343.34,343.56,13306.0,338.6003,338.6003,337.3035,337.5196,13306.0
2024-07-18 14:30:00,343.52,343.74,342.7,343.0,13196.0,337.4803,337.6965,336.6748,336.9695,13196.0
2024-07-18 15:00:00,342.94,343.07,341.3,341.3,13164.0,336.9105,337.0383,335.2994,335.2994,13164.0
2024-07-18 15:30:00,341.31,341.5,340.46,340.66,83784.0,335.3092,335.4959,334.4741,334.6706,83784.0
2024-07-19 09:30:00,343.67,343.67,338.43,339.2,161004.0,337.6277,337.6277,332.4798,333.2363,161004.0
2024-07-19 10:00:00,339.58,341.13,338.84,339.71,24376.0,333.6096,335.1324,332.8826,333.7373,24376.0
2024-07-19 10:30:00,339.56,339.69,337.68,338.78,68840.0,333.59,333.7177,331.743,332.8237,68840.0
2024-07-19 11:00:00,338.79,340.1,338.79,339.48,14535.0,332.8335,334.1205,332.8335,333.5114,14535.0
2024-07-19 11:30:00,339.48,339.92,338.58,339.3,15794.0,333.5114,333.9436,332.6272,333.3345,15794.0
2024-07-19 12:00:00,339.44,340.19,339.26,339.52,16148.0,333.4721,334.2089,333.2952,333.5507,16148.0
2024-07-19 12:30:00,339.57,339.7,337.95,338.43,19732.0,333.5998,333.7275,332.0083,332.4798,19732.0
2024-07-19 13:00:00,338.32,338.49,337.68,338.05,18166.0,332.3718,332.5388,331.743,332.1065,18166.0
2024-07-19 13:30:00,338.1,338.8,337.67,338.75,14040.0,332.1556,332.8433,331.7332,332.7942,14040.0
2024-07-19 14:00:00,338.57,339.03,338.43,338.82,7520.0,332.6174,333.0693,332.4798,332.863,7520.0
2024-07-19 14:30:00,338.85,338.88,338.05,338.57,20901.0,332.8924,332.9219,332.1065,332.6174,20901.0
2024-07-19 15:00:00,338.57,339.14,338.39,338.39,21530.0,332.6174,333.1773,332.4405,332.4405,21530.0
2024-07-19 15:30:00,338.42,338.58,335.53,336.18,163329.0,332.47,332.6272,329.6308,330.2694,163329.0
2024-07-22 09:30:00,335.76,338.08,335.07,335.43,52355.0,329.8568,332.136,329.1789,329.5326,52355.0
2024-07-22 10:00:00,335.63,336.46,335.21,336.21,27835.0,329.7291,330.5445,329.3164,330.2989,27835.0
2024-07-22 10:30:00,336.24,336.51,334.59,335.69,21775.0,330.3283,330.5936,328.7073,329.788,21775.0
2024-07-22 11:00:00,335.69,337.19,335.44,336.35,44790.0,329.788,331.2616,329.5424,330.4364,44790.0
2024-07-22 11:30:00,336.31,337.21,336.23,336.67,21697.0,330.3971,331.2813,330.3185,330.7508,21697.0
2024-07-22 12:00:00,336.65,337.48,336.48,337.16,16506.0,330.7311,331.5465,330.5641,331.2322,16506.0
2024-07-22 12:30:00,336.99,337.02,335.94,336.27,8167.0,331.0651,331.0946,330.0336,330.3578,8167.0
2024-07-22 13:00:00,336.27,337.1,336.12,337.05,12338.0,330.3578,331.1732,330.2104,331.1241,12338.0
2024-07-22 13:30:00,337.0,337.34,336.56,336.75,22376.0,331.075,331.409,330.6427,330.8294,22376.0
2024-07-22 14:00:00,336.75,336.75,335.75,335.75,12263.0,330.8294,330.8294,329.847,329.847,12263.0
2024-07-22 14:30:00,335.88,336.93,335.84,336.8,14562.0,329.9747,331.0062,329.9354,330.8785,14562.0
2024-07-22 15:00:00,336.69,337.11,336.27,336.36,13587.0,330.7704,331.183,330.3578,330.4462,13587.0
2024-07-22 15:30:00,336.36,336.83,335.34,335.71,63614.0,330.4462,330.908,329.4442,329.8077,63614.0
2024-07-23 09:30:00,336.05,336.98,334.7,335.5,20032.0,330.1417,331.0553,328.8154,329.6013,20032.0
2024-07-23 10:00:00,335.5,336.41,334.13,335.09,30268.0,329.6013,330.4953,328.2554,329.1986,30268.0
2024-07-23 10:30:00,335.5,335.69,333.79,334.97,12744.0,329.6013,329.788,327.9214,329.0807,12744.0
2024-07-23 11:00:00,334.9,335.43,334.66,335.29,14452.0,329.0119,329.5326,328.7761,329.395,14452.0
2024-07-23 11:30:00,335.3,335.72,334.9,335.5,12443.0,329.4049,329.8175,329.0119,329.6013,12443.0
2024-07-23 12:00:00,335.62,336.15,335.35,335.81,9795.0,329.7192,330.2399,329.454,329.9059,9795.0
2024-07-23 12:30:00,335.69,335.8,335.29,335.6,4879.0,329.788,329.8961,329.395,329.6996,4879.0
2024-07-23 13:00:00,335.58,336.72,335.38,336.41,12791.0,329.6799,330.7999,329.4835,330.4953,12791.0
2024-07-23 13:30:00,336.42,336.88,336.06,336.41,15881.0,330.5052,330.9571,330.1515,330.4953,15881.0
2024-07-23 14:00:00,336.38,336.88,336.2,336.57,9195.0,330.4659,330.9571,330.289,330.6525,9195.0
2024-07-23 14:30:00,336.73,337.31,336.28,336.28,16206.0,330.8097,331.3795,330.3676,330.3676,16206.0
2024-07-23 15:00:00,336.31,336.92,335.84,336.54,14911.0,330.3971,330.9964,329.9354,330.6231,14911.0
2024-07-23 15:30:00,336.53,336.68,335.24,336.17,77824.0,330.6132,330.7606,329.3459,330.2596,77824.0
2024-07-24 09:30:00,337.67,340.0,336.7,338.28,14490.0,331.7332,334.0222,330.7802,332.3325,14490.0
2024-07-24 10:00:00,338.44,338.82,335.26,335.76,11447.0,332.4897,332.863,329.3656,329.8568,11447.0
2024-07-24 10:30:00,335.55,336.96,334.93,336.47,8957.0,329.6505,331.0357,329.0414,330.5543,8957.0
2024-07-24 11:00:00,335.89,336.92,335.17,336.76,14277.0,329.9845,330.9964,329.2771,330.8392,14277.0
2024-07-24 11:30:00,337.06,337.92,336.82,337.9,7546.0,331.1339,331.9788,330.8981,331.9591,7546.0
2024-07-24 12:00:00,337.9,339.06,337.9,338.31,10885.0,331.9591,333.0988,331.9591,332.3619,10885.0
2024-07-24 12:30:00,338.64,339.18,338.39,338.98,7925.0,332.6861,333.2166,332.4405,333.0202,7925.0
2024-07-24 13:00:00,339.41,339.43,339.08,339.15,7039.0,333.4426,333.4622,333.1184,333.1872,7039.0
2024-07-24 13:30:00,339.19,340.1,339.16,340.0,8197.0,333.2265,334.1205,333.197,334.0222,8197.0
2024-07-24 14:00:00,339.63,341.0,339.63,340.77,19206.0,333.6587,335.0046,333.6587,334.7787,19206.0
2024-07-24 14:30:00,340.66,341.69,340.61,341.23,23467.0,334.6706,335.6825,334.6215,335.2306,23467.0
2024-07-24 15:00:00,341.36,341.7,340.65,341.65,45752.0,335.3583,335.6923,334.6608,335.6432,45752.0
2024-07-24 15:30:00,341.76,342.71,341.41,342.1,136919.0,335.7513,336.6846,335.4074,336.0853,136919.0
2024-07-25 09:30:00,343.99,347.49,342.84,347.02,48431.0,337.9421,341.3805,336.8123,340.9188,48431.0
2024-07-25 10:00:00,346.83,349.27,346.02,348.0,61592.0,340.7321,343.1292,339.9364,341.8816,61592.0
2024-07-25 10:30:00,347.71,347.71,343.92,344.92,20981.0,341.5967,341.5967,337.8733,338.8557,20981.0
2024-07-25 11:00:00,345.17,345.46,343.88,344.03,24120.0,339.1013,339.3862,337.834,337.9814,24120.0
2024-07-25 11:30:00,343.86,344.69,343.48,343.84,18141.0,337.8144,338.6298,337.441,337.7947,18141.0
2024-07-25 12:00:00,343.67,344.28,342.57,342.61,10205.0,337.6277,338.227,336.547,336.5863,10205.0
2024-07-25 12:30:00,342.53,342.64,341.51,342.47,17830.0,336.5077,336.6158,335.5057,336.4488,17830.0
2024-07-25 13:00:00,342.72,343.5,342.38,342.67,10333.0,336.6944,337.4607,336.3604,336.6453,10333.0
2024-07-25 13:30:00,342.69,342.78,341.72,341.88,12931.0,336.6649,336.7534,335.712,335.8692,12931.0
2024-07-25 14:00:00,341.6,341.97,341.25,341.52,9285.0,335.5941,335.9576,335.2503,335.5155,9285.0
2024-07-25 14:30:00,341.3,341.44,340.48,340.53,11730.0,335.2994,335.4369,334.4938,334.5429,11730.0
2024-07-25 15:00:00,340.65,341.43,340.45,341.25,25140.0,334.6608,335.4271,334.4643,335.2503,25140.0
2024-07-25 15:30:00,341.21,341.93,340.74,340.98,72818.0,335.211,335.9183,334.7492,334.985,72818.0
2024-07-26 09:30:00,342.69,345.37,342.49,343.95,49045.0,336.6649,339.2978,336.4685,337.9028,49045.0
2024-07-26 10:00:00,343.95,346.66,343.74,344.37,43720.0,337.9028,340.5651,337.6965,338.3154,43720.0
2024-07-26 10:30:00,344.45,345.31,343.62,344.24,32019.0,338.394,339.2389,337.5786,338.1877,32019.0
2024-07-26 11:00:00,343.78,345.76,343.72,345.21,64831.0,337.7358,339.681,337.6768,339.1406,64831.0
2024-07-26 11:30:00,345.07,345.88,344.82,345.21,39771.0,339.0031,339.7988,338.7575,339.1406,39771.0
2024-07-26 12:00:00,345.36,345.7,344.45,344.76,15481.0,339.288,339.622,338.394,338.6985,15481.0
2024-07-26 12:30:00,344.8,345.33,344.4,345.22,18612.0,338.7378,339.2585,338.3449,339.1505,18612.0
2024-07-26 13:00:00,345.46,345.46,344.51,345.29,20525.0,339.3862,339.3862,338.4529,339.2192,20525.0
2024-07-26 13:30:00,345.47,345.68,344.43,344.74,22313.0,339.3961,339.6024,338.3743,338.6789,22313.0
2024-07-26 14:00:00,344.98,345.21,344.48,345.21,23889.0,338.9147,339.1406,338.4235,339.1406,23889.0
2024-07-26 14:30:00,345.06,345.06,343.87,344.25,24975.0,338.9933,338.9933,337.8242,338.1975,24975.0
2024-07-26 15:00:00,344.01,345.44,343.98,345.34,36464.0,337.9617,339.3666,337.9323,339.2683,36464.0
2024-07-26 15:30:00,345.19,345.19,342.82,343.64,154040.0,339.121,339.121,336.7926,337.5982,154040.0
2024-07-29 09:30:00,343.65,347.27,343.07,346.28,51797.0,337.6081,341.1644,337.0383,340.1918,51797.0
2024-07-29 10:00:00,346.3,348.43,345.83,347.4,133507.0,340.2115,342.304,339.7497,341.2921,133507.0
2024-07-29 10:30:00,347.36,348.08,346.44,346.75,68886.0,341.2528,341.9602,340.349,340.6536,68886.0
2024-07-29 11:00:00,346.75,347.31,345.11,347.11,15824.0,340.6536,341.2037,339.0424,341.0072,15824.0
2024-07-29 11:30:00,347.32,348.29,347.13,348.19,15574.0,341.2135,342.1665,341.0269,342.0682,15574.0
2024-07-29 12:00:00,348.04,348.46,347.46,347.73,10915.0,341.9209,342.3335,341.3511,341.6163,10915.0
2024-07-29 12:30:00,347.97,347.97,347.07,347.55,8222.0,341.8521,341.8521,340.9679,341.4395,8222.0
2024-07-29 13:00:00,347.64,348.2,347.27,348.14,6820.0,341.5279,342.0781,341.1644,342.0191,6820.0
2024-07-29 13:30:00,348.0,348.23,347.64,347.87,20245.0,341.8816,342.1075,341.5279,341.7539,20245.0
2024-07-29 14:00:00,347.86,348.18,347.29,347.99,38974.0,341.744,342.0584,341.1841,341.8718,38974.0
2024-07-29 14:30:00,347.99,348.16,347.34,347.54,22015.0,341.8718,342.0388,341.2332,341.4297,22015.0
2024-07-29 15:00:00,347.59,347.59,346.77,347.4,21327.0,341.4788,341.4788,340.6732,341.2921,21327.0
2024-07-29 15:30:00,347.52,347.96,346.11,346.62,73539.0,341.41,341.8423,340.0248,340.5258,73539.0
2024-07-30 09:30:00,346.01,354.62,346.01,354.62,60153.0,339.9266,348.3852,339.9266,348.3852,60153.0
2024-07-30 10:00:00,355.0,355.56,353.85,354.61,37007.0,348.7585,349.3087,347.6287,348.3754,37007.0
2024-07-30 10:30:00,354.38,354.86,353.32,353.82,27299.0,348.1494,348.621,347.108,347.5992,27299.0
2024-07-30 11:00:00,353.85,353.92,351.96,351.96,17954.0,347.6287,347.6975,345.772,345.772,17954.0
2024-07-30 11:30:00,351.75,352.88,351.55,352.64,25577.0,345.5656,346.6758,345.3692,346.44,25577.0
2024-07-30 12:00:00,352.48,352.69,350.82,351.21,20338.0,346.2828,346.4891,344.652,345.0351,20338.0
2024-07-30 12:30:00,350.95,351.77,350.59,351.05,22174.0,344.7797,345.5853,344.426,344.878,22174.0
2024-07-30 13:00:00,351.03,352.05,350.15,350.15,14612.0,344.8583,345.8604,343.9938,343.9938,14612.0
2024-07-30 13:30:00,350.31,350.68,350.03,350.68,9916.0,344.151,344.5145,343.8759,344.5145,9916.0
2024-07-30 14:00:00,350.63,352.09,350.54,351.98,12425.0,344.4653,345.8997,344.3769,345.7916,12425.0
2024-07-30 14:30:00,351.65,352.33,351.65,352.12,24519.0,345.4674,346.1354,345.4674,345.9291,24519.0
2024-07-30 15:00:00,352.08,353.0,351.92,352.94,18296.0,345.8898,346.7937,345.7327,346.7347,18296.0
2024-07-30 15:30:00,352.89,353.66,352.46,352.58,89230.0,346.6856,347.4421,346.2632,346.3811,89230.0
2024-07-31 09:30:00,349.25,354.0,347.62,350.11,54410.0,343.1096,347.7761,341.5083,343.9545,54410.0
2024-07-31 10:00:00,350.0,351.69,348.56,351.69,24707.0,343.8464,345.5067,342.4317,345.5067,24707.0
2024-07-31 10:30:00,351.38,351.85,349.48,351.62,29865.0,345.2021,345.6639,343.3356,345.4379,29865.0
2024-07-31 11:00:00,351.57,352.61,350.98,351.11,40487.0,345.3888,346.4105,344.8092,344.9369,40487.0
2024-07-31 11:30:00,351.13,351.55,350.65,351.06,58194.0,344.9565,345.3692,344.485,344.8878,58194.0
2024-07-31 12:00:00,350.85,351.69,350.15,351.67,29402.0,344.6815,345.5067,343.9938,345.4871,29402.0
2024-07-31 12:30:00,351.64,352.7,351.46,352.3,26461.0,345.4576,346.4989,345.2807,346.106,26461.0
2024-07-31 13:00:00,352.47,353.15,351.48,351.76,47398.0,346.273,346.941,345.3004,345.5755,47398.0
2024-07-31 13:30:00,351.73,351.89,350.69,351.42,56799.0,345.546,345.7032,344.5243,345.2414,56799.0
2024-07-31 14:00:00,351.06,351.88,350.55,350.6,23335.0,344.8878,345.6934,344.3867,344.4359,23335.0
2024-07-31 14:30:00,350.92,351.75,350.72,351.0,35575.0,344.7502,345.5656,344.5538,344.8288,35575.0
2024-07-31 15:00:00,351.01,351.06,349.03,349.18,61267.0,344.8387,344.8878,342.8935,343.0408,61267.0
2024-07-31 15:30:00,349.04,350.02,347.75,348.73,232091.0,342.9033,343.8661,341.636,342.5987,232091.0
2024-08-01 09:30:00,336.0,337.28,324.55,330.0,402201.0,330.0926,331.3501,318.8439,324.198,402201.0
2024-08-01 10:00:00,330.11,332.99,328.33,332.03,75444.0,324.3061,327.1355,322.5574,326.1924,75444.0
2024-08-01 10:30:00,331.98,334.95,331.68,332.82,74789.0,326.1432,329.061,325.8485,326.9685,74789.0
2024-08-01 11:00:00,332.51,333.62,331.81,332.58,50513.0,326.6639,327.7544,325.9762,326.7327,50513.0
2024-08-01 11:30:00,332.8,334.16,332.53,332.94,33574.0,326.9488,328.2849,326.6836,327.0864,33574.0
2024-08-01 12:00:00,332.94,333.11,331.47,333.11,34707.0,327.0864,327.2534,325.6422,327.2534,34707.0
2024-08-01 12:30:00,333.02,333.89,332.35,333.71,31872.0,327.1649,328.0197,326.5067,327.8428,31872.0
2024-08-01 13:00:00,333.89,336.92,333.88,336.72,54010.0,328.0197,330.9964,328.0098,330.7999,54010.0
2024-08-01 13:30:00,336.6,339.15,336.42,337.63,59009.0,330.682,333.1872,330.5052,331.6939,59009.0
2024-08-01 14:00:00,337.6,338.72,337.28,337.57,53174.0,331.6644,332.7647,331.3501,331.635,53174.0
2024-08-01 14:30:00,337.49,337.49,334.09,334.55,76104.0,331.5564,331.5564,328.2161,328.668,76104.0
2024-08-01 15:00:00,334.36,334.85,333.09,334.16,61053.0,328.4814,328.9628,327.2337,328.2849,61053.0
2024-08-01 15:30:00,334.23,334.55,331.41,332.65,283425.0,328.3537,328.668,325.5833,326.8015,283425.0
2024-08-02 09:30:00,333.27,336.08,324.41,325.85,142603.0,327.4106,330.1711,318.7063,320.121,142603.0
2024-08-02 10:00:00,325.95,327.51,323.6,324.9,110355.0,320.2193,321.7518,317.9106,319.1877,110355.0
2024-08-02 10:30:00,324.53,325.7,321.51,325.7,100293.0,318.8242,319.9736,315.8573,319.9736,100293.0
2024-08-02 11:00:00,325.55,327.85,324.3,326.75,79550.0,319.8263,322.0858,318.5983,321.0052,79550.0
2024-08-02 11:30:00,327.05,330.93,326.3,330.19,95933.0,321.2999,325.1117,320.5631,324.3847,95933.0
2024-08-02 12:00:00,330.19,332.43,329.7,332.13,85892.0,324.3847,326.5853,323.9033,326.2906,85892.0
2024-08-02 12:30:00,332.4,333.43,331.49,333.43,83803.0,326.5558,327.5677,325.6618,327.5677,83803.0
2024-08-02 13:00:00,333.47,335.79,333.42,335.73,109601.0,327.607,329.8862,327.5579,329.8273,109601.0
2024-08-02 13:30:00,335.67,336.28,334.24,335.29,110760.0,329.7684,330.3676,328.3635,329.395,110760.0
2024-08-02 14:00:00,335.14,336.8,334.73,335.57,103319.0,329.2477,330.8785,328.8449,329.6701,103319.0
2024-08-02 14:30:00,335.57,336.59,334.58,334.74,109702.0,329.6701,330.6722,328.6975,328.8547,109702.0
2024-08-02 15:00:00,334.41,335.35,334.19,335.1,73652.0,328.5305,329.454,328.3144,329.2084,73652.0
2024-08-02 15:30:00,335.32,338.7,334.98,337.17,343079.0,329.4245,332.7451,329.0905,331.242,343079.0
2024-08-05 09:30:00,337.71,339.68,322.81,323.47,169336.0,331.7725,333.7079,317.1345,317.7829,169336.0
2024-08-05 10:00:00,324.31,327.25,322.71,323.13,69992.0,318.6081,321.4964,317.0362,317.4488,69992.0
2024-08-05 10:30:00,323.08,324.31,322.25,323.26,40885.0,317.3997,318.6081,316.5843,317.5765,40885.0
2024-08-05 11:00:00,322.97,323.14,321.48,321.82,36694.0,317.2916,317.4587,315.8278,316.1619,36694.0
2024-08-05 11:30:00,321.53,323.79,321.36,323.79,35705.0,315.877,318.0972,315.71,318.0972,35705.0
2024-08-05 12:00:00,323.73,325.53,322.99,325.3,70432.0,318.0383,319.8066,317.3113,319.5807,70432.0
2024-08-05 12:30:00,325.29,325.7,323.9,324.08,34279.0,319.5709,319.9736,318.2053,318.3821,34279.0
2024-08-05 13:00:00,324.0,324.0,321.86,322.68,44148.0,318.3035,318.3035,316.2012,317.0067,44148.0
2024-08-05 13:30:00,322.53,322.93,322.27,322.75,19357.0,316.8594,317.2523,316.604,317.0755,19357.0
2024-08-05 14:00:00,322.73,324.83,322.6,324.77,38015.0,317.0559,319.1189,316.9281,319.06,38015.0
2024-08-05 14:30:00,324.69,324.77,322.97,323.88,21151.0,318.9814,319.06,317.2916,318.1856,21151.0
2024-08-05 15:00:00,323.88,324.06,323.45,323.6,45152.0,318.1856,318.3625,317.7632,317.9106,45152.0
2024-08-05 15:30:00,323.62,326.23,323.43,325.71,291285.0,317.9302,320.4943,317.7436,319.9835,291285.0
2024-08-06 09:30:00,323.69,328.75,323.14,328.52,34778.0,317.999,322.97,317.4587,322.7441,34778.0
2024-08-06 10:00:00,328.4,329.21,326.99,327.27,41801.0,322.6262,323.4219,321.241,321.516,41801.0
2024-08-06 10:30:00,327.08,327.19,325.13,325.75,47196.0,321.3294,321.4374,319.4137,320.0228,47196.0
2024-08-06 11:00:00,325.55,325.78,324.28,324.5,56651.0,319.8263,320.0522,318.5786,318.7947,56651.0
2024-08-06 11:30:00,324.58,325.23,323.71,324.36,55845.0,318.8733,319.5119,318.0186,318.6572,55845.0
2024-08-06 12:00:00,324.54,325.02,324.31,324.89,17451.0,318.834,319.3056,318.6081,319.1779,17451.0
2024-08-06 12:30:00,324.93,325.94,324.32,325.68,35139.0,319.2172,320.2094,318.6179,319.954,35139.0
2024-08-06 13:00:00,325.59,327.05,325.42,327.01,39203.0,319.8656,321.2999,319.6986,321.2606,39203.0
2024-08-06 13:30:00,327.07,327.81,326.14,327.59,58289.0,321.3196,322.0465,320.4059,321.8304,58289.0
2024-08-06 14:00:00,327.59,327.83,326.74,327.83,47346.0,321.8304,322.0662,320.9954,322.0662,47346.0
2024-08-06 14:30:00,327.76,329.29,327.58,328.44,87042.0,321.9974,323.5005,321.8206,322.6655,87042.0
2024-08-06 15:00:00,328.44,329.36,327.3,329.26,196795.0,322.6655,323.5693,321.5455,323.4711,196795.0
2024-08-06 15:30:00,328.9,329.91,328.37,328.96,520634.0,323.1174,324.1096,322.5967,323.1763,520634.0
2024-08-07 09:30:00,329.9,334.2,325.75,333.15,81600.0,324.0998,328.3242,320.0228,327.2927,81600.0
2024-08-07 10:00:00,333.15,335.38,332.8,333.96,64843.0,327.2927,329.4835,326.9488,328.0884,64843.0
2024-08-07 10:30:00,334.0,335.39,333.73,334.28,64701.0,328.1277,329.4933,327.8625,328.4028,64701.0
2024-08-07 11:00:00,334.39,334.61,332.68,333.96,35508.0,328.5109,328.727,326.8309,328.0884,35508.0
2024-08-07 11:30:00,333.79,334.09,332.8,333.12,75149.0,327.9214,328.2161,326.9488,327.2632,75149.0
2024-08-07 12:00:00,333.12,333.64,332.35,333.12,73276.0,327.2632,327.774,326.5067,327.2632,73276.0
2024-08-07 12:30:00,333.0,333.35,332.67,332.92,27635.0,327.1453,327.4891,326.8211,327.0667,27635.0
2024-08-07 13:00:00,333.07,333.45,332.24,332.75,89189.0,327.2141,327.5874,326.3987,326.8997,89189.0
2024-08-07 13:30:00,332.8,333.36,332.58,332.79,27229.0,326.9488,327.499,326.7327,326.939,27229.0
2024-08-07 14:00:00,332.77,332.86,331.46,331.46,137074.0,326.9193,327.0078,325.6324,325.6324,137074.0
2024-08-07 14:30:00,331.75,332.12,331.36,331.85,81213.0,325.9173,326.2808,325.5341,326.0155,81213.0
2024-08-07 15:00:00,331.85,332.25,330.17,330.25,139383.0,326.0155,326.4085,324.3651,324.4436,139383.0
2024-08-07 15:30:00,330.12,330.9,328.38,329.01,229506.0,324.3159,325.0822,322.6065,323.2255,229506.0
2024-08-08 09:30:00,329.06,333.62,328.27,332.56,24468.0,323.2746,327.7544,322.4985,326.713,24468.0
2024-08-08 10:00:00,332.62,335.33,332.2,335.14,79719.0,326.772,329.4343,326.3594,329.2477,79719.0
2024-08-08 10:30:00,335.27,337.27,334.64,335.63,146858.0,329.3754,331.3402,328.7565,329.7291,146858.0
2024-08-08 11:00:00,335.65,336.91,335.64,336.61,44595.0,329.7487,330.9866,329.7389,330.6918,44595.0
2024-08-08 11:30:00,336.48,336.72,334.12,334.12,27892.0,330.5641,330.7999,328.2456,328.2456,27892.0
2024-08-08 12:00:00,334.12,334.12,331.82,332.16,15305.0,328.2456,328.2456,325.986,326.3201,15305.0
2024-08-08 12:30:00,332.16,332.66,330.69,331.04,10481.0,326.3201,326.8113,324.8759,325.2198,10481.0
2024-08-08 13:00:00,330.99,332.39,330.87,332.29,14279.0,325.1706,326.546,325.0527,326.4478,14279.0
2024-08-08 13:30:00,332.44,333.25,332.1,333.19,17414.0,326.5951,327.3909,326.2611,327.332,17414.0
2024-08-08 14:00:00,333.19,333.98,333.07,333.62,12110.0,327.332,328.1081,327.2141,327.7544,12110.0
2024-08-08 14:30:00,333.79,333.95,332.94,333.2,18298.0,327.9214,328.0786,327.0864,327.3418,18298.0
2024-08-08 15:00:00,333.06,334.53,333.06,334.49,46152.0,327.2042,328.6484,327.2042,328.6091,46152.0
2024-08-08 15:30:00,334.31,335.17,333.61,335.01,175058.0,328.4323,329.2771,327.7446,329.12,175058.0
2024-08-09 09:30:00,333.8,335.79,333.07,335.59,22360.0,327.9312,329.8862,327.2141,329.6898,22360.0
2024-08-09 10:00:00,335.18,337.88,335.17,337.2,21099.0,329.287,331.9395,329.2771,331.2715,21099.0
2024-08-09 10:30:00,337.22,337.97,336.6,337.37,20758.0,331.2911,332.0279,330.682,331.4385,20758.0
2024-08-09 11:00:00,337.56,338.0,336.86,337.22,11984.0,331.6251,332.0574,330.9374,331.2911,11984.0
2024-08-09 11:30:00,337.07,337.16,335.76,335.85,11728.0,331.1437,331.2322,329.8568,329.9452,11728.0
2024-08-09 12:00:00,335.78,336.16,335.46,336.07,7260.0,329.8764,330.2497,329.562,330.1613,7260.0
2024-08-09 12:30:00,335.7,336.0,335.42,335.91,14424.0,329.7978,330.0926,329.5228,330.0041,14424.0
2024-08-09 13:00:00,335.59,336.51,335.57,336.51,10742.0,329.6898,330.5936,329.6701,330.5936,10742.0
2024-08-09 13:30:00,336.61,336.64,335.75,335.82,8091.0,330.6918,330.7213,329.847,329.9157,8091.0
2024-08-09 14:00:00,335.59,335.87,334.85,334.85,8795.0,329.6898,329.9648,328.9628,328.9628,8795.0
2024-08-09 14:30:00,335.28,335.73,335.06,335.5,26737.0,329.3852,329.8273,329.1691,329.6013,26737.0
2024-08-09 15:00:00,335.49,335.97,335.2,335.31,24575.0,329.5915,330.0631,329.3066,329.4147,24575.0
2024-08-09 15:30:00,335.3,337.17,335.05,336.32,127508.0,329.4049,331.242,329.1593,330.4069,127508.0
2024-08-12 09:30:00,330.96,331.78,328.71,330.04,143606.0,325.1412,325.9467,322.9307,324.2373,143606.0
2024-08-12 10:00:00,330.31,330.59,328.57,330.23,112230.0,324.5026,324.7777,322.7932,324.424,112230.0
2024-08-12 10:30:00,330.22,330.67,329.63,330.2,88685.0,324.4142,324.8563,323.8346,324.3945,88685.0
2024-08-12 11:00:00,330.03,330.25,329.32,329.76,70186.0,324.2275,324.4436,323.53,323.9623,70186.0
2024-08-12 11:30:00,329.61,330.5,328.74,329.53,61157.0,323.8149,324.6893,322.9602,323.7363,61157.0
2024-08-12 12:00:00,329.04,330.05,328.78,328.81,113043.0,323.2549,324.2472,322.9995,323.029,113043.0
2024-08-12 12:30:00,329.01,329.29,328.14,328.35,21085.0,323.2255,323.5005,322.3707,322.5771,21085.0
2024-08-12 13:00:00,328.23,328.41,327.39,328.05,17672.0,322.4592,322.636,321.6339,322.2823,17672.0
2024-08-12 13:30:00,328.13,328.27,326.74,326.8,21832.0,322.3609,322.4985,320.9954,321.0543,21832.0
2024-08-12 14:00:00,326.7,327.56,326.46,326.86,31401.0,320.9561,321.8009,320.7203,321.1133,31401.0
2024-08-12 14:30:00,327.02,327.91,326.85,327.68,21880.0,321.2704,322.1448,321.1034,321.9188,21880.0
2024-08-12 15:00:00,327.68,328.79,327.32,328.65,36539.0,321.9188,323.0093,321.5652,322.8718,36539.0
2024-08-12 15:30:00,328.53,329.35,327.99,328.18,87853.0,322.7539,323.5595,322.2234,322.41,87853.0
2024-08-13 09:30:00,328.74,332.78,328.45,330.5,90757.0,322.9602,326.9292,322.6753,324.6893,90757.0
2024-08-13 10:00:00,330.5,330.54,329.03,330.15,35022.0,324.6893,324.7286,323.2451,324.3454,35022.0
2024-08-13 10:30:00,330.15,332.25,329.96,332.11,9621.0,324.3454,326.4085,324.1587,326.2709,9621.0
2024-08-13 11:00:00,332.11,332.36,331.17,331.39,31175.0,326.2709,326.5166,325.3475,325.5636,31175.0
2024-08-13 11:30:00,331.55,332.19,331.12,331.31,11482.0,325.7208,326.3495,325.2984,325.485,11482.0
2024-08-13 12:00:00,331.36,331.59,331.19,331.26,12411.0,325.5341,325.7601,325.3671,325.4359,12411.0
2024-08-13 12:30:00,331.24,332.37,331.1,332.11,12468.0,325.4162,326.5264,325.2787,326.2709,12468.0
2024-08-13 13:00:00,331.69,331.83,331.22,331.75,4037.0,325.8583,325.9959,325.3966,325.9173,4037.0
2024-08-13 13:30:00,331.75,333.16,331.58,333.16,10797.0,325.9173,327.3025,325.7503,327.3025,10797.0
2024-08-13 14:00:00,333.04,333.38,331.99,332.0,14119.0,327.1846,327.5186,326.1531,326.1629,14119.0
2024-08-13 14:30:00,332.02,332.18,331.38,331.69,18219.0,326.1825,326.3397,325.5538,325.8583,18219.0
2024-08-13 15:00:00,331.73,332.07,331.43,331.52,20445.0,325.8976,326.2317,325.6029,325.6913,20445.0
2024-08-13 15:30:00,331.58,333.15,331.54,332.85,84522.0,325.7503,327.2927,325.711,326.9979,84522.0
2024-08-14 09:30:00,335.0,335.78,332.75,333.61,15853.0,329.1101,329.8764,326.8997,327.7446,15853.0
2024-08-14 10:00:00,334.13,335.52,332.9,335.35,15587.0,328.2554,329.621,327.0471,329.454,15587.0
2024-08-14 10:30:00,335.22,335.26,333.91,334.05,4897.0,329.3263,329.3656,328.0393,328.1768,4897.0
2024-08-14 11:00:00,333.91,334.98,333.87,334.9,8810.0,328.0393,329.0905,328.0,329.0119,8810.0
2024-08-14 11:30:00,335.09,336.19,334.83,335.2,21487.0,329.1986,330.2792,328.9431,329.3066,21487.0
2024-08-14 12:00:00,335.16,336.73,335.15,335.89,14669.0,329.2673,330.8097,329.2575,329.9845,14669.0
2024-08-14 12:30:00,336.08,336.97,336.08,336.97,7463.0,330.1711,331.0455,330.1711,331.0455,7463.0
2024-08-14 13:00:00,336.97,337.1,336.13,336.66,18326.0,331.0455,331.1732,330.2203,330.741,18326.0
2024-08-14 13:30:00,336.69,336.73,335.98,336.35,7582.0,330.7704,330.8097,330.0729,330.4364,7582.0
2024-08-14 14:00:00,336.25,336.39,334.38,334.59,13733.0,330.3382,330.4757,328.501,328.7073,13733.0
2024-08-14 14:30:00,334.73,335.58,334.53,335.56,19223.0,328.8449,329.6799,328.6484,329.6603,19223.0
2024-08-14 15:00:00,335.28,336.02,335.27,335.39,30293.0,329.3852,330.1122,329.3754,329.4933,30293.0
2024-08-14 15:30:00,335.44,335.59,334.61,334.67,57738.0,329.5424,329.6898,328.727,328.7859,57738.0
2024-08-15 09:30:00,337.48,337.99,334.97,334.99,22523.0,331.5465,332.0476,329.0807,329.1003,22523.0
2024-08-15 10:00:00,334.72,334.72,332.93,333.61,19143.0,328.8351,328.8351,327.0765,327.7446,19143.0
2024-08-15 10:30:00,333.58,334.04,332.9,333.41,17631.0,327.7151,328.167,327.0471,327.5481,17631.0
2024-08-15 11:00:00,333.27,335.24,333.26,334.79,22519.0,327.4106,329.3459,327.4007,328.9038,22519.0
2024-08-15 11:30:00,334.8,335.18,334.57,334.9,10809.0,328.9137,329.287,328.6877,329.0119,10809.0
2024-08-15 12:00:00,334.89,335.21,334.81,335.03,10408.0,329.0021,329.3164,328.9235,329.1396,10408.0
2024-08-15 12:30:00,335.05,336.44,335.04,336.44,16886.0,329.1593,330.5248,329.1494,330.5248,16886.0
2024-08-15 13:00:00,336.44,336.77,336.27,336.46,13521.0,330.5248,330.849,330.3578,330.5445,13521.0
2024-08-15 13:30:00,336.34,336.87,335.97,336.13,12394.0,330.4266,330.9473,330.0631,330.2203,12394.0
2024-08-15 14:00:00,335.98,336.3,335.37,335.37,9560.0,330.0729,330.3873,329.4736,329.4736,9560.0
2024-08-15 14:30:00,335.31,336.11,335.29,336.03,12196.0,329.4147,330.2006,329.395,330.122,12196.0
2024-08-15 15:00:00,336.07,336.78,335.71,336.71,22820.0,330.1613,330.8588,329.8077,330.7901,22820.0
2024-08-15 15:30:00,336.64,336.89,335.81,336.81,105988.0,330.7213,330.9669,329.9059,330.8883,105988.0
2024-08-16 09:30:00,336.82,338.66,335.74,337.59,59631.0,330.8981,332.7058,329.8371,331.6546,59631.0
2024-08-16 10:00:00,337.59,338.97,337.35,338.43,25181.0,331.6546,333.0103,331.4188,332.4798,25181.0
2024-08-16 10:30:00,338.39,339.69,337.78,339.18,24696.0,332.4405,333.7177,331.8413,333.2166,24696.0
2024-08-16 11:00:00,339.31,341.1,339.27,340.22,25132.0,333.3444,335.1029,333.3051,334.2384,25132.0
2024-08-16 11:30:00,340.23,341.36,339.84,341.36,20110.0,334.2482,335.3583,333.865,335.3583,20110.0
2024-08-16 12:00:00,341.07,341.11,339.97,341.1,23752.0,335.0734,335.1127,333.9928,335.1029,23752.0
2024-08-16 12:30:00,341.24,342.05,341.02,342.05,11447.0,335.2404,336.0362,335.0243,336.0362,11447.0
2024-08-16 13:00:00,342.04,342.17,341.41,341.85,18917.0,336.0264,336.1541,335.4074,335.8397,18917.0
2024-08-16 13:30:00,341.78,342.02,341.48,341.56,20352.0,335.7709,336.0067,335.4762,335.5548,20352.0
2024-08-16 14:00:00,341.53,342.0,341.26,341.91,16443.0,335.5253,335.9871,335.2601,335.8986,16443.0
2024-08-16 14:30:00,341.91,342.59,341.79,342.57,20795.0,335.8986,336.5667,335.7808,336.547,20795.0
2024-08-16 15:00:00,342.46,342.53,341.95,342.24,29332.0,336.439,336.5077,335.9379,336.2228,29332.0
2024-08-16 15:30:00,342.3,342.91,341.77,342.32,100777.0,336.2818,336.8811,335.7611,336.3014,100777.0
2024-08-19 09:30:00,342.68,343.64,341.26,341.79,20232.0,336.6551,337.5982,335.2601,335.7808,20232.0
2024-08-19 10:00:00,341.93,342.62,341.65,342.57,13012.0,335.9183,336.5962,335.6432,336.547,13012.0
2024-08-19 10:30:00,342.28,343.11,341.86,343.11,8195.0,336.2621,337.0775,335.8495,337.0775,8195.0
2024-08-19 11:00:00,342.99,343.13,342.53,342.66,4527.0,336.9597,337.0972,336.5077,336.6355,4527.0
2024-08-19 11:30:00,342.6,343.37,342.6,343.35,8923.0,336.5765,337.333,336.5765,337.3133,8923.0
2024-08-19 12:00:00,343.18,343.6,342.66,343.48,14497.0,337.1463,337.5589,336.6355,337.441,14497.0
2024-08-19 12:30:00,343.48,343.63,343.06,343.48,4653.0,337.441,337.5884,337.0284,337.441,4653.0
2024-08-19 13:00:00,343.63,343.7,343.32,343.57,9916.0,337.5884,337.6572,337.2839,337.5295,9916.0
2024-08-19 13:30:00,343.58,343.67,343.06,343.16,14319.0,337.5393,337.6277,337.0284,337.1267,14319.0
2024-08-19 14:00:00,343.25,343.31,342.06,342.06,29493.0,337.2151,337.274,336.046,336.046,29493.0
2024-08-19 14:30:00,341.98,342.15,341.73,341.97,9618.0,335.9674,336.1344,335.7218,335.9576,9618.0
2024-08-19 15:00:00,341.77,342.03,341.44,341.63,9742.0,335.7611,336.0165,335.4369,335.6236,9742.0
2024-08-19 15:30:00,341.48,342.4,341.46,342.13,64400.0,335.4762,336.38,335.4566,336.1148,64400.0
2024-08-20 09:30:00,341.7,343.52,340.84,341.22,28597.0,335.6923,337.4803,334.8475,335.2208,28597.0
2024-08-20 10:00:00,341.22,341.45,339.68,340.95,33168.0,335.2208,335.4467,333.7079,334.9555,33168.0
2024-08-20 10:30:00,340.88,342.72,340.88,342.52,11414.0,334.8868,336.6944,334.8868,336.4979,11414.0
2024-08-20 11:00:00,342.53,342.87,341.86,342.39,18727.0,336.5077,336.8418,335.8495,336.3702,18727.0
2024-08-20 11:30:00,342.25,343.15,341.94,343.1,11035.0,336.2327,337.1168,335.9281,337.0677,11035.0
2024-08-20 12:00:00,343.32,343.45,342.77,343.37,7894.0,337.2839,337.4116,336.7435,337.333,7894.0
2024-08-20 12:30:00,343.02,343.94,343.02,343.5,8579.0,336.9891,337.893,336.9891,337.4607,8579.0
2024-08-20 13:00:00,343.48,343.58,343.1,343.22,11163.0,337.441,337.5393,337.0677,337.1856,11163.0
2024-08-20 13:30:00,343.1,343.21,342.85,343.19,9473.0,337.0677,337.1758,336.8221,337.1561,9473.0
2024-08-20 14:00:00,343.24,343.38,342.88,343.25,9659.0,337.2053,337.3428,336.8516,337.2151,9659.0
2024-08-20 14:30:00,343.11,343.46,343.0,343.44,20714.0,337.0775,337.4214,336.9695,337.4017,20714.0
2024-08-20 15:00:00,343.29,344.34,343.26,344.18,21010.0,337.2544,338.2859,337.2249,338.1287,21010.0
2024-08-20 15:30:00,344.19,344.4,342.31,342.65,73812.0,338.1386,338.3449,336.2916,336.6256,73812.0
2024-08-21 09:30:00,343.99,345.0,342.36,342.98,13453.0,337.9421,338.9343,336.3407,336.9498,13453.0
2024-08-21 10:00:00,342.94,342.94,340.96,341.72,18659.0,336.9105,336.9105,334.9654,335.712,18659.0
2024-08-21 10:30:00,342.07,342.85,341.2,341.68,25680.0,336.0558,336.8221,335.2011,335.6727,25680.0
2024-08-21 11:00:00,341.67,342.07,340.98,341.93,20630.0,335.6629,336.0558,334.985,335.9183,20630.0
2024-08-21 11:30:00,341.82,342.06,341.28,341.29,7401.0,335.8102,336.046,335.2797,335.2895,7401.0
2024-08-21 12:00:00,341.42,341.64,341.05,341.29,11293.0,335.4173,335.6334,335.0538,335.2895,11293.0
2024-08-21 12:30:00,341.14,341.84,341.14,341.63,6380.0,335.1422,335.8299,335.1422,335.6236,6380.0
2024-08-21 13:00:00,341.64,342.15,341.0,341.79,11647.0,335.6334,336.1344,335.0046,335.7808,11647.0
2024-08-21 13:30:00,341.72,341.87,340.7,340.88,8517.0,335.712,335.8594,334.7099,334.8868,8517.0
2024-08-21 14:00:00,340.66,341.02,340.21,340.37,12186.0,334.6706,335.0243,334.2285,334.3857,12186.0
2024-08-21 14:30:00,340.75,341.25,340.44,340.98,17926.0,334.759,335.2503,334.4545,334.985,17926.0
2024-08-21 15:00:00,340.98,342.31,340.89,342.16,12980.0,334.985,336.2916,334.8966,336.1443,12980.0
2024-08-21 15:30:00,342.05,342.49,341.64,342.11,44218.0,336.0362,336.4685,335.6334,336.0951,44218.0
2024-08-22 09:30:00,343.19,343.4,342.01,342.2,15042.0,337.1561,337.3625,335.9969,336.1835,15042.0
2024-08-22 10:00:00,342.53,342.65,341.55,341.77,10003.0,336.5077,336.6256,335.545,335.7611,10003.0
2024-08-22 10:30:00,341.75,341.9,340.84,341.29,47592.0,335.7415,335.8888,334.8475,335.2895,47592.0
2024-08-22 11:00:00,341.0,341.05,338.82,339.1,16637.0,335.0046,335.0538,332.863,333.1381,16637.0
2024-08-22 11:30:00,339.16,341.98,339.08,341.51,10350.0,333.197,335.9674,333.1184,335.5057,10350.0
2024-08-22 12:00:00,341.79,342.93,341.59,342.64,6208.0,335.7808,336.9007,335.5843,336.6158,6208.0
2024-08-22 12:30:00,342.63,343.0,342.34,342.35,4585.0,336.606,336.9695,336.3211,336.3309,4585.0
2024-08-22 13:00:00,342.04,342.75,342.04,342.12,5779.0,336.0264,336.7239,336.0264,336.105,5779.0
2024-08-22 13:30:00,342.12,343.08,341.98,342.49,5776.0,336.105,337.0481,335.9674,336.4685,5776.0
2024-08-22 14:00:00,342.32,343.41,342.17,343.25,12289.0,336.3014,337.3723,336.1541,337.2151,12289.0
2024-08-22 14:30:00,343.21,344.12,343.19,343.81,26909.0,337.1758,338.0698,337.1561,337.7652,26909.0
2024-08-22 15:00:00,343.85,345.96,343.84,345.86,32401.0,337.8045,339.8774,337.7947,339.7792,32401.0
2024-08-22 15:30:00,345.99,346.82,345.25,346.67,119757.0,339.9069,340.7223,339.1799,340.575,119757.0
2024-08-23 09:30:00,347.5,348.05,346.15,348.0,29295.0,341.3904,341.9307,340.0641,341.8816,29295.0
2024-08-23 10:00:00,348.24,349.5,348.0,349.5,17398.0,342.1174,343.3552,341.8816,343.3552,17398.0
2024-08-23 10:30:00,349.29,350.49,349.01,350.05,32606.0,343.1489,344.3278,342.8738,343.8955,32606.0
2024-08-23 11:00:00,350.19,351.43,350.01,351.42,19654.0,344.0331,345.2513,343.8562,345.2414,19654.0
2024-08-23 11:30:00,351.24,352.18,350.98,351.95,213278.0,345.0646,345.9881,344.8092,345.7621,213278.0
2024-08-23 12:00:00,351.82,351.99,350.37,351.08,31764.0,345.6344,345.8014,344.2099,344.9074,31764.0
2024-08-23 12:30:00,351.15,351.61,350.84,351.46,8431.0,344.9762,345.4281,344.6716,345.2807,8431.0
2024-08-23 13:00:00,351.66,352.72,351.57,352.67,21311.0,345.4772,346.5186,345.3888,346.4695,21311.0
2024-08-23 13:30:00,352.65,353.41,352.54,353.33,17326.0,346.4498,347.1965,346.3418,347.1179,17326.0
2024-08-23 14:00:00,353.48,354.05,352.21,352.52,125513.0,347.2652,347.8252,346.0176,346.3221,125513.0
2024-08-23 14:30:00,352.53,352.79,351.4,351.69,8916.0,346.3319,346.5874,345.2218,345.5067,8916.0
2024-08-23 15:00:00,351.75,353.15,351.36,353.01,19253.0,345.5656,346.941,345.1825,346.8035,19253.0
2024-08-23 15:30:00,353.09,354.49,352.69,353.74,163639.0,346.8821,348.2575,346.4891,347.5207,163639.0
2024-08-26 09:30:00,354.69,355.87,353.42,355.28,22519.0,348.454,349.6132,347.2063,349.0336,22519.0
2024-08-26 10:00:00,355.5,355.75,354.05,355.48,14207.0,349.2497,349.4953,347.8252,349.2301,14207.0
2024-08-26 10:30:00,355.49,356.84,355.14,355.14,10672.0,349.2399,350.5662,348.896,348.896,10672.0
2024-08-26 11:00:00,355.14,355.14,352.75,352.93,14100.0,348.896,348.896,346.5481,346.7249,14100.0
2024-08-26 11:30:00,352.75,352.98,352.25,352.96,13459.0,346.5481,346.774,346.0569,346.7544,13459.0
2024-08-26 12:00:00,352.71,353.25,352.61,353.08,16850.0,346.5088,347.0393,346.4105,346.8723,16850.0
2024-08-26 12:30:00,353.24,353.57,353.14,353.45,6780.0,347.0294,347.3536,346.9312,347.2358,6780.0
2024-08-26 13:00:00,353.36,353.98,353.35,353.69,5318.0,347.1473,347.7564,347.1375,347.4715,5318.0
2024-08-26 13:30:00,353.71,353.72,352.78,353.06,10226.0,347.4912,347.501,346.5775,346.8526,10226.0
2024-08-26 14:00:00,353.03,353.37,353.02,353.27,3713.0,346.8231,347.1572,346.8133,347.0589,3713.0
2024-08-26 14:30:00,353.22,353.4,352.96,353.09,10330.0,347.0098,347.1866,346.7544,346.8821,10330.0
2024-08-26 15:00:00,353.09,353.41,352.8,352.87,15762.0,346.8821,347.1965,346.5972,346.666,15762.0
2024-08-26 15:30:00,352.92,354.19,352.92,353.83,75783.0,346.7151,347.9627,346.7151,347.6091,75783.0
2024-08-27 09:30:00,354.75,355.17,353.52,354.25,13901.0,348.5129,348.9255,347.3045,348.0217,13901.0
2024-08-27 10:00:00,354.25,354.52,352.38,353.15,19238.0,348.0217,348.2869,346.1846,346.941,19238.0
2024-08-27 10:30:00,353.15,353.53,352.49,352.69,8928.0,346.941,347.3143,346.2926,346.4891,8928.0
2024-08-27 11:00:00,352.88,353.76,352.67,353.01,6103.0,346.6758,347.5403,346.4695,346.8035,6103.0
2024-08-27 11:30:00,352.93,353.36,352.61,353.36,19312.0,346.7249,347.1473,346.4105,347.1473,19312.0
2024-08-27 12:00:00,353.34,353.41,352.89,353.04,12318.0,347.1277,347.1965,346.6856,346.833,12318.0
2024-08-27 12:30:00,353.04,354.12,352.8,353.91,16409.0,346.833,347.894,346.5972,347.6877,16409.0
2024-08-27 13:00:00,354.02,354.12,353.69,353.78,29809.0,347.7957,347.894,347.4715,347.56,29809.0
2024-08-27 13:30:00,353.81,354.78,353.69,354.78,50150.0,347.5894,348.5424,347.4715,348.5424,50150.0
2024-08-27 14:00:00,354.76,355.51,354.62,355.29,35892.0,348.5227,349.2595,348.3852,349.0434,35892.0
2024-08-27 14:30:00,355.29,355.48,355.04,355.07,20341.0,349.0434,349.2301,348.7978,348.8273,20341.0
2024-08-27 15:00:00,354.93,354.97,354.59,354.8,9136.0,348.6897,348.729,348.3557,348.562,9136.0
2024-08-27 15:30:00,354.82,355.13,353.85,354.08,94342.0,348.5817,348.8862,347.6287,347.8547,94342.0
2024-08-28 09:30:00,356.51,356.51,354.05,356.31,19552.0,350.242,350.242,347.8252,350.0455,19552.0
2024-08-28 10:00:00,356.31,358.91,355.78,358.84,23604.0,350.0455,352.5998,349.5248,352.531,23604.0
2024-08-28 10:30:00,358.62,359.08,358.16,359.08,17928.0,352.3149,352.7668,351.8629,352.7668,17928.0
2024-08-28 11:00:00,359.28,359.82,358.96,359.0,17446.0,352.9633,353.4938,352.6489,352.6882,17446.0
2024-08-28 11:30:00,359.2,359.2,356.77,357.41,28164.0,352.8847,352.8847,350.4974,351.1261,28164.0
2024-08-28 12:00:00,357.5,357.54,356.03,356.2,9059.0,351.2145,351.2538,349.7704,349.9374,9059.0
2024-08-28 12:30:00,356.21,356.5,355.94,356.21,7975.0,349.9472,350.2321,349.682,349.9472,7975.0
2024-08-28 13:00:00,356.38,356.71,356.16,356.16,7847.0,350.1142,350.4384,349.8981,349.8981,7847.0
2024-08-28 13:30:00,356.39,356.53,355.69,355.69,11190.0,350.1241,350.2616,349.4364,349.4364,11190.0
2024-08-28 14:00:00,355.78,356.07,355.44,355.44,9119.0,349.5248,349.8097,349.1908,349.1908,9119.0
2024-08-28 14:30:00,355.26,356.57,355.16,356.57,13670.0,349.0139,350.3009,348.9157,350.3009,13670.0
2024-08-28 15:00:00,356.48,357.52,356.14,357.52,15296.0,350.2125,351.2342,349.8785,351.2342,15296.0
2024-08-28 15:30:00,357.51,358.25,356.94,357.99,63698.0,351.2244,351.9514,350.6644,351.6959,63698.0
2024-08-29 09:30:00,360.09,360.09,355.12,355.9,21209.0,353.759,353.759,348.8764,349.6427,21209.0
2024-08-29 10:00:00,356.64,359.43,356.64,359.28,46663.0,350.3697,353.1106,350.3697,352.9633,46663.0
2024-08-29 10:30:00,359.28,360.12,359.26,359.95,35447.0,352.9633,353.7885,352.9436,353.6215,35447.0
2024-08-29 11:00:00,360.17,360.53,359.5,359.98,16877.0,353.8376,354.1913,353.1794,353.6509,16877.0
2024-08-29 11:30:00,359.81,359.84,358.26,358.78,16380.0,353.4839,353.5134,351.9612,352.472,16380.0
2024-08-29 12:00:00,358.69,359.21,358.44,359.07,14449.0,352.3836,352.8945,352.138,352.7569,14449.0
2024-08-29 12:30:00,359.09,360.0,358.76,359.61,19887.0,352.7766,353.6706,352.4524,353.2875,19887.0
2024-08-29 13:00:00,359.72,360.44,359.33,359.99,19887.0,353.3955,354.1029,353.0124,353.6608,19887.0
2024-08-29 13:30:00,359.98,360.25,359.77,360.0,10104.0,353.6509,353.9162,353.4446,353.6706,10104.0
2024-08-29 14:00:00,359.98,360.17,359.75,359.79,8290.0,353.6509,353.8376,353.425,353.4643,8290.0
2024-08-29 14:30:00,359.66,359.93,358.8,359.17,13590.0,353.3366,353.6018,352.4917,352.8552,13590.0
2024-08-29 15:00:00,359.11,360.24,358.92,360.03,15766.0,352.7962,353.9064,352.6096,353.7001,15766.0
2024-08-29 15:30:00,360.12,361.71,359.56,361.05,223063.0,353.7885,355.3505,353.2383,354.7021,223063.0
2024-08-30 09:30:00,360.72,362.48,360.72,361.0,45491.0,354.3779,356.107,354.3779,354.653,45491.0
2024-08-30 10:00:00,361.38,362.27,361.17,361.88,20984.0,355.0263,355.9007,354.82,355.5175,20984.0
2024-08-30 10:30:00,361.74,361.88,361.35,361.85,12637.0,355.38,355.5175,354.9969,355.4881,12637.0
2024-08-30 11:00:00,361.81,362.03,360.4,360.41,22420.0,355.4488,355.6649,354.0636,354.0734,22420.0
2024-08-30 11:30:00,360.4,361.0,359.92,360.9,9713.0,354.0636,354.653,353.592,354.5548,9713.0
2024-08-30 12:00:00,360.9,361.14,360.39,360.39,7522.0,354.5548,354.7906,354.0537,354.0537,7522.0
2024-08-30 12:30:00,360.37,361.45,360.32,361.23,5481.0,354.0341,355.0951,353.985,354.879,5481.0
2024-08-30 13:00:00,361.21,361.41,360.74,360.77,10646.0,354.8593,355.0558,354.3976,354.4271,10646.0
2024-08-30 13:30:00,360.72,360.88,360.04,360.85,23155.0,354.3779,354.5351,353.7099,354.5057,23155.0
2024-08-30 14:00:00,360.7,361.66,360.7,361.23,13547.0,354.3583,355.3014,354.3583,354.879,13547.0
2024-08-30 14:30:00,361.07,361.5,360.65,360.82,23306.0,354.7218,355.1442,354.3092,354.4762,23306.0
2024-08-30 15:00:00,360.77,361.57,360.77,361.5,18702.0,354.4271,355.213,354.4271,355.1442,18702.0
2024-08-30 15:30:00,361.5,362.52,361.24,361.66,106383.0,355.1442,356.1463,354.8888,355.3014,106383.0
2024-09-03 09:30:00,362.28,366.84,361.85,364.3,48750.0,355.9105,360.3903,355.4881,357.895,48750.0
2024-09-03 10:00:00,363.79,364.6,362.18,363.88,25559.0,357.394,358.1897,355.8123,357.4824,25559.0
2024-09-03 10:30:00,363.7,365.64,363.48,365.24,24914.0,357.3055,359.2114,357.0894,358.8185,24914.0
2024-09-03 11:00:00,365.23,366.03,364.44,365.22,26011.0,358.8086,359.5946,358.0325,358.7988,26011.0
2024-09-03 11:30:00,365.41,366.39,365.34,366.3,15927.0,358.9855,359.9482,358.9167,359.8598,15927.0
2024-09-03 12:00:00,366.02,366.48,365.16,365.18,14383.0,359.5848,360.0367,358.7399,358.7595,14383.0
2024-09-03 12:30:00,365.35,365.8,364.2,365.8,16260.0,358.9265,359.3686,357.7968,359.3686,16260.0
2024-09-03 13:00:00,365.92,366.68,365.83,366.08,12240.0,359.4865,360.2331,359.3981,359.6437,12240.0
2024-09-03 13:30:00,365.81,366.1,364.81,365.0,15721.0,359.3784,359.6633,358.396,358.5827,15721.0
2024-09-03 14:00:00,365.06,365.39,364.58,365.07,16152.0,358.6416,358.9658,358.1701,358.6515,16152.0
2024-09-03 14:30:00,365.1,365.9,364.98,364.99,14849.0,358.6809,359.4669,358.563,358.5729,14849.0
2024-09-03 15:00:00,364.91,366.3,364.35,366.28,26256.0,358.4943,359.8598,357.9441,359.8402,26256.0
2024-09-03 15:30:00,366.17,367.08,365.25,365.64,108739.0,359.7321,360.6261,358.8283,359.2114,108739.0
2024-09-04 09:30:00,366.4,369.04,364.74,368.46,67497.0,361.3326,363.936,359.6955,363.3641,67497.0
2024-09-04 10:00:00,368.46,370.64,367.74,369.32,49880.0,363.3641,365.5139,362.654,364.2122,49880.0
2024-09-04 10:30:00,369.32,369.6,368.66,368.76,31789.0,364.2122,364.4883,363.5613,363.6599,31789.0
2024-09-04 11:00:00,369.18,369.93,368.51,368.67,34190.0,364.0741,364.8137,363.4134,363.5712,34190.0
2024-09-04 11:30:00,368.66,370.34,368.55,369.25,65332.0,363.5613,365.2181,363.4528,364.1431,65332.0
2024-09-04 12:00:00,369.25,369.53,365.68,366.01,61254.0,364.1431,364.4193,360.6225,360.948,61254.0
2024-09-04 12:30:00,366.02,366.23,365.36,365.77,18028.0,360.9578,361.1649,360.3069,360.7113,18028.0
2024-09-04 13:00:00,365.96,365.98,364.0,364.19,11242.0,360.8986,360.9184,358.9658,359.1531,11242.0
2024-09-04 13:30:00,364.18,365.23,364.01,365.23,12023.0,359.1433,360.1787,358.9756,360.1787,12023.0
2024-09-04 14:00:00,364.99,365.74,364.98,365.57,9550.0,359.9421,360.6817,359.9322,360.514,9550.0
2024-09-04 14:30:00,365.75,366.24,365.52,365.52,16086.0,360.6915,361.1748,360.4647,360.4647,16086.0
2024-09-04 15:00:00,365.61,365.8,365.01,365.56,14965.0,360.5535,360.7409,359.9618,360.5042,14965.0
2024-09-04 15:30:00,365.65,366.82,364.84,366.33,67882.0,360.5929,361.7467,359.7941,361.2635,67882.0
2024-09-05 09:30:00,362.06,364.41,348.8,358.82,192172.0,357.0526,359.3701,343.976,353.8574,192172.0
2024-09-05 10:00:00,357.44,357.44,351.7,351.97,46725.0,352.4965,352.4965,346.8359,347.1021,46725.0
2024-09-05 10:30:00,351.97,352.14,349.0,350.85,116595.0,347.1021,347.2698,344.1732,345.9976,116595.0
2024-09-05 11:00:00,350.89,355.01,349.86,352.25,210340.0,346.0371,350.1001,345.0213,347.3783,210340.0
2024-09-05 11:30:00,352.05,352.89,351.46,352.0,35941.0,347.181,348.0094,346.5992,347.1317,35941.0
2024-09-05 12:00:00,351.76,352.11,349.53,349.95,41693.0,346.895,347.2402,344.6959,345.1101,41693.0
2024-09-05 12:30:00,349.96,351.25,349.84,351.18,58905.0,345.1199,346.3921,345.0016,346.3231,58905.0
2024-09-05 13:00:00,351.17,351.31,350.23,350.53,37703.0,346.3132,346.4513,345.3862,345.682,37703.0
2024-09-05 13:30:00,350.46,353.62,350.32,353.46,42843.0,345.613,348.7293,345.4749,348.5715,42843.0
2024-09-05 14:00:00,353.51,354.16,352.73,353.43,212658.0,348.6208,349.2618,347.8516,348.5419,212658.0
2024-09-05 14:30:00,353.47,353.78,352.51,352.95,71534.0,348.5814,348.8871,347.6347,348.0686,71534.0
2024-09-05 15:00:00,352.99,353.51,352.68,353.41,44709.0,348.108,348.6208,347.8023,348.5222,44709.0
2024-09-05 15:30:00,353.35,356.04,352.65,355.12,283897.0,348.463,351.1158,347.7727,350.2086,283897.0
2024-09-06 09:30:00,357.46,359.46,355.08,358.69,101428.0,352.5162,354.4885,350.1691,353.7292,101428.0
2024-09-06 10:00:00,358.69,359.06,356.88,357.12,40088.0,353.7292,354.0941,351.9442,352.1809,40088.0
2024-09-06 10:30:00,357.58,358.42,356.98,357.06,39053.0,352.6345,353.4629,352.0428,352.1217,39053.0
2024-09-06 11:00:00,357.43,358.84,357.03,357.65,48494.0,352.4866,353.8771,352.0921,352.7036,48494.0
2024-09-06 11:30:00,357.28,357.91,356.39,356.63,9194.0,352.3387,352.96,351.461,351.6977,9194.0
2024-09-06 12:00:00,356.56,356.84,355.85,356.7,10534.0,351.6286,351.9048,350.9285,351.7667,10534.0
2024-09-06 12:30:00,356.55,357.31,356.17,356.4,16136.0,351.6188,352.3683,351.244,351.4709,16136.0
2024-09-06 13:00:00,356.41,357.06,356.12,356.12,19849.0,351.4807,352.1217,351.1947,351.1947,19849.0
2024-09-06 13:30:00,356.06,356.09,354.91,355.31,22999.0,351.1356,351.1651,350.0015,350.3959,22999.0
2024-09-06 14:00:00,355.23,355.3,353.85,354.43,25353.0,350.317,350.3861,348.9561,349.5281,25353.0
2024-09-06 14:30:00,354.4,355.45,353.66,354.98,28215.0,349.4985,350.534,348.7688,350.0705,28215.0
2024-09-06 15:00:00,354.92,355.96,354.44,355.86,84850.0,350.0113,351.0369,349.538,350.9383,84850.0
2024-09-06 15:30:00,355.73,355.88,352.99,353.64,174353.0,350.8101,350.9581,348.108,348.749,174353.0
2024-09-09 09:30:00,356.55,357.38,351.45,356.58,56035.0,351.6188,352.4373,346.5893,351.6484,56035.0
2024-09-09 10:00:00,356.83,357.75,355.65,357.36,22861.0,351.8949,352.8022,350.7312,352.4176,22861.0
2024-09-09 10:30:00,357.57,359.15,357.55,359.06,12461.0,352.6247,354.1828,352.605,354.0941,12461.0
2024-09-09 11:00:00,358.92,359.18,357.74,358.22,19012.0,353.956,354.2124,352.7923,353.2657,19012.0
2024-09-09 11:30:00,358.4,359.1,357.96,358.72,13949.0,353.4432,354.1335,353.0093,353.7588,13949.0
2024-09-09 12:00:00,358.57,359.21,358.34,358.92,13556.0,353.6108,354.242,353.384,353.956,13556.0
2024-09-09 12:30:00,358.97,359.11,358.5,358.62,8703.0,354.0053,354.1434,353.5418,353.6602,8703.0
2024-09-09 13:00:00,358.43,358.79,357.63,358.34,60632.0,353.4728,353.8278,352.6838,353.384,60632.0
2024-09-09 13:30:00,358.3,358.59,357.29,357.54,9961.0,353.3446,353.6306,352.3486,352.5951,9961.0
2024-09-09 14:00:00,357.53,358.13,357.34,358.04,7985.0,352.5852,353.1769,352.3979,353.0882,7985.0
2024-09-09 14:30:00,358.04,358.61,357.55,358.61,31918.0,353.0882,353.6503,352.605,353.6503,31918.0
2024-09-09 15:00:00,358.27,359.29,358.26,358.86,13464.0,353.315,354.3209,353.3051,353.8968,13464.0
2024-09-09 15:30:00,358.73,359.32,357.46,357.67,145109.0,353.7686,354.3505,352.5162,352.7233,145109.0
2024-09-10 09:30:00,358.51,360.61,355.77,356.7,45425.0,353.5517,355.6226,350.8496,351.7667,45425.0
2024-09-10 10:00:00,356.41,358.34,355.65,358.25,11098.0,351.4807,353.384,350.7312,353.2953,11098.0
2024-09-10 10:30:00,357.83,358.18,357.39,357.89,19316.0,352.8811,353.2262,352.4472,352.9403,19316.0
2024-09-10 11:00:00,357.6,357.99,356.93,357.54,5777.0,352.6543,353.0389,351.9935,352.5951,5777.0
2024-09-10 11:30:00,357.19,357.99,357.11,357.27,24632.0,352.2499,353.0389,352.171,352.3288,24632.0
2024-09-10 12:00:00,357.25,357.87,356.81,357.86,8537.0,352.3091,352.9205,351.8752,352.9107,8537.0
2024-09-10 12:30:00,357.71,358.18,357.53,357.98,9237.0,352.7627,353.2262,352.5852,353.029,9237.0
2024-09-10 13:00:00,357.74,358.74,357.74,358.6,14517.0,352.7923,353.7785,352.7923,353.6404,14517.0
2024-09-10 13:30:00,358.8,359.87,358.78,359.42,6892.0,353.8377,354.8929,353.8179,354.4491,6892.0
2024-09-10 14:00:00,359.27,359.6,359.03,359.25,12758.0,354.3012,354.6266,354.0645,354.2814,12758.0
2024-09-10 14:30:00,359.25,359.64,359.14,359.33,12457.0,354.2814,354.6661,354.173,354.3603,12457.0
2024-09-10 15:00:00,359.32,359.35,358.28,358.28,21789.0,354.3505,354.3801,353.3249,353.3249,21789.0
2024-09-10 15:30:00,358.05,359.32,357.49,358.1,68177.0,353.098,354.3505,352.5458,353.1473,68177.0
2024-09-11 09:30:00,356.85,356.85,353.53,354.58,27262.0,351.9146,351.9146,348.6406,349.676,27262.0
2024-09-11 10:00:00,353.6,353.6,350.43,350.9,19464.0,348.7096,348.7096,345.5834,346.0469,19464.0
2024-09-11 10:30:00,350.88,353.35,350.88,353.35,23847.0,346.0272,348.463,346.0272,348.463,23847.0
2024-09-11 11:00:00,353.02,353.32,352.41,352.88,22864.0,348.1376,348.4335,347.536,347.9995,22864.0
2024-09-11 11:30:00,352.84,354.53,352.76,352.98,15510.0,347.9601,349.6267,347.8812,348.0982,15510.0
2024-09-11 12:00:00,353.1,353.88,352.61,353.43,10825.0,348.2165,348.9857,347.7333,348.5419,10825.0
2024-09-11 12:30:00,353.72,356.59,353.17,356.13,19388.0,348.8279,351.6582,348.2855,351.2046,19388.0
2024-09-11 13:00:00,356.42,356.72,355.51,355.83,12555.0,351.4906,351.7864,350.5932,350.9087,12555.0
2024-09-11 13:30:00,355.69,356.5,355.45,356.11,7576.0,350.7707,351.5695,350.534,351.1849,7576.0
2024-09-11 14:00:00,356.33,356.58,354.98,355.03,9536.0,351.4018,351.6484,350.0705,350.1198,9536.0
2024-09-11 14:30:00,354.95,356.66,354.95,356.29,8992.0,350.0409,351.7273,350.0409,351.3624,8992.0
2024-09-11 15:00:00,356.39,357.05,356.17,357.05,17308.0,351.461,352.1119,351.244,352.1119,17308.0
2024-09-11 15:30:00,356.85,358.21,356.22,357.66,60264.0,351.9146,353.2558,351.2934,352.7134,60264.0
2024-09-12 09:30:00,357.26,358.72,355.16,356.53,35359.0,352.319,353.7588,350.248,351.5991,35359.0
2024-09-12 10:00:00,356.14,358.9,355.62,358.44,14204.0,351.2145,353.9363,350.7016,353.4826,14204.0
2024-09-12 10:30:00,358.23,359.99,358.23,358.81,8842.0,353.2756,355.0112,353.2756,353.8475,8842.0
2024-09-12 11:00:00,359.09,359.96,358.61,359.96,7662.0,354.1237,354.9816,353.6503,354.9816,7662.0
2024-09-12 11:30:00,359.77,360.22,359.34,359.74,12355.0,354.7943,355.238,354.3702,354.7647,12355.0
2024-09-12 12:00:00,359.81,360.23,359.68,360.03,9943.0,354.8337,355.2479,354.7055,355.0507,9943.0
2024-09-12 12:30:00,359.82,361.15,359.82,360.69,13049.0,354.8436,356.1552,354.8436,355.7015,13049.0
2024-09-12 13:00:00,360.52,361.73,360.52,361.25,6839.0,355.5339,356.7271,355.5339,356.2538,6839.0
2024-09-12 13:30:00,361.25,362.66,361.24,361.81,10010.0,356.2538,357.6443,356.2439,356.806,10010.0
2024-09-12 14:00:00,361.62,361.89,361.33,361.45,13943.0,356.6187,356.8849,356.3327,356.451,13943.0
2024-09-12 14:30:00,361.59,362.03,360.92,361.35,10533.0,356.5891,357.023,355.9283,356.3524,10533.0
2024-09-12 15:00:00,361.29,361.95,360.94,361.73,12284.0,356.2932,356.9441,355.9481,356.7271,12284.0
2024-09-12 15:30:00,361.65,362.52,361.26,362.07,110516.0,356.6483,357.5062,356.2636,357.0624,110516.0
2024-09-13 09:30:00,362.17,364.15,360.76,362.96,21240.0,357.1611,359.1137,355.7706,357.9401,21240.0
2024-09-13 10:00:00,363.27,365.37,362.01,364.2,31498.0,358.2458,360.3168,357.0033,359.163,31498.0
2024-09-13 10:30:00,364.25,365.56,363.97,365.07,10128.0,359.2123,360.5042,358.9362,360.021,10128.0
2024-09-13 11:00:00,365.09,366.3,365.09,365.6,11442.0,360.0407,361.2339,360.0407,360.5436,11442.0
2024-09-13 11:30:00,365.49,367.0,365.49,366.37,17423.0,360.4351,361.9243,360.4351,361.303,17423.0
2024-09-13 12:00:00,366.34,367.14,366.05,367.11,27235.0,361.2734,362.0623,360.9874,362.0327,27235.0
2024-09-13 12:30:00,367.11,368.16,366.87,367.27,13962.0,362.0327,363.0682,361.7961,362.1905,13962.0
2024-09-13 13:00:00,367.27,367.65,366.75,367.0,14908.0,362.1905,362.5653,361.6777,361.9243,14908.0
2024-09-13 13:30:00,367.15,367.22,366.36,366.55,17785.0,362.0722,362.1412,361.2931,361.4805,17785.0
2024-09-13 14:00:00,366.42,367.15,365.33,365.4,17554.0,361.3523,362.0722,360.2774,360.3464,17554.0
2024-09-13 14:30:00,365.39,365.9,365.03,365.66,11159.0,360.3365,360.8395,359.9815,360.6028,11159.0
2024-09-13 15:00:00,365.63,366.15,365.46,365.92,15218.0,360.5732,361.086,360.4056,360.8592,15218.0
2024-09-13 15:30:00,365.89,366.03,364.46,364.88,118927.0,360.8296,360.9677,359.4194,359.8336,118927.0
2024-09-16 09:30:00,367.51,370.83,366.26,369.2,38205.0,362.4272,365.7013,361.1945,364.0938,38205.0
2024-09-16 10:00:00,368.9,369.2,367.54,367.74,22393.0,363.798,364.0938,362.4568,362.654,22393.0
2024-09-16 10:30:00,367.65,368.04,366.48,366.79,15810.0,362.5653,362.9499,361.4115,361.7172,15810.0
2024-09-16 11:00:00,366.97,368.19,366.75,367.33,8249.0,361.8947,363.0978,361.6777,362.2497,8249.0
2024-09-16 11:30:00,367.31,367.47,366.66,366.66,9487.0,362.23,362.3878,361.589,361.589,9487.0
2024-09-16 12:00:00,366.65,366.74,365.92,366.6,12892.0,361.5791,361.6679,360.8592,361.5298,12892.0
2024-09-16 12:30:00,366.56,367.01,366.51,366.81,10793.0,361.4903,361.9341,361.441,361.7369,10793.0
2024-09-16 13:00:00,366.62,366.92,366.23,366.23,12876.0,361.5495,361.8454,361.1649,361.1649,12876.0
2024-09-16 13:30:00,366.23,366.8,365.64,366.57,21021.0,361.1649,361.727,360.5831,361.5002,21021.0
2024-09-16 14:00:00,366.73,366.73,365.58,365.82,25111.0,361.658,361.658,360.5239,360.7606,25111.0
2024-09-16 14:30:00,366.09,366.77,365.61,366.74,18112.0,361.0268,361.6974,360.5535,361.6679,18112.0
2024-09-16 15:00:00,366.85,366.98,365.71,366.26,11239.0,361.7763,361.9045,360.6521,361.1945,11239.0
2024-09-16 15:30:00,366.44,367.17,366.27,367.1,38158.0,361.372,362.0919,361.2044,362.0229,38158.0
2024-09-17 09:30:00,364.66,366.91,361.51,361.64,44555.0,359.6166,361.8355,356.5102,356.6384,44555.0
2024-09-17 10:00:00,363.04,363.84,361.5,362.67,23096.0,358.019,358.808,356.5003,357.6541,23096.0
2024-09-17 10:30:00,362.69,362.69,358.78,359.53,30016.0,357.6739,357.6739,353.8179,354.5576,30016.0
2024-09-17 11:00:00,359.53,360.3,358.79,358.79,18595.0,354.5576,355.3169,353.8278,353.8278,18595.0
2024-09-17 11:30:00,359.21,359.48,357.96,358.16,21009.0,354.242,354.5083,353.0093,353.2065,21009.0
2024-09-17 12:00:00,358.3,360.37,358.15,360.13,11364.0,353.3446,355.386,353.1967,355.1493,11364.0
2024-09-17 12:30:00,360.09,360.09,358.18,358.92,9957.0,355.1098,355.1098,353.2262,353.956,9957.0
2024-09-17 13:00:00,358.97,359.05,357.44,357.59,6909.0,354.0053,354.0842,352.4965,352.6444,6909.0
2024-09-17 13:30:00,357.18,357.6,356.5,357.11,13561.0,352.2401,352.6543,351.5695,352.171,13561.0
2024-09-17 14:00:00,357.1,357.91,356.75,356.75,25086.0,352.1612,352.96,351.816,351.816,25086.0
2024-09-17 14:30:00,356.59,357.14,355.69,356.33,23086.0,351.6582,352.2006,350.7707,351.4018,23086.0
2024-09-17 15:00:00,356.28,356.44,354.64,355.38,29006.0,351.3525,351.5103,349.7352,350.465,29006.0
2024-09-17 15:30:00,355.32,356.44,354.66,356.39,88096.0,350.4058,351.5103,349.7549,351.461,88096.0
2024-09-18 09:30:00,356.23,358.15,354.85,356.15,24057.0,351.3032,353.1967,349.9423,351.2243,24057.0
2024-09-18 10:00:00,356.21,359.25,356.2,358.68,23210.0,351.2835,354.2814,351.2736,353.7193,23210.0
2024-09-18 10:30:00,358.38,358.38,356.96,357.63,9013.0,353.4235,353.4235,352.0231,352.6838,9013.0
2024-09-18 11:00:00,357.66,359.3,357.63,359.3,10939.0,352.7134,354.3308,352.6838,354.3308,10939.0
2024-09-18 11:30:00,359.46,360.09,359.15,359.94,7377.0,354.4885,355.1098,354.1828,354.9619,7377.0
2024-09-18 12:00:00,359.67,359.72,359.25,359.59,7951.0,354.6956,354.7449,354.2814,354.6167,7951.0
2024-09-18 12:30:00,359.44,359.87,358.87,359.02,7320.0,354.4688,354.8929,353.9067,354.0546,7320.0
2024-09-18 13:00:00,359.12,359.84,358.56,359.62,13952.0,354.1532,354.8633,353.601,354.6463,13952.0
2024-09-18 13:30:00,359.76,359.79,358.92,359.29,6255.0,354.7844,354.814,353.956,354.3209,6255.0
2024-09-18 14:00:00,358.68,362.25,358.68,360.48,18881.0,353.7193,357.24,353.7193,355.4944,18881.0
2024-09-18 14:30:00,359.85,360.53,357.87,358.02,29489.0,354.8731,355.5437,352.9205,353.0685,29489.0
2024-09-18 15:00:00,358.24,359.11,357.07,357.89,48992.0,353.2854,354.1434,352.1316,352.9403,48992.0
2024-09-18 15:30:00,357.96,358.21,355.18,355.27,91459.0,353.0093,353.2558,350.2677,350.3565,91459.0
2024-09-19 09:30:00,357.16,358.83,355.24,357.09,31149.0,352.2203,353.8673,350.3269,352.1513,31149.0
2024-09-19 10:00:00,356.94,357.49,356.45,357.15,25390.0,352.0034,352.5458,351.5202,352.2105,25390.0
2024-09-19 10:30:00,356.87,357.16,355.1,355.99,16960.0,351.9344,352.2203,350.1888,351.0665,16960.0
2024-09-19 11:00:00,356.31,356.62,355.26,355.75,17336.0,351.3821,351.6878,350.3466,350.8299,17336.0
2024-09-19 11:30:00,355.62,355.62,354.77,355.0,20704.0,350.7016,350.7016,349.8634,350.0902,20704.0
2024-09-19 12:00:00,354.89,356.09,354.79,356.09,9689.0,349.9817,351.1651,349.8831,351.1651,9689.0
2024-09-19 12:30:00,356.55,356.58,355.98,356.21,6636.0,351.6188,351.6484,351.0567,351.2835,6636.0
2024-09-19 13:00:00,356.28,356.76,356.17,356.23,6563.0,351.3525,351.8259,351.244,351.3032,6563.0
2024-09-19 13:30:00,356.22,356.94,356.09,356.59,10889.0,351.2934,352.0034,351.1651,351.6582,10889.0
2024-09-19 14:00:00,356.48,356.83,355.53,356.27,13408.0,351.5498,351.8949,350.6129,351.3427,13408.0
2024-09-19 14:30:00,356.37,357.78,356.35,357.78,26375.0,351.4413,352.8318,351.4216,352.8318,26375.0
2024-09-19 15:00:00,357.83,357.88,357.32,357.38,18371.0,352.8811,352.9304,352.3781,352.4373,18371.0
2024-09-19 15:30:00,357.04,357.71,356.24,357.24,64229.0,352.102,352.7627,351.3131,352.2992,64229.0
2024-09-20 09:30:00,356.75,356.75,353.78,355.3,173197.0,351.816,351.816,348.8871,350.3861,173197.0
2024-09-20 10:00:00,355.78,356.92,355.25,355.56,10845.0,350.8594,351.9837,350.3368,350.6425,10845.0
2024-09-20 10:30:00,355.48,356.12,355.26,356.0,7412.0,350.5636,351.1947,350.3466,351.0764,7412.0
2024-09-20 11:00:00,356.0,356.18,355.69,355.99,5698.0,351.0764,351.2539,350.7707,351.0665,5698.0
2024-09-20 11:30:00,355.81,356.14,355.01,355.11,6257.0,350.889,351.2145,350.1001,350.1987,6257.0
2024-09-20 12:00:00,354.94,358.91,352.01,356.21,78346.0,350.0311,353.9461,347.1416,351.2835,78346.0
2024-09-20 12:30:00,356.21,357.16,356.06,356.34,19184.0,351.2835,352.2203,351.1356,351.4117,19184.0
2024-09-20 13:00:00,356.31,357.9,356.31,357.67,10314.0,351.3821,352.9501,351.3821,352.7233,10314.0
2024-09-20 13:30:00,357.62,357.92,356.74,357.06,16757.0,352.674,352.9698,351.8062,352.1217,16757.0
2024-09-20 14:00:00,356.95,357.16,355.91,355.99,19942.0,352.0133,352.2203,350.9876,351.0665,19942.0
2024-09-20 14:30:00,355.89,356.06,355.11,355.63,26383.0,350.9679,351.1356,350.1987,350.7115,26383.0
2024-09-20 15:00:00,355.65,357.36,355.6,356.96,30422.0,350.7312,352.4176,350.6819,352.0231,30422.0
2024-09-20 15:30:00,356.79,357.9,355.7,356.22,117413.0,351.8555,352.9501,350.7805,351.2934,117413.0
2024-09-23 09:30:00,357.03,358.72,355.32,355.43,24825.0,352.0921,353.7588,350.4058,350.5143,24825.0
2024-09-23 10:00:00,355.43,357.43,355.43,357.38,13183.0,350.5143,352.4866,350.5143,352.4373,13183.0
2024-09-23 10:30:00,357.06,357.43,356.05,356.84,20306.0,352.1217,352.4866,351.1257,351.9048,20306.0
2024-09-23 11:00:00,357.03,357.05,356.43,356.84,9876.0,352.0921,352.1119,351.5004,351.9048,9876.0
2024-09-23 11:30:00,356.84,357.73,356.55,356.84,25841.0,351.9048,352.7825,351.6188,351.9048,25841.0
2024-09-23 12:00:00,356.83,356.83,356.12,356.28,11208.0,351.8949,351.8949,351.1947,351.3525,11208.0
2024-09-23 12:30:00,356.34,356.59,355.89,356.21,13720.0,351.4117,351.6582,350.9679,351.2835,13720.0
2024-09-23 13:00:00,356.23,356.66,355.92,356.41,11784.0,351.3032,351.7273,350.9975,351.4807,11784.0
2024-09-23 13:30:00,356.41,356.41,355.03,355.38,24321.0,351.4807,351.4807,350.1198,350.465,24321.0
2024-09-23 14:00:00,355.49,356.34,355.11,356.19,18403.0,350.5734,351.4117,350.1987,351.2638,18403.0
2024-09-23 14:30:00,356.1,356.15,355.78,355.88,10610.0,351.175,351.2243,350.8594,350.9581,10610.0
2024-09-23 15:00:00,355.88,356.0,355.14,355.92,20535.0,350.9581,351.0764,350.2283,350.9975,20535.0
2024-09-23 15:30:00,355.86,356.05,354.59,355.15,96367.0,350.9383,351.1257,349.6859,350.2381,96367.0
2024-09-24 09:30:00,354.39,355.44,351.03,351.94,28671.0,349.4887,350.5241,346.1751,347.0725,28671.0
2024-09-24 10:00:00,351.99,353.97,351.56,353.57,21284.0,347.1219,349.0745,346.6978,348.68,21284.0
2024-09-24 10:30:00,353.57,353.77,352.21,352.29,17179.0,348.68,348.8772,347.3388,347.4177,17179.0
2024-09-24 11:00:00,352.29,352.85,352.0,352.28,17719.0,347.4177,347.97,347.1317,347.4078,17719.0
2024-09-24 11:30:00,352.3,352.68,351.55,352.26,18968.0,347.4276,347.8023,346.6879,347.3881,18968.0
2024-09-24 12:00:00,352.33,352.57,351.99,352.28,9015.0,347.4572,347.6938,347.1219,347.4078,9015.0
2024-09-24 12:30:00,352.28,353.32,352.1,352.91,11244.0,347.4078,348.4335,347.2303,348.0291,11244.0
2024-09-24 13:00:00,353.05,353.32,352.52,352.95,10395.0,348.1672,348.4335,347.6445,348.0686,10395.0
2024-09-24 13:30:00,352.99,353.26,351.76,351.98,11540.0,348.108,348.3743,346.895,347.112,11540.0
2024-09-24 14:00:00,351.8,352.21,350.0,350.32,31275.0,346.9345,347.3388,345.1594,345.4749,31275.0
2024-09-24 14:30:00,350.32,351.51,350.25,351.25,16002.0,345.4749,346.6485,345.4059,346.3921,16002.0
2024-09-24 15:00:00,351.34,352.23,351.23,351.82,11157.0,346.4808,347.3585,346.3724,346.9542,11157.0
2024-09-24 15:30:00,351.65,353.36,351.56,353.26,125844.0,346.7866,348.4729,346.6978,348.3743,125844.0
2024-09-25 09:30:00,354.99,355.34,351.1,351.38,40054.0,350.0804,350.4255,346.2442,346.5203,40054.0
2024-09-25 10:00:00,351.83,352.36,349.49,349.84,15924.0,346.9641,347.4867,344.6564,345.0016,15924.0
2024-09-25 10:30:00,349.84,350.55,348.69,349.74,27513.0,345.0016,345.7018,343.8675,344.903,27513.0
2024-09-25 11:00:00,349.77,350.39,349.14,350.39,14574.0,344.9326,345.544,344.3113,345.544,14574.0
2024-09-25 11:30:00,350.42,351.05,349.53,349.85,15893.0,345.5736,346.1949,344.6959,345.0114,15893.0
2024-09-25 12:00:00,349.86,350.3,349.39,349.6,10972.0,345.0213,345.4552,344.5578,344.7649,10972.0
2024-09-25 12:30:00,349.37,349.77,349.13,349.23,8878.0,344.5381,344.9326,344.3014,344.4,8878.0
2024-09-25 13:00:00,349.43,349.47,348.76,348.9,9399.0,344.5973,344.6367,343.9365,344.0746,9399.0
2024-09-25 13:30:00,348.74,349.5,348.56,349.02,12619.0,343.9168,344.6663,343.7393,344.1929,12619.0
2024-09-25 14:00:00,349.1,349.31,348.42,349.31,17190.0,344.2718,344.4789,343.6012,344.4789,17190.0
2024-09-25 14:30:00,349.27,349.76,348.83,349.24,20329.0,344.4395,344.9227,344.0056,344.4099,20329.0
2024-09-25 15:00:00,349.11,349.12,348.12,348.55,27389.0,344.2817,344.2915,343.3054,343.7294,27389.0
2024-09-25 15:30:00,348.57,348.98,347.73,348.95,69207.0,343.7492,344.1535,342.9208,344.1239,69207.0
2024-09-26 09:30:00,344.82,346.46,342.01,344.06,208180.0,340.051,341.6683,337.2799,339.3015,208180.0
2024-09-26 10:00:00,344.06,346.07,342.5,344.9,69226.0,339.3015,341.2837,337.7631,340.1299,69226.0
2024-09-26 10:30:00,344.88,346.12,343.72,345.57,59129.0,340.1102,341.333,338.9662,340.7906,59129.0
2024-09-26 11:00:00,345.58,346.11,345.09,345.41,39804.0,340.8005,341.3232,340.3173,340.6329,39804.0
2024-09-26 11:30:00,345.31,345.63,344.24,345.07,49239.0,340.5342,340.8498,339.479,340.2976,49239.0
2024-09-26 12:00:00,345.52,346.19,345.11,345.18,21266.0,340.7413,341.4021,340.337,340.406,21266.0
2024-09-26 12:30:00,345.16,345.81,344.62,345.43,37769.0,340.3863,341.0273,339.8538,340.6526,37769.0
2024-09-26 13:00:00,345.53,346.13,345.35,346.0,36085.0,340.7512,341.3429,340.5737,341.2147,36085.0
2024-09-26 13:30:00,346.0,346.52,344.64,345.33,36127.0,341.2147,341.7275,339.8735,340.554,36127.0
2024-09-26 14:00:00,345.49,346.35,345.13,345.75,29356.0,340.7118,341.5599,340.3567,340.9682,29356.0
2024-09-26 14:30:00,345.81,345.81,345.07,345.11,29873.0,341.0273,341.0273,340.2976,340.337,29873.0
2024-09-26 15:00:00,345.22,345.41,344.39,344.62,40206.0,340.4455,340.6329,339.627,339.8538,40206.0
2024-09-26 15:30:00,344.62,345.22,343.75,344.88,182437.0,339.8538,340.4455,338.9958,340.1102,182437.0
2024-09-27 09:30:00,345.53,348.25,344.99,347.7,47778.0,340.7512,343.4336,340.2187,342.8912,47778.0
2024-09-27 10:00:00,347.65,349.49,347.47,349.44,68083.0,342.8419,344.6564,342.6644,344.6071,68083.0
2024-09-27 10:30:00,349.44,350.32,349.1,350.08,36045.0,344.6071,345.4749,344.2718,345.2383,36045.0
2024-09-27 11:00:00,350.05,351.11,349.87,350.64,47995.0,345.2087,346.254,345.0312,345.7905,47995.0
2024-09-27 11:30:00,350.65,350.69,349.8,350.55,27841.0,345.8004,345.8398,344.9621,345.7018,27841.0
2024-09-27 12:00:00,350.68,350.71,348.67,348.67,23223.0,345.83,345.8596,343.8478,343.8478,23223.0
2024-09-27 12:30:00,348.88,348.97,347.84,348.28,19371.0,344.0549,344.1436,343.0292,343.4632,19371.0
2024-09-27 13:00:00,348.28,348.73,347.44,348.65,26020.0,343.4632,343.9069,342.6348,343.828,26020.0
2024-09-27 13:30:00,348.54,348.64,347.0,347.82,33449.0,343.7196,343.8182,342.2009,343.0095,33449.0
2024-09-27 14:00:00,347.82,347.83,346.21,347.54,61047.0,343.0095,343.0194,341.4218,342.7334,61047.0
2024-09-27 14:30:00,347.72,348.15,346.89,348.05,34165.0,342.9109,343.335,342.0924,343.2363,34165.0
2024-09-27 15:00:00,348.04,348.45,347.45,347.79,40773.0,343.2265,343.6308,342.6446,342.9799,40773.0
2024-09-27 15:30:00,347.72,348.22,347.2,347.66,200298.0,342.9109,343.404,342.3981,342.8517,200298.0
2024-09-30 09:30:00,349.68,349.68,343.99,344.95,94261.0,344.8438,344.8438,339.2325,340.1792,94261.0
2024-09-30 10:00:00,345.41,347.63,345.21,345.85,34926.0,340.6329,342.8222,340.4356,341.0668,34926.0
2024-09-30 10:30:00,345.95,348.69,345.95,347.45,47480.0,341.1654,343.8675,341.1654,342.6446,47480.0
2024-09-30 11:00:00,347.44,347.84,346.41,346.41,19698.0,342.6348,343.0292,341.619,341.619,19698.0
2024-09-30 11:30:00,346.26,346.54,345.09,346.09,23358.0,341.4711,341.7472,340.3173,341.3035,23358.0
2024-09-30 12:00:00,346.09,346.25,345.56,345.75,31350.0,341.3035,341.4612,340.7808,340.9682,31350.0
2024-09-30 12:30:00,345.59,346.01,344.82,345.06,16703.0,340.8104,341.2246,340.051,340.2877,16703.0
2024-09-30 13:00:00,345.03,345.62,344.83,345.15,14326.0,340.2581,340.84,340.0609,340.3765,14326.0
2024-09-30 13:30:00,345.31,345.82,345.16,345.39,24715.0,340.5342,341.0372,340.3863,340.6131,24715.0
2024-09-30 14:00:00,345.39,345.63,344.29,344.88,21573.0,340.6131,340.8498,339.5283,340.1102,21573.0
2024-09-30 14:30:00,344.86,345.77,344.62,345.42,23892.0,340.0905,340.9879,339.8538,340.6427,23892.0
2024-09-30 15:00:00,345.43,345.57,344.91,345.17,32987.0,340.6526,340.7906,340.1398,340.3962,32987.0
2024-09-30 15:30:00,345.22,346.81,345.05,346.43,161522.0,340.4455,342.0135,340.2778,341.6387,161522.0
2024-10-01 09:30:00,345.98,348.98,344.58,347.57,41093.0,341.195,344.1535,339.8143,342.763,41093.0
2024-10-01 10:00:00,347.57,350.0,346.98,349.67,38247.0,342.763,345.1594,342.1811,344.8339,38247.0
2024-10-01 10:30:00,350.01,350.45,348.4,349.36,43369.0,345.1692,345.6032,343.5815,344.5282,43369.0
2024-10-01 11:00:00,349.23,351.61,348.91,351.46,83047.0,344.4,346.7471,344.0845,346.5992,83047.0
2024-10-01 11:30:00,351.31,351.63,350.0,350.45,9087.0,346.4513,346.7668,345.1594,345.6032,9087.0
2024-10-01 12:00:00,350.23,350.44,349.7,349.84,20014.0,345.3862,345.5933,344.8635,345.0016,20014.0
2024-10-01 12:30:00,349.84,350.59,349.29,350.25,18189.0,345.0016,345.7412,344.4592,345.4059,18189.0
2024-10-01 13:00:00,349.99,350.24,349.08,349.63,22757.0,345.1495,345.3961,344.2521,344.7945,22757.0
2024-10-01 13:30:00,349.65,350.17,349.43,350.06,16049.0,344.8142,345.327,344.5973,345.2185,16049.0
2024-10-01 14:00:00,350.24,350.88,350.14,350.69,10303.0,345.3961,346.0272,345.2974,345.8398,10303.0
2024-10-01 14:30:00,350.9,351.34,349.89,350.23,35576.0,346.0469,346.4808,345.0509,345.3862,35576.0
2024-10-01 15:00:00,350.25,350.25,349.32,349.73,29872.0,345.4059,345.4059,344.4888,344.8931,29872.0
2024-10-01 15:30:00,349.6,349.81,347.87,348.1,92716.0,344.7649,344.972,343.0588,343.2857,92716.0
2024-10-02 09:30:00,348.46,348.91,344.21,347.57,99742.0,343.6407,344.0845,339.4495,342.763,99742.0
2024-10-02 10:00:00,347.54,347.91,344.02,344.7,134096.0,342.7334,343.0983,339.2621,339.9327,134096.0
2024-10-02 10:30:00,344.85,345.63,343.68,344.19,45732.0,340.0806,340.8498,338.9268,339.4297,45732.0
2024-10-02 11:00:00,343.87,345.47,343.64,345.31,37517.0,339.1142,340.692,338.8873,340.5342,37517.0
2024-10-02 11:30:00,345.47,346.32,344.69,345.13,103262.0,340.692,341.5303,339.9228,340.3567,103262.0
2024-10-02 12:00:00,345.12,345.76,344.34,345.75,26762.0,340.3469,340.978,339.5777,340.9682,26762.0
2024-10-02 12:30:00,345.73,345.95,345.29,345.51,17566.0,340.9484,341.1654,340.5145,340.7315,17566.0
2024-10-02 13:00:00,345.48,345.75,345.05,345.57,14283.0,340.7019,340.9682,340.2778,340.7906,14283.0
2024-10-02 13:30:00,345.53,346.08,344.12,344.15,25838.0,340.7512,341.2936,339.3607,339.3903,25838.0
2024-10-02 14:00:00,344.17,344.81,343.32,343.48,30355.0,339.41,340.0412,338.5718,338.7295,30355.0
2024-10-02 14:30:00,343.63,343.84,342.09,342.1,41051.0,338.8775,339.0846,337.3588,337.3686,41051.0
2024-10-02 15:00:00,342.09,342.52,340.11,340.54,80197.0,337.3588,337.7828,335.4062,335.8302,80197.0
2024-10-02 15:30:00,340.42,340.96,339.81,340.65,198064.0,335.7119,336.2444,335.1103,335.9387,198064.0
2024-10-03 09:30:00,340.92,342.3,337.48,339.15,62725.0,336.205,337.5659,332.8125,334.4594,62725.0
2024-10-03 10:00:00,339.29,339.93,337.97,338.81,40241.0,334.5975,335.2286,333.2958,334.1241,40241.0
2024-10-03 10:30:00,338.99,340.44,338.53,339.5,54599.0,334.3016,335.7316,333.848,334.8046,54599.0
2024-10-03 11:00:00,339.61,339.93,339.24,339.66,38737.0,334.9131,335.2286,334.5482,334.9624,38737.0
2024-10-03 11:30:00,339.77,340.67,339.67,340.35,20020.0,335.0709,335.9584,334.9722,335.6428,20020.0
2024-10-03 12:00:00,340.23,340.36,339.85,339.91,7822.0,335.5245,335.6527,335.1498,335.2089,7822.0
2024-10-03 12:30:00,339.83,339.83,339.01,339.17,13670.0,335.13,335.13,334.3214,334.4792,13670.0
2024-10-03 13:00:00,339.16,339.38,338.6,339.13,16956.0,334.4693,334.6863,333.917,334.4397,16956.0
2024-10-03 13:30:00,339.05,339.45,339.0,339.24,27325.0,334.3608,334.7553,334.3115,334.5482,27325.0
2024-10-03 14:00:00,339.19,339.61,338.91,339.08,41331.0,334.4989,334.9131,334.2228,334.3904,41331.0
2024-10-03 14:30:00,339.02,339.68,338.75,339.07,30138.0,334.3312,334.9821,334.065,334.3805,30138.0
2024-10-03 15:00:00,339.07,339.59,338.67,339.36,45533.0,334.3805,334.8933,333.9861,334.6665,45533.0
2024-10-03 15:30:00,339.36,340.88,339.14,340.48,159187.0,334.6665,336.1655,334.4496,335.771,159187.0
2024-10-04 09:30:00,341.18,341.54,339.32,340.79,39094.0,336.4614,336.8164,334.6271,336.0768,39094.0
2024-10-04 10:00:00,340.71,342.21,340.7,340.89,24887.0,335.9979,337.4771,335.988,336.1754,24887.0
2024-10-04 10:30:00,340.91,341.45,340.29,341.44,29014.0,336.1951,336.7276,335.5837,336.7178,29014.0
2024-10-04 11:00:00,341.43,341.8,340.94,341.35,11338.0,336.7079,337.0728,336.2247,336.629,11338.0
2024-10-04 11:30:00,341.26,341.63,340.67,340.67,15519.0,336.5403,336.9051,335.9584,335.9584,15519.0
2024-10-04 12:00:00,340.85,341.01,340.51,340.59,14935.0,336.1359,336.2937,335.8006,335.8795,14935.0
2024-10-04 12:30:00,340.59,341.54,340.43,341.23,20636.0,335.8795,336.8164,335.7217,336.5107,20636.0
2024-10-04 13:00:00,341.2,342.11,341.19,341.85,12196.0,336.4811,337.3785,336.4712,337.1221,12196.0
2024-10-04 13:30:00,341.84,341.98,341.13,341.46,15094.0,337.1122,337.2503,336.4121,336.7375,15094.0
2024-10-04 14:00:00,341.46,341.5,340.88,341.45,12380.0,336.7375,336.7769,336.1655,336.7276,12380.0
2024-10-04 14:30:00,341.41,342.07,341.1,341.89,18044.0,336.6882,337.339,336.3825,337.1615,18044.0
2024-10-04 15:00:00,342.01,342.01,341.42,341.63,20572.0,337.2799,337.2799,336.698,336.9051,20572.0
2024-10-04 15:30:00,341.54,341.88,341.0,341.45,71688.0,336.8164,337.1517,336.2838,336.7276,71688.0
2024-10-07 09:30:00,339.98,342.9,339.57,342.61,35321.0,335.278,338.1576,334.8736,337.8716,35321.0
2024-10-07 10:00:00,342.55,342.79,340.95,340.96,24681.0,337.8124,338.0491,336.2345,336.2444,24681.0
2024-10-07 10:30:00,340.94,341.95,340.66,341.09,21433.0,336.2247,337.2207,335.9486,336.3726,21433.0
2024-10-07 11:00:00,341.09,341.3,339.98,340.41,16353.0,336.3726,336.5797,335.278,335.702,16353.0
2024-10-07 11:30:00,340.35,340.44,339.8,340.03,17185.0,335.6428,335.7316,335.1004,335.3273,17185.0
2024-10-07 12:00:00,340.02,340.09,339.13,339.16,9957.0,335.3174,335.3864,334.4397,334.4693,9957.0
2024-10-07 12:30:00,339.21,339.21,338.7,338.93,13348.0,334.5186,334.5186,334.0157,334.2425,13348.0
2024-10-07 13:00:00,338.93,339.49,338.92,339.41,13766.0,334.2425,334.7947,334.2326,334.7158,13766.0
2024-10-07 13:30:00,339.4,339.69,339.17,339.28,12912.0,334.706,334.992,334.4792,334.5876,12912.0
2024-10-07 14:00:00,339.11,339.93,339.11,339.65,12370.0,334.42,335.2286,334.42,334.9525,12370.0
2024-10-07 14:30:00,339.54,339.66,338.81,339.17,33768.0,334.844,334.9624,334.1241,334.4792,33768.0
2024-10-07 15:00:00,339.17,339.94,338.69,339.23,29829.0,334.4792,335.2385,334.0058,334.5383,29829.0
2024-10-07 15:30:00,339.35,340.58,339.03,340.35,77659.0,334.6567,335.8697,334.3411,335.6428,77659.0
2024-10-08 09:30:00,341.72,342.64,339.27,340.34,22038.0,336.9939,337.9012,334.5778,335.633,22038.0
2024-10-08 10:00:00,340.28,341.62,339.67,341.32,39237.0,335.5738,336.8953,334.9722,336.5994,39237.0
2024-10-08 10:30:00,340.92,343.37,340.68,342.77,21773.0,336.205,338.6211,335.9683,338.0294,21773.0
2024-10-08 11:00:00,343.06,343.18,342.29,342.82,35178.0,338.3154,338.4337,337.556,338.0787,35178.0
2024-10-08 11:30:00,342.89,343.23,342.69,342.93,28547.0,338.1477,338.483,337.9505,338.1872,28547.0
2024-10-08 12:00:00,342.93,343.15,342.68,342.91,27393.0,338.1872,338.4041,337.9406,338.1674,27393.0
2024-10-08 12:30:00,342.82,342.88,342.2,342.51,23045.0,338.0787,338.1378,337.4673,337.773,23045.0
2024-10-08 13:00:00,342.52,342.62,341.29,342.09,30122.0,337.7828,337.8814,336.5698,337.3588,30122.0
2024-10-08 13:30:00,341.93,342.74,341.86,342.35,29011.0,337.201,337.9998,337.132,337.6152,29011.0
2024-10-08 14:00:00,342.58,342.74,342.28,342.62,13335.0,337.842,337.9998,337.5461,337.8814,13335.0
2024-10-08 14:30:00,342.53,343.65,342.52,343.65,24057.0,337.7927,338.8972,337.7828,338.8972,24057.0
2024-10-08 15:00:00,343.55,344.13,342.91,344.07,34947.0,338.7986,339.3706,338.1674,339.3114,34947.0
2024-10-08 15:30:00,344.1,345.13,343.9,343.93,105268.0,339.341,340.3567,339.1437,339.1733,105268.0
2024-10-09 09:30:00,344.3,346.19,342.62,345.87,30984.0,339.5382,341.4021,337.8814,341.0865,30984.0
2024-10-09 10:00:00,346.0,346.11,345.04,345.46,19198.0,341.2147,341.3232,340.268,340.6822,19198.0
2024-10-09 10:30:00,345.58,346.6,345.17,346.39,20885.0,340.8005,341.8064,340.3962,341.5993,20885.0
2024-10-09 11:00:00,346.38,346.56,345.55,346.19,22579.0,341.5894,341.767,340.7709,341.4021,22579.0
2024-10-09 11:30:00,346.25,347.37,346.0,346.56,19324.0,341.4612,342.5657,341.2147,341.767,19324.0
2024-10-09 12:00:00,346.59,347.42,346.45,346.64,10141.0,341.7965,342.6151,341.6585,341.8458,10141.0
2024-10-09 12:30:00,346.53,347.01,346.38,346.47,10087.0,341.7374,342.2107,341.5894,341.6782,10087.0
2024-10-09 13:00:00,346.58,346.6,346.16,346.17,11194.0,341.7867,341.8064,341.3725,341.3823,11194.0
2024-10-09 13:30:00,346.09,346.31,345.45,345.69,9645.0,341.3035,341.5204,340.6723,340.909,9645.0
2024-10-09 14:00:00,345.72,345.84,345.46,345.68,14276.0,340.9386,341.0569,340.6822,340.8991,14276.0
2024-10-09 14:30:00,345.68,345.9,345.21,345.36,18164.0,340.8991,341.1161,340.4356,340.5835,18164.0
2024-10-09 15:00:00,345.2,346.87,345.13,346.77,17860.0,340.4258,342.0727,340.3567,341.974,17860.0
2024-10-09 15:30:00,346.75,347.63,346.48,346.58,78643.0,341.9543,342.8222,341.6881,341.7867,78643.0
2024-10-10 09:30:00,347.53,350.93,346.19,349.06,72500.0,342.7235,346.0765,341.4021,344.2324,72500.0
2024-10-10 10:00:00,348.94,349.61,348.23,348.56,16772.0,344.114,344.7748,343.4139,343.7393,16772.0
2024-10-10 10:30:00,348.56,348.88,347.99,348.1,25364.0,343.7393,344.0549,343.1772,343.2857,25364.0
2024-10-10 11:00:00,348.1,349.96,347.94,349.25,23738.0,343.2857,345.1199,343.1279,344.4197,23738.0
2024-10-10 11:30:00,349.41,349.41,348.38,348.91,22871.0,344.5775,344.5775,343.5618,344.0845,22871.0
2024-10-10 12:00:00,348.9,350.21,348.54,350.08,15842.0,344.0746,345.3665,343.7196,345.2383,15842.0
2024-10-10 12:30:00,350.08,350.23,349.24,349.42,15756.0,345.2383,345.3862,344.4099,344.5874,15756.0
2024-10-10 13:00:00,349.41,349.69,349.15,349.36,24199.0,344.5775,344.8537,344.3211,344.5282,24199.0
2024-10-10 13:30:00,349.48,349.78,349.11,349.24,14795.0,344.6466,344.9424,344.2817,344.4099,14795.0
2024-10-10 14:00:00,349.24,349.53,348.98,349.19,12870.0,344.4099,344.6959,344.1535,344.3606,12870.0
2024-10-10 14:30:00,349.34,350.19,349.18,350.06,28889.0,344.5085,345.3467,344.3507,345.2185,28889.0
2024-10-10 15:00:00,350.06,350.35,349.39,349.9,31347.0,345.2185,345.5045,344.5578,345.0608,31347.0
2024-10-10 15:30:00,350.05,350.9,350.01,350.64,71202.0,345.2087,346.0469,345.1692,345.7905,71202.0
2024-10-11 09:30:00,351.37,353.76,350.92,351.49,21241.0,346.5104,348.8674,346.0667,346.6288,21241.0
2024-10-11 10:00:00,351.42,354.39,351.28,354.3,22371.0,346.5597,349.4887,346.4217,349.3999,22371.0
2024-10-11 10:30:00,354.3,354.99,353.69,354.63,32123.0,349.3999,350.0804,348.7983,349.7253,32123.0
2024-10-11 11:00:00,354.57,354.57,353.02,353.02,25318.0,349.6662,349.6662,348.1376,348.1376,25318.0
2024-10-11 11:30:00,352.9,353.18,352.13,352.31,13203.0,348.0193,348.2954,347.2599,347.4374,13203.0
2024-10-11 12:00:00,352.3,352.45,351.43,351.55,12268.0,347.4276,347.5755,346.5696,346.6879,12268.0
2024-10-11 12:30:00,351.55,351.7,351.17,351.17,11151.0,346.6879,346.8359,346.3132,346.3132,11151.0
2024-10-11 13:00:00,351.31,351.42,350.27,350.4,14324.0,346.4513,346.5597,345.4256,345.5538,14324.0
2024-10-11 13:30:00,350.41,351.17,350.34,350.48,27676.0,345.5637,346.3132,345.4947,345.6327,27676.0
2024-10-11 14:00:00,350.39,350.8,349.74,350.34,30602.0,345.544,345.9483,344.903,345.4947,30602.0
2024-10-11 14:30:00,350.44,350.44,349.69,349.98,15992.0,345.5933,345.5933,344.8537,345.1397,15992.0
2024-10-11 15:00:00,349.92,350.4,349.79,350.16,14959.0,345.0805,345.5538,344.9523,345.3172,14959.0
2024-10-11 15:30:00,350.09,351.28,349.83,350.29,69919.0,345.2481,346.4217,344.9917,345.4454,69919.0
2024-10-14 09:30:00,350.13,350.13,348.36,349.72,35133.0,345.2876,345.2876,343.5421,344.8832,35133.0
2024-10-14 10:00:00,349.62,350.91,349.43,350.73,20013.0,344.7846,346.0568,344.5973,345.8793,20013.0
2024-10-14 10:30:00,350.68,350.85,349.89,350.73,25723.0,345.83,345.9976,345.0509,345.8793,25723.0
2024-10-14 11:00:00,350.74,351.34,350.41,350.72,22464.0,345.8891,346.4808,345.5637,345.8694,22464.0
2024-10-14 11:30:00,350.87,351.17,350.25,350.49,25262.0,346.0173,346.3132,345.4059,345.6426,25262.0
2024-10-14 12:00:00,350.49,350.87,350.07,350.69,19566.0,345.6426,346.0173,345.2284,345.8398,19566.0
2024-10-14 12:30:00,350.68,351.36,350.68,351.2,14192.0,345.83,346.5006,345.83,346.3428,14192.0
2024-10-14 13:00:00,351.2,352.17,351.08,352.12,16512.0,346.3428,347.2994,346.2244,347.2501,16512.0
2024-10-14 13:30:00,352.11,352.2,351.4,351.55,26840.0,347.2402,347.3289,346.54,346.6879,26840.0
2024-10-14 14:00:00,351.43,351.99,351.38,351.87,12750.0,346.5696,347.1219,346.5203,347.0035,12750.0
2024-10-14 14:30:00,351.75,351.94,351.25,351.57,11102.0,346.8852,347.0725,346.3921,346.7077,11102.0
2024-10-14 15:00:00,351.65,351.66,351.06,351.57,16021.0,346.7866,346.7964,346.2047,346.7077,16021.0
2024-10-14 15:30:00,351.51,352.09,351.13,351.61,101201.0,346.6485,347.2205,346.2737,346.7471,101201.0
2024-10-15 09:30:00,348.5,352.82,344.15,349.0,156552.0,343.6801,347.9404,339.3903,344.1732,156552.0
2024-10-15 10:00:00,348.94,352.41,348.08,352.03,75623.0,344.114,347.536,343.2659,347.1613,75623.0
2024-10-15 10:30:00,352.35,355.0,352.01,353.11,34301.0,347.4769,350.0902,347.1416,348.2264,34301.0
2024-10-15 11:00:00,353.17,354.0,352.45,354.0,27435.0,348.2855,349.1041,347.5755,349.1041,27435.0
2024-10-15 11:30:00,354.25,354.48,353.79,354.42,16625.0,349.3506,349.5774,348.897,349.5182,16625.0
2024-10-15 12:00:00,354.33,354.34,352.72,353.41,16700.0,349.4295,349.4394,347.8418,348.5222,16700.0
2024-10-15 12:30:00,353.32,353.43,351.97,352.07,21327.0,348.4335,348.5419,347.1021,347.2007,21327.0
2024-10-15 13:00:00,352.06,352.36,351.42,351.48,16042.0,347.1909,347.4867,346.5597,346.6189,16042.0
2024-10-15 13:30:00,351.37,351.59,349.72,350.42,36393.0,346.5104,346.7274,344.8832,345.5736,36393.0
2024-10-15 14:00:00,350.41,350.59,349.25,349.41,27304.0,345.5637,345.7412,344.4197,344.5775,27304.0
2024-10-15 14:30:00,349.57,350.0,349.15,349.5,34848.0,344.7353,345.1594,344.3211,344.6663,34848.0
2024-10-15 15:00:00,349.47,350.16,349.17,349.17,28156.0,344.6367,345.3172,344.3409,344.3409,28156.0
2024-10-15 15:30:00,349.28,349.79,348.43,348.84,103660.0,344.4493,344.9523,343.6111,344.0154,103660.0
2024-10-16 09:30:00,348.84,355.6,348.84,355.6,43139.0,344.0154,350.6819,344.0154,350.6819,43139.0
2024-10-16 10:00:00,355.63,357.36,354.16,355.73,41744.0,350.7115,352.4176,349.2618,350.8101,41744.0
2024-10-16 10:30:00,355.68,357.18,355.35,356.54,39763.0,350.7608,352.2401,350.4354,351.6089,39763.0
2024-10-16 11:00:00,356.53,357.23,355.72,355.86,23300.0,351.5991,352.2894,350.8003,350.9383,23300.0
2024-10-16 11:30:00,355.89,356.56,355.73,356.11,21101.0,350.9679,351.6286,350.8101,351.1849,21101.0
2024-10-16 12:00:00,356.53,357.84,356.53,357.49,33248.0,351.5991,352.8909,351.5991,352.5458,33248.0
2024-10-16 12:30:00,357.5,358.03,356.91,357.61,42121.0,352.5556,353.0783,351.9738,352.6641,42121.0
2024-10-16 13:00:00,357.64,357.91,357.36,357.44,23622.0,352.6937,352.96,352.4176,352.4965,23622.0
2024-10-16 13:30:00,357.41,358.0,357.1,357.87,13782.0,352.4669,353.0487,352.1612,352.9205,13782.0
2024-10-16 14:00:00,357.87,358.1,357.6,357.88,13039.0,352.9205,353.1473,352.6543,352.9304,13039.0
2024-10-16 14:30:00,357.98,358.54,357.66,357.88,24845.0,353.029,353.5813,352.7134,352.9304,24845.0
2024-10-16 15:00:00,357.78,358.44,357.51,358.22,41787.0,352.8318,353.4826,352.5655,353.2657,41787.0
2024-10-16 15:30:00,358.18,358.88,358.18,358.57,82234.0,353.2262,353.9166,353.2262,353.6108,82234.0
2024-10-17 09:30:00,351.41,358.72,350.0,355.39,131231.0,346.5499,353.7588,345.1594,350.4748,131231.0
2024-10-17 10:00:00,355.66,356.01,353.85,354.52,53949.0,350.7411,351.0863,348.9561,349.6169,53949.0
2024-10-17 10:30:00,354.31,355.95,354.07,355.21,109498.0,349.4098,351.0271,349.1731,350.2973,109498.0
2024-10-17 11:00:00,355.22,355.9,353.86,355.89,130057.0,350.3072,350.9778,348.966,350.9679,130057.0
2024-10-17 11:30:00,355.59,356.76,355.59,356.17,25986.0,350.6721,351.8259,350.6721,351.244,25986.0
2024-10-17 12:00:00,356.17,357.19,355.7,357.18,18930.0,351.244,352.2499,350.7805,352.2401,18930.0
2024-10-17 12:30:00,357.05,357.43,356.92,357.22,38802.0,352.1119,352.4866,351.9837,352.2795,38802.0
2024-10-17 13:00:00,357.23,357.42,355.21,355.48,20810.0,352.2894,352.4768,350.2973,350.5636,20810.0
2024-10-17 13:30:00,355.46,355.68,354.78,354.78,36081.0,350.5439,350.7608,349.8733,349.8733,36081.0
2024-10-17 14:00:00,354.83,354.83,351.91,353.34,54021.0,349.9226,349.9226,347.043,348.4532,54021.0
2024-10-17 14:30:00,353.31,353.82,352.83,352.83,40531.0,348.4236,348.9265,347.9502,347.9502,40531.0
2024-10-17 15:00:00,352.77,354.05,352.77,354.05,38467.0,347.8911,349.1534,347.8911,349.1534,38467.0
2024-10-17 15:30:00,353.95,354.03,352.62,353.26,171645.0,349.0547,349.1336,347.7431,348.3743,171645.0
2024-10-18 09:30:00,353.55,353.55,343.66,344.36,183765.0,348.6603,348.6603,338.9071,339.5974,183765.0
2024-10-18 10:00:00,344.55,345.58,339.1,339.6,111600.0,339.7848,340.8005,334.4101,334.9032,111600.0
2024-10-18 10:30:00,339.51,341.48,339.05,340.98,105429.0,334.8145,336.7572,334.3608,336.2641,105429.0
2024-10-18 11:00:00,340.94,341.18,338.59,340.12,63124.0,336.2247,336.4614,333.9072,335.416,63124.0
2024-10-18 11:30:00,340.12,340.98,339.2,340.02,58709.0,335.416,336.2641,334.5087,335.3174,58709.0
2024-10-18 12:00:00,340.05,341.68,339.83,341.64,46525.0,335.347,336.9544,335.13,336.915,46525.0
2024-10-18 12:30:00,341.64,342.61,341.29,342.37,44402.0,336.915,337.8716,336.5698,337.6349,44402.0
2024-10-18 13:00:00,342.37,342.62,341.7,342.13,21980.0,337.6349,337.8814,336.9742,337.3982,21980.0
2024-10-18 13:30:00,342.13,342.6,341.71,341.92,38358.0,337.3982,337.8617,336.984,337.1911,38358.0
2024-10-18 14:00:00,341.87,342.8,341.73,342.74,56125.0,337.1418,338.059,337.0038,337.9998,56125.0
2024-10-18 14:30:00,342.74,344.05,342.17,342.33,60386.0,337.9998,339.2917,337.4377,337.5955,60386.0
2024-10-18 15:00:00,342.33,343.5,338.9,339.13,244091.0,337.5955,338.7493,334.2129,334.4397,244091.0
2024-10-18 15:30:00,339.14,339.21,335.96,336.0,496299.0,334.4496,334.5186,331.3136,331.353,496299.0
2024-10-21 09:30:00,333.32,333.32,318.23,320.88,802194.0,328.7101,328.7101,313.8288,316.4421,802194.0
2024-10-21 10:00:00,321.41,322.23,320.0,322.04,256884.0,316.9648,317.7734,315.5743,317.5861,256884.0
2024-10-21 10:30:00,322.04,324.14,321.31,322.46,175305.0,317.5861,319.657,316.8662,318.0003,175305.0
2024-10-21 11:00:00,322.42,322.54,319.76,320.48,173956.0,317.9608,318.0792,315.3376,316.0476,173956.0
2024-10-21 11:30:00,320.64,321.37,320.22,321.14,131550.0,316.2054,316.9253,315.7912,316.6985,131550.0
2024-10-21 12:00:00,320.99,321.53,320.04,320.23,82027.0,316.5506,317.0831,315.6137,315.8011,82027.0
2024-10-21 12:30:00,320.23,321.61,319.93,320.85,69810.0,315.8011,317.162,315.5053,316.4125,69810.0
2024-10-21 13:00:00,320.85,322.26,320.68,321.91,142410.0,316.4125,317.803,316.2449,317.4579,142410.0
2024-10-21 13:30:00,321.9,322.25,321.3,321.35,111199.0,317.448,317.7932,316.8563,316.9056,111199.0
2024-10-21 14:00:00,321.33,321.81,320.48,320.55,85281.0,316.8859,317.3593,316.0476,316.1167,85281.0
2024-10-21 14:30:00,320.47,321.01,319.57,320.69,124664.0,316.0378,316.5703,315.1502,316.2547,124664.0
2024-10-21 15:00:00,320.69,320.95,319.69,319.94,132261.0,316.2547,316.5111,315.2686,315.5151,132261.0
2024-10-21 15:30:00,319.95,321.19,319.22,320.3,719742.0,315.525,316.7478,314.8051,315.8701,719742.0
2024-10-22 09:30:00,320.18,322.29,319.43,320.73,115110.0,315.7518,317.8326,315.0122,316.2942,115110.0
2024-10-22 10:00:00,320.43,320.81,317.69,318.16,61871.0,315.9983,316.3731,313.2962,313.7597,61871.0
2024-10-22 10:30:00,317.95,318.75,317.37,318.38,47711.0,313.5526,314.3416,312.9807,313.9767,47711.0
2024-10-22 11:00:00,318.37,318.78,317.81,318.62,64467.0,313.9668,314.3712,313.4146,314.2134,64467.0
2024-10-22 11:30:00,318.78,319.04,317.83,318.14,52838.0,314.3712,314.6276,313.4343,313.74,52838.0
2024-10-22 12:00:00,318.14,321.02,317.53,320.63,150394.0,313.74,316.5802,313.1384,316.1956,150394.0
2024-10-22 12:30:00,320.6,320.66,318.39,318.67,54769.0,316.166,316.2252,313.9866,314.2627,54769.0
2024-10-22 13:00:00,318.73,318.89,317.78,317.81,38638.0,314.3219,314.4796,313.385,313.4146,38638.0
2024-10-22 13:30:00,317.7,318.26,317.0,317.36,69788.0,313.3061,313.8584,312.6158,312.9708,69788.0
2024-10-22 14:00:00,317.37,317.94,316.43,316.57,104400.0,312.9807,313.5428,312.0537,312.1917,104400.0
2024-10-22 14:30:00,316.66,316.92,315.36,316.24,114148.0,312.2805,312.5369,310.9985,311.8663,114148.0
2024-10-22 15:00:00,316.33,316.38,315.09,315.21,143265.0,311.955,312.0044,310.7322,310.8505,143265.0
2024-10-22 15:30:00,315.23,317.7,315.1,317.43,537884.0,310.8703,313.3061,310.7421,313.0398,537884.0
2024-10-23 09:30:00,316.86,320.73,316.8,316.94,73495.0,312.4777,316.2942,312.4185,312.5566,73495.0
2024-10-23 10:00:00,316.94,318.75,315.59,316.23,96844.0,312.5566,314.3416,311.2253,311.8564,96844.0
2024-10-23 10:30:00,316.23,316.93,315.56,316.53,48656.0,311.8564,312.5467,311.1957,312.1523,48656.0
2024-10-23 11:00:00,316.35,316.64,315.0,316.57,47318.0,311.9748,312.2608,310.6434,312.1917,47318.0
2024-10-23 11:30:00,316.67,317.12,316.28,316.61,29639.0,312.2903,312.7341,311.9057,312.2312,29639.0
2024-10-23 12:00:00,316.56,317.02,316.5,316.86,18103.0,312.1819,312.6355,312.1227,312.4777,18103.0
2024-10-23 12:30:00,316.89,317.8,316.83,317.2,20345.0,312.5073,313.4047,312.4481,312.813,20345.0
2024-10-23 13:00:00,317.21,317.29,315.85,316.25,23439.0,312.8229,312.9018,311.4817,311.8761,23439.0
2024-10-23 13:30:00,316.25,317.23,316.09,317.12,29687.0,311.8761,312.8426,311.7184,312.7341,29687.0
2024-10-23 14:00:00,317.13,317.3,316.08,316.2,57094.0,312.744,312.9116,311.7085,311.8268,57094.0
2024-10-23 14:30:00,316.18,317.43,315.95,316.99,45878.0,311.8071,313.0398,311.5803,312.6059,45878.0
2024-10-23 15:00:00,316.98,318.07,316.76,318.07,57955.0,312.5961,313.671,312.3791,313.671,57955.0
2024-10-23 15:30:00,318.0,318.64,317.39,317.76,177664.0,313.6019,314.2331,313.0004,313.3653,177664.0
2024-10-24 09:30:00,318.67,322.24,318.3,321.44,79514.0,314.2627,317.7833,313.8978,316.9944,79514.0
2024-10-24 10:00:00,321.23,322.36,320.21,322.17,49193.0,316.7873,317.9016,315.7814,317.7143,49193.0
2024-10-24 10:30:00,322.17,322.44,320.13,320.43,27450.0,317.7143,317.9805,315.7025,315.9983,27450.0
2024-10-24 11:00:00,320.43,320.64,319.54,319.61,24101.0,315.9983,316.2054,315.1206,315.1897,24101.0
2024-10-24 11:30:00,319.76,320.38,319.18,320.11,37824.0,315.3376,315.949,314.7656,315.6828,37824.0
2024-10-24 12:00:00,320.05,320.73,319.7,319.9,34061.0,315.6236,316.2942,315.2784,315.4757,34061.0
2024-10-24 12:30:00,320.03,320.77,320.02,320.4,37317.0,315.6039,316.3336,315.594,315.9688,37317.0
2024-10-24 13:00:00,320.38,320.39,319.15,319.22,45803.0,315.949,315.9589,314.736,314.8051,45803.0
2024-10-24 13:30:00,319.31,319.37,318.44,319.28,31196.0,314.8938,314.953,314.0359,314.8642,31196.0
2024-10-24 14:00:00,319.24,319.29,318.62,319.06,30205.0,314.8248,314.8741,314.2134,314.6473,30205.0
2024-10-24 14:30:00,319.03,319.06,318.05,318.55,42846.0,314.6177,314.6473,313.6513,314.1443,42846.0
2024-10-24 15:00:00,318.48,320.0,318.19,319.66,106730.0,314.0753,315.5743,313.7893,315.239,106730.0
2024-10-24 15:30:00,319.65,319.83,318.21,318.25,189805.0,315.2291,315.4066,313.809,313.8485,189805.0
2024-10-25 09:30:00,319.07,320.45,317.21,320.29,74948.0,314.6571,316.0181,312.8229,315.8603,74948.0
2024-10-25 10:00:00,320.36,321.34,320.28,320.55,64348.0,315.9293,316.8958,315.8504,316.1167,64348.0
2024-10-25 10:30:00,320.55,320.55,319.26,319.5,27910.0,316.1167,316.1167,314.8445,315.0812,27910.0
2024-10-25 11:00:00,319.5,319.95,318.45,318.78,39856.0,315.0812,315.525,314.0457,314.3712,39856.0
2024-10-25 11:30:00,318.78,319.89,318.69,319.56,92652.0,314.3712,315.4658,314.2824,315.1404,92652.0
2024-10-25 12:00:00,319.56,319.68,318.41,318.86,22808.0,315.1404,315.2587,314.0063,314.4501,22808.0
2024-10-25 12:30:00,318.81,318.82,317.8,318.54,56334.0,314.4007,314.4106,313.4047,314.1345,56334.0
2024-10-25 13:00:00,318.59,318.94,317.96,318.01,38641.0,314.1838,314.5289,313.5625,313.6118,38641.0
2024-10-25 13:30:00,318.02,318.12,316.61,316.63,59344.0,313.6217,313.7203,312.2312,312.2509,59344.0
2024-10-25 14:00:00,316.59,316.74,315.93,316.16,80515.0,312.2114,312.3594,311.5606,311.7874,80515.0
2024-10-25 14:30:00,316.16,316.78,315.51,316.68,50524.0,311.7874,312.3988,311.1464,312.3002,50524.0
2024-10-25 15:00:00,316.68,316.78,315.87,316.38,70762.0,312.3002,312.3988,311.5014,312.0044,70762.0
2024-10-25 15:30:00,316.55,317.18,316.13,316.74,136775.0,312.172,312.7933,311.7578,312.3594,136775.0
2024-10-28 09:30:00,317.26,318.25,314.93,315.22,81804.0,312.8722,313.8485,310.5744,310.8604,81804.0
2024-10-28 10:00:00,315.08,315.47,313.59,314.6,120521.0,310.7223,311.1069,309.2529,310.249,120521.0
2024-10-28 10:30:00,314.57,315.53,313.89,314.56,44484.0,310.2194,311.1661,309.5488,310.2095,44484.0
2024-10-28 11:00:00,314.56,315.37,314.33,314.9,48544.0,310.2095,311.0083,309.9827,310.5448,48544.0
2024-10-28 11:30:00,315.09,315.47,314.59,315.27,40488.0,310.7322,311.1069,310.2391,310.9097,40488.0
2024-10-28 12:00:00,315.29,315.89,314.65,315.82,23671.0,310.9294,311.5211,310.2983,311.4521,23671.0
2024-10-28 12:30:00,315.88,316.5,315.15,315.25,27939.0,311.5113,312.1227,310.7914,310.89,27939.0
2024-10-28 13:00:00,315.29,316.31,315.17,315.78,55181.0,310.9294,311.9353,310.8111,311.4127,55181.0
2024-10-28 13:30:00,315.91,316.5,315.51,315.7,27609.0,311.5409,312.1227,311.1464,311.3338,27609.0
2024-10-28 14:00:00,315.7,315.7,314.82,314.91,59845.0,311.3338,311.3338,310.4659,310.5547,59845.0
2024-10-28 14:30:00,314.98,316.28,314.97,315.89,31638.0,310.6237,311.9057,310.6139,311.5211,31638.0
2024-10-28 15:00:00,315.75,316.99,315.64,316.41,55251.0,311.3831,312.6059,311.2746,312.0339,55251.0
2024-10-28 15:30:00,316.47,316.49,314.91,315.17,149115.0,312.0931,312.1128,310.5547,310.8111,149115.0
2024-10-29 09:30:00,314.83,315.11,313.0,313.49,59644.0,310.4758,310.7519,308.6711,309.1543,59644.0
2024-10-29 10:00:00,313.49,314.21,313.22,313.47,73834.0,309.1543,309.8644,308.8881,309.1346,73834.0
2024-10-29 10:30:00,313.58,314.3,312.9,312.94,78204.0,309.2431,309.9531,308.5725,308.6119,78204.0
2024-10-29 11:00:00,312.93,313.07,311.69,312.28,66826.0,308.6021,308.7401,307.3792,307.9611,66826.0
2024-10-29 11:30:00,312.27,312.42,311.43,311.62,43870.0,307.9512,308.0991,307.1228,307.3102,43870.0
2024-10-29 12:00:00,311.69,311.92,310.55,310.61,56493.0,307.3792,307.606,306.255,306.3142,56493.0
2024-10-29 12:30:00,310.7,311.15,310.28,311.1,67615.0,306.4029,306.8467,305.9887,306.7974,67615.0
2024-10-29 13:00:00,311.11,311.46,310.77,310.99,45173.0,306.8072,307.1524,306.4719,306.6889,45173.0
2024-10-29 13:30:00,311.06,311.2,310.41,310.68,68913.0,306.7579,306.896,306.1169,306.3832,68913.0
2024-10-29 14:00:00,310.55,311.3,310.23,311.3,95749.0,306.255,306.9946,305.9394,306.9946,95749.0
2024-10-29 14:30:00,311.22,311.5,309.32,309.43,156787.0,306.9157,307.1918,305.042,305.1505,156787.0
2024-10-29 15:00:00,309.41,310.34,309.41,310.32,107256.0,305.1307,306.0479,305.1307,306.0282,107256.0
2024-10-29 15:30:00,310.33,310.5,307.86,308.27,287298.0,306.038,306.2057,303.6022,304.0065,287298.0
2024-10-30 09:30:00,308.0,314.62,308.0,313.67,104740.0,303.7403,310.2687,303.7403,309.3318,104740.0
2024-10-30 10:00:00,313.33,314.18,311.92,312.6,86970.0,308.9965,309.8348,307.606,308.2766,86970.0
2024-10-30 10:30:00,312.6,313.74,311.75,313.24,86217.0,308.2766,309.4009,307.4384,308.9078,86217.0
2024-10-30 11:00:00,313.42,313.64,312.15,312.91,111696.0,309.0853,309.3022,307.8329,308.5823,111696.0
2024-10-30 11:30:00,312.97,316.05,312.92,315.62,59248.0,308.6415,311.6789,308.5922,311.2549,59248.0
2024-10-30 12:00:00,315.38,315.63,314.46,314.5,87690.0,311.0182,311.2647,310.1109,310.1504,87690.0
2024-10-30 12:30:00,314.49,315.07,314.38,314.41,50745.0,310.1405,310.7125,310.032,310.0616,50745.0
2024-10-30 13:00:00,314.51,315.59,314.49,315.31,45307.0,310.1602,311.2253,310.1405,310.9492,45307.0
2024-10-30 13:30:00,315.31,316.0,314.56,315.84,43316.0,310.9492,311.6296,310.2095,311.4718,43316.0
2024-10-30 14:00:00,315.81,316.53,315.17,315.43,80125.0,311.4422,312.1523,310.8111,311.0675,80125.0
2024-10-30 14:30:00,315.43,315.79,314.86,315.43,108388.0,311.0675,311.4225,310.5054,311.0675,108388.0
2024-10-30 15:00:00,315.47,315.59,314.74,314.85,90933.0,311.1069,311.2253,310.387,310.4955,90933.0
2024-10-30 15:30:00,314.93,315.13,312.37,312.74,292328.0,310.5744,310.7716,308.0498,308.4147,292328.0
2024-10-31 09:30:00,338.62,342.39,324.12,326.28,336297.0,333.9368,337.6546,319.6373,321.7674,336297.0
2024-10-31 10:00:00,326.28,326.51,321.0,321.03,216901.0,321.7674,321.9943,316.5605,316.59,216901.0
2024-10-31 10:30:00,321.04,323.3,320.47,320.88,186532.0,316.5999,318.8286,316.0378,316.4421,186532.0
2024-10-31 11:00:00,320.82,321.8,319.11,319.75,276901.0,316.3829,317.3494,314.6966,315.3277,276901.0
2024-10-31 11:30:00,319.76,327.3,319.76,325.55,145532.0,315.3376,322.7733,315.3376,321.0475,145532.0
2024-10-31 12:00:00,325.8,325.82,321.61,322.25,70406.0,321.2941,321.3138,317.162,317.7932,70406.0
2024-10-31 12:30:00,322.09,323.17,321.08,322.31,80108.0,317.6354,318.7004,316.6393,317.8523,80108.0
2024-10-31 13:00:00,322.52,324.07,322.2,322.91,84052.0,318.0594,319.588,317.7439,318.444,84052.0
2024-10-31 13:30:00,322.93,323.59,322.24,323.0,117598.0,318.4638,319.1146,317.7833,318.5328,117598.0
2024-10-31 14:00:00,323.01,323.04,321.35,322.01,50186.0,318.5427,318.5722,316.9056,317.5565,50186.0
2024-10-31 14:30:00,321.99,322.11,320.36,320.91,47220.0,317.5368,317.6551,315.9293,316.4717,47220.0
2024-10-31 15:00:00,320.79,320.8,318.92,319.4,115549.0,316.3534,316.3632,314.5092,314.9826,115549.0
2024-10-31 15:30:00,319.4,319.4,313.95,314.65,441685.0,314.9826,314.9826,309.608,310.2983,441685.0
2024-11-01 09:30:00,313.3,316.31,306.66,308.07,202622.0,308.9669,311.9353,302.4188,303.8093,202622.0
2024-11-01 10:00:00,308.36,311.12,307.75,310.91,165883.0,304.0953,306.8171,303.4937,306.61,165883.0
2024-11-01 10:30:00,310.93,311.18,309.5,311.02,111928.0,306.6297,306.8763,305.2195,306.7185,111928.0
2024-11-01 11:00:00,310.94,311.1,309.53,310.82,160640.0,306.6396,306.7974,305.2491,306.5212,160640.0
2024-11-01 11:30:00,310.98,313.17,310.88,313.03,67399.0,306.679,308.8387,306.5804,308.7007,67399.0
2024-11-01 12:00:00,313.03,316.37,313.03,316.01,87162.0,308.7007,311.9945,308.7007,311.6395,87162.0
2024-11-01 12:30:00,316.01,318.75,314.45,314.46,121661.0,311.6395,314.3416,310.101,310.1109,121661.0
2024-11-01 13:00:00,314.48,316.71,314.47,316.36,64040.0,310.1306,312.3298,310.1208,311.9846,64040.0
2024-11-01 13:30:00,316.36,316.6,315.02,315.5,57239.0,311.9846,312.2213,310.6632,311.1365,57239.0
2024-11-01 14:00:00,315.24,316.49,315.12,316.47,33685.0,310.8801,312.1128,310.7618,312.0931,33685.0
2024-11-01 14:30:00,316.28,316.97,315.78,316.83,54435.0,311.9057,312.5862,311.4127,312.4481,54435.0
2024-11-01 15:00:00,316.82,317.49,315.87,316.43,127097.0,312.4383,313.099,311.5014,312.0537,127097.0
2024-11-01 15:30:00,316.42,317.13,315.79,316.51,357132.0,312.0438,312.744,311.4225,312.1326,357132.0
2024-11-04 09:30:00,316.72,317.98,314.13,315.68,120284.0,312.3396,313.5822,309.7855,311.314,120284.0
2024-11-04 10:00:00,315.68,316.46,313.99,315.78,72826.0,311.314,312.0832,309.6474,311.4127,72826.0
2024-11-04 10:30:00,315.61,316.43,315.06,315.48,54373.0,311.245,312.0537,310.7026,311.1168,54373.0
2024-11-04 11:00:00,315.49,315.49,314.36,314.71,24355.0,311.1267,311.1267,310.0123,310.3574,24355.0
2024-11-04 11:30:00,314.63,314.83,313.35,314.35,59372.0,310.2786,310.4758,309.0163,310.0024,59372.0
2024-11-04 12:00:00,314.45,315.68,314.39,315.5,45326.0,310.101,311.314,310.0419,311.1365,45326.0
2024-11-04 12:30:00,315.5,315.62,313.71,313.91,33270.0,311.1365,311.2549,309.3713,309.5685,33270.0
2024-11-04 13:00:00,313.87,313.87,312.67,312.86,45554.0,309.5291,309.5291,308.3457,308.533,45554.0
2024-11-04 13:30:00,312.7,313.74,312.7,313.11,27833.0,308.3752,309.4009,308.3752,308.7796,27833.0
2024-11-04 14:00:00,313.05,313.2,311.85,311.85,69122.0,308.7204,308.8683,307.537,307.537,69122.0
2024-11-04 14:30:00,311.79,313.93,311.71,313.0,43685.0,307.4778,309.5882,307.3989,308.6711,43685.0
2024-11-04 15:00:00,313.33,313.86,312.54,312.56,57452.0,308.9965,309.5192,308.2175,308.2372,57452.0
2024-11-04 15:30:00,312.49,312.6,311.4,312.58,190525.0,308.1682,308.2766,307.0932,308.2569,190525.0
2024-11-05 09:30:00,312.24,316.23,311.26,315.44,113741.0,307.9216,311.8564,306.9552,311.0774,113741.0
2024-11-05 10:00:00,315.67,316.0,314.73,315.15,46332.0,311.3042,311.6296,310.3772,310.7914,46332.0
2024-11-05 10:30:00,315.37,315.59,313.79,313.98,33963.0,311.0083,311.2253,309.4502,309.6375,33963.0
2024-11-05 11:00:00,313.96,314.68,313.02,314.6,37504.0,309.6178,310.3279,308.6908,310.249,37504.0
2024-11-05 11:30:00,314.6,314.97,313.79,314.23,40882.0,310.249,310.6139,309.4502,309.8841,40882.0
2024-11-05 12:00:00,314.34,315.05,314.23,314.81,31233.0,309.9926,310.6927,309.8841,310.4561,31233.0
2024-11-05 12:30:00,314.68,314.95,314.18,314.66,20441.0,310.3279,310.5941,309.8348,310.3081,20441.0
2024-11-05 13:00:00,314.65,315.23,314.56,314.61,31974.0,310.2983,310.8703,310.2095,310.2588,31974.0
2024-11-05 13:30:00,314.66,315.36,314.56,315.22,17424.0,310.3081,310.9985,310.2095,310.8604,17424.0
2024-11-05 14:00:00,315.32,316.39,315.06,316.25,107943.0,310.959,312.0142,310.7026,311.8761,107943.0
2024-11-05 14:30:00,316.33,317.43,315.87,316.42,174794.0,311.955,313.0398,311.5014,312.0438,174794.0
2024-11-05 15:00:00,316.42,317.61,315.9,316.54,175962.0,312.0438,313.2173,311.531,312.1621,175962.0
2024-11-05 15:30:00,316.65,318.79,315.97,318.34,221639.0,312.2706,314.381,311.6,313.9372,221639.0
2024-11-06 09:30:00,324.84,326.04,311.33,313.84,279745.0,320.3473,321.5308,307.0242,309.4995,279745.0
2024-11-06 10:00:00,314.13,315.35,312.67,313.25,187535.0,309.7855,310.9886,308.3457,308.9176,187535.0
2024-11-06 10:30:00,313.34,315.25,312.99,313.97,223326.0,309.0064,310.89,308.6612,309.6277,223326.0
2024-11-06 11:00:00,313.97,314.81,313.25,314.41,95653.0,309.6277,310.4561,308.9176,310.0616,95653.0
2024-11-06 11:30:00,314.38,314.77,311.02,311.79,104355.0,310.032,310.4166,306.7185,307.4778,104355.0
2024-11-06 12:00:00,311.56,312.01,308.58,310.55,80607.0,307.251,307.6948,304.3122,306.255,80607.0
2024-11-06 12:30:00,310.56,314.23,310.46,313.24,92534.0,306.2648,309.8841,306.1662,308.9078,92534.0
2024-11-06 13:00:00,312.91,313.14,311.66,313.04,73016.0,308.5823,308.8092,307.3496,308.7105,73016.0
2024-11-06 13:30:00,313.12,314.35,312.6,314.24,57188.0,308.7894,310.0024,308.2766,309.8939,57188.0
2024-11-06 14:00:00,314.38,314.5,312.96,313.15,58506.0,310.032,310.1504,308.6317,308.819,58506.0
2024-11-06 14:30:00,313.0,314.91,312.92,313.77,56823.0,308.6711,310.5547,308.5922,309.4304,56823.0
2024-11-06 15:00:00,313.74,315.0,313.34,314.65,101338.0,309.4009,310.6434,309.0064,310.2983,101338.0
2024-11-06 15:30:00,314.72,316.14,314.14,315.1,165161.0,310.3673,311.7677,309.7953,310.7421,165161.0
2024-11-07 09:30:00,316.5,321.49,314.67,319.66,94733.0,312.1227,317.0437,310.318,315.239,94733.0
2024-11-07 10:00:00,319.3,320.07,317.85,318.59,158957.0,314.884,315.6433,313.454,314.1838,158957.0
2024-11-07 10:30:00,318.73,319.15,316.46,316.47,61803.0,314.3219,314.736,312.0832,312.0931,61803.0
2024-11-07 11:00:00,316.33,317.5,316.02,317.4,42751.0,311.955,313.1089,311.6493,313.0102,42751.0
2024-11-07 11:30:00,317.4,317.86,316.76,317.71,28436.0,313.0102,313.4639,312.3791,313.316,28436.0
2024-11-07 12:00:00,317.42,317.68,316.62,316.78,44338.0,313.03,313.2864,312.241,312.3988,44338.0
2024-11-07 12:30:00,316.93,316.98,316.51,316.83,22279.0,312.5467,312.5961,312.1326,312.4481,22279.0
2024-11-07 13:00:00,316.82,317.62,316.62,317.15,33262.0,312.4383,313.2272,312.241,312.7637,33262.0
2024-11-07 13:30:00,317.1,317.78,316.5,316.9,40318.0,312.7144,313.385,312.1227,312.5172,40318.0
2024-11-07 14:00:00,316.77,317.27,316.19,317.07,27188.0,312.389,312.882,311.817,312.6848,27188.0
2024-11-07 14:30:00,317.22,317.8,316.8,317.52,47375.0,312.8327,313.4047,312.4185,313.1286,47375.0
2024-11-07 15:00:00,317.49,319.16,317.35,318.46,42638.0,313.099,314.7459,312.9609,314.0556,42638.0
2024-11-07 15:30:00,318.48,320.95,318.45,320.76,354143.0,314.0753,316.5111,314.0457,316.3238,354143.0
2024-11-08 09:30:00,319.69,319.88,317.81,319.24,39117.0,315.2686,315.4559,313.4146,314.8248,39117.0
2024-11-08 10:00:00,318.91,319.52,317.48,319.25,60281.0,314.4994,315.1009,313.0891,314.8347,60281.0
2024-11-08 10:30:00,319.04,320.87,318.89,320.27,67146.0,314.6276,316.4323,314.4796,315.8406,67146.0
2024-11-08 11:00:00,320.38,320.7,319.13,319.69,19585.0,315.949,316.2646,314.7163,315.2686,19585.0
2024-11-08 11:30:00,319.69,321.08,319.48,320.29,46278.0,315.2686,316.6393,315.0615,315.8603,46278.0
2024-11-08 12:00:00,320.36,321.31,320.27,321.17,27381.0,315.9293,316.8662,315.8406,316.7281,27381.0
2024-11-08 12:30:00,321.34,321.61,320.65,321.61,26971.0,316.8958,317.162,316.2153,317.162,26971.0
2024-11-08 13:00:00,321.64,321.64,320.89,320.89,25384.0,317.1916,317.1916,316.452,316.452,25384.0
2024-11-08 13:30:00,320.77,320.85,320.47,320.56,39856.0,316.3336,316.4125,316.0378,316.1265,39856.0
2024-11-08 14:00:00,320.56,321.15,320.27,321.03,39625.0,316.1265,316.7084,315.8406,316.59,39625.0
2024-11-08 14:30:00,321.13,321.15,320.51,320.8,24796.0,316.6887,316.7084,316.0772,316.3632,24796.0
2024-11-08 15:00:00,320.8,321.54,320.5,321.5,58349.0,316.3632,317.093,316.0674,317.0535,58349.0
2024-11-08 15:30:00,321.45,321.75,319.58,319.76,178103.0,317.0042,317.3001,315.1601,315.3376,178103.0
2024-11-11 09:30:00,342.52,347.63,339.72,340.77,402252.0,337.7828,342.8222,335.0216,336.057,402252.0
2024-11-11 10:00:00,340.54,342.4,340.22,341.59,119318.0,335.8302,337.6645,335.5146,336.8657,119318.0
2024-11-11 10:30:00,341.27,344.45,341.27,343.66,86462.0,336.5501,339.6861,336.5501,338.9071,86462.0
2024-11-11 11:00:00,343.68,344.5,342.78,343.14,93403.0,338.9268,339.7354,338.0392,338.3943,93403.0
2024-11-11 11:30:00,343.15,345.44,341.93,343.99,78255.0,338.4041,340.6624,337.201,339.2325,78255.0
2024-11-11 12:00:00,343.81,345.1,343.66,345.09,33850.0,339.055,340.3271,338.9071,340.3173,33850.0
2024-11-11 12:30:00,345.05,345.26,344.16,344.74,37420.0,340.2778,340.4849,339.4001,339.9721,37420.0
2024-11-11 13:00:00,344.66,345.39,344.35,344.93,37296.0,339.8932,340.6131,339.5875,340.1595,37296.0
2024-11-11 13:30:00,344.77,344.84,343.95,343.96,39020.0,340.0017,340.0707,339.193,339.2029,39020.0
2024-11-11 14:00:00,343.92,345.26,343.88,344.68,52365.0,339.1635,340.4849,339.124,339.913,52365.0
2024-11-11 14:30:00,344.63,344.63,343.16,344.02,71364.0,339.8636,339.8636,338.414,339.2621,71364.0
2024-11-11 15:00:00,343.88,343.98,343.12,343.93,71908.0,339.124,339.2226,338.3745,339.1733,71908.0
2024-11-11 15:30:00,343.82,344.49,342.97,343.13,278970.0,339.0648,339.7256,338.2266,338.3844,278970.0
2024-11-12 09:30:00,342.0,346.21,340.66,345.96,99599.0,337.27,341.4218,335.9486,341.1752,99599.0
2024-11-12 10:00:00,345.81,346.73,343.87,343.96,101204.0,341.0273,341.9346,339.1142,339.2029,101204.0
2024-11-12 10:30:00,344.07,345.58,343.87,344.6,62027.0,339.3114,340.8005,339.1142,339.8341,62027.0
2024-11-12 11:00:00,344.42,344.51,343.0,343.17,79598.0,339.6565,339.7453,338.2562,338.4238,79598.0
2024-11-12 11:30:00,343.24,343.72,342.29,343.55,62490.0,338.4929,338.9662,337.556,338.7986,62490.0
2024-11-12 12:00:00,343.55,344.43,343.15,344.36,53239.0,338.7986,339.6664,338.4041,339.5974,53239.0
2024-11-12 12:30:00,344.32,345.08,343.92,344.65,73140.0,339.5579,340.3074,339.1635,339.8834,73140.0
2024-11-12 13:00:00,344.55,344.94,343.97,344.86,37739.0,339.7848,340.1694,339.2128,340.0905,37739.0
2024-11-12 13:30:00,344.93,345.5,344.44,344.86,68841.0,340.1595,340.7216,339.6763,340.0905,68841.0
2024-11-12 14:00:00,344.79,345.02,343.96,344.17,49471.0,340.0214,340.2483,339.2029,339.41,49471.0
2024-11-12 14:30:00,344.19,344.61,343.32,343.69,40873.0,339.4297,339.8439,338.5718,338.9366,40873.0
2024-11-12 15:00:00,343.62,344.03,342.06,342.17,62062.0,338.8676,339.2719,337.3292,337.4377,62062.0
2024-11-12 15:30:00,342.25,342.25,339.48,339.99,196746.0,337.5166,337.5166,334.7849,335.2878,196746.0
2024-11-13 09:30:00,339.15,340.7,334.69,336.27,84711.0,334.4594,335.988,330.0611,331.6193,84711.0
2024-11-13 10:00:00,336.29,337.57,335.15,335.84,61822.0,331.639,332.9013,330.5148,331.1952,61822.0
2024-11-13 10:30:00,335.84,336.93,335.58,336.22,39904.0,331.1952,332.2701,330.9388,331.57,39904.0
2024-11-13 11:00:00,336.38,337.22,334.47,334.56,69650.0,331.7277,332.5561,329.8442,329.9329,69650.0
2024-11-13 11:30:00,334.74,335.02,332.64,332.64,58258.0,330.1104,330.3866,328.0395,328.0395,58258.0
2024-11-13 12:00:00,332.62,333.71,332.62,333.26,26063.0,328.0197,329.0947,328.0197,328.6509,26063.0
2024-11-13 12:30:00,333.14,333.35,332.02,332.24,33233.0,328.5326,328.7397,327.428,327.645,33233.0
2024-11-13 13:00:00,332.35,332.35,331.06,331.63,39824.0,327.7535,327.7535,326.4813,327.0434,39824.0
2024-11-13 13:30:00,331.51,332.2,331.33,331.96,30223.0,326.9251,327.6056,326.7476,327.3689,30223.0
2024-11-13 14:00:00,331.84,332.12,331.65,331.76,39567.0,327.2505,327.5267,327.0632,327.1716,39567.0
2024-11-13 14:30:00,331.76,331.88,331.35,331.82,37733.0,327.1716,327.29,326.7673,327.2308,37733.0
2024-11-13 15:00:00,331.77,332.94,331.77,332.36,49537.0,327.1815,328.3353,327.1815,327.7633,49537.0
2024-11-13 15:30:00,332.32,332.93,331.53,331.96,179687.0,327.7239,328.3255,326.9448,327.3689,179687.0
2024-11-14 09:30:00,331.5,332.02,325.57,327.4,85380.0,326.9152,327.428,321.0673,322.8719,85380.0
2024-11-14 10:00:00,327.05,327.05,324.94,325.97,60253.0,322.5268,322.5268,320.446,321.4617,60253.0
2024-11-14 10:30:00,325.87,326.0,324.17,324.69,65954.0,321.3631,321.4913,319.6866,320.1994,65954.0
2024-11-14 11:00:00,324.62,324.67,323.25,323.59,65863.0,320.1304,320.1797,318.7793,319.1146,65863.0
2024-11-14 11:30:00,323.7,324.38,322.9,323.5,35017.0,319.2231,319.8937,318.4342,319.0259,35017.0
2024-11-14 12:00:00,323.45,324.42,323.24,324.35,32645.0,318.9766,319.9332,318.7695,319.8641,32645.0
2024-11-14 12:30:00,324.49,324.72,323.06,323.68,45285.0,320.0022,320.229,318.592,319.2034,45285.0
2024-11-14 13:00:00,323.71,323.98,322.73,323.09,29105.0,319.233,319.4992,318.2665,318.6216,29105.0
2024-11-14 13:30:00,322.96,324.44,322.79,324.34,52932.0,318.4933,319.9529,318.3257,319.8543,52932.0
2024-11-14 14:00:00,324.25,324.81,323.96,324.3,43011.0,319.7655,320.3178,319.4795,319.8148,43011.0
2024-11-14 14:30:00,324.25,324.4,323.48,324.13,60534.0,319.7655,319.9134,319.0062,319.6472,60534.0
2024-11-14 15:00:00,324.13,324.52,323.82,324.19,56197.0,319.6472,320.0318,319.3415,319.7063,56197.0
2024-11-14 15:30:00,324.13,324.27,323.27,324.06,187463.0,319.6472,319.7852,318.7991,319.5781,187463.0
2024-11-15 09:30:00,323.06,324.77,319.51,319.56,161851.0,318.592,320.2783,315.0911,315.1404,161851.0
2024-11-15 10:00:00,319.93,320.0,317.75,317.96,80643.0,315.5053,315.5743,313.3554,313.5625,80643.0
2024-11-15 10:30:00,317.94,318.72,317.17,317.45,145922.0,313.5428,314.312,312.7834,313.0596,145922.0
2024-11-15 11:00:00,317.18,318.76,316.77,318.43,43425.0,312.7933,314.3514,312.389,314.026,43425.0
2024-11-15 11:30:00,318.36,318.43,316.9,317.97,37447.0,313.957,314.026,312.5172,313.5724,37447.0
2024-11-15 12:00:00,317.93,319.78,317.69,318.51,55485.0,313.5329,315.3573,313.2962,314.1049,55485.0
2024-11-15 12:30:00,318.36,318.84,317.63,318.77,57707.0,313.957,314.4303,313.2371,314.3613,57707.0
2024-11-15 13:00:00,318.73,320.15,318.45,319.16,45068.0,314.3219,315.7222,314.0457,314.7459,45068.0
2024-11-15 13:30:00,319.13,320.0,318.89,319.76,24357.0,314.7163,315.5743,314.4796,315.3376,24357.0
2024-11-15 14:00:00,319.75,320.16,319.38,319.99,48703.0,315.3277,315.7321,314.9629,315.5644,48703.0
2024-11-15 14:30:00,319.92,321.44,319.9,320.26,76729.0,315.4954,316.9944,315.4757,315.8307,76729.0
2024-11-15 15:00:00,320.3,321.1,319.91,320.02,42249.0,315.8701,316.6591,315.4855,315.594,42249.0
2024-11-15 15:30:00,319.94,321.73,319.71,321.5,136186.0,315.5151,317.2804,315.2883,317.0535,136186.0
2024-11-18 09:30:00,321.25,323.65,320.92,322.82,87820.0,316.807,319.1738,316.4816,318.3553,87820.0
2024-11-18 10:00:00,322.85,323.16,321.69,321.77,53710.0,318.3849,318.6906,317.2409,317.3198,53710.0
2024-11-18 10:30:00,321.57,322.19,321.51,321.77,77806.0,317.1226,317.734,317.0634,317.3198,77806.0
2024-11-18 11:00:00,321.84,322.05,320.55,321.25,33705.0,317.3888,317.5959,316.1167,316.807,33705.0
2024-11-18 11:30:00,321.27,322.39,321.26,322.39,26143.0,316.8267,317.9312,316.8169,317.9312,26143.0
2024-11-18 12:00:00,322.3,322.88,322.15,322.36,33495.0,317.8425,318.4145,317.6946,317.9016,33495.0
2024-11-18 12:30:00,322.44,323.26,322.33,322.92,20652.0,317.9805,318.7892,317.8721,318.4539,20652.0
2024-11-18 13:00:00,322.92,323.23,322.47,322.56,22053.0,318.4539,318.7596,318.0101,318.0989,22053.0
2024-11-18 13:30:00,322.47,322.95,322.25,322.85,31098.0,318.0101,318.4835,317.7932,318.3849,31098.0
2024-11-18 14:00:00,322.95,323.12,322.31,322.31,37827.0,318.4835,318.6511,317.8523,317.8523,37827.0
2024-11-18 14:30:00,322.36,323.28,322.29,323.1,37531.0,317.9016,318.8089,317.8326,318.6314,37531.0
2024-11-18 15:00:00,323.1,323.31,322.36,322.43,32637.0,318.6314,318.8385,317.9016,317.9707,32637.0
2024-11-18 15:30:00,322.34,322.58,322.1,322.49,101422.0,317.8819,318.1186,317.6452,318.0298,101422.0
2024-11-19 09:30:00,320.0,322.17,319.18,321.47,47099.0,315.5743,317.7143,314.7656,317.024,47099.0
2024-11-19 10:00:00,321.28,324.4,321.25,324.26,36916.0,316.8366,319.9134,316.807,319.7754,36916.0
2024-11-19 10:30:00,324.28,325.6,324.16,324.91,82498.0,319.7951,321.0968,319.6768,320.4164,82498.0
2024-11-19 11:00:00,324.89,325.94,324.64,325.78,20104.0,320.3967,321.4321,320.1501,321.2743,20104.0
2024-11-19 11:30:00,325.66,326.18,325.34,326.05,28225.0,321.156,321.6688,320.8404,321.5406,28225.0
2024-11-19 12:00:00,326.1,326.11,325.11,325.47,24725.0,321.5899,321.5998,320.6136,320.9686,24725.0
2024-11-19 12:30:00,325.44,325.78,325.29,325.37,21871.0,320.939,321.2743,320.7911,320.87,21871.0
2024-11-19 13:00:00,325.38,326.19,325.38,326.05,50394.0,320.8799,321.6787,320.8799,321.5406,50394.0
2024-11-19 13:30:00,326.05,326.63,325.89,326.6,20700.0,321.5406,322.1126,321.3828,322.083,20700.0
2024-11-19 14:00:00,326.52,327.09,325.89,325.89,46578.0,322.0041,322.5662,321.3828,321.3828,46578.0
2024-11-19 14:30:00,325.9,326.03,324.62,324.67,36508.0,321.3927,321.5209,320.1304,320.1797,36508.0
2024-11-19 15:00:00,324.67,324.67,322.65,322.94,89328.0,320.1797,320.1797,318.1876,318.4736,89328.0
2024-11-19 15:30:00,323.01,323.22,321.95,322.77,150441.0,318.5427,318.7498,317.4973,318.306,150441.0
2024-11-20 09:30:00,322.69,324.39,319.93,323.6,102596.0,318.2271,319.9036,315.5053,319.1245,102596.0
2024-11-20 10:00:00,323.36,323.36,319.64,320.2,74217.0,318.8878,318.8878,315.2193,315.7715,74217.0
2024-11-20 10:30:00,320.29,320.42,319.43,319.92,52177.0,315.8603,315.9885,315.0122,315.4954,52177.0
2024-11-20 11:00:00,319.91,320.47,319.6,319.88,65064.0,315.4855,316.0378,315.1798,315.4559,65064.0
2024-11-20 11:30:00,319.98,321.8,319.98,321.58,39917.0,315.5546,317.3494,315.5546,317.1324,39917.0
2024-11-20 12:00:00,321.37,321.58,319.94,320.25,59306.0,316.9253,317.1324,315.5151,315.8208,59306.0
2024-11-20 12:30:00,320.13,321.73,320.12,321.69,31436.0,315.7025,317.2804,315.6926,317.2409,31436.0
2024-11-20 13:00:00,321.6,322.08,320.88,321.87,53757.0,317.1522,317.6255,316.4421,317.4184,53757.0
2024-11-20 13:30:00,321.81,322.0,321.38,321.54,32804.0,317.3593,317.5466,316.9352,317.093,32804.0
2024-11-20 14:00:00,321.68,321.99,321.46,321.7,41758.0,317.2311,317.5368,317.0141,317.2508,41758.0
2024-11-20 14:30:00,321.7,322.09,320.8,321.83,55147.0,317.2508,317.6354,316.3632,317.379,55147.0
2024-11-20 15:00:00,321.83,323.16,321.67,322.95,46919.0,317.379,318.6906,317.2212,318.4835,46919.0
2024-11-20 15:30:00,323.07,323.72,322.85,323.41,177159.0,318.6018,319.2428,318.3849,318.9371,177159.0
2024-11-21 09:30:00,324.92,324.92,322.21,323.71,42308.0,320.4262,320.4262,317.7537,319.233,42308.0
2024-11-21 10:00:00,323.92,326.05,323.52,326.04,62864.0,319.4401,321.5406,319.0456,321.5308,62864.0
2024-11-21 10:30:00,325.92,326.07,324.91,325.47,29980.0,321.4124,321.5603,320.4164,320.9686,29980.0
2024-11-21 11:00:00,325.48,326.58,325.48,325.82,27083.0,320.9785,322.0633,320.9785,321.3138,27083.0
2024-11-21 11:30:00,325.83,326.28,325.4,325.84,32979.0,321.3237,321.7674,320.8996,321.3335,32979.0
2024-11-21 12:00:00,325.99,326.34,325.58,326.29,31475.0,321.4814,321.8266,321.0771,321.7773,31475.0
2024-11-21 12:30:00,326.17,327.45,326.03,327.35,20913.0,321.659,322.9212,321.5209,322.8226,20913.0
2024-11-21 13:00:00,327.5,327.9,327.27,327.9,16001.0,322.9706,323.365,322.7437,323.365,16001.0
2024-11-21 13:30:00,327.89,328.4,327.61,328.4,38367.0,323.3552,323.8581,323.079,323.8581,38367.0
2024-11-21 14:00:00,328.25,328.93,328.03,328.75,38857.0,323.7102,324.3808,323.4932,324.2033,38857.0
2024-11-21 14:30:00,328.91,329.13,328.07,328.39,51433.0,324.3611,324.578,323.5327,323.8482,51433.0
2024-11-21 15:00:00,328.67,329.94,328.56,329.89,46553.0,324.1244,325.3768,324.0159,325.3275,46553.0
2024-11-21 15:30:00,329.79,331.07,329.52,330.14,268850.0,325.2289,326.4912,324.9626,325.574,268850.0
2024-11-22 09:30:00,330.34,330.94,328.44,329.17,129291.0,325.7713,326.363,323.8976,324.6175,129291.0
2024-11-22 10:00:00,328.42,329.33,327.39,327.68,53499.0,323.8778,324.7752,322.8621,323.1481,53499.0
2024-11-22 10:30:00,327.69,328.14,326.11,327.11,30412.0,323.1579,323.6017,321.5998,322.586,30412.0
2024-11-22 11:00:00,327.06,327.31,326.14,326.62,17612.0,322.5366,322.7832,321.6294,322.1027,17612.0
2024-11-22 11:30:00,326.56,327.56,326.56,327.43,104024.0,322.0436,323.0297,322.0436,322.9015,104024.0
2024-11-22 12:00:00,327.35,327.43,325.47,325.96,46002.0,322.8226,322.9015,320.9686,321.4519,46002.0
2024-11-22 12:30:00,325.81,327.58,325.8,327.31,29697.0,321.3039,323.0495,321.2941,322.7832,29697.0
2024-11-22 13:00:00,327.41,328.16,327.05,327.89,35686.0,322.8818,323.6214,322.5268,323.3552,35686.0
2024-11-22 13:30:00,327.88,328.25,327.46,327.99,32535.0,323.3453,323.7102,322.9311,323.4538,32535.0
2024-11-22 14:00:00,328.01,328.73,327.97,328.57,43717.0,323.4735,324.1835,323.4341,324.0258,43717.0
2024-11-22 14:30:00,328.47,330.0,328.46,329.85,59194.0,323.9271,325.436,323.9173,325.2881,59194.0
2024-11-22 15:00:00,329.69,329.93,328.27,328.5,57573.0,325.1303,325.367,323.7299,323.9567,57573.0
2024-11-22 15:30:00,328.5,329.37,328.29,328.66,142136.0,323.9567,324.8147,323.7496,324.1145,142136.0
2024-11-25 09:30:00,330.8,333.17,330.07,332.9,31255.0,326.2249,328.5621,325.505,328.2959,31255.0
2024-11-25 10:00:00,333.13,335.0,332.37,334.88,55273.0,328.5227,330.3668,327.7732,330.2485,55273.0
2024-11-25 10:30:00,334.88,334.97,332.43,333.7,58204.0,330.2485,330.3372,327.8324,329.0848,58204.0
2024-11-25 11:00:00,333.55,333.56,332.62,332.81,13483.0,328.9369,328.9467,328.0197,328.2071,13483.0
2024-11-25 11:30:00,332.86,333.59,332.69,332.71,37554.0,328.2564,328.9763,328.0888,328.1085,37554.0
2024-11-25 12:00:00,332.81,333.72,332.57,333.1,31527.0,328.2071,329.1045,327.9704,328.4931,31527.0
2024-11-25 12:30:00,333.09,333.25,332.14,333.02,30890.0,328.4832,328.641,327.5464,328.4142,30890.0
2024-11-25 13:00:00,332.93,334.56,332.92,334.16,52201.0,328.3255,329.9329,328.3156,329.5384,52201.0
2024-11-25 13:30:00,334.16,335.03,333.93,335.0,42179.0,329.5384,330.3964,329.3116,330.3668,42179.0
2024-11-25 14:00:00,334.95,334.95,333.93,334.15,53098.0,330.3175,330.3175,329.3116,329.5286,53098.0
2024-11-25 14:30:00,334.09,334.36,333.62,334.36,40006.0,329.4694,329.7357,329.0059,329.7357,40006.0
2024-11-25 15:00:00,334.44,335.14,334.02,334.48,93758.0,329.8146,330.5049,329.4004,329.854,93758.0
2024-11-25 15:30:00,334.49,334.79,332.31,332.96,322577.0,329.8639,330.1597,327.714,328.355,322577.0
2024-11-26 09:30:00,333.7,334.08,332.34,332.66,78201.0,329.0848,329.4596,327.7436,328.0592,78201.0
2024-11-26 10:00:00,332.81,333.01,330.21,330.49,66931.0,328.2071,328.4044,325.6431,325.9192,66931.0
2024-11-26 10:30:00,330.49,331.44,329.67,331.41,53071.0,325.9192,326.8561,325.1105,326.8265,53071.0
2024-11-26 11:00:00,331.78,331.92,331.21,331.45,65559.0,327.1914,327.3294,326.6292,326.8659,65559.0
2024-11-26 11:30:00,331.45,332.81,331.45,332.17,53327.0,326.8659,328.2071,326.8659,327.576,53327.0
2024-11-26 12:00:00,332.12,332.9,331.9,332.84,44100.0,327.5267,328.2959,327.3097,328.2367,44100.0
2024-11-26 12:30:00,332.72,333.19,331.98,332.36,47291.0,328.1184,328.5819,327.3886,327.7633,47291.0
2024-11-26 13:00:00,332.33,332.89,331.91,332.13,82988.0,327.7338,328.286,327.3196,327.5365,82988.0
2024-11-26 13:30:00,332.1,332.25,331.39,331.49,42250.0,327.5069,327.6549,326.8068,326.9054,42250.0
2024-11-26 14:00:00,331.39,332.24,331.1,332.08,43255.0,326.8068,327.645,326.5208,327.4872,43255.0
2024-11-26 14:30:00,331.97,332.53,331.89,332.35,21105.0,327.3787,327.931,327.2998,327.7535,21105.0
2024-11-26 15:00:00,332.41,333.65,332.33,333.44,39009.0,327.8127,329.0355,327.7338,328.8284,39009.0
2024-11-26 15:30:00,333.53,335.23,333.45,335.06,81927.0,328.9172,330.5936,328.8383,330.426,81927.0
2024-11-27 09:30:00,335.44,339.55,333.79,337.47,65737.0,330.8007,334.8539,329.1736,332.8027,65737.0
2024-11-27 10:00:00,337.41,338.62,336.6,338.44,39981.0,332.7435,333.9368,331.9447,333.7593,39981.0
2024-11-27 10:30:00,338.44,338.68,337.07,337.54,24779.0,333.7593,333.9959,332.4082,332.8717,24779.0
2024-11-27 11:00:00,337.54,338.23,337.07,337.93,38728.0,332.8717,333.5522,332.4082,333.2563,38728.0
2024-11-27 11:30:00,337.88,339.61,337.52,339.52,24336.0,333.207,334.9131,332.852,334.8243,24336.0
2024-11-27 12:00:00,339.52,340.14,339.27,339.74,36774.0,334.8243,335.4357,334.5778,335.0413,36774.0
2024-11-27 12:30:00,339.65,339.73,338.83,339.0,26310.0,334.9525,335.0314,334.1439,334.3115,26310.0
2024-11-27 13:00:00,338.94,338.97,337.09,337.1,24450.0,334.2523,334.2819,332.4279,332.4378,24450.0
2024-11-27 13:30:00,337.18,338.1,337.1,337.91,29114.0,332.5167,333.424,332.4378,333.2366,29114.0
2024-11-27 14:00:00,337.96,338.22,337.14,337.45,35784.0,333.2859,333.5423,332.4772,332.7829,35784.0
2024-11-27 14:30:00,337.45,337.89,336.43,336.43,32487.0,332.7829,333.2169,331.7771,331.7771,32487.0
2024-11-27 15:00:00,336.46,336.47,335.21,336.33,24073.0,331.8066,331.8165,330.5739,331.6784,24073.0
2024-11-27 15:30:00,336.33,337.24,335.87,336.54,141660.0,331.6784,332.5759,331.2248,331.8855,141660.0
2024-11-29 09:30:00,335.21,339.35,335.01,338.17,48170.0,330.5739,334.6567,330.3767,333.493,48170.0
2024-11-29 10:00:00,338.17,338.8,337.76,338.3,23029.0,333.493,334.1143,333.0887,333.6212,23029.0
2024-11-29 10:30:00,338.3,338.68,337.83,338.57,25502.0,333.6212,333.9959,333.1577,333.8875,25502.0
2024-11-29 11:00:00,338.57,339.54,338.47,338.81,57606.0,333.8875,334.844,333.7888,334.1241,57606.0
2024-11-29 11:30:00,338.97,339.6,338.5,339.38,42572.0,334.2819,334.9032,333.8184,334.6863,42572.0
2024-11-29 12:00:00,339.47,339.51,338.89,339.41,37675.0,334.775,334.8145,334.203,334.7158,37675.0
2024-11-29 12:30:00,339.47,339.55,337.47,337.8,141823.0,334.775,334.8539,332.8027,333.1281,141823.0
2024-12-02 09:30:00,336.17,337.85,334.89,335.63,57844.0,331.5206,333.1774,330.2584,330.9881,57844.0
2024-12-02 10:00:00,335.79,336.22,335.15,335.53,45639.0,331.1459,331.57,330.5148,330.8895,45639.0
2024-12-02 10:30:00,335.53,337.05,335.37,336.25,46512.0,330.8895,332.3885,330.7317,331.5995,46512.0
2024-12-02 11:00:00,336.25,336.6,335.6,336.56,40445.0,331.5995,331.9447,330.9585,331.9053,40445.0
2024-12-02 11:30:00,336.62,337.0,336.41,336.92,37892.0,331.9644,332.3392,331.7573,332.2603,37892.0
2024-12-02 12:00:00,336.88,337.51,336.51,337.19,18098.0,332.2208,332.8421,331.8559,332.5265,18098.0
2024-12-02 12:30:00,337.27,337.29,336.65,336.75,19092.0,332.6054,332.6252,331.994,332.0926,19092.0
2024-12-02 13:00:00,336.88,338.0,336.71,338.0,18705.0,332.2208,333.3253,332.0532,333.3253,18705.0
2024-12-02 13:30:00,337.92,338.78,337.9,338.11,19997.0,333.2464,334.0946,333.2267,333.4338,19997.0
2024-12-02 14:00:00,338.02,338.4,337.45,337.45,15606.0,333.3451,333.7198,332.7829,332.7829,15606.0
2024-12-02 14:30:00,337.44,337.92,337.37,337.82,13616.0,332.7731,333.2464,332.7041,333.1478,13616.0
2024-12-02 15:00:00,337.82,337.9,337.0,337.13,31962.0,333.1478,333.2267,332.3392,332.4674,31962.0
2024-12-02 15:30:00,337.02,337.95,336.93,337.17,136865.0,332.3589,333.276,332.2701,332.5068,136865.0
2024-12-03 09:30:00,338.77,338.77,334.13,335.25,67531.0,334.0847,334.0847,329.5089,330.6134,67531.0
2024-12-03 10:00:00,335.15,336.76,334.82,336.65,29746.0,330.5148,332.1025,330.1893,331.994,29746.0
2024-12-03 10:30:00,336.76,337.37,336.21,336.77,38016.0,332.1025,332.7041,331.5601,332.1124,38016.0
2024-12-03 11:00:00,336.69,336.94,336.13,336.56,35302.0,332.0335,332.28,331.4812,331.9053,35302.0
2024-12-03 11:30:00,336.46,337.03,335.93,336.65,32430.0,331.8066,332.3688,331.284,331.994,32430.0
2024-12-03 12:00:00,336.83,338.49,336.83,338.14,29811.0,332.1715,333.8086,332.1715,333.4634,29811.0
2024-12-03 12:30:00,338.29,338.63,338.02,338.57,17982.0,333.6113,333.9466,333.3451,333.8875,17982.0
2024-12-03 13:00:00,338.41,339.0,338.2,338.82,27107.0,333.7297,334.3115,333.5226,334.134,27107.0
2024-12-03 13:30:00,338.81,339.31,337.95,338.29,32064.0,334.1241,334.6172,333.276,333.6113,32064.0
2024-12-03 14:00:00,338.28,338.79,337.97,338.61,27340.0,333.6015,334.1044,333.2958,333.9269,27340.0
2024-12-03 14:30:00,338.61,338.63,338.24,338.32,33573.0,333.9269,333.9466,333.562,333.6409,33573.0
2024-12-03 15:00:00,338.24,338.8,336.0,336.29,64197.0,333.562,334.1143,331.353,331.639,64197.0
2024-12-03 15:30:00,336.27,336.58,334.44,334.76,196195.0,331.6193,331.925,329.8146,330.1301,196195.0
2024-12-04 09:30:00,333.3,336.55,332.34,333.36,37419.0,330.0843,333.3029,329.1335,330.1437,37419.0
2024-12-04 10:00:00,332.98,332.99,330.47,331.1,96851.0,329.7674,329.7773,327.2816,327.9055,96851.0
2024-12-04 10:30:00,331.1,332.19,330.39,331.83,54731.0,327.9055,328.985,327.2024,328.6285,54731.0
2024-12-04 11:00:00,331.83,333.34,331.73,332.79,27796.0,328.6285,330.1239,328.5294,329.5792,27796.0
2024-12-04 11:30:00,332.96,334.13,332.77,333.55,24175.0,329.7476,330.9063,329.5594,330.3319,24175.0
2024-12-04 12:00:00,333.69,334.13,333.26,333.32,10469.0,330.4705,330.9063,330.0447,330.1041,10469.0
2024-12-04 12:30:00,333.19,333.43,332.75,333.19,16865.0,329.9753,330.213,329.5396,329.9753,16865.0
2024-12-04 13:00:00,333.01,333.11,332.57,332.75,25462.0,329.7971,329.8961,329.3613,329.5396,25462.0
2024-12-04 13:30:00,332.67,332.91,331.64,332.54,61497.0,329.4604,329.698,328.4403,329.3316,61497.0
2024-12-04 14:00:00,332.62,332.92,332.24,332.38,17603.0,329.4108,329.7079,329.0345,329.1732,17603.0
2024-12-04 14:30:00,332.3,332.43,331.62,331.62,21916.0,329.0939,329.2227,328.4205,328.4205,21916.0
2024-12-04 15:00:00,331.62,331.77,330.08,330.15,57895.0,328.4205,328.569,326.8953,326.9647,57895.0
2024-12-04 15:30:00,330.08,331.0,329.84,330.09,169478.0,326.8953,327.8065,326.6577,326.9052,169478.0
2024-12-05 09:30:00,329.02,330.12,327.18,329.6,81977.0,325.8456,326.935,324.0233,326.42,81977.0
2024-12-05 10:00:00,329.31,330.26,325.98,326.03,32257.0,326.1328,327.0736,322.8349,322.8844,32257.0
2024-12-05 10:30:00,326.0,327.51,326.0,326.96,20342.0,322.8547,324.3501,322.8547,323.8054,20342.0
2024-12-05 11:00:00,326.98,326.98,325.86,326.47,24192.0,323.8253,323.8253,322.7161,323.3202,24192.0
2024-12-05 11:30:00,326.56,326.67,324.67,324.99,41111.0,323.4093,323.5182,321.5375,321.8545,41111.0
2024-12-05 12:00:00,324.85,325.13,324.5,324.6,20224.0,321.7158,321.9931,321.3692,321.4682,20224.0
2024-12-05 12:30:00,324.5,325.11,324.4,324.93,27895.0,321.3692,321.9733,321.2701,321.795,27895.0
2024-12-05 13:00:00,324.92,324.98,323.96,324.56,21138.0,321.7851,321.8446,320.8344,321.4286,21138.0
2024-12-05 13:30:00,324.33,324.57,323.3,323.69,19673.0,321.2008,321.4385,320.1808,320.567,19673.0
2024-12-05 14:00:00,323.68,324.17,323.28,323.28,23404.0,320.5571,321.0424,320.161,320.161,23404.0
2024-12-05 14:30:00,323.13,323.39,322.95,322.95,22588.0,320.0124,320.2699,319.8341,319.8341,22588.0
2024-12-05 15:00:00,322.95,323.09,322.01,322.05,48289.0,319.8341,319.9728,318.9032,318.9428,48289.0
2024-12-05 15:30:00,322.05,323.06,321.89,322.63,236823.0,318.9428,319.9431,318.7844,319.5172,236823.0
2024-12-06 09:30:00,323.47,323.92,315.1,320.54,164252.0,320.3491,320.7948,312.0599,317.4474,164252.0
2024-12-06 10:00:00,319.67,320.71,318.09,318.62,51362.0,316.5858,317.6157,315.021,315.5459,51362.0
2024-12-06 10:30:00,318.55,318.8,317.45,318.09,40249.0,315.4766,315.7242,314.3872,315.021,40249.0
2024-12-06 11:00:00,318.05,318.81,317.25,317.56,49881.0,314.9814,315.7341,314.1891,314.4961,49881.0
2024-12-06 11:30:00,317.56,319.55,317.41,319.01,53753.0,314.4961,316.4669,314.3476,315.9322,53753.0
2024-12-06 12:00:00,319.18,319.51,318.44,319.18,29376.0,316.1005,316.4273,315.3677,316.1005,29376.0
2024-12-06 12:30:00,319.22,319.62,318.55,319.05,36065.0,316.1401,316.5363,315.4766,315.9718,36065.0
2024-12-06 13:00:00,319.05,319.41,318.49,318.54,36207.0,315.9718,316.3283,315.4172,315.4667,36207.0
2024-12-06 13:30:00,318.53,318.67,318.24,318.53,20171.0,315.4568,315.5954,315.1696,315.4568,20171.0
2024-12-06 14:00:00,318.48,318.84,318.05,318.32,36199.0,315.4073,315.7638,314.9814,315.2488,36199.0
2024-12-06 14:30:00,318.26,319.33,318.02,318.7,49507.0,315.1894,316.2491,314.9517,315.6251,49507.0
2024-12-06 15:00:00,318.67,318.9,317.26,317.46,34923.0,315.5954,315.8232,314.199,314.3971,34923.0
2024-12-06 15:30:00,317.45,318.05,317.09,317.74,153222.0,314.3872,314.9814,314.0307,314.6744,153222.0
2024-12-09 09:30:00,319.23,320.11,313.07,314.62,150411.0,316.15,317.0215,310.0495,311.5845,150411.0
2024-12-09 10:00:00,314.62,317.24,314.0,316.93,116848.0,311.5845,314.1792,310.9705,313.8722,116848.0
2024-12-09 10:30:00,316.94,317.91,316.53,316.71,79359.0,313.8821,314.8428,313.4761,313.6543,79359.0
2024-12-09 11:00:00,316.71,317.26,315.09,315.96,56827.0,313.6543,314.199,312.05,312.9116,56827.0
2024-12-09 11:30:00,315.79,316.7,315.6,316.25,52751.0,312.7432,313.6444,312.5551,313.1988,52751.0
2024-12-09 12:00:00,316.31,316.34,315.52,315.77,45489.0,313.2582,313.2879,312.4758,312.7234,45489.0
2024-12-09 12:30:00,315.77,316.3,315.52,315.53,62744.0,312.7234,313.2483,312.4758,312.4857,62744.0
2024-12-09 13:00:00,315.47,315.67,315.0,315.26,47680.0,312.4263,312.6244,311.9608,312.2183,47680.0
2024-12-09 13:30:00,315.26,316.77,314.79,316.77,85199.0,312.2183,313.7138,311.7529,313.7138,85199.0
2024-12-09 14:00:00,316.75,319.03,316.74,319.02,45874.0,313.694,315.952,313.6841,315.9421,45874.0
2024-12-09 14:30:00,319.1,319.98,318.86,319.52,49415.0,316.0213,316.8928,315.7836,316.4372,49415.0
2024-12-09 15:00:00,319.19,319.35,318.11,318.23,37461.0,316.1104,316.2689,315.0408,315.1597,37461.0
2024-12-09 15:30:00,318.38,319.83,318.32,319.38,168491.0,315.3082,316.7442,315.2488,316.2986,168491.0
2024-12-10 09:30:00,319.15,319.53,311.31,313.42,116949.0,316.0708,316.4471,308.3064,310.3961,116949.0
2024-12-10 10:00:00,313.86,314.09,311.01,311.75,185033.0,310.8318,311.0596,308.0093,308.7422,185033.0
2024-12-10 10:30:00,312.0,312.26,310.75,312.11,73699.0,308.9898,309.2473,307.7518,309.0987,73699.0
2024-12-10 11:00:00,312.26,313.02,311.35,312.75,94985.0,309.2473,309.9999,308.3461,309.7325,94985.0
2024-12-10 11:30:00,312.79,313.76,311.35,311.51,86738.0,309.7722,310.7328,308.3461,308.5045,86738.0
2024-12-10 12:00:00,311.53,311.95,310.59,311.36,51267.0,308.5243,308.9403,307.5934,308.356,51267.0
2024-12-10 12:30:00,311.27,312.58,311.2,311.95,46950.0,308.2668,309.5642,308.1975,308.9403,46950.0
2024-12-10 13:00:00,311.96,312.27,311.34,312.11,37845.0,308.9502,309.2572,308.3362,309.0987,37845.0
2024-12-10 13:30:00,312.01,312.59,311.75,311.87,46534.0,308.9997,309.5741,308.7422,308.861,46534.0
2024-12-10 14:00:00,311.86,312.01,311.2,311.68,54957.0,308.8511,308.9997,308.1975,308.6729,54957.0
2024-12-10 14:30:00,311.7,312.36,311.39,312.21,47210.0,308.6927,309.3463,308.3857,309.1978,47210.0
2024-12-10 15:00:00,312.25,313.1,311.98,312.19,57804.0,309.2374,310.0792,308.97,309.178,57804.0
2024-12-10 15:30:00,312.16,312.55,311.0,311.43,311001.0,309.1482,309.5345,307.9994,308.4253,311001.0
2024-12-11 09:30:00,308.6,309.84,295.98,298.83,404429.0,305.6226,306.8506,293.1243,295.9469,404429.0
2024-12-11 10:00:00,299.28,299.75,295.71,296.5,293325.0,296.3925,296.858,292.857,293.6393,293325.0
2024-12-11 10:30:00,296.7,297.89,295.52,296.3,208499.0,293.8374,295.0159,292.6688,293.4413,208499.0
2024-12-11 11:00:00,296.3,296.59,294.85,295.39,148793.0,293.4413,293.7285,292.0052,292.54,148793.0
2024-12-11 11:30:00,295.49,297.87,295.48,296.49,101035.0,292.6391,294.9961,292.6292,293.6294,101035.0
2024-12-11 12:00:00,296.48,297.4,295.02,295.18,103664.0,293.6195,294.5306,292.1736,292.3321,103664.0
2024-12-11 12:30:00,295.36,296.14,294.04,294.85,133588.0,292.5103,293.2828,291.2031,292.0052,133588.0
2024-12-11 13:00:00,294.91,295.39,294.1,295.03,108394.0,292.0647,292.54,291.2625,292.1835,108394.0
2024-12-11 13:30:00,294.93,295.12,294.16,294.47,100001.0,292.0845,292.2726,291.3219,291.6289,100001.0
2024-12-11 14:00:00,294.27,295.8,294.27,295.72,60311.0,291.4308,292.9461,291.4308,292.8669,60311.0
2024-12-11 14:30:00,295.8,297.78,295.8,296.21,92027.0,292.9461,294.907,292.9461,293.3521,92027.0
2024-12-11 15:00:00,296.21,296.45,295.2,295.25,76617.0,293.3521,293.5898,292.3519,292.4014,76617.0
2024-12-11 15:30:00,295.32,295.43,293.62,294.0,404492.0,292.4707,292.5797,290.7871,291.1635,404492.0
2024-12-12 09:30:00,293.0,296.83,289.77,292.12,399392.0,290.1731,293.9661,286.9743,289.3016,399392.0
2024-12-12 10:00:00,292.09,293.22,290.58,290.73,178843.0,289.2719,290.391,287.7764,287.925,178843.0
2024-12-12 10:30:00,290.72,291.1,289.28,289.84,144400.0,287.9151,288.2914,286.489,287.0436,144400.0
2024-12-12 11:00:00,289.84,290.4,289.01,289.82,125855.0,287.0436,287.5982,286.2216,287.0238,125855.0
2024-12-12 11:30:00,290.05,290.45,289.04,289.69,106468.0,287.2516,287.6477,286.2513,286.895,106468.0
2024-12-12 12:00:00,289.69,290.19,289.17,289.63,65255.0,286.895,287.3902,286.3801,286.8356,65255.0
2024-12-12 12:30:00,289.33,289.82,288.03,288.51,80698.0,286.5385,287.0238,285.251,285.7264,80698.0
2024-12-12 13:00:00,288.44,288.88,287.49,287.8,178613.0,285.6571,286.0928,284.7163,285.0233,178613.0
2024-12-12 13:30:00,287.68,288.25,286.62,286.67,166370.0,284.9044,285.4689,283.8547,283.9042,166370.0
2024-12-12 14:00:00,286.6,287.56,285.78,285.78,142055.0,283.8348,284.7856,283.0228,283.0228,142055.0
2024-12-12 14:30:00,285.96,286.0,283.68,284.03,210784.0,283.201,283.2406,280.943,281.2896,210784.0
2024-12-12 15:00:00,284.02,284.11,282.39,283.03,243048.0,281.2797,281.3689,279.6655,280.2993,243048.0
2024-12-12 15:30:00,282.94,284.02,282.27,282.95,485432.0,280.2102,281.2797,279.5466,280.2201,485432.0
2024-12-13 09:30:00,282.37,283.64,279.88,281.46,153035.0,279.6457,280.9034,277.1797,278.7444,153035.0
2024-12-13 10:00:00,281.67,284.2,281.39,283.68,139783.0,278.9524,281.458,278.6751,280.943,139783.0
2024-12-13 10:30:00,283.68,286.0,282.91,285.48,79049.0,280.943,283.2406,280.1804,282.7257,79049.0
2024-12-13 11:00:00,285.52,285.84,283.47,283.79,86027.0,282.7653,283.0822,280.735,281.052,86027.0
2024-12-13 11:30:00,283.8,285.25,283.74,284.12,113739.0,281.0619,282.4979,281.0024,281.3788,113739.0
2024-12-13 12:00:00,284.16,284.41,282.55,283.69,61047.0,281.4184,281.666,279.8239,280.9529,61047.0
2024-12-13 12:30:00,283.94,284.75,283.92,284.13,52491.0,281.2005,282.0027,281.1807,281.3887,52491.0
2024-12-13 13:00:00,283.94,285.16,283.84,284.99,42924.0,281.2005,282.4087,281.1015,282.2404,42924.0
2024-12-13 13:30:00,284.99,285.14,284.18,284.31,50890.0,282.2404,282.3889,281.4382,281.5669,50890.0
2024-12-13 14:00:00,284.32,285.14,283.9,284.12,72438.0,281.5768,282.3889,281.1609,281.3788,72438.0
2024-12-13 14:30:00,284.11,284.23,282.59,283.34,80915.0,281.3689,281.4877,279.8635,280.6063,80915.0
2024-12-13 15:00:00,283.32,286.0,283.04,285.12,162674.0,280.5865,283.2406,280.3092,282.3691,162674.0
2024-12-13 15:30:00,285.03,285.43,281.43,281.98,345646.0,282.28,282.6761,278.7147,279.2594,345646.0
2024-12-16 09:30:00,281.92,283.7,279.12,282.55,115533.0,279.2,280.9628,276.427,279.8239,115533.0
2024-12-16 10:00:00,282.45,283.0,281.57,282.29,136423.0,279.7249,280.2696,278.8534,279.5664,136423.0
2024-12-16 10:30:00,282.29,283.37,280.72,282.17,112178.0,279.5664,280.636,278.0116,279.4476,112178.0
2024-12-16 11:00:00,282.22,283.69,282.21,282.68,61240.0,279.4971,280.9529,279.4872,279.9527,61240.0
2024-12-16 11:30:00,282.64,283.17,275.83,277.43,271777.0,279.9131,280.4379,273.1688,274.7533,271777.0
2024-12-16 12:00:00,277.15,278.99,275.27,275.27,125483.0,274.476,276.2983,272.6142,272.6142,125483.0
2024-12-16 12:30:00,275.4,278.9,274.48,277.13,185969.0,272.7429,276.2091,271.8318,274.4562,185969.0
2024-12-16 13:00:00,277.18,278.19,276.89,277.59,74397.0,274.5057,275.506,274.2185,274.9118,74397.0
2024-12-16 13:30:00,277.63,277.78,276.94,277.23,75643.0,274.9514,275.0999,274.268,274.5552,75643.0
2024-12-16 14:00:00,277.24,277.29,275.51,275.6,81488.0,274.5652,274.6147,272.8518,272.941,81488.0
2024-12-16 14:30:00,275.6,275.7,274.7,275.44,106995.0,272.941,273.04,272.0497,272.7825,106995.0
2024-12-16 15:00:00,275.3,276.0,272.82,272.92,230869.0,272.6439,273.3371,270.1878,270.2868,230869.0
2024-12-16 15:30:00,272.92,273.69,271.88,273.22,456325.0,270.2868,271.0494,269.2569,270.5839,456325.0
2024-12-17 09:30:00,263.67,270.68,262.03,265.84,421133.0,261.1261,268.0684,259.5019,263.2751,421133.0
2024-12-17 10:00:00,265.78,268.34,265.61,268.0,236952.0,263.2157,265.751,263.0474,265.4143,236952.0
2024-12-17 10:30:00,267.93,268.06,263.43,264.33,206936.0,265.345,265.4737,260.8884,261.7797,206936.0
2024-12-17 11:00:00,264.5,266.15,264.02,264.68,147645.0,261.9481,263.5822,261.4727,262.1263,147645.0
2024-12-17 11:30:00,264.75,266.6,264.75,266.3,86501.0,262.1957,264.0278,262.1957,263.7307,86501.0
2024-12-17 12:00:00,266.36,267.11,265.44,266.04,110973.0,263.7901,264.5329,262.879,263.4732,110973.0
2024-12-17 12:30:00,266.03,266.53,265.52,265.65,53885.0,263.4633,263.9585,262.9582,263.087,53885.0
2024-12-17 13:00:00,265.97,266.22,264.54,265.96,91183.0,263.4039,263.6515,261.9877,263.394,91183.0
2024-12-17 13:30:00,265.94,267.88,264.94,267.21,179228.0,263.3742,265.2955,262.3838,264.6319,179228.0
2024-12-17 14:00:00,267.21,267.75,264.73,265.09,141322.0,264.6319,265.1667,262.1759,262.5324,141322.0
2024-12-17 14:30:00,265.19,265.41,263.78,264.28,222405.0,262.6314,262.8493,261.235,261.7302,222405.0
2024-12-17 15:00:00,264.35,265.07,263.55,264.12,130219.0,261.7995,262.5126,261.0072,261.5717,130219.0
2024-12-17 15:30:00,264.21,265.96,263.82,265.59,483817.0,261.6609,263.394,261.2746,263.0276,483817.0
2024-12-18 09:30:00,276.45,282.84,272.24,280.0,523465.0,273.7828,280.1111,269.6134,277.2985,523465.0
2024-12-18 10:00:00,280.59,282.33,279.3,279.86,223512.0,277.8828,279.606,276.6053,277.1599,223512.0
2024-12-18 10:30:00,279.87,281.06,279.3,280.48,141065.0,277.1698,278.3483,276.6053,277.7739,141065.0
2024-12-18 11:00:00,280.48,280.73,278.55,280.1,167200.0,277.7739,278.0215,275.8625,277.3976,167200.0
2024-12-18 11:30:00,279.96,281.16,279.78,280.51,92605.0,277.2589,278.4473,277.0806,277.8036,92605.0
2024-12-18 12:00:00,280.29,280.88,279.13,280.13,119434.0,277.5857,278.17,276.4369,277.4273,119434.0
2024-12-18 12:30:00,280.22,280.69,279.23,280.28,95792.0,277.5164,277.9819,276.536,277.5758,95792.0
2024-12-18 13:00:00,280.24,280.46,279.16,279.57,83038.0,277.5362,277.7541,276.4666,276.8727,83038.0
2024-12-18 13:30:00,279.5,280.46,279.0,280.25,114202.0,276.8033,277.7541,276.3082,277.5461,114202.0
2024-12-18 14:00:00,280.22,280.9,279.25,280.56,248885.0,277.5164,278.1898,276.5558,277.8531,248885.0
2024-12-18 14:30:00,280.56,280.75,278.94,279.6,122532.0,277.8531,278.0413,276.2488,276.9024,122532.0
2024-12-18 15:00:00,279.66,283.41,279.53,283.04,274855.0,276.9618,280.6756,276.8331,280.3092,274855.0
2024-12-18 15:30:00,282.81,284.29,281.83,282.3,774656.0,280.0814,281.5471,279.1109,279.5763,774656.0
2024-12-19 09:30:00,280.87,284.68,271.75,272.55,245645.0,278.1601,281.9334,269.1281,269.9204,245645.0
2024-12-19 10:00:00,272.72,274.65,272.06,272.89,125935.0,270.0888,272.0001,269.4351,270.2571,125935.0
2024-12-19 10:30:00,273.07,273.29,270.22,271.58,92207.0,270.4354,270.6533,267.6129,268.9598,92207.0
2024-12-19 11:00:00,271.59,272.47,270.67,271.49,99105.0,268.9697,269.8412,268.0585,268.8706,99105.0
2024-12-19 11:30:00,271.46,273.14,270.71,272.49,96019.0,268.8409,270.5047,268.0982,269.861,96019.0
2024-12-19 12:00:00,272.5,276.36,272.5,275.07,175990.0,269.8709,273.6936,269.8709,272.4161,175990.0
2024-12-19 12:30:00,275.05,277.79,274.48,276.69,237309.0,272.3963,275.1098,271.8318,274.0205,237309.0
2024-12-19 13:00:00,276.83,279.18,276.5,278.34,131283.0,274.1591,276.4864,273.8323,275.6545,131283.0
2024-12-19 13:30:00,278.19,279.73,277.98,278.19,167962.0,275.506,277.0311,275.298,275.506,167962.0
2024-12-19 14:00:00,278.24,278.36,276.17,277.02,163224.0,275.5555,275.6743,273.5055,274.3473,163224.0
2024-12-19 14:30:00,277.13,277.18,275.72,276.1,72433.0,274.4562,274.5057,273.0598,273.4362,72433.0
2024-12-19 15:00:00,276.0,276.01,273.91,274.3,101630.0,273.3371,273.347,271.2673,271.6535,101630.0
2024-12-19 15:30:00,274.31,278.97,274.1,275.01,510283.0,271.6634,276.2785,271.4554,272.3567,510283.0
2024-12-20 09:30:00,276.6,279.99,273.26,274.78,405561.0,273.9313,277.2886,270.6236,272.1289,405561.0
2024-12-20 10:00:00,275.28,275.59,273.89,275.23,49513.0,272.6241,272.9311,271.2475,272.5745,49513.0
2024-12-20 10:30:00,275.66,277.86,274.3,277.52,45133.0,273.0004,275.1792,271.6535,274.8425,45133.0
2024-12-20 11:00:00,277.53,279.19,277.43,278.53,48361.0,274.8524,276.4963,274.7533,275.8427,48361.0
2024-12-20 11:30:00,278.62,280.1,278.4,279.68,46123.0,275.9318,277.3976,275.714,276.9816,46123.0
2024-12-20 12:00:00,279.86,280.37,279.38,279.79,65287.0,277.1599,277.665,276.6845,277.0906,65287.0
2024-12-20 12:30:00,279.7,279.96,279.21,279.63,46842.0,277.0014,277.2589,276.5161,276.9321,46842.0
2024-12-20 13:00:00,279.63,279.64,277.79,278.0,39121.0,276.9321,276.942,275.1098,275.3178,39121.0
2024-12-20 13:30:00,277.95,278.28,276.85,277.34,43792.0,275.2683,275.5951,274.1789,274.6642,43792.0
2024-12-20 14:00:00,277.42,277.51,276.65,277.02,53072.0,274.7434,274.8325,273.9808,274.3473,53072.0
2024-12-20 14:30:00,277.01,278.22,276.91,277.44,60540.0,274.3374,275.5357,274.2383,274.7632,60540.0
2024-12-20 15:00:00,277.45,277.46,276.46,276.61,49589.0,274.7731,274.783,273.7927,273.9412,49589.0
2024-12-20 15:30:00,276.66,277.8,276.19,276.9,212113.0,273.9907,275.1198,273.5253,274.2284,212113.0
2024-12-23 09:30:00,275.91,277.27,273.11,274.04,96509.0,273.248,274.5949,270.475,271.396,96509.0
2024-12-23 10:00:00,273.75,275.98,273.56,275.66,79779.0,271.1088,273.3173,270.9207,273.0004,79779.0
2024-12-23 10:30:00,275.96,276.92,275.44,276.1,74195.0,273.2975,274.2482,272.7825,273.4362,74195.0
2024-12-23 11:00:00,276.08,276.75,275.33,275.6,62385.0,273.4163,274.0799,272.6736,272.941,62385.0
2024-12-23 11:30:00,275.82,277.92,275.5,277.79,46539.0,273.1589,275.2386,272.8419,275.1098,46539.0
2024-12-23 12:00:00,277.79,278.03,277.14,277.8,40677.0,275.1098,275.3475,274.4661,275.1198,40677.0
2024-12-23 12:30:00,277.71,278.43,277.55,278.1,37926.0,275.0306,275.7437,274.8722,275.4169,37926.0
2024-12-23 13:00:00,278.13,279.31,278.11,279.05,32812.0,275.4466,276.6152,275.4268,276.3577,32812.0
2024-12-23 13:30:00,279.05,279.78,278.96,279.48,61485.0,276.3577,277.0806,276.2686,276.7835,61485.0
2024-12-23 14:00:00,279.64,280.63,279.48,279.94,70904.0,276.942,277.9224,276.7835,277.2391,70904.0
2024-12-23 14:30:00,280.11,280.68,279.69,280.18,68850.0,277.4075,277.972,276.9915,277.4768,68850.0
2024-12-23 15:00:00,280.28,280.97,279.7,280.58,76810.0,277.5758,278.2592,277.0014,277.8729,76810.0
2024-12-23 15:30:00,280.63,282.3,280.2,281.37,308769.0,277.9224,279.5763,277.4966,278.6553,308769.0
2024-12-24 09:30:00,280.09,280.75,277.07,277.4,64611.0,277.3877,278.0413,274.3968,274.7236,64611.0
2024-12-24 10:00:00,277.65,278.7,277.5,278.19,33800.0,274.9712,276.0111,274.8226,275.506,33800.0
2024-12-24 10:30:00,278.18,278.76,277.16,277.3,37201.0,275.4961,276.0705,274.4859,274.6246,37201.0
2024-12-24 11:00:00,277.47,277.99,277.12,277.66,52776.0,274.7929,275.3079,274.4463,274.9811,52776.0
2024-12-24 11:30:00,277.8,278.05,277.03,277.3,26174.0,275.1198,275.3673,274.3572,274.6246,26174.0
2024-12-24 12:00:00,277.22,278.63,277.2,278.37,34075.0,274.5453,275.9417,274.5255,275.6843,34075.0
2024-12-24 12:30:00,278.43,279.99,277.63,279.91,95871.0,275.7437,277.2886,274.9514,277.2094,95871.0
2024-12-26 09:30:00,280.06,281.11,278.13,280.31,46423.0,277.3579,278.3978,275.4466,277.6055,46423.0
2024-12-26 10:00:00,280.33,281.43,278.61,278.8,59573.0,277.6253,278.7147,275.9219,276.1101,59573.0
2024-12-26 10:30:00,278.93,280.5,278.87,280.41,32907.0,276.2388,277.7937,276.1794,277.7046,32907.0
2024-12-26 11:00:00,280.4,281.56,280.05,280.98,37742.0,277.6947,278.8435,277.348,278.2691,37742.0
2024-12-26 11:30:00,281.02,281.85,280.24,280.47,36340.0,278.3087,279.1307,277.5362,277.764,36340.0
2024-12-26 12:00:00,280.43,281.36,279.62,280.89,40115.0,277.7244,278.6454,276.9222,278.1799,40115.0
2024-12-26 12:30:00,280.77,281.18,280.28,280.29,19626.0,278.0611,278.4671,277.5758,277.5857,19626.0
2024-12-26 13:00:00,280.36,280.67,280.28,280.59,11513.0,277.6551,277.9621,277.5758,277.8828,11513.0
2024-12-26 13:30:00,280.56,280.9,280.24,280.3,22547.0,277.8531,278.1898,277.5362,277.5956,22547.0
2024-12-26 14:00:00,280.34,280.5,279.64,279.64,18931.0,277.6352,277.7937,276.942,276.942,18931.0
2024-12-26 14:30:00,279.66,280.21,279.42,280.21,17151.0,276.9618,277.5065,276.7241,277.5065,17151.0
2024-12-26 15:00:00,280.24,280.79,280.09,280.43,22548.0,277.5362,278.0809,277.3877,277.7244,22548.0
2024-12-26 15:30:00,280.48,281.87,280.34,281.6,125173.0,277.7739,279.1505,277.6352,278.8831,125173.0
2024-12-27 09:30:00,280.04,282.78,279.92,281.03,30076.0,277.3381,280.0517,277.2193,278.3186,30076.0
2024-12-27 10:00:00,281.35,281.57,279.15,279.44,35650.0,278.6355,278.8534,276.4567,276.7439,35650.0
2024-12-27 10:30:00,279.44,280.18,279.01,279.3,18731.0,276.7439,277.4768,276.3181,276.6053,18731.0
2024-12-27 11:00:00,279.16,279.74,278.58,279.63,18207.0,276.4666,277.041,275.8922,276.9321,18207.0
2024-12-27 11:30:00,279.45,279.74,278.05,278.68,15667.0,276.7538,277.041,275.3673,275.9913,15667.0
2024-12-27 12:00:00,278.53,278.64,276.6,277.61,55431.0,275.8427,275.9516,273.9313,274.9316,55431.0
2024-12-27 12:30:00,277.62,278.27,277.38,278.26,29083.0,274.9415,275.5852,274.7038,275.5753,29083.0
2024-12-27 13:00:00,278.32,278.47,277.78,277.82,11161.0,275.6347,275.7833,275.0999,275.1396,11161.0
2024-12-27 13:30:00,277.83,278.32,277.71,277.76,15839.0,275.1495,275.6347,275.0306,275.0801,15839.0
2024-12-27 14:00:00,277.97,278.86,277.72,278.66,19831.0,275.2881,276.1695,275.0405,275.9715,19831.0
2024-12-27 14:30:00,278.66,279.07,278.41,278.74,26348.0,275.9715,276.3775,275.7239,276.0507,26348.0
2024-12-27 15:00:00,278.75,278.8,277.77,277.9,26466.0,276.0606,276.1101,275.09,275.2188,26466.0
2024-12-27 15:30:00,278.0,278.72,277.34,278.71,88233.0,275.3178,276.0309,274.6642,276.021,88233.0
2024-12-30 09:30:00,277.71,277.71,274.09,274.61,33156.0,275.0306,275.0306,271.4455,271.9605,33156.0
2024-12-30 10:00:00,274.55,275.12,273.58,274.32,37039.0,271.9011,272.4656,270.9405,271.6733,37039.0
2024-12-30 10:30:00,274.34,274.7,273.78,274.43,23779.0,271.6931,272.0497,271.1385,271.7823,23779.0
2024-12-30 11:00:00,274.22,276.08,274.21,276.05,61249.0,271.5743,273.4163,271.5644,273.3866,61249.0
2024-12-30 11:30:00,275.99,276.59,275.38,275.96,29366.0,273.3272,273.9214,272.7231,273.2975,29366.0
2024-12-30 12:00:00,275.84,276.99,275.82,276.84,44190.0,273.1787,274.3176,273.1589,274.169,44190.0
2024-12-30 12:30:00,276.68,276.88,275.73,276.23,41229.0,274.0106,274.2086,273.0697,273.5649,41229.0
2024-12-30 13:00:00,276.17,276.85,276.0,276.09,47470.0,273.5055,274.1789,273.3371,273.4262,47470.0
2024-12-30 13:30:00,276.01,276.36,275.84,275.99,27960.0,273.347,273.6936,273.1787,273.3272,27960.0
2024-12-30 14:00:00,276.0,276.23,274.85,275.28,49733.0,273.3371,273.5649,272.1982,272.6241,49733.0
2024-12-30 14:30:00,275.18,276.02,275.17,275.64,43693.0,272.525,273.3569,272.5151,272.9806,43693.0
2024-12-30 15:00:00,275.64,275.72,274.58,274.68,42701.0,272.9806,273.0598,271.9308,272.0299,42701.0
2024-12-30 15:30:00,274.76,275.74,274.37,275.1,113864.0,272.1091,273.0796,271.7228,272.4458,113864.0
2024-12-31 09:30:00,276.0,277.99,276.0,277.07,35045.0,273.3371,275.3079,273.3371,274.3968,35045.0
2024-12-31 10:00:00,277.33,277.78,276.53,276.59,31834.0,274.6543,275.0999,273.862,273.9214,31834.0
2024-12-31 10:30:00,276.56,276.9,276.11,276.25,28704.0,273.8917,274.2284,273.4461,273.5847,28704.0
2024-12-31 11:00:00,276.25,276.47,274.74,275.32,45452.0,273.5847,273.8026,272.0893,272.6637,45452.0
2024-12-31 11:30:00,275.2,275.61,274.38,274.56,18683.0,272.5448,272.9509,271.7327,271.911,18683.0
2024-12-31 12:00:00,274.52,274.73,273.85,274.17,37370.0,271.8714,272.0794,271.2079,271.5248,37370.0
2024-12-31 12:30:00,274.28,274.94,273.94,274.94,20591.0,271.6337,272.2873,271.297,272.2873,20591.0
2024-12-31 13:00:00,274.92,275.26,274.51,274.75,15962.0,272.2675,272.6043,271.8615,272.0992,15962.0
2024-12-31 13:30:00,274.87,275.61,274.8,275.01,16973.0,272.218,272.9509,272.1487,272.3567,16973.0
2024-12-31 14:00:00,275.04,275.64,274.88,275.39,20244.0,272.3864,272.9806,272.2279,272.733,20244.0
2024-12-31 14:30:00,275.26,275.58,274.74,275.44,26665.0,272.6043,272.9212,272.0893,272.7825,26665.0
2024-12-31 15:00:00,275.46,275.61,274.92,275.42,29809.0,272.8023,272.9509,272.2675,272.7627,29809.0
2024-12-31 15:30:00,275.42,276.35,274.99,276.28,237020.0,272.7627,273.6837,272.3369,273.6144,237020.0
2025-01-02 09:30:00,278.82,278.99,276.59,277.02,44658.0,276.1299,276.2983,273.9214,274.3473,44658.0
2025-01-02 10:00:00,276.92,276.92,274.82,275.32,44919.0,274.2482,274.2482,272.1685,272.6637,44919.0
2025-01-02 10:30:00,275.26,276.14,275.16,275.92,20706.0,272.6043,273.4758,272.5052,273.2579,20706.0
2025-01-02 11:00:00,275.92,275.93,274.38,274.83,24947.0,273.2579,273.2678,271.7327,272.1784,24947.0
2025-01-02 11:30:00,274.8,275.55,274.61,275.27,18993.0,272.1487,272.8915,271.9605,272.6142,18993.0
2025-01-02 12:00:00,275.04,275.7,274.7,275.05,19288.0,272.3864,273.04,272.0497,272.3963,19288.0
2025-01-02 12:30:00,275.17,275.78,274.99,275.78,10682.0,272.5151,273.1192,272.3369,273.1192,10682.0
2025-01-02 13:00:00,275.72,275.75,275.12,275.32,23570.0,273.0598,273.0895,272.4656,272.6637,23570.0
2025-01-02 13:30:00,275.19,275.29,274.17,274.51,28833.0,272.5349,272.634,271.5248,271.8615,28833.0
2025-01-02 14:00:00,274.53,274.92,274.13,274.85,18757.0,271.8813,272.2675,271.4852,272.1982,18757.0
2025-01-02 14:30:00,274.74,275.0,274.15,274.7,23889.0,272.0893,272.3468,271.505,272.0497,23889.0
2025-01-02 15:00:00,274.56,275.11,274.48,274.71,40925.0,271.911,272.4557,271.8318,272.0596,40925.0
2025-01-02 15:30:00,274.75,275.01,274.05,274.56,170494.0,272.0992,272.3567,271.4059,271.911,170494.0
2025-01-03 09:30:00,275.53,276.14,273.73,275.23,54174.0,272.8717,273.4758,271.089,272.5745,54174.0
2025-01-03 10:00:00,275.15,278.87,275.14,278.6,48587.0,272.4953,276.1794,272.4854,275.912,48587.0
2025-01-03 10:30:00,278.72,279.22,277.82,279.17,37804.0,276.0309,276.526,275.1396,276.4765,37804.0
2025-01-03 11:00:00,279.17,279.66,278.59,278.84,32358.0,276.4765,276.9618,275.9021,276.1497,32358.0
2025-01-03 11:30:00,278.85,280.72,278.85,280.48,50273.0,276.1596,278.0116,276.1596,277.7739,50273.0
2025-01-03 12:00:00,280.6,281.73,280.33,281.18,26571.0,277.8927,279.0118,277.6253,278.4671,26571.0
2025-01-03 12:30:00,281.28,281.98,280.88,281.8,34069.0,278.5662,279.2594,278.17,279.0812,34069.0
2025-01-03 13:00:00,281.77,281.9,280.86,281.44,37807.0,279.0514,279.1802,278.1502,278.7246,37807.0
2025-01-03 13:30:00,281.46,281.68,281.11,281.45,27126.0,278.7444,278.9623,278.3978,278.7345,27126.0
2025-01-03 14:00:00,281.38,281.95,280.79,281.59,33013.0,278.6652,279.2297,278.0809,278.8732,33013.0
2025-01-03 14:30:00,281.56,282.02,280.96,281.12,43655.0,278.8435,279.299,278.2493,278.4077,43655.0
2025-01-03 15:00:00,281.2,281.79,281.0,281.01,33240.0,278.4869,279.0713,278.2889,278.2988,33240.0
2025-01-03 15:30:00,281.1,281.35,280.02,280.87,168936.0,278.3879,278.6355,277.3183,278.1601,168936.0
2025-01-06 09:30:00,278.57,282.99,278.01,282.46,61534.0,275.8823,280.2597,275.3277,279.7348,61534.0
2025-01-06 10:00:00,282.52,284.25,282.0,282.0,57755.0,279.7942,281.5075,279.2792,279.2792,57755.0
2025-01-06 10:30:00,282.04,282.44,281.56,281.97,28984.0,279.3188,279.715,278.8435,279.2495,28984.0
2025-01-06 11:00:00,281.82,282.33,280.56,281.26,26379.0,279.101,279.606,277.8531,278.5464,26379.0
2025-01-06 11:30:00,281.46,282.75,281.3,282.22,33259.0,278.7444,280.022,278.586,279.4971,33259.0
2025-01-06 12:00:00,282.23,282.28,281.38,281.55,25411.0,279.507,279.5565,278.6652,278.8336,25411.0
2025-01-06 12:30:00,281.42,282.54,281.13,281.91,39121.0,278.7048,279.814,278.4176,279.1901,39121.0
2025-01-06 13:00:00,281.96,282.82,281.61,281.61,25479.0,279.2396,280.0913,278.893,278.893,25479.0
2025-01-06 13:30:00,281.79,282.05,280.99,281.38,27056.0,279.0713,279.3287,278.279,278.6652,27056.0
2025-01-06 14:00:00,281.38,281.38,280.6,280.88,29692.0,278.6652,278.6652,277.8927,278.17,29692.0
2025-01-06 14:30:00,280.8,280.94,279.41,279.72,32434.0,278.0908,278.2295,276.7142,277.0212,32434.0
2025-01-06 15:00:00,279.75,279.98,278.71,279.06,28914.0,277.0509,277.2787,276.021,276.3676,28914.0
2025-01-06 15:30:00,279.03,279.66,278.49,279.49,139550.0,276.3379,276.9618,275.8031,276.7934,139550.0
2025-01-07 09:30:00,281.38,282.0,279.33,281.95,59534.0,278.6652,279.2792,276.635,279.2297,59534.0
2025-01-07 10:00:00,282.31,282.67,279.92,281.85,30550.0,279.5862,279.9428,277.2193,279.1307,30550.0
2025-01-07 10:30:00,281.85,282.94,280.7,281.54,45814.0,279.1307,280.2102,277.9918,278.8237,45814.0
2025-01-07 11:00:00,281.64,282.09,279.39,280.24,34157.0,278.9227,279.3684,276.6944,277.5362,34157.0
2025-01-07 11:30:00,280.24,281.35,280.08,280.37,28310.0,277.5362,278.6355,277.3778,277.665,28310.0
2025-01-07 12:00:00,280.23,280.97,279.95,280.06,26741.0,277.5263,278.2592,277.249,277.3579,26741.0
2025-01-07 12:30:00,280.13,280.48,278.19,278.91,31120.0,277.4273,277.7739,275.506,276.219,31120.0
2025-01-07 13:00:00,278.88,279.66,278.69,279.6,23679.0,276.1893,276.9618,276.0012,276.9024,23679.0
2025-01-07 13:30:00,279.68,280.05,279.57,279.65,10390.0,276.9816,277.348,276.8727,276.9519,10390.0
2025-01-07 14:00:00,279.83,280.1,279.46,279.7,22141.0,277.1302,277.3976,276.7637,277.0014,22141.0
2025-01-07 14:30:00,279.68,279.85,279.21,279.34,46473.0,276.9816,277.15,276.5161,276.6449,46473.0
2025-01-07 15:00:00,279.21,279.21,278.37,278.56,24357.0,276.5161,276.5161,275.6843,275.8724,24357.0
2025-01-07 15:30:00,278.65,280.12,278.54,280.11,102134.0,275.9615,277.4174,275.8526,277.4075,102134.0
2025-01-08 09:30:00,278.3,279.01,276.0,276.97,49470.0,275.6149,276.3181,273.3371,274.2978,49470.0
2025-01-08 10:00:00,276.94,278.36,276.58,277.68,23599.0,274.268,275.6743,273.9115,275.0009,23599.0
2025-01-08 10:30:00,277.93,278.75,277.6,278.75,13090.0,275.2485,276.0606,274.9217,276.0606,13090.0
2025-01-08 11:00:00,278.7,279.5,278.61,279.18,14198.0,276.0111,276.8033,275.9219,276.4864,14198.0
2025-01-08 11:30:00,279.24,279.53,278.87,279.42,13303.0,276.5459,276.8331,276.1794,276.7241,13303.0
2025-01-08 12:00:00,279.36,279.49,278.5,279.25,19668.0,276.6647,276.7934,275.813,276.5558,19668.0
2025-01-08 12:30:00,279.28,279.38,278.5,278.89,22136.0,276.5855,276.6845,275.813,276.1992,22136.0
2025-01-08 13:00:00,278.92,279.12,278.32,278.35,26465.0,276.2289,276.427,275.6347,275.6644,26465.0
2025-01-08 13:30:00,278.38,278.59,277.76,278.08,60902.0,275.6942,275.9021,275.0801,275.397,60902.0
2025-01-08 14:00:00,277.96,278.91,277.8,278.91,54471.0,275.2782,276.219,275.1198,276.219,54471.0
2025-01-08 14:30:00,278.95,278.95,278.22,278.25,38906.0,276.2587,276.2587,275.5357,275.5654,38906.0
2025-01-08 15:00:00,278.19,279.37,278.19,279.35,46430.0,275.506,276.6746,275.506,276.6548,46430.0
2025-01-08 15:30:00,279.37,279.58,278.72,279.16,122440.0,276.6746,276.8826,276.0309,276.4666,122440.0
2025-01-10 09:30:00,277.06,281.69,275.0,279.92,138295.0,274.3869,278.9722,272.3468,277.2193,138295.0
2025-01-10 10:00:00,279.37,281.08,278.82,280.62,53906.0,276.6746,278.3681,276.1299,277.9125,53906.0
2025-01-10 10:30:00,280.53,281.11,279.61,280.25,46696.0,277.8234,278.3978,276.9123,277.5461,46696.0
2025-01-10 11:00:00,280.23,280.99,280.2,280.37,20882.0,277.5263,278.279,277.4966,277.665,20882.0
2025-01-10 11:30:00,280.31,281.23,279.8,279.8,25462.0,277.6055,278.5167,277.1005,277.1005,25462.0
2025-01-10 12:00:00,279.96,280.01,279.03,279.07,25595.0,277.2589,277.3084,276.3379,276.3775,25595.0
2025-01-10 12:30:00,279.11,279.67,277.86,278.06,38754.0,276.4171,276.9717,275.1792,275.3772,38754.0
2025-01-10 13:00:00,277.97,279.19,277.8,278.84,33280.0,275.2881,276.4963,275.1198,276.1497,33280.0
2025-01-10 13:30:00,278.7,279.27,278.35,278.88,27072.0,276.0111,276.5756,275.6644,276.1893,27072.0
2025-01-10 14:00:00,278.84,279.07,278.15,278.5,34037.0,276.1497,276.3775,275.4664,275.813,34037.0
2025-01-10 14:30:00,278.71,278.71,276.53,277.39,30120.0,276.021,276.021,273.862,274.7137,30120.0
2025-01-10 15:00:00,277.39,277.93,276.88,277.55,42438.0,274.7137,275.2485,274.2086,274.8722,42438.0
2025-01-10 15:30:00,277.53,279.26,277.29,278.94,196176.0,274.8524,276.5657,274.6147,276.2488,196176.0
2025-01-13 09:30:00,280.0,282.05,279.7,281.22,93293.0,277.2985,279.3287,277.0014,278.5068,93293.0
2025-01-13 10:00:00,281.1,282.57,280.64,281.68,71950.0,278.3879,279.8437,277.9323,278.9623,71950.0
2025-01-13 10:30:00,281.65,282.23,281.2,281.4,79795.0,278.9326,279.507,278.4869,278.685,79795.0
2025-01-13 11:00:00,281.4,281.94,280.6,280.8,68759.0,278.685,279.2198,277.8927,278.0908,68759.0
2025-01-13 11:30:00,280.88,281.53,280.79,281.0,43540.0,278.17,278.8138,278.0809,278.2889,43540.0
2025-01-13 12:00:00,280.84,282.46,280.73,282.36,90041.0,278.1304,279.7348,278.0215,279.6358,90041.0
2025-01-13 12:30:00,282.23,282.7,281.7,282.31,41849.0,279.507,279.9725,278.9821,279.5862,41849.0
2025-01-13 13:00:00,282.29,282.46,281.0,281.5,74470.0,279.5664,279.7348,278.2889,278.7841,74470.0
2025-01-13 13:30:00,281.49,281.88,281.18,281.18,63620.0,278.7741,279.1604,278.4671,278.4671,63620.0
2025-01-13 14:00:00,281.18,281.43,280.73,280.87,33159.0,278.4671,278.7147,278.0215,278.1601,33159.0
2025-01-13 14:30:00,280.95,281.41,280.2,281.24,56193.0,278.2394,278.6949,277.4966,278.5266,56193.0
2025-01-13 15:00:00,281.22,282.42,281.19,281.52,80723.0,278.5068,279.6952,278.477,278.8039,80723.0
2025-01-13 15:30:00,281.51,282.46,280.41,282.45,158770.0,278.794,279.7348,277.7046,279.7249,158770.0
2025-01-14 09:30:00,282.0,283.09,280.85,281.33,47064.0,279.2792,280.3587,278.1403,278.6157,47064.0
2025-01-14 10:00:00,282.05,282.92,281.19,282.38,65441.0,279.3287,280.1904,278.477,279.6556,65441.0
2025-01-14 10:30:00,282.49,283.65,282.05,283.31,44797.0,279.7645,280.9133,279.3287,280.5766,44797.0
2025-01-14 11:00:00,283.15,283.5,281.42,282.89,178332.0,280.4181,280.7648,278.7048,280.1606,178332.0
2025-01-14 11:30:00,282.8,283.13,282.29,282.29,18204.0,280.0715,280.3983,279.5664,279.5664,18204.0
2025-01-14 12:00:00,282.26,282.5,281.29,281.81,28746.0,279.5367,279.7744,278.5761,279.0911,28746.0
2025-01-14 12:30:00,281.74,282.05,281.34,281.73,23731.0,279.0217,279.3287,278.6256,279.0118,23731.0
2025-01-14 13:00:00,281.71,283.14,281.64,282.76,43931.0,278.992,280.4082,278.9227,280.0319,43931.0
2025-01-14 13:30:00,282.84,282.88,282.14,282.53,24877.0,280.1111,280.1507,279.4179,279.8041,24877.0
2025-01-14 14:00:00,282.39,283.54,281.97,283.38,46727.0,279.6655,280.8044,279.2495,280.6459,46727.0
2025-01-14 14:30:00,283.38,284.09,282.86,283.24,41676.0,280.6459,281.3491,280.1309,280.5073,41676.0
2025-01-14 15:00:00,283.12,284.36,282.81,284.24,23540.0,280.3884,281.6165,280.0814,281.4976,23540.0
2025-01-14 15:30:00,284.12,285.7,283.67,285.03,185619.0,281.3788,282.9435,280.9331,282.28,185619.0
2025-01-15 09:30:00,284.25,284.85,280.79,281.5,127554.0,281.5075,282.1017,278.0809,278.7841,127554.0
2025-01-15 10:00:00,281.49,282.05,280.15,281.5,118400.0,278.7741,279.3287,277.4471,278.7841,118400.0
2025-01-15 10:30:00,281.53,283.35,281.12,282.57,64741.0,278.8138,280.6162,278.4077,279.8437,64741.0
2025-01-15 11:00:00,282.75,283.2,282.12,283.01,39558.0,280.022,280.4677,279.3981,280.2795,39558.0
2025-01-15 11:30:00,282.93,283.03,282.12,282.28,46114.0,280.2003,280.2993,279.3981,279.5565,46114.0
2025-01-15 12:00:00,282.29,283.96,282.09,282.89,66090.0,279.5664,281.2203,279.3684,280.1606,66090.0
2025-01-15 12:30:00,282.95,283.06,282.45,283.0,27892.0,280.2201,280.329,279.7249,280.2696,27892.0
2025-01-15 13:00:00,282.89,283.39,282.67,283.34,54934.0,280.1606,280.6558,279.9428,280.6063,54934.0
2025-01-15 13:30:00,283.34,284.17,282.89,283.37,32499.0,280.6063,281.4283,280.1606,280.636,32499.0
2025-01-15 14:00:00,283.37,283.59,283.21,283.4,25526.0,280.636,280.8539,280.4776,280.6657,25526.0
2025-01-15 14:30:00,283.44,283.9,283.21,283.37,33767.0,280.7053,281.1609,280.4776,280.636,33767.0
2025-01-15 15:00:00,283.31,284.78,283.21,284.75,37451.0,280.5766,282.0324,280.4776,282.0027,37451.0
2025-01-15 15:30:00,284.61,285.24,283.65,284.58,227159.0,281.864,282.488,280.9133,281.8343,227159.0
2025-01-16 09:30:00,280.07,281.41,275.46,277.37,200314.0,277.3678,278.6949,272.8023,274.6939,200314.0
2025-01-16 10:00:00,277.32,277.95,275.67,275.93,85259.0,274.6444,275.2683,273.0103,273.2678,85259.0
2025-01-16 10:30:00,275.93,280.37,275.74,278.65,75743.0,273.2678,277.665,273.0796,275.9615,75743.0
2025-01-16 11:00:00,279.21,280.21,279.16,279.96,34644.0,276.5161,277.5065,276.4666,277.2589,34644.0
2025-01-16 11:30:00,279.84,280.0,278.77,279.37,32999.0,277.1401,277.2985,276.0804,276.6746,32999.0
2025-01-16 12:00:00,279.38,280.16,278.73,279.93,45854.0,276.6845,277.457,276.0408,277.2292,45854.0
2025-01-16 12:30:00,279.95,280.43,279.71,280.01,43443.0,277.249,277.7244,277.0113,277.3084,43443.0
2025-01-16 13:00:00,280.01,280.25,279.52,279.99,45057.0,277.3084,277.5461,276.8232,277.2886,45057.0
2025-01-16 13:30:00,279.99,280.73,279.48,279.51,92162.0,277.2886,278.0215,276.7835,276.8133,92162.0
2025-01-16 14:00:00,279.43,280.87,279.43,280.87,52043.0,276.734,278.1601,276.734,278.1601,52043.0
2025-01-16 14:30:00,280.73,281.31,280.41,281.01,44626.0,278.0215,278.5959,277.7046,278.2988,44626.0
2025-01-16 15:00:00,280.87,281.65,280.57,280.71,35567.0,278.1601,278.9326,277.863,278.0017,35567.0
2025-01-16 15:30:00,280.72,281.46,280.45,280.92,175567.0,278.0116,278.7444,277.7442,278.2096,175567.0
2025-01-17 09:30:00,281.09,282.34,279.47,281.82,249100.0,278.378,279.6159,276.7736,279.101,249100.0
2025-01-17 10:00:00,281.72,283.44,281.1,282.84,61414.0,279.0019,280.7053,278.3879,280.1111,61414.0
2025-01-17 10:30:00,282.87,284.37,282.54,283.13,78340.0,280.1408,281.6264,279.814,280.3983,78340.0
2025-01-17 11:00:00,283.16,284.82,283.0,283.48,97160.0,280.428,282.072,280.2696,280.7449,97160.0
2025-01-17 11:30:00,283.52,285.02,282.85,284.92,104837.0,280.7846,282.2701,280.121,282.1711,104837.0
2025-01-17 12:00:00,284.92,285.72,284.7,285.41,30196.0,282.1711,282.9633,281.9532,282.6563,30196.0
2025-01-17 12:30:00,285.52,285.59,284.53,284.72,26540.0,282.7653,282.8346,281.7848,281.973,26540.0
2025-01-17 13:00:00,284.75,284.75,283.78,284.56,38528.0,282.0027,282.0027,281.0421,281.8145,38528.0
2025-01-17 13:30:00,284.75,286.19,284.24,286.0,36449.0,282.0027,283.4288,281.4976,283.2406,36449.0
2025-01-17 14:00:00,286.0,286.39,285.1,285.73,37808.0,283.2406,283.6269,282.3493,282.9732,37808.0
2025-01-17 14:30:00,285.61,286.1,284.81,284.81,33303.0,282.8544,283.3397,282.0621,282.0621,33303.0
2025-01-17 15:00:00,284.91,285.87,284.66,285.3,41758.0,282.1612,283.1119,281.9136,282.5474,41758.0
2025-01-17 15:30:00,285.29,285.58,283.96,283.99,175327.0,282.5375,282.8247,281.2203,281.25,175327.0
2025-01-21 09:30:00,283.99,288.39,283.0,288.1,79271.0,281.25,285.6076,280.2696,285.3204,79271.0
2025-01-21 10:00:00,287.88,288.45,286.64,286.8,91950.0,285.1025,285.667,283.8745,284.0329,91950.0
2025-01-21 10:30:00,286.88,287.56,286.52,287.07,47984.0,284.1121,284.7856,283.7556,284.3003,47984.0
2025-01-21 11:00:00,287.08,288.25,286.89,288.11,30271.0,284.3102,285.4689,284.122,285.3303,30271.0
2025-01-21 11:30:00,288.27,288.45,287.51,287.82,37579.0,285.4887,285.667,284.7361,285.0431,37579.0
2025-01-21 12:00:00,287.84,288.3,287.15,288.17,37136.0,285.0629,285.5184,284.3795,285.3897,37136.0
2025-01-21 12:30:00,288.13,288.46,287.9,288.0,20267.0,285.3501,285.6769,285.1223,285.2213,20267.0
2025-01-21 13:00:00,287.96,288.13,287.15,287.55,16104.0,285.1817,285.3501,284.3795,284.7757,16104.0
2025-01-21 13:30:00,287.36,287.57,286.89,287.42,31524.0,284.5875,284.7955,284.122,284.6469,31524.0
2025-01-21 14:00:00,287.31,287.66,286.96,287.2,19828.0,284.538,284.8846,284.1914,284.4291,19828.0
2025-01-21 14:30:00,287.06,287.39,286.77,287.1,58463.0,284.2904,284.6172,284.0032,284.33,58463.0
2025-01-21 15:00:00,287.0,287.57,286.61,287.13,36314.0,284.231,284.7955,283.8448,284.3597,36314.0
2025-01-21 15:30:00,287.1,288.6,286.95,288.56,181484.0,284.33,285.8156,284.1815,285.7759,181484.0
2025-01-22 09:30:00,287.18,288.9,285.68,288.48,51515.0,284.4093,286.1127,282.9237,285.6967,51515.0
2025-01-22 10:00:00,287.81,288.45,286.57,287.73,36252.0,285.0332,285.667,283.8051,284.9539,36252.0
2025-01-22 10:30:00,287.44,289.7,287.23,289.47,45493.0,284.6667,286.9049,284.4588,286.6772,45493.0
2025-01-22 11:00:00,289.47,289.67,288.57,289.17,38091.0,286.6772,286.8752,285.7858,286.3801,38091.0
2025-01-22 11:30:00,289.14,289.65,288.7,289.07,24914.0,286.3503,286.8554,285.9146,286.281,24914.0
2025-01-22 12:00:00,288.97,289.19,288.42,289.19,25094.0,286.182,286.3999,285.6373,286.3999,25094.0
2025-01-22 12:30:00,289.0,289.1,288.28,288.95,24867.0,286.2117,286.3107,285.4986,286.1622,24867.0
2025-01-22 13:00:00,289.04,289.99,288.73,289.99,22858.0,286.2513,287.1921,285.9443,287.1921,22858.0
2025-01-22 13:30:00,289.91,290.12,288.97,289.32,41140.0,287.1129,287.3209,286.182,286.5286,41140.0
2025-01-22 14:00:00,289.29,289.74,289.17,289.45,20031.0,286.4989,286.9446,286.3801,286.6573,20031.0
2025-01-22 14:30:00,289.48,290.29,289.48,290.15,19892.0,286.6871,287.4892,286.6871,287.3506,19892.0
2025-01-22 15:00:00,290.16,290.8,290.06,290.18,35451.0,287.3605,287.9943,287.2615,287.3803,35451.0
2025-01-22 15:30:00,290.31,290.63,288.82,288.94,213991.0,287.5091,287.826,286.0334,286.1523,213991.0
2025-01-23 09:30:00,291.83,293.57,288.67,289.61,71381.0,289.0144,290.7376,285.8849,286.8158,71381.0
2025-01-23 10:00:00,289.66,290.25,288.72,289.78,32890.0,286.8653,287.4496,285.9344,286.9842,32890.0
2025-01-23 10:30:00,289.39,292.64,289.39,292.21,68206.0,286.5979,289.8166,286.5979,289.3907,68206.0
2025-01-23 11:00:00,292.38,295.32,292.28,294.5,62820.0,289.5591,292.4707,289.46,291.6586,62820.0
2025-01-23 11:30:00,294.29,294.66,292.6,293.65,90395.0,291.4507,291.8171,289.777,290.8168,90395.0
2025-01-23 12:00:00,293.73,295.01,293.43,294.84,94500.0,290.8961,292.1637,290.599,291.9953,94500.0
2025-01-23 12:30:00,294.72,296.22,294.72,296.13,44814.0,291.8765,293.362,291.8765,293.2729,44814.0
2025-01-23 13:00:00,296.22,296.6,294.69,294.98,52734.0,293.362,293.7384,291.8468,292.134,52734.0
2025-01-23 13:30:00,294.97,295.95,294.77,295.5,64070.0,292.1241,293.0946,291.926,292.649,64070.0
2025-01-23 14:00:00,295.45,296.03,295.19,295.4,37947.0,292.5995,293.1739,292.342,292.5499,37947.0
2025-01-23 14:30:00,295.49,295.74,294.5,294.63,37340.0,292.6391,292.8867,291.6586,291.7874,37340.0
2025-01-23 15:00:00,294.63,294.8,293.93,294.62,56487.0,291.7874,291.9557,291.0941,291.7775,56487.0
2025-01-23 15:30:00,294.5,295.46,294.08,295.15,118139.0,291.6586,292.6094,291.2427,292.3024,118139.0
2025-01-24 09:30:00,294.3,295.77,293.28,294.79,41428.0,291.4606,292.9164,290.4504,291.9458,41428.0
2025-01-24 10:00:00,294.91,295.03,293.81,294.67,50784.0,292.0647,292.1835,290.9753,291.827,50784.0
2025-01-24 10:30:00,294.65,294.85,293.96,294.29,42084.0,291.8072,292.0052,291.1238,291.4507,42084.0
2025-01-24 11:00:00,294.27,295.8,293.91,295.08,35931.0,291.4308,292.9461,291.0743,292.233,35931.0
2025-01-24 11:30:00,295.07,295.75,294.86,295.61,23136.0,292.2231,292.8966,292.0152,292.7579,23136.0
2025-01-24 12:00:00,295.61,296.53,295.3,296.4,27083.0,292.7579,293.669,292.4509,293.5403,27083.0
2025-01-24 12:30:00,296.4,298.0,296.25,296.63,56374.0,293.5403,295.1249,293.3917,293.7681,56374.0
2025-01-24 13:00:00,296.57,296.76,295.78,295.94,20818.0,293.7087,293.8968,292.9263,293.0847,20818.0
2025-01-24 13:30:00,295.93,296.02,294.79,294.99,32632.0,293.0748,293.164,291.9458,292.1439,32632.0
2025-01-24 14:00:00,294.9,295.85,294.36,295.33,47649.0,292.0548,292.9956,291.52,292.4806,47649.0
2025-01-24 14:30:00,295.34,295.34,294.68,295.12,26805.0,292.4905,292.4905,291.8369,292.2726,26805.0
2025-01-24 15:00:00,295.07,295.5,294.59,294.74,25069.0,292.2231,292.649,291.7478,291.8963,25069.0
2025-01-24 15:30:00,294.83,294.89,293.47,293.73,191019.0,291.9854,292.0449,290.6386,290.8961,191019.0
2025-01-27 09:30:00,295.0,304.4,294.75,301.65,148879.0,292.1538,301.4631,291.9062,298.7396,148879.0
2025-01-27 10:00:00,301.38,302.87,301.14,302.22,66277.0,298.4722,299.9479,298.2346,299.3041,66277.0
2025-01-27 10:30:00,302.27,302.59,300.74,301.15,45510.0,299.3537,299.6706,297.8384,298.2445,45510.0
2025-01-27 11:00:00,301.33,301.99,300.51,301.65,36997.0,298.4227,299.0764,297.6106,298.7396,36997.0
2025-01-27 11:30:00,301.38,301.4,299.7,300.97,33023.0,298.4722,298.4921,296.8085,298.0662,33023.0
2025-01-27 12:00:00,300.95,302.55,300.32,302.55,26976.0,298.0464,299.631,297.4225,299.631,26976.0
2025-01-27 12:30:00,302.55,304.22,302.24,304.15,42906.0,299.631,301.2848,299.324,301.2155,42906.0
2025-01-27 13:00:00,304.15,304.39,303.04,303.18,38961.0,301.2155,301.4532,300.1162,300.2549,38961.0
2025-01-27 13:30:00,303.18,303.48,302.8,303.36,26592.0,300.2549,300.552,299.8785,300.4331,26592.0
2025-01-27 14:00:00,303.53,304.15,303.38,303.7,30820.0,300.6015,301.2155,300.453,300.7699,30820.0
2025-01-27 14:30:00,303.7,304.41,303.4,303.4,33689.0,300.7699,301.473,300.4728,300.4728,33689.0
2025-01-27 15:00:00,303.41,304.92,303.2,304.74,85656.0,300.4827,301.9781,300.2747,301.7998,85656.0
2025-01-27 15:30:00,304.74,306.43,304.74,305.84,349107.0,301.7998,303.4735,301.7998,302.8892,349107.0
2025-01-28 09:30:00,306.12,308.64,304.14,304.81,58252.0,303.1665,305.6622,301.2056,301.8692,58252.0
2025-01-28 10:00:00,304.52,305.07,302.55,303.21,60336.0,301.582,302.1266,299.631,300.2846,60336.0
2025-01-28 10:30:00,303.08,304.48,301.93,303.24,54079.0,300.1558,301.5423,299.0169,300.3143,54079.0
2025-01-28 11:00:00,303.53,303.73,301.51,302.36,48366.0,300.6015,300.7996,298.601,299.4428,48366.0
2025-01-28 11:30:00,302.29,303.0,301.14,302.46,35150.0,299.3735,300.0766,298.2346,299.5418,35150.0
2025-01-28 12:00:00,302.37,302.6,301.69,302.13,64316.0,299.4527,299.6805,298.7793,299.215,64316.0
2025-01-28 12:30:00,302.17,302.94,301.95,302.84,89969.0,299.2546,300.0172,299.0367,299.9182,89969.0
2025-01-28 13:00:00,302.84,304.53,302.68,304.29,56942.0,299.9182,301.5919,299.7597,301.3542,56942.0
2025-01-28 13:30:00,304.29,304.47,302.99,303.11,92123.0,301.3542,301.5324,300.0667,300.1856,92123.0
2025-01-28 14:00:00,303.22,303.26,302.17,302.84,45537.0,300.2945,300.3341,299.2546,299.9182,45537.0
2025-01-28 14:30:00,302.82,302.84,301.47,301.7,26363.0,299.8984,299.9182,298.5614,298.7892,26363.0
2025-01-28 15:00:00,301.68,302.31,301.58,301.76,23982.0,298.7694,299.3933,298.6703,298.8486,23982.0
2025-01-28 15:30:00,301.76,303.04,301.47,302.6,138835.0,298.8486,300.1162,298.5614,299.6805,138835.0
2025-01-29 09:30:00,303.29,305.76,301.47,302.79,78416.0,300.3638,302.81,298.5614,299.8686,78416.0
2025-01-29 10:00:00,303.17,303.88,302.7,303.44,94459.0,300.245,300.9481,299.7795,300.5124,94459.0
2025-01-29 10:30:00,303.31,304.37,301.88,302.23,45913.0,300.3836,301.4334,298.9674,299.314,45913.0
2025-01-29 11:00:00,302.13,303.01,302.13,303.01,26615.0,299.215,300.0865,299.215,300.0865,26615.0
2025-01-29 11:30:00,302.88,304.08,302.88,303.84,26726.0,299.9578,301.1462,299.9578,300.9085,26726.0
2025-01-29 12:00:00,303.84,304.6,302.9,303.31,119806.0,300.9085,301.6612,299.9776,300.3836,119806.0
2025-01-29 12:30:00,303.31,303.47,302.0,303.12,53903.0,300.3836,300.5421,299.0863,300.1955,53903.0
2025-01-29 13:00:00,302.87,304.63,302.66,304.31,66637.0,299.9479,301.6909,299.7399,301.374,66637.0
2025-01-29 13:30:00,304.29,304.95,304.13,304.65,60523.0,301.3542,302.0078,301.1957,301.7107,60523.0
2025-01-29 14:00:00,304.45,304.83,301.76,302.24,69676.0,301.5126,301.889,298.8486,299.324,69676.0
2025-01-29 14:30:00,302.29,303.57,302.16,303.28,41937.0,299.3735,300.6411,299.2447,300.3539,41937.0
2025-01-29 15:00:00,303.22,304.29,302.49,303.88,52003.0,300.2945,301.3542,299.5715,300.9481,52003.0
2025-01-29 15:30:00,303.83,304.31,302.78,303.19,171277.0,300.8986,301.374,299.8587,300.2648,171277.0
2025-01-30 09:30:00,275.0,280.0,268.99,274.09,805994.0,272.3468,277.2985,266.3948,271.4455,805994.0
2025-01-30 10:00:00,274.29,282.67,273.76,278.49,509782.0,271.6436,279.9428,271.1187,275.8031,509782.0
2025-01-30 10:30:00,278.51,279.28,275.23,276.55,209042.0,275.8229,276.5855,272.5745,273.8818,209042.0
2025-01-30 11:00:00,276.72,278.7,275.68,276.76,175873.0,274.0502,276.0111,273.0202,274.0898,175873.0
2025-01-30 11:30:00,276.93,279.06,276.1,278.08,103669.0,274.2581,276.3676,273.4362,275.397,103669.0
2025-01-30 12:00:00,278.08,278.38,277.02,277.79,72008.0,275.397,275.6942,274.3473,275.1098,72008.0
2025-01-30 12:30:00,277.8,278.94,276.09,278.0,138917.0,275.1198,276.2488,273.4262,275.3178,138917.0
2025-01-30 13:00:00,277.97,278.95,277.51,278.3,69594.0,275.2881,276.2587,274.8325,275.6149,69594.0
2025-01-30 13:30:00,278.15,279.47,278.01,279.05,88911.0,275.4664,276.7736,275.3277,276.3577,88911.0
2025-01-30 14:00:00,279.05,281.01,278.62,280.48,141343.0,276.3577,278.2988,275.9318,277.7739,141343.0
2025-01-30 14:30:00,280.48,280.6,277.97,278.29,188164.0,277.7739,277.8927,275.2881,275.605,188164.0
2025-01-30 15:00:00,278.29,279.21,277.67,279.18,175258.0,275.605,276.5161,274.991,276.4864,175258.0
2025-01-30 15:30:00,279.11,282.99,278.83,282.97,564790.0,276.4171,280.2597,276.1398,280.2399,564790.0
2025-01-31 09:30:00,284.71,299.09,282.03,298.03,320837.0,281.9631,296.2043,279.3089,295.1546,320837.0
2025-01-31 10:00:00,298.22,299.72,294.16,296.06,241007.0,295.3427,296.8283,291.3219,293.2036,241007.0
2025-01-31 10:30:00,296.06,297.55,294.72,297.09,132119.0,293.2036,294.6792,291.8765,294.2236,132119.0
2025-01-31 11:00:00,297.41,298.2,295.76,296.49,80158.0,294.5406,295.3229,292.9065,293.6294,80158.0
2025-01-31 11:30:00,296.55,296.55,292.91,294.69,120403.0,293.6888,293.6888,290.084,291.8468,120403.0
2025-01-31 12:00:00,294.68,296.61,294.66,296.58,76282.0,291.8369,293.7483,291.8171,293.7186,76282.0
2025-01-31 12:30:00,296.4,298.05,296.1,296.46,79114.0,293.5403,295.1744,293.2432,293.5997,79114.0
2025-01-31 13:00:00,296.58,297.68,295.01,295.63,84291.0,293.7186,294.8079,292.1637,292.7777,84291.0
2025-01-31 13:30:00,295.65,295.9,294.0,295.29,121570.0,292.7975,293.0451,291.1635,292.441,121570.0
2025-01-31 14:00:00,295.25,296.78,292.4,293.87,138432.0,292.4014,293.9166,289.5789,291.0347,138432.0
2025-01-31 14:30:00,293.81,294.97,293.3,294.13,41792.0,290.9753,292.1241,290.4702,291.2922,41792.0
2025-01-31 15:00:00,293.99,294.14,292.03,292.13,140157.0,291.1535,291.3021,289.2125,289.3115,140157.0
2025-01-31 15:30:00,292.13,294.52,290.94,294.2,407980.0,289.3115,291.6784,288.133,291.3615,407980.0
2025-02-03 09:30:00,292.12,302.34,292.01,293.68,171744.0,289.3016,299.423,289.1927,290.8465,171744.0
2025-02-03 10:00:00,293.57,295.05,290.74,294.75,166735.0,290.7376,292.2033,287.9349,291.9062,166735.0
2025-02-03 10:30:00,294.79,295.0,293.24,294.57,53383.0,291.9458,292.1538,290.4108,291.728,53383.0
2025-02-03 11:00:00,294.58,295.75,293.82,294.72,57656.0,291.7379,292.8966,290.9852,291.8765,57656.0
2025-02-03 11:30:00,294.66,296.36,294.66,295.81,36533.0,291.8171,293.5007,291.8171,292.956,36533.0
2025-02-03 12:00:00,295.82,296.41,294.74,295.62,43944.0,292.9659,293.5502,291.8963,292.7678,43944.0
2025-02-03 12:30:00,295.82,296.12,294.57,294.58,44702.0,292.9659,293.263,291.728,291.7379,44702.0
2025-02-03 13:00:00,294.52,295.2,294.11,294.64,38308.0,291.6784,292.3519,291.2724,291.7973,38308.0
2025-02-03 13:30:00,294.96,295.3,294.02,294.76,58343.0,292.1142,292.4509,291.1833,291.9161,58343.0
2025-02-03 14:00:00,294.94,295.16,293.1,294.53,63024.0,292.0944,292.3123,290.2721,291.6883,63024.0
2025-02-03 14:30:00,294.53,295.29,294.14,294.65,59670.0,291.6883,292.441,291.3021,291.8072,59670.0
2025-02-03 15:00:00,294.71,294.83,293.02,293.02,46490.0,291.8666,291.9854,290.1929,290.1929,46490.0
2025-02-03 15:30:00,293.01,293.73,292.15,292.61,198464.0,290.183,290.8961,289.3313,289.7869,198464.0
2025-02-04 09:30:00,289.32,293.5,286.7,292.92,146056.0,286.5286,290.6683,283.9339,290.0939,146056.0
2025-02-04 10:00:00,292.92,295.77,292.71,293.36,72118.0,290.0939,292.9164,289.8859,290.5296,72118.0
2025-02-04 10:30:00,293.35,295.54,292.58,294.59,96427.0,290.5197,292.6886,289.7572,291.7478,96427.0
2025-02-04 11:00:00,294.79,296.0,294.46,294.85,56844.0,291.9458,293.1442,291.619,292.0052,56844.0
2025-02-04 11:30:00,294.75,295.22,292.39,292.68,34596.0,291.9062,292.3717,289.569,289.8562,34596.0
2025-02-04 12:00:00,292.68,293.45,291.95,292.97,76087.0,289.8562,290.6188,289.1332,290.1434,76087.0
2025-02-04 12:30:00,292.97,293.96,292.61,293.96,28699.0,290.1434,291.1238,289.7869,291.1238,28699.0
2025-02-04 13:00:00,293.84,294.0,292.72,292.96,59267.0,291.005,291.1635,289.8958,290.1335,59267.0
2025-02-04 13:30:00,292.97,293.71,291.9,292.12,34689.0,290.1434,290.8762,289.0837,289.3016,34689.0
2025-02-04 14:00:00,291.99,293.12,291.99,292.75,31689.0,289.1728,290.2919,289.1728,289.9255,31689.0
2025-02-04 14:30:00,292.77,293.57,292.67,292.93,55695.0,289.9453,290.7376,289.8463,290.1038,55695.0
2025-02-04 15:00:00,292.92,293.7,292.2,292.47,60312.0,290.0939,290.8663,289.3808,289.6482,60312.0
2025-02-04 15:30:00,292.36,293.16,291.41,291.64,228308.0,289.5393,290.3316,288.5984,288.8262,228308.0
2025-02-05 09:30:00,290.64,292.86,288.86,291.95,142393.0,287.8359,290.0344,286.073,289.1332,142393.0
2025-02-05 10:00:00,291.82,293.58,290.71,293.58,64697.0,289.0045,290.7475,287.9052,290.7475,64697.0
2025-02-05 10:30:00,293.07,293.83,291.65,292.08,47945.0,290.2424,290.9951,288.8361,289.262,47945.0
2025-02-05 11:00:00,292.09,292.23,290.91,291.03,44724.0,289.2719,289.4105,288.1033,288.2221,44724.0
2025-02-05 11:30:00,290.99,291.37,290.35,290.86,40681.0,288.1825,288.5588,287.5487,288.0537,40681.0
2025-02-05 12:00:00,290.86,291.22,290.42,291.06,35746.0,288.0537,288.4103,287.618,288.2518,35746.0
2025-02-05 12:30:00,291.16,292.45,291.04,291.37,45673.0,288.3509,289.6284,288.232,288.5588,45673.0
2025-02-05 13:00:00,291.34,292.12,290.86,291.89,33108.0,288.5291,289.3016,288.0537,289.0738,33108.0
2025-02-05 13:30:00,292.08,292.91,291.58,291.73,49161.0,289.262,290.084,288.7668,288.9154,49161.0
2025-02-05 14:00:00,291.74,293.16,291.74,292.97,65457.0,288.9253,290.3316,288.9253,290.1434,65457.0
2025-02-05 14:30:00,292.85,292.85,292.17,292.61,37529.0,290.0245,290.0245,289.3511,289.7869,37529.0
2025-02-05 15:00:00,292.5,292.78,291.49,291.57,55036.0,289.6779,289.9552,288.6777,288.7569,55036.0
2025-02-05 15:30:00,291.48,293.37,291.48,293.27,229730.0,288.6678,290.5395,288.6678,290.4405,229730.0
2025-02-06 09:30:00,289.49,290.74,287.42,290.74,87890.0,286.697,287.9349,284.6469,287.9349,87890.0
2025-02-06 10:00:00,290.42,291.18,289.43,290.05,59685.0,287.618,288.3707,286.6375,287.2516,59685.0
2025-02-06 10:30:00,290.04,290.43,288.37,288.97,61422.0,287.2417,287.6279,285.5878,286.182,61422.0
2025-02-06 11:00:00,288.97,289.34,287.54,288.47,69237.0,286.182,286.5484,284.7658,285.6868,69237.0
2025-02-06 11:30:00,288.49,290.0,288.26,289.83,54483.0,285.7066,287.202,285.4788,287.0337,54483.0
2025-02-06 12:00:00,289.75,290.28,288.74,289.62,32319.0,286.9545,287.4793,285.9542,286.8257,32319.0
2025-02-06 12:30:00,289.6,290.11,289.4,289.68,26929.0,286.8059,287.311,286.6078,286.8851,26929.0
2025-02-06 13:00:00,289.67,289.69,288.5,288.52,36800.0,286.8752,286.895,285.7165,285.7363,36800.0
2025-02-06 13:30:00,288.54,288.96,287.1,287.34,55253.0,285.7561,286.1721,284.33,284.5677,55253.0
2025-02-06 14:00:00,287.3,287.62,287.0,287.01,36007.0,284.5281,284.845,284.231,284.2409,36007.0
2025-02-06 14:30:00,286.99,287.71,286.28,287.56,35530.0,284.2211,284.9341,283.5179,284.7856,35530.0
2025-02-06 15:00:00,287.56,287.9,287.0,287.19,67631.0,284.7856,285.1223,284.231,284.4192,67631.0
2025-02-06 15:30:00,287.19,287.52,286.11,287.35,234692.0,284.4192,284.746,283.3496,284.5776,234692.0
2025-02-07 09:30:00,288.24,289.07,285.26,288.48,71512.0,285.459,286.281,282.5078,285.6967,71512.0
2025-02-07 10:00:00,288.48,289.23,287.81,288.5,95097.0,285.6967,286.4395,285.0332,285.7165,95097.0
2025-02-07 10:30:00,288.48,288.91,287.8,288.28,51988.0,285.6967,286.1226,285.0233,285.4986,51988.0
2025-02-07 11:00:00,288.31,289.61,288.04,288.95,55282.0,285.5283,286.8158,285.261,286.1622,55282.0
2025-02-07 11:30:00,289.14,289.71,288.43,288.61,35898.0,286.3503,286.9148,285.6472,285.8255,35898.0
2025-02-07 12:00:00,288.59,289.0,287.9,288.3,26199.0,285.8056,286.2117,285.1223,285.5184,26199.0
2025-02-07 12:30:00,287.96,288.36,287.84,288.02,26877.0,285.1817,285.5779,285.0629,285.2411,26877.0
2025-02-07 13:00:00,287.85,288.0,287.37,287.57,61333.0,285.0728,285.2213,284.5974,284.7955,61333.0
2025-02-07 13:30:00,287.67,287.83,286.56,286.56,41064.0,284.8945,285.053,283.7952,283.7952,41064.0
2025-02-07 14:00:00,286.64,287.59,286.64,287.59,49781.0,283.8745,284.8153,283.8745,284.8153,49781.0
2025-02-07 14:30:00,287.54,288.31,287.27,287.57,51329.0,284.7658,285.5283,284.4984,284.7955,51329.0
2025-02-07 15:00:00,287.53,287.54,286.94,287.24,57854.0,284.7559,284.7658,284.1716,284.4687,57854.0
2025-02-07 15:30:00,287.24,287.71,286.33,286.82,150550.0,284.4687,284.9341,283.5675,284.0527,150550.0
2025-02-10 09:30:00,288.4,290.0,286.92,287.94,87398.0,285.6175,287.202,284.1518,285.1619,87398.0
2025-02-10 10:00:00,287.94,290.9,287.93,290.06,97279.0,285.1619,288.0934,285.152,287.2615,97279.0
2025-02-10 10:30:00,289.86,293.44,289.21,292.35,71352.0,287.0634,290.6089,286.4197,289.5294,71352.0
2025-02-10 11:00:00,292.35,292.4,290.91,291.47,33098.0,289.5294,289.5789,288.1033,288.6579,33098.0
2025-02-10 11:30:00,291.44,292.59,291.32,291.51,41728.0,288.6281,289.7671,288.5093,288.6975,41728.0
2025-02-10 12:00:00,291.53,292.68,291.26,292.26,40218.0,288.7173,289.8562,288.4499,289.4402,40218.0
2025-02-10 12:30:00,292.26,292.64,291.81,292.22,36507.0,289.4402,289.8166,288.9946,289.4006,36507.0
2025-02-10 13:00:00,292.24,292.67,292.0,292.19,37551.0,289.4204,289.8463,289.1827,289.3709,37551.0
2025-02-10 13:30:00,292.25,292.38,291.72,291.87,54310.0,289.4303,289.5591,288.9054,289.054,54310.0
2025-02-10 14:00:00,291.88,292.99,291.57,292.52,53261.0,289.0639,290.1632,288.7569,289.6977,53261.0
2025-02-10 14:30:00,292.53,293.02,292.32,292.77,37768.0,289.7076,290.1929,289.4997,289.9453,37768.0
2025-02-10 15:00:00,292.75,293.43,292.14,293.06,42013.0,289.9255,290.599,289.3214,290.2325,42013.0
2025-02-10 15:30:00,292.93,293.83,292.42,292.84,210625.0,290.1038,290.9951,289.5987,290.0146,210625.0
2025-02-11 09:30:00,292.0,293.87,290.7,292.26,88563.0,289.1827,291.0347,287.8953,289.4402,88563.0
2025-02-11 10:00:00,292.26,292.75,291.06,291.57,90462.0,289.4402,289.9255,288.2518,288.7569,90462.0
2025-02-11 10:30:00,291.62,292.19,290.85,291.38,41086.0,288.8064,289.3709,288.0438,288.5687,41086.0
2025-02-11 11:00:00,291.2,292.59,290.86,292.58,25470.0,288.3905,289.7671,288.0537,289.7572,25470.0
2025-02-11 11:30:00,292.54,293.46,292.43,292.88,49009.0,289.7175,290.6287,289.6086,290.0543,49009.0
2025-02-11 12:00:00,292.75,293.3,292.6,292.7,32955.0,289.9255,290.4702,289.777,289.876,32955.0
2025-02-11 12:30:00,292.7,293.19,292.49,293.0,26412.0,289.876,290.3613,289.668,290.1731,26412.0
2025-02-11 13:00:00,293.04,293.09,292.68,292.84,28563.0,290.2127,290.2622,289.8562,290.0146,28563.0
2025-02-11 13:30:00,292.72,293.26,292.44,292.44,51409.0,289.8958,290.4306,289.6185,289.6185,51409.0
2025-02-11 14:00:00,292.21,292.83,291.98,292.63,29716.0,289.3907,290.0047,289.1629,289.8067,29716.0
2025-02-11 14:30:00,292.7,293.45,292.66,293.33,13555.0,289.876,290.6188,289.8364,290.4999,13555.0
2025-02-11 15:00:00,293.52,294.06,293.39,293.95,24583.0,290.6881,291.2229,290.5593,291.1139,24583.0
2025-02-11 15:30:00,293.89,295.61,293.88,295.04,124455.0,291.0545,292.7579,291.0446,292.1934,124455.0
2025-02-12 09:30:00,295.61,302.97,294.73,298.0,100250.0,292.7579,300.0469,291.8864,295.1249,100250.0
2025-02-12 10:00:00,297.99,297.99,296.07,296.93,66923.0,295.115,295.115,293.2135,294.0652,66923.0
2025-02-12 10:30:00,296.93,298.28,294.07,294.95,71937.0,294.0652,295.4022,291.2328,292.1043,71937.0
2025-02-12 11:00:00,294.95,294.95,291.22,292.31,58580.0,292.1043,292.1043,288.4103,289.4898,58580.0
2025-02-12 11:30:00,292.16,292.84,291.61,292.28,48996.0,289.3412,290.0146,288.7965,289.46,48996.0
2025-02-12 12:00:00,292.43,293.56,292.42,293.45,33222.0,289.6086,290.7277,289.5987,290.6188,33222.0
2025-02-12 12:30:00,293.61,294.22,293.22,293.42,43082.0,290.7772,291.3813,290.391,290.589,43082.0
2025-02-12 13:00:00,293.55,293.94,292.49,292.88,39116.0,290.7178,291.104,289.668,290.0543,39116.0
2025-02-12 13:30:00,292.84,293.22,291.28,291.29,45013.0,290.0146,290.391,288.4697,288.4796,45013.0
2025-02-12 14:00:00,291.29,292.29,290.45,290.48,48619.0,288.4796,289.4699,287.6477,287.6774,48619.0
2025-02-12 14:30:00,290.55,291.28,290.18,290.75,64247.0,287.7467,288.4697,287.3803,287.9448,64247.0
2025-02-12 15:00:00,290.74,291.63,290.73,291.09,46385.0,287.9349,288.8163,287.925,288.2815,46385.0
2025-02-12 15:30:00,291.25,292.78,290.43,292.69,199282.0,288.44,289.9552,287.6279,289.8661,199282.0
2025-02-13 09:30:00,293.72,296.71,293.33,296.64,78430.0,290.8862,293.8473,290.4999,293.778,78430.0
2025-02-13 10:00:00,296.5,298.36,296.47,298.02,71618.0,293.6393,295.4814,293.6096,295.1447,71618.0
2025-02-13 10:30:00,297.94,298.86,296.98,297.18,56132.0,295.0654,295.9766,294.1147,294.3128,56132.0
2025-02-13 11:00:00,297.16,298.41,297.15,298.01,44288.0,294.293,295.5309,294.2831,295.1348,44288.0
2025-02-13 11:30:00,298.05,298.05,296.5,297.0,34491.0,295.1744,295.1744,293.6393,294.1345,34491.0
2025-02-13 12:00:00,297.0,298.6,296.61,298.16,41726.0,294.1345,295.7191,293.7483,295.2833,41726.0
2025-02-13 12:30:00,298.41,298.41,297.13,297.43,33865.0,295.5309,295.5309,294.2633,294.5604,33865.0
2025-02-13 13:00:00,297.53,298.73,297.42,298.58,30324.0,294.6594,295.8478,294.5505,295.6993,30324.0
2025-02-13 13:30:00,298.66,299.37,298.34,299.13,74070.0,295.7785,296.4816,295.4616,296.244,74070.0
2025-02-13 14:00:00,299.23,300.19,298.95,299.89,49223.0,296.343,297.2937,296.0657,296.9966,49223.0
2025-02-13 14:30:00,299.93,300.57,298.51,298.51,43868.0,297.0362,297.6701,295.6299,295.6299,43868.0
2025-02-13 15:00:00,298.63,299.06,298.08,298.37,23769.0,295.7488,296.1746,295.2041,295.4913,23769.0
2025-02-13 15:30:00,298.36,300.36,298.2,299.91,165498.0,295.4814,297.4621,295.3229,297.0164,165498.0
2025-02-14 09:30:00,299.12,301.42,297.6,300.53,91245.0,296.2341,298.5119,294.7287,297.6304,91245.0
2025-02-14 10:00:00,300.63,301.6,300.05,300.25,59174.0,297.7295,298.6901,297.1551,297.3531,59174.0
2025-02-14 10:30:00,300.05,301.13,299.74,299.87,70414.0,297.1551,298.2247,296.8481,296.9768,70414.0
2025-02-14 11:00:00,299.93,300.97,298.95,299.35,39332.0,297.0362,298.0662,296.0657,296.4618,39332.0
2025-02-14 11:30:00,299.23,299.43,298.44,298.81,33815.0,296.343,296.5411,295.5606,295.927,33815.0
2025-02-14 12:00:00,298.71,298.91,297.95,298.35,31634.0,295.828,296.0261,295.0753,295.4715,31634.0
2025-02-14 12:30:00,298.32,298.61,297.69,298.07,21727.0,295.4418,295.729,294.8178,295.1942,21727.0
2025-02-14 13:00:00,298.06,298.15,297.8,298.06,21388.0,295.1843,295.2734,294.9268,295.1843,21388.0
2025-02-14 13:30:00,298.05,298.29,297.84,298.12,36606.0,295.1744,295.4121,294.9664,295.2437,36606.0
2025-02-14 14:00:00,297.98,298.02,296.12,296.28,41624.0,295.1051,295.1447,293.263,293.4215,41624.0
2025-02-14 14:30:00,296.28,296.98,295.27,295.59,73550.0,293.4215,294.1147,292.4212,292.7381,73550.0
2025-02-14 15:00:00,295.56,295.9,294.14,294.32,50392.0,292.7084,293.0451,291.3021,291.4804,50392.0
2025-02-14 15:30:00,294.38,294.43,291.85,292.18,224512.0,291.5398,291.5893,289.0342,289.361,224512.0
2025-02-18 09:30:00,291.33,294.64,288.49,294.38,150110.0,288.5192,291.7973,285.7066,291.5398,150110.0
2025-02-18 10:00:00,294.15,296.53,293.48,294.89,115166.0,291.312,293.669,290.6485,292.0449,115166.0
2025-02-18 10:30:00,294.9,296.7,293.81,294.81,46433.0,292.0548,293.8374,290.9753,291.9656,46433.0
2025-02-18 11:00:00,294.59,295.09,293.53,294.18,63047.0,291.7478,292.2429,290.698,291.3417,63047.0
2025-02-18 11:30:00,294.06,294.89,293.55,293.79,44384.0,291.2229,292.0449,290.7178,290.9555,44384.0
2025-02-18 12:00:00,293.62,294.48,293.34,294.41,17621.0,290.7871,291.6388,290.5098,291.5695,17621.0
2025-02-18 12:30:00,294.49,294.91,294.29,294.49,38074.0,291.6487,292.0647,291.4507,291.6487,38074.0
2025-02-18 13:00:00,294.62,296.43,294.58,296.43,32294.0,291.7775,293.57,291.7379,293.57,32294.0
2025-02-18 13:30:00,296.46,296.54,294.49,294.75,62654.0,293.5997,293.6789,291.6487,291.9062,62654.0
2025-02-18 14:00:00,294.52,295.39,294.33,295.16,22637.0,291.6784,292.54,291.4903,292.3123,22637.0
2025-02-18 14:30:00,295.16,295.19,294.57,294.97,28669.0,292.3123,292.342,291.728,292.1241,28669.0
2025-02-18 15:00:00,294.98,295.48,294.92,295.46,42769.0,292.134,292.6292,292.0746,292.6094,42769.0
2025-02-18 15:30:00,295.47,295.74,294.26,294.78,112839.0,292.6193,292.8867,291.4209,291.9359,112839.0
2025-02-19 09:30:00,294.18,295.85,293.32,295.47,19652.0,291.3417,292.9956,290.49,292.6193,19652.0
2025-02-19 10:00:00,295.47,296.76,295.44,296.21,45442.0,292.6193,293.8968,292.5896,293.3521,45442.0
2025-02-19 10:30:00,296.0,298.16,295.99,298.07,38577.0,293.1442,295.2833,293.1343,295.1942,38577.0
2025-02-19 11:00:00,298.07,299.63,297.77,298.6,61966.0,295.1942,296.7391,294.8971,295.7191,61966.0
2025-02-19 11:30:00,298.6,299.26,298.36,298.84,32389.0,295.7191,296.3727,295.4814,295.9568,32389.0
2025-02-19 12:00:00,298.93,299.01,297.82,298.44,18885.0,296.0459,296.1251,294.9466,295.5606,18885.0
2025-02-19 12:30:00,298.45,299.3,298.27,299.05,21013.0,295.5705,296.4123,295.3923,296.1647,21013.0
2025-02-19 13:00:00,299.08,299.08,298.39,298.39,36775.0,296.1944,296.1944,295.5111,295.5111,36775.0
2025-02-19 13:30:00,298.53,298.53,297.2,297.49,47176.0,295.6497,295.6497,294.3326,294.6198,47176.0
2025-02-19 14:00:00,297.58,298.26,297.14,298.15,40678.0,294.7089,295.3823,294.2732,295.2734,40678.0
2025-02-19 14:30:00,298.15,298.81,297.67,298.38,54683.0,295.2734,295.927,294.798,295.5012,54683.0
2025-02-19 15:00:00,298.38,298.71,298.0,298.61,63803.0,295.5012,295.828,295.1249,295.729,63803.0
2025-02-19 15:30:00,298.57,299.32,297.08,297.5,178644.0,295.6894,296.4321,294.2137,294.6297,178644.0
2025-02-20 09:30:00,296.19,299.32,296.19,298.55,33687.0,293.3323,296.4321,293.3323,295.6696,33687.0
2025-02-20 10:00:00,298.83,301.15,298.51,299.79,54755.0,295.9469,298.2445,295.6299,296.8976,54755.0
2025-02-20 10:30:00,299.9,301.12,299.34,300.98,34522.0,297.0065,298.2148,296.4519,298.0761,34522.0
2025-02-20 11:00:00,301.22,301.6,300.42,300.87,28931.0,298.3138,298.6901,297.5215,297.9672,28931.0
2025-02-20 11:30:00,300.69,301.25,300.33,301.01,37288.0,297.7889,298.3435,297.4324,298.1058,37288.0
2025-02-20 12:00:00,300.8,301.46,300.71,301.15,27898.0,297.8978,298.5515,297.8087,298.2445,27898.0
2025-02-20 12:30:00,301.29,301.66,300.36,300.62,34359.0,298.3831,298.7495,297.4621,297.7196,34359.0
2025-02-20 13:00:00,300.74,300.74,297.77,298.26,51675.0,297.8384,297.8384,294.8971,295.3823,51675.0
2025-02-20 13:30:00,298.14,299.3,298.14,299.03,39259.0,295.2635,296.4123,295.2635,296.1449,39259.0
2025-02-20 14:00:00,299.06,299.48,298.69,299.1,50731.0,296.1746,296.5906,295.8082,296.2142,50731.0
2025-02-20 14:30:00,298.96,299.26,298.65,299.08,25858.0,296.0756,296.3727,295.7686,296.1944,25858.0
2025-02-20 15:00:00,299.1,299.1,298.31,298.61,37088.0,296.2142,296.2142,295.4319,295.729,37088.0
2025-02-20 15:30:00,298.66,300.3,298.2,299.86,225785.0,295.7785,297.4027,295.3229,296.9669,225785.0
2025-02-21 09:30:00,294.49,303.99,293.84,297.32,218719.0,291.6487,301.0571,291.005,294.4514,218719.0
2025-02-21 10:00:00,297.81,300.8,296.51,300.35,87997.0,294.9367,297.8978,293.6492,297.4522,87997.0
2025-02-21 10:30:00,300.38,301.69,299.22,300.34,81702.0,297.4819,298.7793,296.3331,297.4423,81702.0
2025-02-21 11:00:00,300.44,301.65,300.07,300.43,46366.0,297.5413,298.7396,297.1749,297.5314,46366.0
2025-02-21 11:30:00,300.68,301.18,300.34,300.96,60160.0,297.779,298.2742,297.4423,298.0563,60160.0
2025-02-21 12:00:00,300.96,302.72,300.89,301.13,65931.0,298.0563,299.7993,297.987,298.2247,65931.0
2025-02-21 12:30:00,300.98,301.9,300.8,301.51,34510.0,298.0761,298.9872,297.8978,298.601,34510.0
2025-02-21 13:00:00,301.5,303.15,301.15,301.9,42269.0,298.5911,300.2252,298.2445,298.9872,42269.0
2025-02-21 13:30:00,301.81,302.4,301.14,302.18,32946.0,298.8981,299.4824,298.2346,299.2645,32946.0
2025-02-21 14:00:00,302.18,304.01,301.94,303.94,139062.0,299.2645,301.0769,299.0268,301.0075,139062.0
2025-02-21 14:30:00,303.85,303.92,302.61,302.69,85585.0,300.9184,300.9877,299.6904,299.7696,85585.0
2025-02-21 15:00:00,302.49,302.65,300.9,301.48,45869.0,299.5715,299.73,297.9969,298.5713,45869.0
2025-02-21 15:30:00,301.34,301.42,299.74,299.99,248759.0,298.4326,298.5119,296.8481,297.0957,248759.0
2025-02-24 09:30:00,298.74,299.78,294.01,297.24,110451.0,295.8577,296.8877,291.1734,294.3722,110451.0
2025-02-24 10:00:00,297.02,301.79,297.02,299.92,100688.0,294.1543,298.8783,294.1543,297.0263,100688.0
2025-02-24 10:30:00,299.56,302.86,299.54,300.92,56052.0,296.6698,299.938,296.65,298.0167,56052.0
2025-02-24 11:00:00,301.19,302.06,300.22,301.16,73556.0,298.2841,299.1457,297.3234,298.2544,73556.0
2025-02-24 11:30:00,301.39,302.43,301.01,302.01,34975.0,298.4822,299.5121,298.1058,299.0962,34975.0
2025-02-24 12:00:00,301.96,302.06,301.24,301.66,24496.0,299.0467,299.1457,298.3336,298.7495,24496.0
2025-02-24 12:30:00,301.78,302.0,300.9,301.51,31841.0,298.8684,299.0863,297.9969,298.601,31841.0
2025-02-24 13:00:00,301.51,301.95,301.25,301.86,21791.0,298.601,299.0367,298.3435,298.9476,21791.0
2025-02-24 13:30:00,301.86,302.17,301.0,301.63,32285.0,298.9476,299.2546,298.0959,298.7198,32285.0
2025-02-24 14:00:00,301.58,302.5,301.5,302.3,28170.0,298.6703,299.5814,298.5911,299.3834,28170.0
2025-02-24 14:30:00,302.3,302.91,302.17,302.82,37029.0,299.3834,299.9875,299.2546,299.8984,37029.0
2025-02-24 15:00:00,302.88,303.33,301.85,301.97,53567.0,299.9578,300.4034,298.9377,299.0566,53567.0
2025-02-24 15:30:00,302.05,303.07,300.18,301.1,218131.0,299.1358,300.1459,297.2838,298.1949,218131.0
2025-02-25 09:30:00,302.21,310.76,301.31,309.51,97595.0,299.2942,307.7617,298.4029,306.5238,97595.0
2025-02-25 10:00:00,309.07,311.81,307.62,310.8,109442.0,306.0881,308.8016,304.652,307.8014,109442.0
2025-02-25 10:30:00,310.89,312.8,309.46,312.08,111428.0,307.8905,309.7821,306.4743,309.069,111428.0
2025-02-25 11:00:00,312.08,313.29,311.39,311.71,146255.0,309.069,310.2673,308.3857,308.7026,146255.0
2025-02-25 11:30:00,311.46,311.65,305.18,307.87,213711.0,308.455,308.6432,302.2356,304.8996,213711.0
2025-02-25 12:00:00,307.52,309.88,307.37,308.92,116010.0,304.553,306.8902,304.4045,305.9395,116010.0
2025-02-25 12:30:00,309.0,310.25,308.78,309.38,86160.0,306.0187,307.2567,305.8009,306.3951,86160.0
2025-02-25 13:00:00,309.35,309.89,308.44,309.08,45651.0,306.3654,306.9001,305.4641,306.098,45651.0
2025-02-25 13:30:00,309.3,311.49,309.3,311.12,46411.0,306.3158,308.4847,306.3158,308.1183,46411.0
2025-02-25 14:00:00,310.98,311.11,309.56,310.41,60054.0,307.9796,308.1084,306.5733,307.4151,60054.0
2025-02-25 14:30:00,310.71,313.45,310.69,312.65,84570.0,307.7122,310.4258,307.6924,309.6335,84570.0
2025-02-25 15:00:00,312.64,313.58,311.79,313.3,85084.0,309.6236,310.5545,308.7818,310.2772,85084.0
2025-02-25 15:30:00,313.21,315.16,312.35,313.93,235148.0,310.1881,312.1193,309.3364,310.9012,235148.0
2025-02-26 09:30:00,310.45,312.97,305.77,305.77,134710.0,307.4547,309.9504,302.8199,302.8199,134710.0
2025-02-26 10:00:00,306.09,306.37,303.37,305.56,109150.0,303.1368,303.4141,300.443,302.6119,109150.0
2025-02-26 10:30:00,305.38,306.92,304.31,306.86,30849.0,302.4337,303.9588,301.374,303.8994,30849.0
2025-02-26 11:00:00,306.81,307.66,306.51,306.68,43683.0,303.8499,304.6917,303.5528,303.7211,43683.0
2025-02-26 11:30:00,306.69,306.74,305.37,306.15,34396.0,303.731,303.7805,302.4238,303.1962,34396.0
2025-02-26 12:00:00,306.21,307.24,306.11,306.52,50590.0,303.2556,304.2757,303.1566,303.5627,50590.0
2025-02-26 12:30:00,306.65,306.65,304.91,305.2,53124.0,303.6914,303.6914,301.9682,302.2554,53124.0
2025-02-26 13:00:00,305.4,306.56,305.35,306.11,30218.0,302.4535,303.6023,302.4039,303.1566,30218.0
2025-02-26 13:30:00,306.07,306.66,305.95,306.29,30264.0,303.117,303.7013,302.9982,303.3349,30264.0
2025-02-26 14:00:00,306.3,307.0,305.48,306.97,50063.0,303.3448,304.038,302.5327,304.0083,50063.0
2025-02-26 14:30:00,306.97,308.22,306.97,307.63,49200.0,304.0083,305.2463,304.0083,304.6619,49200.0
2025-02-26 15:00:00,307.62,307.74,305.75,305.75,49230.0,304.652,304.7709,302.8001,302.8001,49230.0
2025-02-26 15:30:00,305.74,306.37,304.41,305.22,190525.0,302.7902,303.4141,301.473,302.2752,190525.0
2025-02-27 09:30:00,307.16,309.23,306.65,307.32,73789.0,304.1965,306.2465,303.6914,304.3549,73789.0
2025-02-27 10:00:00,307.4,307.48,304.02,306.01,60690.0,304.4342,304.5134,301.0868,303.0576,60690.0
2025-02-27 10:30:00,305.78,306.75,304.96,306.61,34327.0,302.8298,303.7904,302.0177,303.6518,34327.0
2025-02-27 11:00:00,306.62,307.1,305.72,305.86,24041.0,303.6617,304.1371,302.7704,302.909,24041.0
2025-02-27 11:30:00,305.78,306.69,305.78,305.86,28351.0,302.8298,303.731,302.8298,302.909,28351.0
2025-02-27 12:00:00,305.83,306.44,305.57,306.4,31196.0,302.8793,303.4834,302.6218,303.4438,31196.0
2025-02-27 12:30:00,306.55,306.83,305.79,305.89,26979.0,303.5924,303.8697,302.8397,302.9387,26979.0
2025-02-27 13:00:00,305.91,306.38,305.69,306.14,41073.0,302.9585,303.424,302.7407,303.1863,41073.0
2025-02-27 13:30:00,306.21,306.24,305.37,305.41,41205.0,303.2556,303.2854,302.4238,302.4634,41205.0
2025-02-27 14:00:00,305.42,305.69,305.09,305.25,29899.0,302.4733,302.7407,302.1465,302.3049,29899.0
2025-02-27 14:30:00,305.34,305.34,304.48,305.07,41155.0,302.394,302.394,301.5423,302.1266,41155.0
2025-02-27 15:00:00,304.95,305.09,303.85,304.31,58438.0,302.0078,302.1465,300.9184,301.374,58438.0
2025-02-27 15:30:00,304.33,304.7,302.63,302.85,196544.0,301.3938,301.7602,299.7102,299.9281,196544.0
2025-02-28 09:30:00,303.45,308.97,303.45,307.87,60902.0,300.5223,305.989,300.5223,304.8996,60902.0
2025-02-28 10:00:00,307.87,307.87,304.61,304.61,52847.0,304.8996,304.8996,301.6711,301.6711,52847.0
2025-02-28 10:30:00,304.58,306.1,304.15,305.46,29357.0,301.6414,303.1467,301.2155,302.5129,29357.0
2025-02-28 11:00:00,305.37,305.55,304.28,304.29,48254.0,302.4238,302.602,301.3443,301.3542,48254.0
2025-02-28 11:30:00,304.44,304.91,304.03,304.55,18136.0,301.5027,301.9682,301.0967,301.6117,18136.0
2025-02-28 12:00:00,304.31,304.82,303.96,303.96,29534.0,301.374,301.8791,301.0274,301.0274,29534.0
2025-02-28 12:30:00,303.96,304.1,302.62,303.16,34480.0,301.0274,301.166,299.7003,300.2351,34480.0
2025-02-28 13:00:00,303.18,303.4,302.62,303.26,47051.0,300.2549,300.4728,299.7003,300.3341,47051.0
2025-02-28 13:30:00,303.46,305.02,303.41,303.67,39287.0,300.5322,302.0771,300.4827,300.7402,39287.0
2025-02-28 14:00:00,303.5,304.49,303.5,304.36,33167.0,300.5718,301.5522,300.5718,301.4235,33167.0
2025-02-28 14:30:00,304.36,305.35,304.36,305.01,26915.0,301.4235,302.4039,301.4235,302.0672,26915.0
2025-02-28 15:00:00,305.29,306.17,305.08,306.04,53756.0,302.3445,303.216,302.1365,303.0873,53756.0
2025-02-28 15:30:00,305.89,309.09,305.5,308.68,174197.0,302.9387,306.1079,302.5525,305.7018,174197.0
2025-03-03 09:30:00,308.12,314.65,307.11,313.03,131685.0,305.1472,311.6142,304.147,310.0098,131685.0
2025-03-03 10:00:00,313.03,314.44,309.99,310.8,99104.0,310.0098,311.4062,306.9992,307.8014,99104.0
2025-03-03 10:30:00,310.45,311.57,310.03,311.47,42269.0,307.4547,308.5639,307.0388,308.4649,42269.0
2025-03-03 11:00:00,311.21,311.65,309.55,309.55,53181.0,308.2074,308.6432,306.5634,306.5634,53181.0
2025-03-03 11:30:00,309.81,310.05,308.62,309.64,31510.0,306.8209,307.0586,305.6424,306.6526,31510.0
2025-03-03 12:00:00,309.65,310.25,309.08,309.59,46687.0,306.6625,307.2567,306.098,306.603,46687.0
2025-03-03 12:30:00,309.6,310.01,309.12,309.41,38837.0,306.6129,307.019,306.1376,306.4248,38837.0
2025-03-03 13:00:00,309.38,310.15,308.96,309.62,29510.0,306.3951,307.1576,305.9791,306.6327,29510.0
2025-03-03 13:30:00,309.69,310.18,309.01,309.64,32888.0,306.7021,307.1873,306.0286,306.6526,32888.0
2025-03-03 14:00:00,309.6,310.06,309.06,309.61,28442.0,306.6129,307.0685,306.0781,306.6228,28442.0
2025-03-03 14:30:00,309.74,310.75,309.48,309.82,55586.0,306.7516,307.7518,306.4941,306.8308,55586.0
2025-03-03 15:00:00,309.76,311.1,309.35,310.43,83239.0,306.7714,308.0985,306.3654,307.4349,83239.0
2025-03-03 15:30:00,310.46,311.74,309.78,311.56,209011.0,307.4646,308.7323,306.7912,308.554,209011.0
2025-03-04 09:30:00,312.28,317.37,312.25,314.5,96485.0,309.2671,314.308,309.2374,311.4657,96485.0
2025-03-04 10:00:00,313.87,314.94,312.78,314.16,71578.0,310.8417,311.9014,309.7623,311.1289,71578.0
2025-03-04 10:30:00,314.15,314.37,310.66,311.88,47019.0,311.119,311.3369,307.6627,308.8709,47019.0
2025-03-04 11:00:00,311.77,313.68,311.16,313.6,37149.0,308.762,310.6536,308.1579,310.5743,37149.0
2025-03-04 11:30:00,313.47,313.72,312.14,312.58,26216.0,310.4456,310.6932,309.1284,309.5642,26216.0
2025-03-04 12:00:00,312.5,312.89,311.63,311.71,21564.0,309.485,309.8712,308.6234,308.7026,21564.0
2025-03-04 12:30:00,311.63,312.73,311.42,311.58,21151.0,308.6234,309.7127,308.4154,308.5738,21151.0
2025-03-04 13:00:00,311.4,312.53,311.38,312.34,36507.0,308.3956,309.5147,308.3758,309.3265,36507.0
2025-03-04 13:30:00,312.5,313.3,312.14,313.13,31403.0,309.485,310.2772,309.1284,310.1089,31403.0
2025-03-04 14:00:00,313.03,314.03,311.78,312.19,26223.0,310.0098,311.0002,308.7719,309.178,26223.0
2025-03-04 14:30:00,312.17,312.56,311.11,312.45,38713.0,309.1581,309.5444,308.1084,309.4354,38713.0
2025-03-04 15:00:00,312.43,312.45,309.2,311.83,81787.0,309.4156,309.4354,306.2168,308.8214,81787.0
2025-03-04 15:30:00,311.88,312.09,308.4,308.66,157005.0,308.8709,309.0789,305.4245,305.682,157005.0
2025-03-05 09:30:00,305.87,311.64,305.87,310.78,55539.0,304.3952,310.1374,304.3952,309.2816,55539.0
2025-03-05 10:00:00,311.0,312.23,309.39,309.78,44678.0,309.5005,310.7246,307.8983,308.2864,44678.0
2025-03-05 10:30:00,309.39,309.89,308.23,309.23,20220.0,307.8983,308.3959,306.7439,307.739,20220.0
2025-03-05 11:00:00,308.94,308.94,305.76,306.92,49820.0,307.4504,307.4504,304.2858,305.4402,49820.0
2025-03-05 11:30:00,307.07,307.58,306.28,307.21,22417.0,305.5895,306.097,304.8033,305.7288,22417.0
2025-03-05 12:00:00,307.39,308.14,307.26,307.94,23680.0,305.9079,306.6543,305.7785,306.4553,23680.0
2025-03-05 12:30:00,307.76,308.91,307.76,308.71,24892.0,306.2761,307.4206,306.2761,307.2216,24892.0
2025-03-05 13:00:00,308.9,309.6,308.14,309.19,36189.0,307.4106,308.1073,306.6543,307.6992,36189.0
2025-03-05 13:30:00,309.41,309.76,308.77,309.71,20487.0,307.9182,308.2665,307.2813,308.2167,20487.0
2025-03-05 14:00:00,309.87,311.48,309.77,310.47,54553.0,308.376,309.9782,308.2764,308.9731,54553.0
2025-03-05 14:30:00,310.47,311.24,310.24,310.55,32750.0,308.9731,309.7394,308.7442,309.0527,32750.0
2025-03-05 15:00:00,310.67,311.03,310.09,310.46,31986.0,309.1721,309.5304,308.5949,308.9631,31986.0
2025-03-05 15:30:00,310.2,310.2,308.45,309.62,125889.0,308.7044,308.7044,306.9628,308.1272,125889.0
2025-03-06 09:30:00,309.57,310.5,308.18,308.97,73285.0,308.0774,309.0029,306.6941,307.4803,73285.0
2025-03-06 10:00:00,308.97,311.27,308.73,310.21,51566.0,307.4803,309.7692,307.2415,308.7143,51566.0
2025-03-06 10:30:00,310.19,312.35,310.19,312.35,43636.0,308.6944,310.844,308.6944,310.844,43636.0
2025-03-06 11:00:00,312.55,312.87,311.62,312.71,38614.0,311.043,311.3615,310.1175,311.2023,38614.0
2025-03-06 11:30:00,312.81,313.15,311.59,312.0,45243.0,311.3018,311.6401,310.0877,310.4957,45243.0
2025-03-06 12:00:00,312.12,312.69,311.59,312.52,22951.0,310.6151,311.1824,310.0877,311.0132,22951.0
2025-03-06 12:30:00,312.31,312.93,311.58,312.93,40429.0,310.8042,311.4212,310.0777,311.4212,40429.0
2025-03-06 13:00:00,312.67,313.18,310.49,310.71,56196.0,311.1625,311.67,308.993,309.2119,56196.0
2025-03-06 13:30:00,310.67,312.81,310.67,312.65,39619.0,309.1721,311.3018,309.1721,311.1426,39619.0
2025-03-06 14:00:00,312.58,313.56,312.48,313.45,25872.0,311.0729,312.0482,310.9734,311.9387,25872.0
2025-03-06 14:30:00,313.26,314.66,313.25,313.53,68574.0,311.7496,313.1429,311.7397,312.0183,68574.0
2025-03-06 15:00:00,313.36,315.73,313.36,315.48,43618.0,311.8491,314.2077,311.8491,313.9589,43618.0
2025-03-06 15:30:00,315.48,317.12,315.1,315.73,184917.0,313.9589,315.591,313.5807,314.2077,184917.0
2025-03-07 09:30:00,314.14,317.71,313.9,315.75,78200.0,312.6254,316.1782,312.3865,314.2276,78200.0
2025-03-07 10:00:00,315.48,319.31,315.03,318.94,87974.0,313.9589,317.7704,313.5111,317.4022,87974.0
2025-03-07 10:30:00,318.81,322.93,318.64,320.75,103000.0,317.2729,321.373,317.1037,319.2035,103000.0
2025-03-07 11:00:00,320.75,322.35,320.51,321.09,59590.0,319.2035,320.7958,318.9647,319.5419,59590.0
2025-03-07 11:30:00,321.31,322.8,320.88,322.72,66235.0,319.7608,321.2436,319.3329,321.164,66235.0
2025-03-07 12:00:00,322.53,324.77,321.2,323.63,72084.0,320.9749,323.2041,319.6513,322.0696,72084.0
2025-03-07 12:30:00,323.63,325.21,322.98,323.04,66222.0,322.0696,323.642,321.4227,321.4825,66222.0
2025-03-07 13:00:00,323.2,323.66,322.23,322.55,41079.0,321.6417,322.0995,320.6764,320.9948,41079.0
2025-03-07 13:30:00,322.62,323.76,322.41,323.31,43872.0,321.0645,322.199,320.8555,321.7512,43872.0
2025-03-07 14:00:00,323.14,324.29,322.89,323.27,72164.0,321.582,322.7264,321.3332,321.7114,72164.0
2025-03-07 14:30:00,323.08,323.62,322.29,322.41,44159.0,321.5223,322.0597,320.7361,320.8555,44159.0
2025-03-07 15:00:00,322.41,323.74,322.4,323.37,57482.0,320.8555,322.1791,320.8455,321.8109,57482.0
2025-03-07 15:30:00,323.25,323.42,320.91,320.95,213426.0,321.6914,321.8606,319.3627,319.4025,213426.0
2025-03-10 09:30:00,321.9,330.81,319.18,329.15,128313.0,320.348,329.215,317.6411,327.563,128313.0
2025-03-10 10:00:00,329.15,330.41,326.75,327.88,100267.0,327.563,328.8169,325.1746,326.2991,100267.0
2025-03-10 10:30:00,327.88,331.38,326.59,331.24,104527.0,326.2991,329.7822,325.0153,329.6429,104527.0
2025-03-10 11:00:00,331.06,332.9,330.69,330.88,54402.0,329.4638,331.2949,329.0956,329.2847,54402.0
2025-03-10 11:30:00,330.88,330.88,327.98,328.95,71551.0,329.2847,329.2847,326.3986,327.364,71551.0
2025-03-10 12:00:00,328.99,330.47,328.62,329.94,49994.0,327.4038,328.8766,327.0356,328.3492,49994.0
2025-03-10 12:30:00,329.75,330.67,328.9,329.44,53193.0,328.1601,329.0757,327.3142,327.8516,53193.0
2025-03-10 13:00:00,329.68,330.48,329.38,330.34,62633.0,328.0904,328.8866,327.7919,328.7473,62633.0
2025-03-10 13:30:00,330.13,330.65,329.28,329.71,38068.0,328.5383,329.0558,327.6924,328.1203,38068.0
2025-03-10 14:00:00,329.71,329.93,326.8,327.21,141503.0,328.1203,328.3392,325.2243,325.6324,141503.0
2025-03-10 14:30:00,327.31,327.6,325.98,326.21,192729.0,325.7319,326.0205,324.4083,324.6372,192729.0
2025-03-10 15:00:00,326.2,328.74,323.69,327.76,171312.0,324.6272,327.155,322.1293,326.1797,171312.0
2025-03-10 15:30:00,328.04,329.31,326.28,326.68,264433.0,326.4584,327.7222,324.7068,325.1049,264433.0
2025-03-11 09:30:00,327.65,327.65,319.75,320.05,99006.0,326.0702,326.0702,318.2083,318.5069,99006.0
2025-03-11 10:00:00,320.05,325.0,319.69,324.0,62456.0,318.5069,323.433,318.1486,322.4378,62456.0
2025-03-11 10:30:00,324.12,324.37,322.01,322.19,38980.0,322.5573,322.806,320.4574,320.6366,38980.0
2025-03-11 11:00:00,322.09,323.34,321.2,322.22,39481.0,320.537,321.781,319.6513,320.6664,39481.0
2025-03-11 11:30:00,322.25,322.32,321.08,321.41,42453.0,320.6963,320.7659,319.5319,319.8603,42453.0
2025-03-11 12:00:00,321.65,322.06,320.56,321.05,24295.0,320.0992,320.5072,319.0144,319.5021,24295.0
2025-03-11 12:30:00,321.0,322.01,320.88,321.7,31934.0,319.4523,320.4574,319.3329,320.1489,31934.0
2025-03-11 13:00:00,321.57,322.14,320.96,321.96,24556.0,320.0195,320.5868,319.4125,320.4077,24556.0
2025-03-11 13:30:00,322.1,322.14,320.37,320.49,44431.0,320.547,320.5868,318.8253,318.9448,44431.0
2025-03-11 14:00:00,320.49,321.13,318.68,318.74,58369.0,318.9448,319.5817,317.1435,317.2032,58369.0
2025-03-11 14:30:00,319.05,320.01,318.44,319.16,73986.0,317.5117,318.4671,316.9046,317.6212,73986.0
2025-03-11 15:00:00,319.16,320.57,318.68,318.69,48027.0,317.6212,319.0244,317.1435,317.1534,48027.0
2025-03-11 15:30:00,318.88,319.13,316.33,317.61,244011.0,317.3425,317.5913,314.8048,316.0786,244011.0
2025-03-12 09:30:00,316.93,318.98,307.77,308.69,110950.0,315.4019,317.442,306.2861,307.2016,110950.0
2025-03-12 10:00:00,308.51,310.91,308.15,310.54,76161.0,307.0225,309.4109,306.6643,309.0427,76161.0
2025-03-12 10:30:00,310.31,311.25,308.08,308.71,55098.0,308.8138,309.7493,306.5946,307.2216,55098.0
2025-03-12 11:00:00,309.09,311.5,308.95,311.14,78669.0,307.5997,309.9981,307.4604,309.6398,78669.0
2025-03-12 11:30:00,311.14,311.39,309.27,311.36,49491.0,309.6398,309.8886,307.7789,309.8588,49491.0
2025-03-12 12:00:00,311.13,311.14,309.72,310.52,35839.0,309.6299,309.6398,308.2267,309.0228,35839.0
2025-03-12 12:30:00,310.55,311.43,310.05,310.18,33184.0,309.0527,309.9284,308.5551,308.6845,33184.0
2025-03-12 13:00:00,310.07,311.82,309.92,311.45,50568.0,308.575,310.3166,308.4257,309.9483,50568.0
2025-03-12 13:30:00,311.67,312.32,311.38,311.72,22562.0,310.1673,310.8141,309.8787,310.217,22562.0
2025-03-12 14:00:00,311.53,312.44,311.06,311.65,22615.0,310.028,310.9336,309.5602,310.1474,22615.0
2025-03-12 14:30:00,311.75,313.88,311.64,313.36,41585.0,310.2469,312.3666,310.1374,311.8491,41585.0
2025-03-12 15:00:00,313.06,314.23,312.7,312.96,40910.0,311.5506,312.7149,311.1923,311.4511,40910.0
2025-03-12 15:30:00,312.88,313.08,310.95,311.14,129339.0,311.3714,311.5705,309.4508,309.6398,129339.0
2025-03-13 09:30:00,312.46,315.06,311.74,313.61,45168.0,310.9535,313.5409,310.2369,312.0979,45168.0
2025-03-13 10:00:00,313.94,314.01,309.7,310.34,62996.0,312.4263,312.496,308.2068,308.8437,62996.0
2025-03-13 10:30:00,310.4,312.78,310.4,311.48,35485.0,308.9034,311.2719,308.9034,309.9782,35485.0
2025-03-13 11:00:00,311.38,312.31,310.29,310.93,74993.0,309.8787,310.8042,308.7939,309.4308,74993.0
2025-03-13 11:30:00,310.93,312.52,310.61,311.25,62984.0,309.4308,311.0132,309.1124,309.7493,62984.0
2025-03-13 12:00:00,311.12,313.44,310.57,312.59,61037.0,309.6199,311.9287,309.0726,311.0828,61037.0
2025-03-13 12:30:00,312.6,312.86,311.48,312.0,36081.0,311.0928,311.3515,309.9782,310.4957,36081.0
2025-03-13 13:00:00,312.17,312.4,310.91,311.17,32623.0,310.6649,310.8938,309.4109,309.6697,32623.0
2025-03-13 13:30:00,311.19,311.19,310.1,310.77,25821.0,309.6896,309.6896,308.6049,309.2716,25821.0
2025-03-13 14:00:00,310.62,311.57,310.51,311.22,24926.0,309.1223,310.0678,309.0129,309.7195,24926.0
2025-03-13 14:30:00,311.23,313.12,311.06,312.28,54735.0,309.7294,311.6103,309.5602,310.7743,54735.0
2025-03-13 15:00:00,312.37,313.42,312.33,312.37,51816.0,310.8639,311.9088,310.8241,310.8639,51816.0
2025-03-13 15:30:00,312.34,313.24,311.41,311.98,170743.0,310.8341,311.7297,309.9085,310.4758,170743.0
2025-03-14 09:30:00,310.35,312.77,309.55,312.6,55454.0,308.8536,311.262,308.0575,311.0928,55454.0
2025-03-14 10:00:00,312.37,313.83,311.34,313.08,38794.0,310.8639,312.3169,309.8389,311.5705,38794.0
2025-03-14 10:30:00,313.24,313.73,312.75,313.34,44574.0,311.7297,312.2173,311.2421,311.8292,44574.0
2025-03-14 11:00:00,313.67,315.73,313.54,315.42,38067.0,312.1576,314.2077,312.0283,313.8992,38067.0
2025-03-14 11:30:00,315.37,315.67,313.64,314.88,47627.0,313.8494,314.148,312.1278,313.3618,47627.0
2025-03-14 12:00:00,314.47,314.67,312.89,313.12,24988.0,312.9538,313.1528,311.3814,311.6103,24988.0
2025-03-14 12:30:00,313.12,313.75,313.02,313.71,21533.0,311.6103,312.2373,311.5108,312.1974,21533.0
2025-03-14 13:00:00,313.71,314.03,312.74,313.02,30530.0,312.1974,312.5159,311.2321,311.5108,30530.0
2025-03-14 13:30:00,313.16,313.4,312.46,312.65,26747.0,311.6501,311.8889,310.9535,311.1426,26747.0
2025-03-14 14:00:00,312.74,313.44,312.74,312.89,19127.0,311.2321,311.9287,311.2321,311.3814,19127.0
2025-03-14 14:30:00,312.96,313.77,312.96,313.43,47886.0,311.4511,312.2572,311.4511,311.9188,47886.0
2025-03-14 15:00:00,313.41,313.76,312.46,313.34,34044.0,311.8989,312.2472,310.9535,311.8292,34044.0
2025-03-14 15:30:00,313.41,313.92,312.82,312.88,141661.0,311.8989,312.4064,311.3117,311.3714,141661.0
2025-03-17 09:30:00,313.05,315.37,312.05,314.17,45889.0,311.5406,313.8494,310.5454,312.6552,45889.0
2025-03-17 10:00:00,313.96,314.6,313.16,314.05,42641.0,312.4462,313.0832,311.6501,312.5358,42641.0
2025-03-17 10:30:00,314.06,314.98,313.62,314.37,15747.0,312.5458,313.4613,312.1079,312.8543,15747.0
2025-03-17 11:00:00,314.7,315.03,314.1,314.5,31730.0,313.1827,313.5111,312.5856,312.9836,31730.0
2025-03-17 11:30:00,314.43,316.28,314.25,315.87,28298.0,312.914,314.7551,312.7348,314.347,28298.0
2025-03-17 12:00:00,316.03,316.7,315.71,316.24,27935.0,314.5063,315.173,314.1878,314.7152,27935.0
2025-03-17 12:30:00,316.23,316.8,315.7,316.5,16342.0,314.7053,315.2725,314.1778,314.974,16342.0
2025-03-17 13:00:00,316.44,317.2,316.16,316.92,28832.0,314.9143,315.6706,314.6356,315.392,28832.0
2025-03-17 13:30:00,316.87,317.47,316.75,317.33,20337.0,315.3422,315.9393,315.2228,315.8,20337.0
2025-03-17 14:00:00,317.25,318.1,317.25,317.42,19883.0,315.7204,316.5663,315.7204,315.8896,19883.0
2025-03-17 14:30:00,317.28,317.73,316.98,317.27,26068.0,315.7502,316.1981,315.4517,315.7403,26068.0
2025-03-17 15:00:00,317.25,317.98,316.95,317.93,21386.0,315.7204,316.4469,315.4218,316.3971,21386.0
2025-03-17 15:30:00,317.88,318.18,316.75,316.88,104915.0,316.3473,316.6459,315.2228,315.3522,104915.0
2025-03-18 09:30:00,318.69,319.41,316.39,318.73,28062.0,317.1534,317.87,314.8645,317.1932,28062.0
2025-03-18 10:00:00,318.9,319.2,317.82,318.12,26664.0,317.3624,317.661,316.2876,316.5862,26664.0
2025-03-18 10:30:00,318.38,319.85,317.82,319.38,21303.0,316.8449,318.3078,316.2876,317.8401,21303.0
2025-03-18 11:00:00,319.38,319.62,318.35,318.44,23715.0,317.8401,318.0789,316.8151,316.9046,23715.0
2025-03-18 11:30:00,318.36,318.77,317.57,318.5,52395.0,316.825,317.233,316.0388,316.9643,52395.0
2025-03-18 12:00:00,318.5,319.06,318.24,318.9,23556.0,316.9643,317.5216,316.7056,317.3624,23556.0
2025-03-18 12:30:00,318.9,319.15,318.29,318.29,40483.0,317.3624,317.6112,316.7554,316.7554,40483.0
2025-03-18 13:00:00,318.23,319.31,318.1,319.23,15352.0,316.6957,317.7704,316.5663,317.6908,15352.0
2025-03-18 13:30:00,319.15,320.25,319.15,319.88,19471.0,317.6112,318.7059,317.6112,318.3377,19471.0
2025-03-18 14:00:00,320.04,321.27,320.04,321.05,34016.0,318.4969,319.721,318.4969,319.5021,34016.0
2025-03-18 14:30:00,321.09,322.28,321.09,321.65,50070.0,319.5419,320.7261,319.5419,320.0992,50070.0
2025-03-18 15:00:00,321.74,322.73,321.71,322.71,42797.0,320.1887,321.174,320.1589,321.1541,42797.0
2025-03-18 15:30:00,322.66,322.98,321.78,322.49,189039.0,321.1043,321.4227,320.2285,320.9351,189039.0
2025-03-19 09:30:00,320.81,323.0,320.54,321.01,53493.0,319.2632,321.4427,318.9945,319.4622,53493.0
2025-03-19 10:00:00,320.92,320.92,318.7,320.25,57640.0,319.3727,319.3727,317.1634,318.7059,57640.0
2025-03-19 10:30:00,320.25,320.38,318.54,318.65,79345.0,318.7059,318.8353,317.0042,317.1136,79345.0
2025-03-19 11:00:00,318.71,318.98,317.72,318.4,31754.0,317.1733,317.442,316.1881,316.8648,31754.0
2025-03-19 11:30:00,318.45,319.31,318.07,319.09,21075.0,316.9146,317.7704,316.5364,317.5515,21075.0
2025-03-19 12:00:00,319.15,319.5,318.45,319.0,25413.0,317.6112,317.9595,316.9146,317.4619,25413.0
2025-03-19 12:30:00,319.06,319.47,318.76,318.94,15040.0,317.5216,317.9297,317.2231,317.4022,15040.0
2025-03-19 13:00:00,318.94,319.23,317.97,318.12,16803.0,317.4022,317.6908,316.4369,316.5862,16803.0
2025-03-19 13:30:00,318.25,318.53,317.7,318.08,16374.0,316.7156,316.9942,316.1682,316.5464,16374.0
2025-03-19 14:00:00,317.8,319.61,317.28,319.16,26349.0,316.2677,318.069,315.7502,317.6212,26349.0
2025-03-19 14:30:00,319.16,321.46,319.15,321.04,58825.0,317.6212,319.9101,317.6112,319.4921,58825.0
2025-03-19 15:00:00,321.04,322.59,320.88,321.69,97795.0,319.4921,321.0346,319.3329,320.139,97795.0
2025-03-19 15:30:00,321.47,322.87,320.54,320.88,207729.0,319.92,321.3133,318.9945,319.3329,207729.0
2025-03-20 09:30:00,321.0,322.88,319.24,322.88,54213.0,319.4523,321.3232,317.7008,321.3232,54213.0
2025-03-20 10:00:00,322.87,324.06,321.42,322.22,58335.0,321.3133,322.4975,319.8703,320.6664,58335.0
2025-03-20 10:30:00,322.34,322.98,321.73,322.38,25601.0,320.7858,321.4227,320.1788,320.8256,25601.0
2025-03-20 11:00:00,322.37,322.42,321.29,321.69,21620.0,320.8157,320.8654,319.7409,320.139,21620.0
2025-03-20 11:30:00,321.69,321.72,320.23,321.33,40167.0,320.139,320.1688,318.686,319.7807,40167.0
2025-03-20 12:00:00,321.19,322.15,321.19,321.49,10407.0,319.6414,320.5968,319.6414,319.9399,10407.0
2025-03-20 12:30:00,321.65,321.93,321.24,321.86,17746.0,320.0992,320.3778,319.6911,320.3081,17746.0
2025-03-20 13:00:00,321.93,322.46,320.35,320.4,49062.0,320.3778,320.9053,318.8054,318.8552,49062.0
2025-03-20 13:30:00,320.38,322.14,320.28,321.48,24386.0,318.8353,320.5868,318.7358,319.93,24386.0
2025-03-20 14:00:00,321.46,322.4,321.44,322.06,15307.0,319.9101,320.8455,319.8902,320.5072,15307.0
2025-03-20 14:30:00,321.92,323.08,321.64,322.05,37078.0,320.3679,321.5223,320.0892,320.4972,37078.0
2025-03-20 15:00:00,322.0,322.27,321.61,321.62,38726.0,320.4475,320.7162,320.0594,320.0693,38726.0
2025-03-20 15:30:00,321.55,322.32,321.12,321.41,117959.0,319.9996,320.7659,319.5717,319.8603,117959.0
2025-03-21 09:30:00,321.71,324.0,317.5,318.09,278670.0,320.1589,322.4378,315.9692,316.5563,278670.0
2025-03-21 10:00:00,318.08,319.93,317.47,318.55,162608.0,316.5464,318.3875,315.9393,317.0141,162608.0
2025-03-21 10:30:00,318.39,318.39,316.33,317.78,23014.0,316.8549,316.8549,314.8048,316.2478,23014.0
2025-03-21 11:00:00,317.78,318.45,317.66,318.34,61107.0,316.2478,316.9146,316.1284,316.8051,61107.0
2025-03-21 11:30:00,318.42,318.88,317.73,317.99,35484.0,316.8847,317.3425,316.1981,316.4568,35484.0
2025-03-21 12:00:00,318.13,319.89,318.13,319.89,26713.0,316.5961,318.3476,316.5961,318.3476,26713.0
2025-03-21 12:30:00,319.69,320.41,319.24,320.38,20515.0,318.1486,318.8651,317.7008,318.8353,20515.0
2025-03-21 13:00:00,320.38,320.39,319.69,319.69,38454.0,318.8353,318.8452,318.1486,318.1486,38454.0
2025-03-21 13:30:00,319.75,321.28,319.66,321.22,22182.0,318.2083,319.7309,318.1188,319.6712,22182.0
2025-03-21 14:00:00,321.11,321.2,317.8,317.96,46840.0,319.5618,319.6513,316.2677,316.427,46840.0
2025-03-21 14:30:00,318.04,318.64,317.72,317.96,46574.0,316.5066,317.1037,316.1881,316.427,46574.0
2025-03-21 15:00:00,317.9,318.08,316.63,316.69,47249.0,316.3672,316.5464,315.1034,315.1631,47249.0
2025-03-21 15:30:00,316.59,317.51,316.01,316.44,229845.0,315.0636,315.9791,314.4864,314.9143,229845.0
2025-03-24 09:30:00,317.46,318.79,315.68,318.38,44599.0,315.9294,317.253,314.1579,316.8449,44599.0
2025-03-24 10:00:00,318.38,319.52,316.96,317.52,21868.0,316.8449,317.9794,315.4318,315.9891,21868.0
2025-03-24 10:30:00,317.44,318.34,317.01,318.13,8071.0,315.9095,316.8051,315.4815,316.5961,8071.0
2025-03-24 11:00:00,318.13,318.22,316.96,317.13,14354.0,316.5961,316.6857,315.4318,315.601,14354.0
2025-03-24 11:30:00,316.99,319.17,316.98,318.8,12751.0,315.4616,317.6311,315.4517,317.2629,12751.0
2025-03-24 12:00:00,318.8,319.54,318.29,318.69,15502.0,317.2629,317.9993,316.7554,317.1534,15502.0
2025-03-24 12:30:00,318.58,318.78,318.32,318.56,27968.0,317.044,317.243,316.7852,317.0241,27968.0
2025-03-24 13:00:00,318.49,318.56,317.8,318.05,46233.0,316.9544,317.0241,316.2677,316.5165,46233.0
2025-03-24 13:30:00,318.04,318.15,317.37,317.5,21291.0,316.5066,316.616,315.8398,315.9692,21291.0
2025-03-24 14:00:00,317.5,317.79,316.86,317.58,59664.0,315.9692,316.2578,315.3323,316.0488,59664.0
2025-03-24 14:30:00,317.46,318.88,317.46,318.88,38314.0,315.9294,317.3425,315.9294,317.3425,38314.0
2025-03-24 15:00:00,318.88,320.36,318.52,320.31,42543.0,317.3425,318.8154,316.9843,318.7656,42543.0
2025-03-24 15:30:00,320.35,321.01,320.21,320.26,245838.0,318.8054,319.4622,318.6661,318.7159,245838.0
2025-03-25 09:30:00,321.46,321.51,318.89,319.49,27949.0,319.9101,319.9598,317.3525,317.9496,27949.0
2025-03-25 10:00:00,319.2,321.26,318.91,320.9,26702.0,317.661,319.711,317.3724,319.3528,26702.0
2025-03-25 10:30:00,320.9,320.96,318.65,318.88,19541.0,319.3528,319.4125,317.1136,317.3425,19541.0
2025-03-25 11:00:00,318.89,319.14,317.36,318.04,30713.0,317.3525,317.6013,315.8298,316.5066,30713.0
2025-03-25 11:30:00,317.9,318.74,317.9,318.17,12573.0,316.3672,317.2032,316.3672,316.6359,12573.0
2025-03-25 12:00:00,318.13,318.13,316.71,316.92,21024.0,316.5961,316.5961,315.183,315.392,21024.0
2025-03-25 12:30:00,317.07,317.12,316.21,317.05,25208.0,315.5412,315.591,314.6854,315.5213,25208.0
2025-03-25 13:00:00,317.06,317.63,317.06,317.38,13033.0,315.5313,316.0985,315.5313,315.8497,13033.0
2025-03-25 13:30:00,317.52,317.52,316.69,316.93,11620.0,315.9891,315.9891,315.1631,315.4019,11620.0
2025-03-25 14:00:00,316.9,316.94,315.53,315.71,19634.0,315.3721,315.4119,314.0087,314.1878,19634.0
2025-03-25 14:30:00,315.69,315.9,315.11,315.2,24489.0,314.1679,314.3769,313.5907,313.6803,24489.0
2025-03-25 15:00:00,315.13,316.17,314.77,314.87,33240.0,313.6106,314.6456,313.2523,313.3519,33240.0
2025-03-25 15:30:00,314.87,317.27,313.4,316.75,155070.0,313.3519,315.7403,311.8889,315.2228,155070.0
2025-03-26 09:30:00,317.99,320.06,316.9,319.94,71661.0,316.4568,318.5168,315.3721,318.3974,71661.0
2025-03-26 10:00:00,319.69,322.89,319.45,322.1,58872.0,318.1486,321.3332,317.9098,320.547,58872.0
2025-03-26 10:30:00,322.1,322.54,320.85,321.09,61017.0,320.547,320.9849,319.303,319.5419,61017.0
2025-03-26 11:00:00,321.13,321.29,319.23,319.49,21393.0,319.5817,319.7409,317.6908,317.9496,21393.0
2025-03-26 11:30:00,319.61,319.95,319.06,319.44,15581.0,318.069,318.4074,317.5216,317.8998,15581.0
2025-03-26 12:00:00,319.39,319.86,319.05,319.05,19358.0,317.8501,318.3178,317.5117,317.5117,19358.0
2025-03-26 12:30:00,319.21,320.17,318.95,319.8,24379.0,317.6709,318.6263,317.4122,318.2581,24379.0
2025-03-26 13:00:00,319.82,320.53,319.52,319.7,28697.0,318.278,318.9846,317.9794,318.1586,28697.0
2025-03-26 13:30:00,319.69,320.0,319.0,319.04,29901.0,318.1486,318.4571,317.4619,317.5017,29901.0
2025-03-26 14:00:00,319.17,319.91,319.16,319.75,20657.0,317.6311,318.3676,317.6212,318.2083,20657.0
2025-03-26 14:30:00,319.74,320.23,319.46,319.98,36688.0,318.1984,318.686,317.9197,318.4372,36688.0
2025-03-26 15:00:00,320.0,321.15,319.87,320.79,26679.0,318.4571,319.6016,318.3277,319.2433,26679.0
2025-03-26 15:30:00,320.88,322.07,320.63,321.44,125748.0,319.3329,320.5171,319.0841,319.8902,125748.0
2025-03-27 09:30:00,322.5,327.0,319.82,326.45,69519.0,320.9451,325.4234,318.278,324.876,69519.0
2025-03-27 10:00:00,326.34,327.27,325.45,325.56,53505.0,324.7665,325.6921,323.8808,323.9903,53505.0
2025-03-27 10:30:00,325.4,325.91,324.58,325.36,21816.0,323.8311,324.3386,323.015,323.7913,21816.0
2025-03-27 11:00:00,325.34,326.3,325.34,325.8,14711.0,323.7714,324.7267,323.7714,324.2292,14711.0
2025-03-27 11:30:00,325.82,326.27,325.0,325.39,12717.0,324.2491,324.6969,323.433,323.8211,12717.0
2025-03-27 12:00:00,325.55,325.78,324.87,325.52,11310.0,323.9804,324.2092,323.3036,323.9505,11310.0
2025-03-27 12:30:00,325.54,325.63,324.17,325.34,14025.0,323.9704,324.06,322.607,323.7714,14025.0
2025-03-27 13:00:00,325.34,325.67,325.02,325.28,15183.0,323.7714,324.0998,323.4529,323.7117,15183.0
2025-03-27 13:30:00,325.31,325.54,324.99,325.06,20382.0,323.7415,323.9704,323.4231,323.4927,20382.0
2025-03-27 14:00:00,325.15,326.86,325.15,326.22,38886.0,323.5823,325.284,323.5823,324.6471,38886.0
2025-03-27 14:30:00,326.24,326.58,325.94,326.34,36073.0,324.667,325.0054,324.3685,324.7665,36073.0
2025-03-27 15:00:00,326.29,326.77,325.62,326.31,52614.0,324.7168,325.1945,324.05,324.7367,52614.0
2025-03-27 15:30:00,326.31,326.71,324.55,324.91,202184.0,324.7367,325.1348,322.9852,323.3434,202184.0
2025-03-28 09:30:00,325.79,327.51,324.24,325.67,27824.0,324.2192,325.9309,322.6767,324.0998,27824.0
2025-03-28 10:00:00,325.41,329.99,325.36,327.64,51568.0,323.841,328.399,323.7913,326.0603,51568.0
2025-03-28 10:30:00,327.7,327.94,326.72,327.18,37247.0,326.12,326.3588,325.1447,325.6025,37247.0
2025-03-28 11:00:00,327.2,328.0,326.64,326.94,28186.0,325.6224,326.4185,325.0651,325.3637,28186.0
2025-03-28 11:30:00,327.09,327.32,326.34,326.62,12914.0,325.5129,325.7418,324.7665,325.0452,12914.0
2025-03-28 12:00:00,326.39,326.7,325.79,326.37,14704.0,324.8163,325.1248,324.2192,324.7964,14704.0
2025-03-28 12:30:00,326.36,326.58,326.06,326.37,9487.0,324.7865,325.0054,324.4879,324.7964,9487.0
2025-03-28 13:00:00,326.4,326.76,326.06,326.19,21091.0,324.8263,325.1845,324.4879,324.6173,21091.0
2025-03-28 13:30:00,326.02,327.29,325.81,327.08,26269.0,324.4481,325.712,324.2391,325.503,26269.0
2025-03-28 14:00:00,327.04,327.22,324.91,325.1,19802.0,325.4632,325.6423,323.3434,323.5325,19802.0
2025-03-28 14:30:00,325.1,325.45,324.73,325.34,29290.0,323.5325,323.8808,323.1643,323.7714,29290.0
2025-03-28 15:00:00,325.44,326.14,325.01,326.08,75103.0,323.8709,324.5675,323.443,324.5078,75103.0
2025-03-28 15:30:00,326.13,326.65,324.87,325.39,173103.0,324.5576,325.0751,323.3036,323.8211,173103.0
2025-03-31 09:30:00,325.89,332.24,325.62,331.19,102629.0,324.3187,330.6381,324.05,329.5932,102629.0
2025-03-31 10:00:00,331.18,332.16,329.4,330.16,67759.0,329.5832,330.5585,327.8118,328.5681,67759.0
2025-03-31 10:30:00,329.94,330.89,328.63,329.1,115156.0,328.3492,329.2946,327.0455,327.5132,115156.0
2025-03-31 11:00:00,329.15,330.2,328.43,328.6,100509.0,327.563,328.6079,326.8465,327.0157,100509.0
2025-03-31 11:30:00,328.43,328.58,326.5,326.66,31816.0,326.8465,326.9957,324.9258,325.085,31816.0
2025-03-31 12:00:00,326.84,327.62,326.57,327.07,38107.0,325.2641,326.0404,324.9954,325.493,38107.0
2025-03-31 12:30:00,327.06,327.52,326.72,327.31,22720.0,325.4831,325.9409,325.1447,325.7319,22720.0
2025-03-31 13:00:00,327.11,327.19,325.77,327.03,29468.0,325.5328,325.6125,324.1993,325.4532,29468.0
2025-03-31 13:30:00,326.9,328.09,326.69,327.48,40920.0,325.3238,326.5081,325.1149,325.9011,40920.0
2025-03-31 14:00:00,327.44,328.84,327.32,328.74,30749.0,325.8612,327.2545,325.7418,327.155,30749.0
2025-03-31 14:30:00,328.85,329.12,328.3,328.96,43605.0,327.2644,327.5331,326.7171,327.3739,43605.0
2025-03-31 15:00:00,328.96,330.06,328.96,329.63,91527.0,327.3739,328.4686,327.3739,328.0407,91527.0
2025-03-31 15:30:00,329.51,331.19,328.86,329.05,292667.0,327.9213,329.5932,327.2744,327.4635,292667.0
2025-04-01 09:30:00,330.6,332.49,328.51,330.14,74966.0,329.006,330.8869,326.9261,328.5482,74966.0
2025-04-01 10:00:00,330.07,331.78,329.43,330.29,70438.0,328.4786,330.1803,327.8417,328.6975,70438.0
2025-04-01 10:30:00,330.04,332.36,329.81,332.36,52597.0,328.4487,330.7575,328.2198,330.7575,52597.0
2025-04-01 11:00:00,332.13,333.25,331.78,332.07,48540.0,330.5286,331.6432,330.1803,330.4689,48540.0
2025-04-01 11:30:00,331.92,332.18,331.31,331.9,30689.0,330.3196,330.5784,329.7126,330.2997,30689.0
2025-04-01 12:00:00,331.89,332.65,331.71,331.71,33688.0,330.2898,331.0461,330.1107,330.1107,33688.0
2025-04-01 12:30:00,331.65,332.01,331.05,331.83,17964.0,330.0509,330.4092,329.4538,330.2301,17964.0
2025-04-01 13:00:00,331.84,331.94,331.34,331.5,27727.0,330.24,330.3395,329.7424,329.9017,27727.0
2025-04-01 13:30:00,331.37,331.97,330.83,331.42,29028.0,329.7723,330.3694,329.2349,329.8221,29028.0
2025-04-01 14:00:00,331.43,331.44,330.27,330.28,39622.0,329.832,329.842,328.6776,328.6876,39622.0
2025-04-01 14:30:00,330.43,330.5,329.35,329.97,52692.0,328.8368,328.9065,327.762,328.379,52692.0
2025-04-01 15:00:00,329.93,330.57,329.7,330.23,52000.0,328.3392,328.9762,328.1103,328.6378,52000.0
2025-04-01 15:30:00,330.16,331.75,330.16,331.24,203901.0,328.5681,330.1505,328.5681,329.6429,203901.0
2025-04-02 09:30:00,329.63,332.65,327.48,331.34,90642.0,328.0407,331.0461,325.9011,329.7424,90642.0
2025-04-02 10:00:00,331.57,331.81,328.92,330.78,58053.0,329.9713,330.2102,327.3341,329.1851,58053.0
2025-04-02 10:30:00,330.43,331.0,329.66,330.55,28845.0,328.8368,329.4041,328.0705,328.9563,28845.0
2025-04-02 11:00:00,330.55,331.06,330.22,330.92,13051.0,328.9563,329.4638,328.6278,329.3245,13051.0
2025-04-02 11:30:00,331.15,331.41,330.12,330.2,24601.0,329.5534,329.8121,328.5283,328.6079,24601.0
2025-04-02 12:00:00,330.23,331.09,330.04,330.31,14687.0,328.6378,329.4936,328.4487,328.7174,14687.0
2025-04-02 12:30:00,330.21,331.4,330.16,330.97,16438.0,328.6179,329.8022,328.5681,329.3742,16438.0
2025-04-02 13:00:00,331.12,331.18,330.31,330.8,18648.0,329.5235,329.5832,328.7174,329.205,18648.0
2025-04-02 13:30:00,330.8,331.21,330.29,330.46,24161.0,329.205,329.6131,328.6975,328.8667,24161.0
2025-04-02 14:00:00,330.19,330.91,330.04,330.26,24263.0,328.598,329.3145,328.4487,328.6676,24263.0
2025-04-02 14:30:00,330.34,331.12,330.2,330.32,36018.0,328.7473,329.5235,328.6079,328.7274,36018.0
2025-04-02 15:00:00,330.5,331.36,330.31,331.2,27200.0,328.9065,329.7623,328.7174,329.6031,27200.0
2025-04-02 15:30:00,331.21,332.33,330.73,331.8,111425.0,329.6131,330.7277,329.1354,330.2002,111425.0
2025-04-03 09:30:00,331.8,341.33,329.95,338.36,133050.0,330.2002,339.6843,328.3591,336.7286,133050.0
2025-04-03 10:00:00,338.16,340.2,336.8,339.09,137576.0,336.5296,338.5597,335.1761,337.4551,137576.0
2025-04-03 10:30:00,339.21,342.16,338.67,339.99,124707.0,337.5745,340.5103,337.0371,338.3507,124707.0
2025-04-03 11:00:00,340.05,341.08,338.32,338.66,77386.0,338.4104,339.4355,336.6888,337.0271,77386.0
2025-04-03 11:30:00,338.59,341.08,338.59,340.25,85399.0,336.9575,339.4355,336.9575,338.6095,85399.0
2025-04-03 12:00:00,340.1,342.0,340.02,341.21,72482.0,338.4602,340.351,338.3806,339.5649,72482.0
2025-04-03 12:30:00,341.0,341.04,338.71,338.94,33011.0,339.3559,339.3957,337.0769,337.3058,33011.0
2025-04-03 13:00:00,338.98,339.07,336.75,337.67,33500.0,337.3456,337.4352,335.1264,336.0419,33500.0
2025-04-03 13:30:00,337.54,339.98,337.23,339.1,39559.0,335.9125,338.3408,335.604,337.465,39559.0
2025-04-03 14:00:00,339.36,342.57,339.32,339.93,39350.0,337.7238,340.9183,337.684,338.291,39350.0
2025-04-03 14:30:00,339.96,341.55,338.99,340.66,80634.0,338.3209,339.9032,337.3556,339.0175,80634.0
2025-04-03 15:00:00,340.81,342.34,340.01,340.78,98201.0,339.1668,340.6894,338.3706,339.1369,98201.0
2025-04-03 15:30:00,340.79,340.8,338.0,338.86,290655.0,339.1469,339.1568,336.3703,337.2262,290655.0
2025-04-04 09:30:00,336.27,343.91,333.58,336.55,258827.0,334.6487,342.2518,331.9716,334.9273,258827.0
2025-04-04 10:00:00,336.27,339.75,333.62,339.55,147932.0,334.6487,338.1119,332.0114,337.9129,147932.0
2025-04-04 10:30:00,339.32,341.4,338.02,339.61,121280.0,337.684,339.7539,336.3902,337.9726,121280.0
2025-04-04 11:00:00,339.62,340.84,332.44,332.83,91484.0,337.9825,339.1966,330.8371,331.2253,91484.0
2025-04-04 11:30:00,333.16,335.35,332.93,334.67,129254.0,331.5537,333.7331,331.3248,333.0564,129254.0
2025-04-04 12:00:00,334.93,335.55,329.77,330.77,154478.0,333.3151,333.9321,328.18,329.1752,154478.0
2025-04-04 12:30:00,330.7,331.85,328.87,329.18,38838.0,329.1055,330.25,327.2844,327.5929,38838.0
2025-04-04 13:00:00,329.1,329.31,325.58,326.88,137375.0,327.5132,327.7222,324.0102,325.3039,137375.0
2025-04-04 13:30:00,326.48,328.11,326.02,326.97,149057.0,324.9059,326.528,324.4481,325.3935,149057.0
2025-04-04 14:00:00,326.97,327.87,324.79,325.27,103020.0,325.3935,326.2892,323.224,323.7017,103020.0
2025-04-04 14:30:00,325.27,325.78,323.62,325.26,208549.0,323.7017,324.2092,322.0597,323.6918,208549.0
2025-04-04 15:00:00,325.43,326.53,324.36,324.44,214681.0,323.8609,324.9556,322.7961,322.8757,214681.0
2025-04-04 15:30:00,324.71,326.71,321.0,322.4,384490.0,323.1444,325.1348,319.4523,320.8455,384490.0
2025-04-07 09:30:00,317.56,319.04,307.83,312.58,140304.0,316.0289,317.5017,306.3458,311.0729,140304.0
2025-04-07 10:00:00,311.37,320.96,307.95,313.2,130428.0,309.8687,319.4125,306.4652,311.6899,130428.0
2025-04-07 10:30:00,312.25,314.04,310.65,313.26,118968.0,310.7445,312.5259,309.1522,311.7496,118968.0
2025-04-07 11:00:00,312.86,315.44,308.57,308.96,151662.0,311.3515,313.9191,307.0822,307.4703,151662.0
2025-04-07 11:30:00,308.98,314.1,308.98,313.24,99570.0,307.4903,312.5856,307.4903,311.7297,99570.0
2025-04-07 12:00:00,313.02,313.28,309.56,312.54,91550.0,311.5108,311.7695,308.0675,311.0331,91550.0
2025-04-07 12:30:00,311.86,313.56,311.05,311.53,34680.0,310.3564,312.0482,309.5503,310.028,34680.0
2025-04-07 13:00:00,311.53,316.09,311.53,315.97,35587.0,310.028,314.566,310.028,314.4465,35587.0
2025-04-07 13:30:00,316.03,318.14,315.14,317.75,75408.0,314.5063,316.6061,313.6205,316.218,75408.0
2025-04-07 14:00:00,317.85,320.24,317.18,318.3,97225.0,316.3175,318.696,315.6507,316.7653,97225.0
2025-04-07 14:30:00,318.3,318.94,317.13,317.85,53946.0,316.7653,317.4022,315.601,316.3175,53946.0
2025-04-07 15:00:00,317.85,318.66,315.0,315.12,101667.0,316.3175,317.1236,313.4812,313.6006,101667.0
2025-04-07 15:30:00,315.3,316.55,314.2,315.54,321485.0,313.7798,315.0238,312.6851,314.0186,321485.0
2025-04-08 09:30:00,324.81,326.0,313.53,321.31,152343.0,323.2439,324.4282,312.0183,319.7608,152343.0
2025-04-08 10:00:00,321.6,322.36,317.76,320.15,200729.0,320.0494,320.8057,316.2279,318.6064,200729.0
2025-04-08 10:30:00,320.06,322.97,318.12,318.52,69424.0,318.5168,321.4128,316.5862,316.9843,69424.0
2025-04-08 11:00:00,318.52,319.0,316.1,318.05,76687.0,316.9843,317.4619,314.5759,316.5165,76687.0
2025-04-08 11:30:00,318.05,320.16,317.98,320.16,50605.0,316.5165,318.6163,316.4469,318.6163,50605.0
2025-04-08 12:00:00,320.42,321.0,319.01,319.94,41637.0,318.8751,319.4523,317.4719,318.3974,41637.0
2025-04-08 12:30:00,319.94,319.94,316.73,316.73,40731.0,318.3974,318.3974,315.2029,315.2029,40731.0
2025-04-08 13:00:00,316.78,317.03,315.33,315.33,41575.0,315.2526,315.5014,313.8096,313.8096,41575.0
2025-04-08 13:30:00,315.4,316.8,314.33,315.53,57050.0,313.8793,315.2725,312.8145,314.0087,57050.0
2025-04-08 14:00:00,315.27,315.96,313.94,314.4,60723.0,313.7499,314.4366,312.4263,312.8841,60723.0
2025-04-08 14:30:00,314.23,317.18,313.78,316.57,68672.0,312.7149,315.6507,312.2671,315.0437,68672.0
2025-04-08 15:00:00,316.64,317.31,314.79,316.11,96448.0,315.1133,315.7801,313.2722,314.5859,96448.0
2025-04-08 15:30:00,316.12,316.24,311.29,314.21,226208.0,314.5958,314.7152,309.7891,312.695,226208.0
2025-04-09 09:30:00,311.79,316.6,311.79,316.11,52569.0,310.2867,315.0735,310.2867,314.5859,52569.0
2025-04-09 10:00:00,316.1,318.81,310.76,312.37,76072.0,314.5759,317.2729,309.2617,310.8639,76072.0
2025-04-09 10:30:00,312.44,313.78,309.09,309.09,35735.0,310.9336,312.2671,307.5997,307.5997,35735.0
2025-04-09 11:00:00,309.31,312.91,309.06,312.38,45574.0,307.8187,311.4013,307.5699,310.8739,45574.0
2025-04-09 11:30:00,313.03,313.61,310.73,311.52,50654.0,311.5207,312.0979,309.2318,310.018,50654.0
2025-04-09 12:00:00,311.3,313.52,310.72,313.13,26198.0,309.7991,312.0084,309.2219,311.6202,26198.0
2025-04-09 12:30:00,312.8,314.99,312.78,313.76,24723.0,311.2918,313.4713,311.2719,312.2472,24723.0
2025-04-09 13:00:00,313.84,325.08,312.65,320.89,161797.0,312.3268,323.5126,311.1426,319.3428,161797.0
2025-04-09 13:30:00,320.89,325.28,317.79,320.46,89459.0,319.3428,323.7117,316.2578,318.9149,89459.0
2025-04-09 14:00:00,321.93,322.44,318.55,319.42,107775.0,320.3778,320.8854,317.0141,317.8799,107775.0
2025-04-09 14:30:00,319.8,319.92,314.17,316.64,125681.0,318.2581,318.3775,312.6552,315.1133,125681.0
2025-04-09 15:00:00,316.47,320.37,316.03,317.97,100679.0,314.9441,318.8253,314.5063,316.4369,100679.0
2025-04-09 15:30:00,318.4,320.97,317.05,320.02,260629.0,316.8648,319.4224,315.5213,318.477,260629.0
2025-04-10 09:30:00,320.67,327.69,319.11,327.44,102796.0,319.1239,326.11,317.5714,325.8612,102796.0
2025-04-10 10:00:00,326.81,327.59,322.95,322.95,45386.0,325.2343,326.0105,321.3929,321.3929,45386.0
2025-04-10 10:30:00,322.95,324.68,322.05,322.53,71483.0,321.3929,323.1146,320.4972,320.9749,71483.0
2025-04-10 11:00:00,322.77,323.95,322.23,323.25,47671.0,321.2138,322.3881,320.6764,321.6914,47671.0
2025-04-10 11:30:00,323.21,323.21,320.24,321.47,98081.0,321.6516,321.6516,318.696,319.92,98081.0
2025-04-10 12:00:00,321.72,321.79,318.07,318.69,25868.0,320.1688,320.2385,316.5364,317.1534,25868.0
2025-04-10 12:30:00,319.2,323.6,318.97,323.34,27611.0,317.661,322.0398,317.4321,321.781,27611.0
2025-04-10 13:00:00,323.46,325.04,320.99,323.4,34645.0,321.9004,323.4728,319.4423,321.8407,34645.0
2025-04-10 13:30:00,323.39,327.23,322.75,326.7,39646.0,321.8308,325.6523,321.1939,325.1248,39646.0
2025-04-10 14:00:00,326.2,330.59,325.97,330.06,55514.0,324.6272,328.9961,324.3983,328.4686,55514.0
2025-04-10 14:30:00,330.06,331.57,327.64,328.5,81143.0,328.4686,329.9713,326.0603,326.9161,81143.0
2025-04-10 15:00:00,328.5,330.67,327.41,327.42,139719.0,326.9161,329.0757,325.8314,325.8413,139719.0
2025-04-10 15:30:00,327.71,328.89,325.74,327.27,221602.0,326.1299,327.3043,324.1694,325.6921,221602.0
2025-04-11 09:30:00,323.73,328.83,323.12,326.36,55000.0,322.1691,327.2445,321.5621,324.7865,55000.0
2025-04-11 10:00:00,326.36,328.68,324.45,326.48,51250.0,324.7865,327.0953,322.8857,324.9059,51250.0
2025-04-11 10:30:00,325.85,328.36,325.12,325.83,58396.0,324.2789,326.7768,323.5524,324.259,58396.0
2025-04-11 11:00:00,325.94,327.54,323.85,323.99,82999.0,324.3685,325.9608,322.2886,322.4279,82999.0
2025-04-11 11:30:00,323.99,327.45,323.99,327.34,36368.0,322.4279,325.8712,322.4279,325.7617,36368.0
2025-04-11 12:00:00,327.49,328.16,327.02,327.63,46600.0,325.911,326.5778,325.4433,326.0503,46600.0
2025-04-11 12:30:00,327.62,329.6,327.62,329.18,30607.0,326.0404,328.0108,326.0404,327.5929,30607.0
2025-04-11 13:00:00,329.26,329.99,328.83,329.4,41747.0,327.6725,328.399,327.2445,327.8118,41747.0
2025-04-11 13:30:00,329.65,332.78,329.06,331.08,30907.0,328.0606,331.1755,327.4734,329.4837,30907.0
2025-04-11 14:00:00,331.36,331.85,330.76,331.85,38542.0,329.7623,330.25,329.1652,330.25,38542.0
2025-04-11 14:30:00,331.87,332.32,330.99,331.21,48315.0,330.2699,330.7177,329.3941,329.6131,48315.0
2025-04-11 15:00:00,331.42,332.52,330.73,331.15,68050.0,329.8221,330.9168,329.1354,329.5534,68050.0
2025-04-11 15:30:00,331.17,331.34,329.33,330.19,239035.0,329.5733,329.7424,327.7421,328.598,239035.0
2025-04-14 09:30:00,329.83,331.16,326.07,329.69,56332.0,328.2397,329.5633,324.4979,328.1004,56332.0
2025-04-14 10:00:00,329.69,330.85,326.43,328.15,37857.0,328.1004,329.2548,324.8561,326.5678,37857.0
2025-04-14 10:30:00,328.43,328.72,326.03,328.18,67148.0,326.8465,327.1351,324.458,326.5977,67148.0
2025-04-14 11:00:00,328.38,328.92,327.16,327.92,55428.0,326.7967,327.3341,325.5826,326.3389,55428.0
2025-04-14 11:30:00,327.86,328.93,327.14,327.56,29707.0,326.2792,327.3441,325.5627,325.9807,29707.0
2025-04-14 12:00:00,327.18,327.95,326.5,327.27,31226.0,325.6025,326.3688,324.9258,325.6921,31226.0
2025-04-14 12:30:00,327.55,328.39,326.87,327.27,31727.0,325.9707,326.8067,325.294,325.6921,31727.0
2025-04-14 13:00:00,327.11,328.74,326.5,326.67,33079.0,325.5328,327.155,324.9258,325.095,33079.0
2025-04-14 13:30:00,326.82,328.17,326.57,328.16,22606.0,325.2442,326.5877,324.9954,326.5778,22606.0
2025-04-14 14:00:00,327.95,329.18,327.95,328.6,31330.0,326.3688,327.5929,326.3688,327.0157,31330.0
2025-04-14 14:30:00,328.49,329.54,328.45,329.22,51974.0,326.9062,327.9511,326.8664,327.6327,51974.0
2025-04-14 15:00:00,329.25,330.48,329.17,329.46,76278.0,327.6625,328.8866,327.5829,327.8715,76278.0
2025-04-14 15:30:00,329.25,330.07,328.44,328.97,101805.0,327.6625,328.4786,326.8564,327.3839,101805.0
2025-04-15 09:30:00,329.97,329.97,326.52,326.83,39285.0,328.379,328.379,324.9457,325.2542,39285.0
2025-04-15 10:00:00,327.59,328.56,327.1,327.92,30189.0,326.0105,326.9758,325.5229,326.3389,30189.0
2025-04-15 10:30:00,327.92,329.52,327.83,328.68,26437.0,326.3389,327.9312,326.2494,327.0953,26437.0
2025-04-15 11:00:00,328.7,329.29,328.4,328.4,21302.0,327.1152,327.7023,326.8166,326.8166,21302.0
2025-04-15 11:30:00,328.34,328.69,327.94,328.69,16210.0,326.7569,327.1052,326.3588,327.1052,16210.0
2025-04-15 12:00:00,328.87,328.87,327.62,328.02,19243.0,327.2844,327.2844,326.0404,326.4384,19243.0
2025-04-15 12:30:00,328.19,328.91,327.44,328.87,19635.0,326.6076,327.3242,325.8612,327.2844,19635.0
2025-04-15 13:00:00,328.57,328.8,328.17,328.44,22934.0,326.9858,327.2147,326.5877,326.8564,22934.0
2025-04-15 13:30:00,328.61,329.36,328.39,329.27,17193.0,327.0256,327.772,326.8067,327.6824,17193.0
2025-04-15 14:00:00,329.29,329.51,328.59,328.8,39393.0,327.7023,327.9213,327.0057,327.2147,39393.0
2025-04-15 14:30:00,328.77,329.76,328.77,328.97,34230.0,327.1848,328.1701,327.1848,327.3839,34230.0
2025-04-15 15:00:00,328.96,330.0,328.74,329.38,44734.0,327.3739,328.4089,327.155,327.7919,44734.0
2025-04-15 15:30:00,329.38,330.11,328.14,328.48,112039.0,327.7919,328.5184,326.5579,326.8962,112039.0
2025-04-16 09:30:00,330.01,332.95,330.01,332.11,45703.0,328.4189,331.3447,328.4189,330.5087,45703.0
2025-04-16 10:00:00,332.11,333.64,330.82,333.58,40677.0,330.5087,332.0314,329.2249,331.9716,40677.0
2025-04-16 10:30:00,333.48,334.05,332.68,334.05,33293.0,331.8721,332.4394,331.076,332.4394,33293.0
2025-04-16 11:00:00,333.57,335.14,333.0,334.84,33409.0,331.9617,333.5241,331.3944,333.2256,33409.0
2025-04-16 11:30:00,334.8,334.95,333.83,334.02,38166.0,333.1858,333.335,332.2204,332.4095,38166.0
2025-04-16 12:00:00,334.0,334.86,333.72,334.13,34390.0,332.3896,333.2455,332.111,332.519,34390.0
2025-04-16 12:30:00,334.26,334.95,333.88,334.11,28509.0,332.6484,333.335,332.2702,332.4991,28509.0
2025-04-16 13:00:00,334.11,335.16,333.37,334.54,21458.0,332.4991,333.544,331.7627,332.927,21458.0
2025-04-16 13:30:00,334.66,334.66,331.7,332.15,38706.0,333.0464,333.0464,330.1007,330.5485,38706.0
2025-04-16 14:00:00,332.4,332.98,331.91,332.88,38336.0,330.7973,331.3745,330.3097,331.275,38336.0
2025-04-16 14:30:00,332.88,332.89,330.94,331.16,42207.0,331.275,331.285,329.3444,329.5633,42207.0
2025-04-16 15:00:00,331.24,331.56,329.83,330.05,39409.0,329.6429,329.9614,328.2397,328.4587,39409.0
2025-04-16 15:30:00,330.16,330.62,327.74,329.2,135699.0,328.5681,329.0259,326.1598,327.6128,135699.0
2025-04-17 09:30:00,324.45,331.91,324.45,329.56,244780.0,322.8857,330.3097,322.8857,327.971,244780.0
2025-04-17 10:00:00,329.56,333.51,326.58,331.56,94806.0,327.971,331.902,325.0054,329.9614,94806.0
2025-04-17 10:30:00,332.08,332.08,326.66,327.97,46829.0,330.4789,330.4789,325.085,326.3887,46829.0
2025-04-17 11:00:00,327.91,330.13,327.0,329.77,57109.0,326.329,328.5383,325.4234,328.18,57109.0
2025-04-17 11:30:00,329.79,331.14,329.26,330.35,82954.0,328.1999,329.5434,327.6725,328.7572,82954.0
2025-04-17 12:00:00,330.69,330.81,328.37,330.5,49737.0,329.0956,329.215,326.7868,328.9065,49737.0
2025-04-17 12:30:00,330.11,331.22,329.7,330.04,45927.0,328.5184,329.623,328.1103,328.4487,45927.0
2025-04-17 13:00:00,329.91,330.41,328.42,329.44,66866.0,328.3193,328.8169,326.8365,327.8516,66866.0
2025-04-17 13:30:00,329.15,329.71,328.41,328.55,41183.0,327.563,328.1203,326.8266,326.9659,41183.0
2025-04-17 14:00:00,328.85,329.2,326.42,326.72,121781.0,327.2644,327.6128,324.8462,325.1447,121781.0
2025-04-17 14:30:00,326.73,330.16,326.22,328.51,181163.0,325.1547,328.5681,324.6471,326.9261,181163.0
2025-04-17 15:00:00,328.57,329.14,327.93,328.17,125088.0,326.9858,327.553,326.3489,326.5877,125088.0
2025-04-17 15:30:00,328.09,330.46,327.99,329.89,281449.0,326.5081,328.8667,326.4086,328.2994,281449.0
2025-04-21 09:30:00,330.8,331.56,327.54,329.54,35414.0,329.205,329.9614,325.9608,327.9511,35414.0
2025-04-21 10:00:00,329.87,331.87,328.91,330.23,79051.0,328.2795,330.2699,327.3242,328.6378,79051.0
2025-04-21 10:30:00,329.88,330.24,326.29,326.43,41990.0,328.2895,328.6477,324.7168,324.8561,41990.0
2025-04-21 11:00:00,326.58,326.64,324.6,325.38,50984.0,325.0054,325.0651,323.0349,323.8112,50984.0
2025-04-21 11:30:00,325.31,325.32,322.95,323.5,55819.0,323.7415,323.7515,321.3929,321.9402,55819.0
2025-04-21 12:00:00,323.44,324.28,323.11,323.61,35078.0,321.8805,322.7165,321.5521,322.0497,35078.0
2025-04-21 12:30:00,323.71,324.87,323.71,324.14,15457.0,322.1492,323.3036,322.1492,322.5772,15457.0
2025-04-21 13:00:00,324.47,324.47,323.65,324.01,18555.0,322.9056,322.9056,322.0895,322.4478,18555.0
2025-04-21 13:30:00,324.13,324.59,323.66,323.66,43144.0,322.5672,323.025,322.0995,322.0995,43144.0
2025-04-21 14:00:00,323.66,324.19,322.49,324.14,22491.0,322.0995,322.6269,320.9351,322.5772,22491.0
2025-04-21 14:30:00,324.24,324.85,323.37,323.4,55314.0,322.6767,323.2837,321.8109,321.8407,55314.0
2025-04-21 15:00:00,323.54,324.36,323.3,323.65,30728.0,321.98,322.7961,321.7412,322.0895,30728.0
2025-04-21 15:30:00,323.67,324.86,322.11,324.54,247205.0,322.1094,323.2937,320.5569,322.9752,247205.0
2025-04-22 09:30:00,325.21,329.62,325.21,328.87,64572.0,323.642,328.0307,323.642,327.2844,64572.0
2025-04-22 10:00:00,329.14,331.8,328.68,331.54,54636.0,327.553,330.2002,327.0953,329.9415,54636.0
2025-04-22 10:30:00,331.58,333.09,331.15,332.87,56333.0,329.9813,331.484,329.5534,331.2651,56333.0
2025-04-22 11:00:00,332.84,333.11,332.08,332.51,42347.0,331.2352,331.5039,330.4789,330.9068,42347.0
2025-04-22 11:30:00,332.48,333.2,331.89,332.97,44382.0,330.8769,331.5935,330.2898,331.3646,44382.0
2025-04-22 12:00:00,332.96,333.72,332.18,332.3,20533.0,331.3546,332.111,330.5784,330.6978,20533.0
2025-04-22 12:30:00,332.3,333.15,331.33,331.81,60906.0,330.6978,331.5437,329.7325,330.2102,60906.0
2025-04-22 13:00:00,331.92,332.29,330.78,330.91,86941.0,330.3196,330.6879,329.1851,329.3145,86941.0
2025-04-22 13:30:00,330.9,331.16,330.22,330.38,31758.0,329.3046,329.5633,328.6278,328.7871,31758.0
2025-04-22 14:00:00,330.38,332.65,330.38,332.35,34770.0,328.7871,331.0461,328.7871,330.7476,34770.0
2025-04-22 14:30:00,332.35,335.49,332.35,334.78,55495.0,330.7476,333.8724,330.7476,333.1659,55495.0
2025-04-22 15:00:00,334.82,335.49,334.7,335.03,124472.0,333.2057,333.8724,333.0862,333.4147,124472.0
2025-04-22 15:30:00,335.0,337.39,334.87,336.87,227129.0,333.3848,335.7633,333.2554,335.2458,227129.0
2025-04-23 09:30:00,336.58,339.58,334.56,339.58,75225.0,334.9572,337.9427,332.9469,337.9427,75225.0
2025-04-23 10:00:00,339.13,341.59,338.88,340.06,203913.0,337.4949,339.943,337.2461,338.4204,203913.0
2025-04-23 10:30:00,340.35,340.49,334.87,335.49,58631.0,338.709,338.8483,333.2554,333.8724,58631.0
2025-04-23 11:00:00,335.39,335.9,333.88,335.35,38435.0,333.7729,334.2805,332.2702,333.7331,38435.0
2025-04-23 11:30:00,335.17,336.0,333.81,334.97,49066.0,333.554,334.38,332.2005,333.3549,49066.0
2025-04-23 12:00:00,334.79,335.71,333.93,334.74,18293.0,333.1758,334.0914,332.32,333.126,18293.0
2025-04-23 12:30:00,335.2,335.99,334.33,334.89,27500.0,333.5838,334.37,332.718,333.2753,27500.0
2025-04-23 13:00:00,335.1,335.51,334.53,334.76,65222.0,333.4843,333.8923,332.9171,333.146,65222.0
2025-04-23 13:30:00,334.78,335.1,333.84,334.85,21718.0,333.1659,333.4843,332.2304,333.2355,21718.0
2025-04-23 14:00:00,334.8,334.85,333.4,333.4,35657.0,333.1858,333.2355,331.7925,331.7925,35657.0
2025-04-23 14:30:00,333.58,334.73,333.56,334.47,47927.0,331.9716,333.1161,331.9517,332.8574,47927.0
2025-04-23 15:00:00,334.39,335.04,333.87,334.67,65602.0,332.7777,333.4246,332.2602,333.0564,65602.0
2025-04-23 15:30:00,334.64,336.84,334.64,336.62,168882.0,333.0265,335.2159,333.0265,334.997,168882.0
2025-04-24 09:30:00,335.7,336.26,332.03,333.49,39350.0,334.0814,334.6387,330.4291,331.8821,39350.0
2025-04-24 10:00:00,333.35,337.02,333.35,336.22,33001.0,331.7428,335.3951,331.7428,334.5989,33001.0
2025-04-24 10:30:00,336.19,336.67,335.56,336.14,46569.0,334.5691,335.0467,333.9421,334.5193,46569.0
2025-04-24 11:00:00,336.5,337.21,334.71,334.99,28102.0,334.8776,335.5841,333.0962,333.3748,28102.0
2025-04-24 11:30:00,334.88,336.23,334.88,335.37,23468.0,333.2654,334.6089,333.2654,333.753,23468.0
2025-04-24 12:00:00,335.18,335.69,334.93,335.28,24673.0,333.5639,334.0715,333.3151,333.6634,24673.0
2025-04-24 12:30:00,335.22,335.73,334.6,335.36,25655.0,333.6037,334.1113,332.9867,333.7431,25655.0
2025-04-24 13:00:00,335.15,335.76,334.96,335.23,32415.0,333.5341,334.1411,333.345,333.6137,32415.0
2025-04-24 13:30:00,335.4,335.58,334.8,335.08,36546.0,333.7829,333.962,333.1858,333.4644,36546.0
2025-04-24 14:00:00,335.09,336.34,335.08,335.52,27915.0,333.4744,334.7183,333.4644,333.9023,27915.0
2025-04-24 14:30:00,335.54,335.95,334.89,335.24,42810.0,333.9222,334.3302,333.2753,333.6236,42810.0
2025-04-24 15:00:00,335.23,335.45,334.54,335.24,61316.0,333.6137,333.8326,332.927,333.6236,61316.0
2025-04-24 15:30:00,335.23,335.74,334.12,335.25,244477.0,333.6137,334.1212,332.509,333.6336,244477.0
2025-04-25 09:30:00,336.76,336.76,331.39,333.75,87254.0,335.1363,335.1363,329.7922,332.1408,87254.0
2025-04-25 10:00:00,333.22,334.48,331.47,332.52,49122.0,331.6134,332.8673,329.8718,330.9168,49122.0
2025-04-25 10:30:00,332.28,332.77,331.21,331.8,30654.0,330.6779,331.1655,329.6131,330.2002,30654.0
2025-04-25 11:00:00,331.75,333.32,331.53,331.89,50549.0,330.1505,331.7129,329.9315,330.2898,50549.0
2025-04-25 11:30:00,331.88,333.0,331.72,332.84,20764.0,330.2798,331.3944,330.1206,331.2352,20764.0
2025-04-25 12:00:00,332.84,333.84,332.83,333.29,42197.0,331.2352,332.2304,331.2253,331.683,42197.0
2025-04-25 12:30:00,333.25,334.09,332.98,333.53,38244.0,331.6432,332.4792,331.3745,331.9219,38244.0
2025-04-25 13:00:00,333.53,334.87,333.53,334.71,49892.0,331.9219,333.2554,331.9219,333.0962,49892.0
2025-04-25 13:30:00,334.6,335.13,333.75,333.91,36240.0,332.9867,333.5142,332.1408,332.3001,36240.0
2025-04-25 14:00:00,334.05,335.72,333.67,335.63,35379.0,332.4394,334.1013,332.0612,334.0118,35379.0
2025-04-25 14:30:00,335.63,335.63,334.33,334.57,43667.0,334.0118,334.0118,332.718,332.9569,43667.0
2025-04-25 15:00:00,334.45,335.51,334.45,334.81,46245.0,332.8374,333.8923,332.8374,333.1957,46245.0
2025-04-25 15:30:00,334.73,336.3,334.18,335.54,162874.0,333.1161,334.6785,332.5687,333.9222,162874.0
2025-04-28 09:30:00,335.65,339.67,335.43,335.49,43851.0,334.0317,338.0323,333.8127,333.8724,43851.0
2025-04-28 10:00:00,335.49,336.5,334.11,335.57,38296.0,333.8724,334.8776,332.4991,333.952,38296.0
2025-04-28 10:30:00,335.57,337.19,335.36,337.08,29814.0,333.952,335.5642,333.7431,335.4548,29814.0
2025-04-28 11:00:00,336.68,337.17,335.45,335.65,45233.0,335.0567,335.5443,333.8326,334.0317,45233.0
2025-04-28 11:30:00,335.88,335.88,334.48,334.9,47274.0,334.2606,334.2606,332.8673,333.2853,47274.0
2025-04-28 12:00:00,335.0,335.83,334.61,334.81,16572.0,333.3848,334.2108,332.9967,333.1957,16572.0
2025-04-28 12:30:00,334.65,334.72,333.72,334.19,25929.0,333.0365,333.1061,332.111,332.5787,25929.0
2025-04-28 13:00:00,333.98,334.92,333.37,333.37,32640.0,332.3697,333.3052,331.7627,331.7627,32640.0
2025-04-28 13:30:00,333.38,334.28,333.02,333.71,20402.0,331.7726,332.6683,331.4143,332.101,20402.0
2025-04-28 14:00:00,333.71,334.73,333.7,334.4,17291.0,332.101,333.1161,332.0911,332.7877,17291.0
2025-04-28 14:30:00,334.37,334.42,333.65,333.89,44809.0,332.7578,332.8076,332.0413,332.2801,44809.0
2025-04-28 15:00:00,333.9,335.18,333.9,334.56,69579.0,332.2901,333.5639,332.2901,332.9469,69579.0
2025-04-28 15:30:00,334.62,335.52,333.54,334.89,161565.0,333.0066,333.9023,331.9318,333.2753,161565.0
2025-04-29 09:30:00,335.22,336.22,333.8,334.32,37012.0,333.6037,334.5989,332.1906,332.7081,37012.0
2025-04-29 10:00:00,334.31,335.77,333.57,333.81,53806.0,332.6981,334.1511,331.9617,332.2005,53806.0
2025-04-29 10:30:00,334.03,334.89,333.79,334.85,61181.0,332.4195,333.2753,332.1806,333.2355,61181.0
2025-04-29 11:00:00,334.99,335.7,333.84,335.0,41670.0,333.3748,334.0814,332.2304,333.3848,41670.0
2025-04-29 11:30:00,335.07,335.88,334.8,335.24,36754.0,333.4545,334.2606,333.1858,333.6236,36754.0
2025-04-29 12:00:00,335.2,336.6,335.19,336.46,23327.0,333.5838,334.9771,333.5739,334.8378,23327.0
2025-04-29 12:30:00,336.31,336.36,335.59,335.78,19326.0,334.6885,334.7382,333.9719,334.161,19326.0
2025-04-29 13:00:00,336.01,336.94,335.79,336.92,26220.0,334.3899,335.3154,334.171,335.2955,26220.0
2025-04-29 13:30:00,336.74,337.93,336.66,337.61,15702.0,335.1164,336.3007,335.0368,335.9822,15702.0
2025-04-29 14:00:00,337.57,337.88,337.27,337.48,25682.0,335.9424,336.2509,335.6438,335.8528,25682.0
2025-04-29 14:30:00,337.52,337.77,337.11,337.44,26787.0,335.8926,336.1414,335.4846,335.813,26787.0
2025-04-29 15:00:00,337.44,338.82,337.43,338.61,52504.0,335.813,337.1864,335.8031,336.9774,52504.0
2025-04-29 15:30:00,338.7,338.93,337.18,337.4,149534.0,337.067,337.2958,335.5543,335.7732,149534.0
2025-04-30 09:30:00,341.02,342.91,336.81,337.64,63508.0,339.3758,341.2567,335.1861,336.0121,63508.0
2025-04-30 10:00:00,337.65,338.35,336.64,337.08,40527.0,336.022,336.7186,335.0169,335.4548,40527.0
2025-04-30 10:30:00,337.14,337.46,335.69,336.52,38052.0,335.5145,335.8329,334.0715,334.8975,38052.0
2025-04-30 11:00:00,336.55,338.51,336.32,338.5,13997.0,334.9273,336.8779,334.6984,336.8679,13997.0
2025-04-30 11:30:00,338.45,339.35,338.11,338.94,39809.0,336.8182,337.7138,336.4798,337.3058,39809.0
2025-04-30 12:00:00,338.82,339.5,338.7,338.87,19124.0,337.1864,337.8631,337.067,337.2361,19124.0
2025-04-30 12:30:00,338.99,339.6,338.3,339.44,17938.0,337.3556,337.9626,336.6689,337.8034,17938.0
2025-04-30 13:00:00,339.47,339.72,338.78,339.72,15843.0,337.8332,338.082,337.1466,338.082,15843.0
2025-04-30 13:30:00,339.61,340.31,339.22,339.46,24246.0,337.9726,338.6692,337.5844,337.8233,24246.0
2025-04-30 14:00:00,339.46,339.99,338.74,339.13,40457.0,337.8233,338.3507,337.1068,337.4949,40457.0
2025-04-30 14:30:00,339.13,339.14,337.73,337.94,31148.0,337.4949,337.5048,336.1016,336.3106,31148.0
2025-04-30 15:00:00,338.06,338.68,338.0,338.0,43530.0,336.43,337.0471,336.3703,336.3703,43530.0
2025-04-30 15:30:00,337.93,341.09,337.82,339.84,175773.0,336.3007,339.4454,336.1912,338.2015,175773.0
2025-05-01 09:30:00,339.71,341.4,335.59,339.94,78250.0,338.0721,339.7539,333.9719,338.301,78250.0
2025-05-01 10:00:00,340.84,341.4,339.09,340.41,48181.0,339.1966,339.7539,337.4551,338.7687,48181.0
2025-05-01 10:30:00,340.34,340.4,338.13,338.99,35306.0,338.699,338.7588,336.4997,337.3556,35306.0
2025-05-01 11:00:00,338.79,339.43,338.15,338.47,80627.0,337.1565,337.7934,336.5196,336.8381,80627.0
2025-05-01 11:30:00,338.52,339.46,337.79,338.37,42891.0,336.8878,337.8233,336.1613,336.7385,42891.0
2025-05-01 12:00:00,338.55,338.77,337.59,337.59,41653.0,336.9177,337.1366,335.9623,335.9623,41653.0
2025-05-01 12:30:00,337.71,339.09,337.62,338.68,42534.0,336.0817,337.4551,335.9922,337.0471,42534.0
2025-05-01 13:00:00,338.68,339.56,338.32,338.86,55473.0,337.0471,337.9228,336.6888,337.2262,55473.0
2025-05-01 13:30:00,338.94,339.0,337.47,338.12,44746.0,337.3058,337.3655,335.8429,336.4898,44746.0
2025-05-01 14:00:00,338.0,338.59,335.54,337.15,99590.0,336.3703,336.9575,333.9222,335.5244,99590.0
2025-05-01 14:30:00,337.17,337.45,336.63,336.8,77181.0,335.5443,335.823,335.0069,335.1761,77181.0
2025-05-01 15:00:00,336.88,337.18,336.22,336.47,55696.0,335.2557,335.5543,334.5989,334.8477,55696.0
2025-05-01 15:30:00,336.54,336.56,334.65,335.17,231995.0,334.9174,334.9373,333.0365,333.554,231995.0
2025-05-02 09:30:00,345.0,350.0,340.97,342.97,219266.0,343.3366,348.3125,339.326,341.3164,219266.0
2025-05-02 10:00:00,343.08,343.08,334.02,334.88,94168.0,341.4258,341.4258,332.4095,333.2654,94168.0
2025-05-02 10:30:00,334.6,335.31,331.83,335.02,103538.0,332.9867,333.6933,330.2301,333.4047,103538.0
2025-05-02 11:00:00,335.02,335.35,330.0,330.51,144682.0,333.4047,333.7331,328.4089,328.9164,144682.0
2025-05-02 11:30:00,330.57,334.73,330.0,332.95,71548.0,328.9762,333.1161,328.4089,331.3447,71548.0
2025-05-02 12:00:00,332.99,334.45,331.0,332.77,44209.0,331.3845,332.8374,329.4041,331.1655,44209.0
2025-05-02 12:30:00,332.67,333.17,330.58,333.1,71286.0,331.066,331.5636,328.9861,331.494,71286.0
2025-05-02 13:00:00,333.12,334.13,330.83,331.32,42188.0,331.5139,332.519,329.2349,329.7225,42188.0
2025-05-02 13:30:00,331.15,332.8,330.71,332.45,28306.0,329.5534,331.1954,329.1155,330.8471,28306.0
2025-05-02 14:00:00,332.54,333.0,331.73,332.18,42859.0,330.9367,331.3944,330.1306,330.5784,42859.0
2025-05-02 14:30:00,332.3,333.66,331.41,333.15,66779.0,330.6978,332.0513,329.8121,331.5437,66779.0
2025-05-02 15:00:00,332.9,337.36,332.9,335.76,134991.0,331.2949,335.7334,331.2949,334.1411,134991.0
2025-05-02 15:30:00,335.76,338.06,333.62,335.18,294829.0,334.1411,336.43,332.0114,333.5639,294829.0
2025-05-05 09:30:00,337.01,337.01,333.23,335.3,80304.0,335.3851,335.3851,331.6233,333.6833,80304.0
2025-05-05 10:00:00,335.76,336.74,335.25,336.21,29538.0,334.1411,335.1164,333.6336,334.589,29538.0
2025-05-05 10:30:00,336.21,337.06,335.08,335.41,44648.0,334.589,335.4349,333.4644,333.7928,44648.0
2025-05-05 11:00:00,335.43,335.56,334.39,334.93,38820.0,333.8127,333.9421,332.7777,333.3151,38820.0
2025-05-05 11:30:00,335.07,335.5,334.5,334.77,26088.0,333.4545,333.8824,332.8872,333.1559,26088.0
2025-05-05 12:00:00,334.75,335.19,334.46,334.9,51972.0,333.136,333.5739,332.8474,333.2853,51972.0
2025-05-05 12:30:00,334.9,334.91,333.34,333.57,24489.0,333.2853,333.2952,331.7328,331.9617,24489.0
2025-05-05 13:00:00,333.36,333.91,332.71,332.71,26431.0,331.7527,332.3001,331.1058,331.1058,26431.0
2025-05-05 13:30:00,332.77,333.79,332.62,333.38,36895.0,331.1655,332.1806,331.0163,331.7726,36895.0
2025-05-05 14:00:00,333.36,334.0,332.95,333.86,22960.0,331.7527,332.3896,331.3447,332.2503,22960.0
2025-05-05 14:30:00,333.86,334.29,333.46,333.97,31459.0,332.2503,332.6782,331.8522,332.3598,31459.0
2025-05-05 15:00:00,333.99,334.45,333.54,334.12,35777.0,332.3797,332.8374,331.9318,332.509,35777.0
2025-05-05 15:30:00,334.15,334.47,332.8,333.45,203063.0,332.5389,332.8574,331.1954,331.8423,203063.0
2025-05-06 09:30:00,332.88,335.31,332.7,333.24,76791.0,331.275,333.6933,331.0959,331.6333,76791.0
2025-05-06 10:00:00,333.23,333.49,331.93,332.47,50666.0,331.6233,331.8821,330.3296,330.867,50666.0
2025-05-06 10:30:00,332.18,333.87,331.95,333.57,32092.0,330.5784,332.2602,330.3495,331.9617,32092.0
2025-05-06 11:00:00,333.78,335.26,333.51,334.81,244889.0,332.1707,333.6435,331.902,333.1957,244889.0
2025-05-06 11:30:00,334.81,335.05,333.87,334.76,37817.0,333.1957,333.4346,332.2602,333.146,37817.0
2025-05-06 12:00:00,334.93,337.0,334.59,335.03,81586.0,333.3151,335.3752,332.9768,333.4147,81586.0
2025-05-06 12:30:00,335.1,335.25,334.2,334.42,29636.0,333.4843,333.6336,332.5887,332.8076,29636.0
2025-05-06 13:00:00,334.41,334.99,334.06,334.25,35640.0,332.7976,333.3748,332.4493,332.6384,35640.0
2025-05-06 13:30:00,334.26,334.47,332.47,332.73,33999.0,332.6484,332.8574,330.867,331.1257,33999.0
2025-05-06 14:00:00,332.66,333.37,332.65,333.23,32021.0,331.0561,331.7627,331.0461,331.6233,32021.0
2025-05-06 14:30:00,333.26,333.75,332.41,333.1,42265.0,331.6532,332.1408,330.8073,331.494,42265.0
2025-05-06 15:00:00,333.07,334.36,332.95,334.3,62895.0,331.4641,332.7479,331.3447,332.6882,62895.0
2025-05-06 15:30:00,334.21,334.59,333.44,333.6,183309.0,332.5986,332.9768,331.8323,331.9915,183309.0
2025-05-07 09:30:00,335.0,335.87,333.42,334.79,52603.0,333.3848,334.2506,331.8124,333.1758,52603.0
2025-05-07 10:00:00,334.79,335.01,331.98,332.66,40717.0,333.1758,333.3947,330.3794,331.0561,40717.0
2025-05-07 10:30:00,333.01,334.26,332.2,332.33,29629.0,331.4044,332.6484,330.5983,330.7277,29629.0
2025-05-07 11:00:00,332.14,332.69,331.32,332.52,30599.0,330.5386,331.0859,329.7225,330.9168,30599.0
2025-05-07 11:30:00,332.14,332.4,331.66,331.82,19175.0,330.5386,330.7973,330.0609,330.2201,19175.0
2025-05-07 12:00:00,331.79,333.34,331.77,333.34,26390.0,330.1903,331.7328,330.1704,331.7328,26390.0
2025-05-07 12:30:00,333.4,333.8,332.94,333.46,14045.0,331.7925,332.1906,331.3347,331.8522,14045.0
2025-05-07 13:00:00,333.46,334.19,333.35,333.64,11810.0,331.8522,332.5787,331.7428,332.0314,11810.0
2025-05-07 13:30:00,333.62,333.62,332.98,333.39,11267.0,332.0114,332.0114,331.3745,331.7826,11267.0
2025-05-07 14:00:00,333.24,333.79,332.52,333.35,41020.0,331.6333,332.1806,330.9168,331.7428,41020.0
2025-05-07 14:30:00,333.22,334.72,333.22,334.72,19652.0,331.6134,333.1061,331.6134,333.1061,19652.0
2025-05-07 15:00:00,334.63,335.53,334.47,334.6,118385.0,333.0166,333.9122,332.8574,332.9867,118385.0
2025-05-07 15:30:00,334.5,335.33,334.22,334.4,223620.0,332.8872,333.7132,332.6086,332.7877,223620.0
2025-05-08 09:30:00,333.08,335.34,330.21,334.55,55597.0,331.4741,333.7232,328.6179,332.937,55597.0
2025-05-08 10:00:00,334.55,337.25,334.51,336.19,90309.0,332.937,335.6239,332.8972,334.5691,90309.0
2025-05-08 10:30:00,336.25,336.33,333.42,333.56,21449.0,334.6288,334.7084,331.8124,331.9517,21449.0
2025-05-08 11:00:00,333.32,335.21,332.99,334.65,31100.0,331.7129,333.5938,331.3845,333.0365,31100.0
2025-05-08 11:30:00,334.0,335.35,333.72,334.6,19387.0,332.3896,333.7331,332.111,332.9867,19387.0
2025-05-08 12:00:00,334.19,335.8,334.19,335.54,13282.0,332.5787,334.1809,332.5787,333.9222,13282.0
2025-05-08 12:30:00,335.72,336.68,335.48,336.42,48943.0,334.1013,335.0567,333.8625,334.7979,48943.0
2025-05-08 13:00:00,336.56,336.75,336.33,336.72,32052.0,334.9373,335.1264,334.7084,335.0965,32052.0
2025-05-08 13:30:00,336.72,336.93,336.0,336.04,15785.0,335.0965,335.3055,334.38,334.4198,15785.0
2025-05-08 14:00:00,336.12,336.33,334.99,335.19,26228.0,334.4994,334.7084,333.3748,333.5739,26228.0
2025-05-08 14:30:00,335.26,336.28,335.22,336.0,34279.0,333.6435,334.6586,333.6037,334.38,34279.0
2025-05-08 15:00:00,336.02,336.02,335.04,335.49,49114.0,334.3999,334.3999,333.4246,333.8724,49114.0
2025-05-08 15:30:00,335.44,335.63,332.96,333.14,153298.0,333.8227,334.0118,331.3546,331.5338,153298.0
2025-05-09 09:30:00,333.19,334.16,331.84,332.49,37695.0,331.5835,332.5488,330.24,330.8869,37695.0
2025-05-09 10:00:00,332.25,334.43,331.98,333.86,20534.0,330.6481,332.8175,330.3794,332.2503,20534.0
2025-05-09 10:30:00,333.86,334.56,333.17,333.19,29555.0,332.2503,332.9469,331.5636,331.5835,29555.0
2025-05-09 11:00:00,333.22,333.65,332.54,332.67,10300.0,331.6134,332.0413,330.9367,331.066,10300.0
2025-05-09 11:30:00,332.8,333.85,332.41,333.69,15007.0,331.1954,332.2403,330.8073,332.0811,15007.0
2025-05-09 12:00:00,333.89,335.0,333.65,333.69,14411.0,332.2801,333.3848,332.0413,332.0811,14411.0
2025-05-09 12:30:00,333.61,333.89,332.96,332.99,7159.0,332.0015,332.2801,331.3546,331.3845,7159.0
2025-05-09 13:00:00,332.93,334.05,332.86,333.87,13521.0,331.3248,332.4394,331.2551,332.2602,13521.0
2025-05-09 13:30:00,333.86,334.0,333.48,333.58,6273.0,332.2503,332.3896,331.8721,331.9716,6273.0
2025-05-09 14:00:00,333.89,334.02,333.24,333.25,14077.0,332.2801,332.4095,331.6333,331.6432,14077.0
2025-05-09 14:30:00,333.08,334.74,333.08,334.59,20359.0,331.4741,333.126,331.4741,332.9768,20359.0
2025-05-09 15:00:00,334.68,335.42,334.51,334.56,36892.0,333.0663,333.8028,332.8972,332.9469,36892.0
2025-05-09 15:30:00,334.56,334.56,333.17,333.46,51226.0,332.9469,332.9469,331.5636,331.8522,51226.0
2025-05-12 09:30:00,324.08,328.26,320.01,323.76,326596.0,322.5174,326.6773,318.4671,322.199,326596.0
2025-05-12 10:00:00,324.38,324.59,309.59,311.53,351316.0,322.816,323.025,308.0973,310.028,351316.0
2025-05-12 10:30:00,311.53,318.09,310.61,315.26,274382.0,310.028,316.5563,309.1124,313.74,274382.0
2025-05-12 11:00:00,315.27,317.12,313.37,314.31,119634.0,313.7499,315.591,311.8591,312.7946,119634.0
2025-05-12 11:30:00,314.65,314.65,310.41,311.4,110204.0,313.1329,313.1329,308.9134,309.8986,110204.0
2025-05-12 12:00:00,311.44,312.09,310.5,312.09,99824.0,309.9384,310.5853,309.0029,310.5853,99824.0
2025-05-12 12:30:00,312.09,313.99,311.41,312.32,49312.0,310.5853,312.4761,309.9085,310.8141,49312.0
2025-05-12 13:00:00,312.33,312.43,311.51,312.25,58958.0,310.8241,310.9236,310.0081,310.7445,58958.0
2025-05-12 13:30:00,312.3,313.65,312.2,312.65,66617.0,310.7942,312.1377,310.6947,311.1426,66617.0
2025-05-12 14:00:00,312.6,314.04,312.6,313.08,71122.0,311.0928,312.5259,311.0928,311.5705,71122.0
2025-05-12 14:30:00,313.1,315.24,312.9,314.06,90419.0,311.5904,313.7201,311.3914,312.5458,90419.0
2025-05-12 15:00:00,313.98,315.71,313.63,315.55,87659.0,312.4661,314.1878,312.1178,314.0286,87659.0
2025-05-12 15:30:00,315.55,315.8,313.8,315.61,246804.0,314.0286,314.2774,312.287,314.0883,246804.0
2025-05-13 09:30:00,309.59,310.25,302.95,307.42,312063.0,308.0973,308.7541,301.4893,305.9378,312063.0
2025-05-13 10:00:00,307.41,308.24,305.38,307.12,184426.0,305.9278,306.7538,303.9076,305.6392,184426.0
2025-05-13 10:30:00,307.36,308.3,305.59,305.86,112928.0,305.8781,306.8135,304.1166,304.3853,112928.0
2025-05-13 11:00:00,305.61,305.85,304.05,304.88,121860.0,304.1365,304.3753,302.584,303.41,121860.0
2025-05-13 11:30:00,305.15,305.26,303.31,305.0,133657.0,303.6787,303.7882,301.8476,303.5294,133657.0
2025-05-13 12:00:00,304.86,305.32,304.19,304.77,61046.0,303.3901,303.8479,302.7233,303.3005,61046.0
2025-05-13 12:30:00,305.0,305.81,304.02,304.69,51207.0,303.5294,304.3355,302.5542,303.2209,51207.0
2025-05-13 13:00:00,304.7,305.35,304.51,304.93,72008.0,303.2309,303.8778,303.0418,303.4598,72008.0
2025-05-13 13:30:00,304.75,305.08,304.0,304.48,48274.0,303.2806,303.6091,302.5343,303.0119,48274.0
2025-05-13 14:00:00,304.41,305.04,303.3,303.51,44882.0,302.9423,303.5692,301.8376,302.0466,44882.0
2025-05-13 14:30:00,303.37,303.74,302.51,302.79,69744.0,301.9073,302.2755,301.0514,301.3301,69744.0
2025-05-13 15:00:00,302.76,303.01,301.59,302.09,147098.0,301.3002,301.549,300.1359,300.6335,147098.0
2025-05-13 15:30:00,302.09,303.08,301.48,301.86,353738.0,300.6335,301.6187,300.0264,300.4046,353738.0
2025-05-14 09:30:00,305.25,307.16,303.7,306.67,245521.0,303.7782,305.679,302.2357,305.1914,245521.0
2025-05-14 10:00:00,306.58,306.64,304.23,304.23,138468.0,305.1018,305.1615,302.7632,302.7632,138468.0
2025-05-14 10:30:00,304.49,304.58,302.83,302.84,42080.0,303.0219,303.1115,301.3699,301.3799,42080.0
2025-05-14 11:00:00,302.8,303.07,302.29,302.6,52130.0,301.34,301.6087,300.8325,301.141,52130.0
2025-05-14 11:30:00,302.56,304.25,302.11,304.25,85733.0,301.1012,302.7831,300.6534,302.7831,85733.0
2025-05-14 12:00:00,304.41,304.41,303.13,303.13,54052.0,302.9423,302.9423,301.6685,301.6685,54052.0
2025-05-14 12:30:00,303.0,303.9,302.82,303.84,25855.0,301.5391,302.4347,301.36,302.375,25855.0
2025-05-14 13:00:00,303.7,304.04,303.08,303.15,49930.0,302.2357,302.5741,301.6187,301.6884,49930.0
2025-05-14 13:30:00,303.15,303.57,302.66,303.02,43851.0,301.6884,302.1063,301.2007,301.559,43851.0
2025-05-14 14:00:00,303.0,303.54,302.74,303.01,73865.0,301.5391,302.0765,301.2803,301.549,73865.0
2025-05-14 14:30:00,303.0,303.88,302.8,303.42,125463.0,301.5391,302.4148,301.34,301.9571,125463.0
2025-05-14 15:00:00,303.49,304.34,303.38,303.56,131901.0,302.0267,302.8726,301.9173,302.0964,131901.0
2025-05-14 15:30:00,303.64,304.05,302.94,303.32,340973.0,302.176,302.584,301.4794,301.8575,340973.0
2025-05-15 09:30:00,303.22,303.46,299.66,300.55,124927.0,301.758,301.9969,298.2152,299.1009,124927.0
2025-05-15 10:00:00,300.64,301.28,297.75,298.08,105000.0,299.1905,299.8274,296.3144,296.6428,105000.0
2025-05-15 10:30:00,298.07,298.71,296.26,298.09,133200.0,296.6329,297.2698,294.8316,296.6528,133200.0
2025-05-15 11:00:00,298.09,302.06,297.91,301.6,158992.0,296.6528,300.6036,296.4736,300.1458,158992.0
2025-05-15 11:30:00,301.6,303.76,301.56,303.37,101258.0,300.1458,302.2954,300.106,301.9073,101258.0
2025-05-15 12:00:00,303.38,303.71,302.61,303.31,97002.0,301.9173,302.2457,301.151,301.8476,97002.0
2025-05-15 12:30:00,303.29,304.37,302.84,304.28,73471.0,301.8277,302.9025,301.3799,302.8129,73471.0
2025-05-15 13:00:00,304.29,305.0,303.66,304.07,131678.0,302.8229,303.5294,302.1959,302.6039,131678.0
2025-05-15 13:30:00,304.13,304.72,303.93,304.32,104925.0,302.6636,303.2508,302.4646,302.8527,104925.0
2025-05-15 14:00:00,304.32,306.68,304.14,306.22,153632.0,302.8527,305.2013,302.6736,304.7436,153632.0
2025-05-15 14:30:00,306.25,307.63,306.11,307.08,62352.0,304.7734,306.1468,304.6341,305.5994,62352.0
2025-05-15 15:00:00,306.95,308.01,306.3,307.6,92730.0,305.47,306.5249,304.8232,306.1169,92730.0
2025-05-15 15:30:00,307.65,308.97,307.17,308.78,190829.0,306.1667,307.4803,305.689,307.2912,190829.0
2025-05-16 09:30:00,309.4,312.51,307.78,312.19,162387.0,307.9082,311.0032,306.296,310.6848,162387.0
2025-05-16 10:00:00,312.32,312.76,310.59,312.69,81262.0,310.8141,311.252,309.0925,311.1824,81262.0
2025-05-16 10:30:00,312.86,313.03,311.6,312.88,43928.0,311.3515,311.5207,310.0976,311.3714,43928.0
2025-05-16 11:00:00,313.14,315.34,312.87,315.0,106155.0,311.6302,313.8196,311.3615,313.4812,106155.0
2025-05-16 11:30:00,314.87,315.01,313.68,313.88,77664.0,313.3519,313.4912,312.1676,312.3666,77664.0
2025-05-16 12:00:00,313.83,315.54,313.68,315.47,23845.0,312.3169,314.0186,312.1676,313.949,23845.0
2025-05-16 12:30:00,315.54,317.08,315.51,317.08,25854.0,314.0186,315.5512,313.9888,315.5512,25854.0
2025-05-16 13:00:00,316.99,319.58,316.98,319.21,56671.0,315.4616,318.0391,315.4517,317.6709,56671.0
2025-05-16 13:30:00,319.26,319.87,318.87,319.67,54171.0,317.7207,318.3277,317.3326,318.1287,54171.0
2025-05-16 14:00:00,319.63,319.83,319.1,319.45,32963.0,318.0889,318.2879,317.5615,317.9098,32963.0
2025-05-16 14:30:00,319.5,319.71,318.87,319.36,29324.0,317.9595,318.1685,317.3326,317.8202,29324.0
2025-05-16 15:00:00,319.55,320.61,319.41,320.05,40765.0,318.0093,319.0642,317.87,318.5069,40765.0
2025-05-16 15:30:00,319.94,320.97,319.69,320.81,162297.0,318.3974,319.4224,318.1486,319.2632,162297.0
2025-05-19 09:30:00,320.55,322.13,318.65,319.78,39716.0,319.0045,320.5768,317.1136,318.2382,39716.0
2025-05-19 10:00:00,319.66,319.73,318.0,319.64,28871.0,318.1188,318.1884,316.4668,318.0989,28871.0
2025-05-19 10:30:00,320.04,321.76,319.98,320.89,16391.0,318.4969,320.2086,318.4372,319.3428,16391.0
2025-05-19 11:00:00,320.96,321.23,320.35,321.16,13162.0,319.4125,319.6812,318.8054,319.6115,13162.0
2025-05-19 11:30:00,321.16,321.49,320.53,321.47,14900.0,319.6115,319.9399,318.9846,319.92,14900.0
2025-05-19 12:00:00,321.47,322.42,321.2,322.05,20451.0,319.92,320.8654,319.6513,320.4972,20451.0
2025-05-19 12:30:00,322.16,322.42,321.51,322.0,13703.0,320.6067,320.8654,319.9598,320.4475,13703.0
2025-05-19 13:00:00,321.96,322.82,321.83,322.82,21036.0,320.4077,321.2635,320.2783,321.2635,21036.0
2025-05-19 13:30:00,322.88,322.88,321.69,321.86,26116.0,321.3232,321.3232,320.139,320.3081,26116.0
2025-05-19 14:00:00,321.86,321.88,321.04,321.71,17017.0,320.3081,320.3281,319.4921,320.1589,17017.0
2025-05-19 14:30:00,321.83,322.29,320.75,321.08,33570.0,320.2783,320.7361,319.2035,319.5319,33570.0
2025-05-19 15:00:00,321.18,321.78,321.14,321.52,23218.0,319.6314,320.2285,319.5916,319.9698,23218.0
2025-05-19 15:30:00,321.52,322.39,321.44,322.03,110150.0,319.9698,320.8356,319.8902,320.4773,110150.0
2025-05-20 09:30:00,323.85,325.17,322.36,323.73,52697.0,322.2886,323.6022,320.8057,322.1691,52697.0
2025-05-20 10:00:00,323.69,324.8,323.15,324.48,31587.0,322.1293,323.234,321.5919,322.9155,31587.0
2025-05-20 10:30:00,324.59,325.26,323.56,323.78,42022.0,323.025,323.6918,322.0,322.2189,42022.0
2025-05-20 11:00:00,323.73,324.5,323.6,324.34,18804.0,322.1691,322.9354,322.0398,322.7762,18804.0
2025-05-20 11:30:00,324.44,324.49,323.11,323.36,26514.0,322.8757,322.9255,321.5521,321.8009,26514.0
2025-05-20 12:00:00,323.33,323.93,322.97,323.12,19730.0,321.7711,322.3682,321.4128,321.5621,19730.0
2025-05-20 12:30:00,323.04,323.35,322.72,323.21,16810.0,321.4825,321.791,321.164,321.6516,16810.0
2025-05-20 13:00:00,323.29,324.82,323.11,324.69,23897.0,321.7313,323.2539,321.5521,323.1245,23897.0
2025-05-20 13:30:00,324.71,325.48,324.54,325.46,19444.0,323.1444,323.9107,322.9752,323.8908,19444.0
2025-05-20 14:00:00,325.34,325.46,324.24,324.42,28062.0,323.7714,323.8908,322.6767,322.8558,28062.0
2025-05-20 14:30:00,324.41,324.54,323.9,324.29,30396.0,322.8459,322.9752,322.3383,322.7264,30396.0
2025-05-20 15:00:00,324.28,324.74,324.17,324.69,40283.0,322.7165,323.1743,322.607,323.1245,40283.0
2025-05-20 15:30:00,324.67,325.38,324.63,325.0,161162.0,323.1046,323.8112,323.0648,323.433,161162.0
2025-05-21 09:30:00,322.63,326.0,320.53,321.56,34647.0,321.0744,324.4282,318.9846,320.0096,34647.0
2025-05-21 10:00:00,321.8,322.58,320.14,320.36,32818.0,320.2484,321.0247,318.5964,318.8154,32818.0
2025-05-21 10:30:00,320.55,321.28,319.58,320.12,17907.0,319.0045,319.7309,318.0391,318.5765,17907.0
2025-05-21 11:00:00,320.19,320.97,319.41,320.91,25686.0,318.6462,319.4224,317.87,319.3627,25686.0
2025-05-21 11:30:00,321.03,321.18,320.25,320.25,13200.0,319.4822,319.6314,318.7059,318.7059,13200.0
2025-05-21 12:00:00,320.28,320.4,319.91,319.91,13100.0,318.7358,318.8552,318.3676,318.3676,13100.0
2025-05-21 12:30:00,320.3,320.47,319.39,319.39,18584.0,318.7557,318.9249,317.8501,317.8501,18584.0
2025-05-21 13:00:00,319.38,319.87,317.71,318.43,29320.0,317.8401,318.3277,316.1782,316.8947,29320.0
2025-05-21 13:30:00,318.41,319.16,318.01,318.49,12842.0,316.8748,317.6212,316.4767,316.9544,12842.0
2025-05-21 14:00:00,318.32,318.44,317.43,318.38,22883.0,316.7852,316.9046,315.8995,316.8449,22883.0
2025-05-21 14:30:00,318.31,319.03,318.17,318.88,32835.0,316.7753,317.4918,316.6359,317.3425,32835.0
2025-05-21 15:00:00,318.83,319.25,318.36,318.44,28762.0,317.2928,317.7107,316.825,316.9046,28762.0
2025-05-21 15:30:00,318.36,319.0,317.01,317.14,87709.0,316.825,317.4619,315.4815,315.6109,87709.0
2025-05-22 09:30:00,315.91,316.46,314.28,315.8,84820.0,314.3868,314.9342,312.7647,314.2774,84820.0
2025-05-22 10:00:00,315.8,315.88,311.88,312.14,72743.0,314.2774,314.357,310.3763,310.635,72743.0
2025-05-22 10:30:00,312.19,312.41,311.2,311.77,61271.0,310.6848,310.9037,309.6995,310.2668,61271.0
2025-05-22 11:00:00,311.52,311.71,310.2,310.69,54169.0,310.018,310.2071,308.7044,309.192,54169.0
2025-05-22 11:30:00,310.84,313.34,310.2,312.64,66961.0,309.3413,311.8292,308.7044,311.1326,66961.0
2025-05-22 12:00:00,312.8,313.64,312.67,313.06,19479.0,311.2918,312.1278,311.1625,311.5506,19479.0
2025-05-22 12:30:00,313.03,313.49,312.67,312.92,29731.0,311.5207,311.9785,311.1625,311.4113,29731.0
2025-05-22 13:00:00,312.84,314.03,312.17,313.9,20441.0,311.3316,312.5159,310.6649,312.3865,20441.0
2025-05-22 13:30:00,313.86,314.7,313.8,314.36,39083.0,312.3467,313.1827,312.287,312.8443,39083.0
2025-05-22 14:00:00,314.4,315.49,314.34,315.19,34944.0,312.8841,313.9689,312.8244,313.6703,34944.0
2025-05-22 14:30:00,315.14,315.29,314.13,314.5,40868.0,313.6205,313.7698,312.6154,312.9836,40868.0
2025-05-22 15:00:00,314.45,314.45,312.93,314.22,80230.0,312.9339,312.9339,311.4212,312.705,80230.0
2025-05-22 15:30:00,314.13,314.63,312.47,312.64,170282.0,312.6154,313.113,310.9634,311.1326,170282.0
2025-05-23 09:30:00,314.2,315.36,310.51,313.42,120344.0,312.6851,313.8395,309.0129,311.9088,120344.0
2025-05-23 10:00:00,313.71,313.9,311.72,312.18,47294.0,312.1974,312.3865,310.217,310.6748,47294.0
2025-05-23 10:30:00,312.18,312.63,311.52,312.52,48497.0,310.6748,311.1227,310.018,311.0132,48497.0
2025-05-23 11:00:00,312.72,313.73,312.4,313.08,25657.0,311.2122,312.2173,310.8938,311.5705,25657.0
2025-05-23 11:30:00,313.08,313.41,312.32,312.75,24749.0,311.5705,311.8989,310.8141,311.2421,24749.0
2025-05-23 12:00:00,312.73,313.56,312.6,313.15,22153.0,311.2222,312.0482,311.0928,311.6401,22153.0
2025-05-23 12:30:00,313.17,313.86,312.81,313.28,32693.0,311.66,312.3467,311.3018,311.7695,32693.0
2025-05-23 13:00:00,313.29,314.42,313.28,313.98,34737.0,311.7795,312.904,311.7695,312.4661,34737.0
2025-05-23 13:30:00,313.98,314.56,313.73,314.4,25725.0,312.4661,313.0433,312.2173,312.8841,25725.0
2025-05-23 14:00:00,314.4,315.76,314.4,315.72,15418.0,312.8841,314.2376,312.8841,314.1978,15418.0
2025-05-23 14:30:00,315.75,315.89,314.88,315.19,22361.0,314.2276,314.3669,313.3618,313.6703,22361.0
2025-05-23 15:00:00,315.11,316.08,315.04,315.45,33258.0,313.5907,314.556,313.521,313.9291,33258.0
2025-05-23 15:30:00,315.53,316.59,315.29,315.77,139384.0,314.0087,315.0636,313.7698,314.2475,139384.0
2025-05-27 09:30:00,316.9,316.99,313.35,313.37,67610.0,315.3721,315.4616,311.8392,311.8591,67610.0
2025-05-27 10:00:00,313.55,314.45,311.7,313.58,76978.0,312.0382,312.9339,310.1971,312.0681,76978.0
2025-05-27 10:30:00,313.69,315.35,313.69,315.3,45640.0,312.1775,313.8295,312.1775,313.7798,45640.0
2025-05-27 11:00:00,315.4,315.52,313.85,314.1,53163.0,313.8793,313.9987,312.3368,312.5856,53163.0
2025-05-27 11:30:00,314.14,315.16,313.77,314.46,25175.0,312.6254,313.6405,312.2572,312.9438,25175.0
2025-05-27 12:00:00,314.41,315.39,314.4,314.87,26274.0,312.8941,313.8693,312.8841,313.3519,26274.0
2025-05-27 12:30:00,314.84,315.85,314.51,315.77,29005.0,313.322,314.3271,312.9936,314.2475,29005.0
2025-05-27 13:00:00,315.78,315.87,314.59,314.74,25602.0,314.2575,314.347,313.0732,313.2225,25602.0
2025-05-27 13:30:00,314.72,315.86,314.32,315.86,31948.0,313.2026,314.3371,312.8045,314.3371,31948.0
2025-05-27 14:00:00,315.63,315.71,315.08,315.38,16146.0,314.1082,314.1878,313.5608,313.8594,16146.0
2025-05-27 14:30:00,315.38,315.66,315.02,315.26,31000.0,313.8594,314.138,313.5011,313.74,31000.0
2025-05-27 15:00:00,315.23,315.9,315.0,315.59,37003.0,313.7101,314.3769,313.4812,314.0684,37003.0
2025-05-27 15:30:00,315.64,315.69,314.67,315.27,113060.0,314.1181,314.1679,313.1528,313.7499,113060.0
2025-05-28 09:30:00,314.98,315.8,313.57,315.0,50269.0,313.4613,314.2774,312.0581,313.4812,50269.0
2025-05-28 10:00:00,314.86,315.31,313.92,315.28,33803.0,313.3419,313.7897,312.4064,313.7599,33803.0
2025-05-28 10:30:00,314.95,315.14,314.26,314.46,25479.0,313.4315,313.6205,312.7448,312.9438,25479.0
2025-05-28 11:00:00,314.56,314.72,313.71,314.06,43382.0,313.0433,313.2026,312.1974,312.5458,43382.0
2025-05-28 11:30:00,314.19,314.19,313.61,313.87,15850.0,312.6751,312.6751,312.0979,312.3567,15850.0
2025-05-28 12:00:00,313.77,314.08,313.56,313.79,16301.0,312.2572,312.5657,312.0482,312.2771,16301.0
2025-05-28 12:30:00,313.69,313.69,312.67,312.67,17063.0,312.1775,312.1775,311.1625,311.1625,17063.0
2025-05-28 13:00:00,312.55,313.4,312.55,312.79,24092.0,311.043,311.8889,311.043,311.2819,24092.0
2025-05-28 13:30:00,312.78,312.8,310.81,311.16,59471.0,311.2719,311.2918,309.3114,309.6597,59471.0
2025-05-28 14:00:00,311.27,311.72,311.13,311.5,24696.0,309.7692,310.217,309.6299,309.9981,24696.0
2025-05-28 14:30:00,311.5,311.69,310.28,311.22,44507.0,309.9981,310.1872,308.784,309.7195,44507.0
2025-05-28 15:00:00,311.21,312.32,310.96,312.06,32467.0,309.7095,310.8141,309.4607,310.5554,32467.0
2025-05-28 15:30:00,312.13,312.25,310.48,310.94,78208.0,310.6251,310.7445,308.983,309.4408,78208.0
2025-05-29 09:30:00,310.0,311.88,308.39,311.5,95792.0,308.5053,310.3763,306.9031,309.9981,95792.0
2025-05-29 10:00:00,311.4,311.48,310.3,311.18,64440.0,309.8986,309.9782,308.8039,309.6796,64440.0
2025-05-29 10:30:00,311.18,311.18,309.96,310.5,40337.0,309.6796,309.6796,308.4655,309.0029,40337.0
2025-05-29 11:00:00,310.48,310.72,309.86,310.35,47468.0,308.983,309.2219,308.366,308.8536,47468.0
2025-05-29 11:30:00,310.3,310.76,309.1,309.4,35097.0,308.8039,309.2617,307.6097,307.9082,35097.0
2025-05-29 12:00:00,309.4,310.31,309.16,310.04,21874.0,307.9082,308.8138,307.6694,308.5451,21874.0
2025-05-29 12:30:00,310.05,310.25,309.78,310.18,33273.0,308.5551,308.7541,308.2864,308.6845,33273.0
2025-05-29 13:00:00,310.19,310.98,310.18,310.84,48499.0,308.6944,309.4806,308.6845,309.3413,48499.0
2025-05-29 13:30:00,310.71,310.92,310.41,310.51,39406.0,309.2119,309.4209,308.9134,309.0129,39406.0
2025-05-29 14:00:00,310.5,310.62,309.96,310.48,43728.0,309.0029,309.1223,308.4655,308.983,43728.0
2025-05-29 14:30:00,310.52,311.11,310.42,310.87,22359.0,309.0228,309.61,308.9233,309.3711,22359.0
2025-05-29 15:00:00,310.87,311.86,310.87,311.57,26324.0,309.3711,310.3564,309.3711,310.0678,26324.0
2025-05-29 15:30:00,311.57,312.1,311.21,312.04,98429.0,310.0678,310.5952,309.7095,310.5355,98429.0
2025-05-30 09:30:00,312.28,315.19,310.05,315.0,48473.0,310.7743,313.6703,308.5551,313.4812,48473.0
2025-05-30 10:00:00,315.03,315.69,313.85,315.32,50118.0,313.5111,314.1679,312.3368,313.7997,50118.0
2025-05-30 10:30:00,315.19,316.29,314.85,315.1,28929.0,313.6703,314.765,313.3319,313.5807,28929.0
2025-05-30 11:00:00,315.18,315.95,314.56,315.76,18027.0,313.6604,314.4266,313.0433,314.2376,18027.0
2025-05-30 11:30:00,315.47,315.72,314.74,315.57,26663.0,313.949,314.1978,313.2225,314.0485,26663.0
2025-05-30 12:00:00,315.39,316.35,315.34,315.39,22883.0,313.8693,314.8247,313.8196,313.8693,22883.0
2025-05-30 12:30:00,315.38,317.25,315.36,316.82,35732.0,313.8594,315.7204,313.8395,315.2924,35732.0
2025-05-30 13:00:00,316.8,317.8,316.7,317.78,28178.0,315.2725,316.2677,315.173,316.2478,28178.0
2025-05-30 13:30:00,317.67,318.33,317.6,317.93,24557.0,316.1384,316.7952,316.0687,316.3971,24557.0
2025-05-30 14:00:00,318.14,318.98,317.85,318.53,38513.0,316.6061,317.442,316.3175,316.9942,38513.0
2025-05-30 14:30:00,318.53,318.7,317.82,318.46,59211.0,316.9942,317.1634,316.2876,316.9245,59211.0
2025-05-30 15:00:00,318.5,319.25,318.32,319.25,38271.0,316.9643,317.7107,316.7852,317.7107,38271.0
2025-05-30 15:30:00,319.19,319.19,315.96,316.23,254636.0,317.651,317.651,314.4366,314.7053,254636.0
2025-06-02 09:30:00,315.6,319.95,313.02,313.33,69848.0,314.0783,318.4074,311.5108,311.8193,69848.0
2025-06-02 10:00:00,313.33,315.36,313.21,315.07,48971.0,311.8193,313.8395,311.6999,313.5509,48971.0
2025-06-02 10:30:00,315.05,315.72,314.06,315.59,25396.0,313.531,314.1978,312.5458,314.0684,25396.0
2025-06-02 11:00:00,315.11,315.16,313.89,313.89,17993.0,313.5907,313.6405,312.3766,312.3766,17993.0
2025-06-02 11:30:00,314.02,314.02,312.67,313.59,22494.0,312.5059,312.5059,311.1625,312.078,22494.0
2025-06-02 12:00:00,313.68,313.68,312.18,312.45,25725.0,312.1676,312.1676,310.6748,310.9435,25725.0
2025-06-02 12:30:00,312.53,313.58,312.31,312.82,18312.0,311.0231,312.0681,310.8042,311.3117,18312.0
2025-06-02 13:00:00,312.82,313.5,312.53,313.5,46799.0,311.3117,311.9885,311.0231,311.9885,46799.0
2025-06-02 13:30:00,313.44,313.99,312.87,312.87,24992.0,311.9287,312.4761,311.3615,311.3615,24992.0
2025-06-02 14:00:00,313.06,313.77,312.68,313.5,15563.0,311.5506,312.2572,311.1724,311.9885,15563.0
2025-06-02 14:30:00,313.5,314.61,313.13,314.48,14715.0,311.9885,313.0931,311.6202,312.9637,14715.0
2025-06-02 15:00:00,314.66,315.4,314.38,315.08,28339.0,313.1429,313.8793,312.8642,313.5608,28339.0
2025-06-02 15:30:00,315.03,315.15,314.4,315.0,77718.0,313.5111,313.6305,312.8841,313.4812,77718.0
2025-06-03 09:30:00,312.31,315.0,311.05,312.0,56678.0,312.31,315.0,311.05,312.0,56678.0
2025-06-03 10:00:00,312.7,312.71,310.43,312.07,38674.0,312.7,312.71,310.43,312.07,38674.0
2025-06-03 10:30:00,312.06,312.38,311.55,311.69,28956.0,312.06,312.38,311.55,311.69,28956.0
2025-06-03 11:00:00,311.69,311.78,310.3,310.98,38568.0,311.69,311.78,310.3,310.98,38568.0
2025-06-03 11:30:00,311.01,312.29,310.97,311.89,27423.0,311.01,312.29,310.97,311.89,27423.0
2025-06-03 12:00:00,311.67,311.67,310.43,310.73,16126.0,311.67,311.67,310.43,310.73,16126.0
2025-06-03 12:30:00,310.69,310.94,310.31,310.86,36310.0,310.69,310.94,310.31,310.86,36310.0
2025-06-03 13:00:00,310.75,311.64,310.7,311.06,16546.0,310.75,311.64,310.7,311.06,16546.0
2025-06-03 13:30:00,311.06,311.59,310.53,311.0,16115.0,311.06,311.59,310.53,311.0,16115.0
2025-06-03 14:00:00,310.92,311.21,310.56,311.13,15867.0,310.92,311.21,310.56,311.13,15867.0
2025-06-03 14:30:00,311.2,311.72,311.03,311.72,30242.0,311.2,311.72,311.03,311.72,30242.0
2025-06-03 15:00:00,311.73,311.73,311.05,311.6,36456.0,311.73,311.73,311.05,311.6,36456.0
2025-06-03 15:30:00,311.69,312.42,311.38,311.74,137413.0,311.69,312.42,311.38,311.74,137413.0
2025-06-04 09:30:00,311.26,312.62,310.98,311.19,57337.0,311.26,312.62,310.98,311.19,57337.0
2025-06-04 10:00:00,311.01,312.8,310.8,312.12,36334.0,311.01,312.8,310.8,312.12,36334.0
2025-06-04 10:30:00,311.99,312.77,311.45,312.43,16439.0,311.99,312.77,311.45,312.43,16439.0
2025-06-04 11:00:00,312.59,312.59,311.28,311.59,19941.0,312.59,312.59,311.28,311.59,19941.0
2025-06-04 11:30:00,311.41,311.66,311.01,311.37,9148.0,311.41,311.66,311.01,311.37,9148.0
2025-06-04 12:00:00,311.48,311.55,311.13,311.27,10725.0,311.48,311.55,311.13,311.27,10725.0
2025-06-04 12:30:00,311.3,311.42,311.0,311.16,10565.0,311.3,311.42,311.0,311.16,10565.0
2025-06-04 13:00:00,311.15,311.4,310.74,311.04,25080.0,311.15,311.4,310.74,311.04,25080.0
2025-06-04 13:30:00,311.05,312.6,311.04,312.46,28942.0,311.05,312.6,311.04,312.46,28942.0
2025-06-04 14:00:00,312.45,312.52,312.02,312.1,26294.0,312.45,312.52,312.02,312.1,26294.0
2025-06-04 14:30:00,312.16,312.16,310.86,310.99,23493.0,312.16,312.16,310.86,310.99,23493.0
2025-06-04 15:00:00,311.04,311.04,310.26,310.64,25950.0,311.04,311.04,310.26,310.64,25950.0
2025-06-04 15:30:00,310.76,310.78,309.71,309.85,125189.0,310.76,310.78,309.71,309.85,125189.0
2025-06-05 09:30:00,310.58,311.62,309.5,310.94,36492.0,310.58,311.62,309.5,310.94,36492.0
2025-06-05 10:00:00,310.92,312.2,310.01,312.2,21029.0,310.92,312.2,310.01,312.2,21029.0
2025-06-05 10:30:00,312.2,312.26,310.56,311.8,19682.0,312.2,312.26,310.56,311.8,19682.0
2025-06-05 11:00:00,311.81,312.27,311.63,312.12,19682.0,311.81,312.27,311.63,312.12,19682.0
2025-06-05 11:30:00,312.12,312.99,311.84,312.22,19807.0,312.12,312.99,311.84,312.22,19807.0
2025-06-05 12:00:00,312.23,312.55,311.83,311.86,15983.0,312.23,312.55,311.83,311.86,15983.0
2025-06-05 12:30:00,311.86,312.04,311.24,311.76,18021.0,311.86,312.04,311.24,311.76,18021.0
2025-06-05 13:00:00,311.59,311.99,310.85,311.18,16953.0,311.59,311.99,310.85,311.18,16953.0
2025-06-05 13:30:00,311.21,311.41,309.84,310.0,18624.0,311.21,311.41,309.84,310.0,18624.0
2025-06-05 14:00:00,310.1,310.72,309.21,310.57,12928.0,310.1,310.72,309.21,310.57,12928.0
2025-06-05 14:30:00,310.6,311.82,310.44,311.49,25837.0,310.6,311.82,310.44,311.49,25837.0
2025-06-05 15:00:00,311.46,311.94,310.8,311.44,34328.0,311.46,311.94,310.8,311.44,34328.0
2025-06-05 15:30:00,311.43,311.82,310.63,311.06,130144.0,311.43,311.82,310.63,311.06,130144.0
2025-06-06 09:30:00,311.64,312.51,309.65,311.73,94776.0,311.64,312.51,309.65,311.73,94776.0
2025-06-06 10:00:00,311.56,312.08,310.89,310.98,63475.0,311.56,312.08,310.89,310.98,63475.0
2025-06-06 10:30:00,310.98,311.22,309.75,310.34,29540.0,310.98,311.22,309.75,310.34,29540.0
2025-06-06 11:00:00,310.46,311.12,309.75,309.96,106227.0,310.46,311.12,309.75,309.96,106227.0
2025-06-06 11:30:00,310.01,310.3,309.64,309.76,97903.0,310.01,310.3,309.64,309.76,97903.0
2025-06-06 12:00:00,309.89,310.09,309.64,309.98,39662.0,309.89,310.09,309.64,309.98,39662.0
2025-06-06 12:30:00,310.0,310.26,309.5,309.64,45487.0,310.0,310.26,309.5,309.64,45487.0
2025-06-06 13:00:00,309.55,310.15,309.54,310.06,31182.0,309.55,310.15,309.54,310.06,31182.0
2025-06-06 13:30:00,310.12,310.35,310.0,310.21,149897.0,310.12,310.35,310.0,310.21,149897.0
2025-06-06 14:00:00,310.25,311.18,310.13,310.62,81314.0,310.25,311.18,310.13,310.62,81314.0
2025-06-06 14:30:00,310.63,311.14,310.0,310.94,79109.0,310.63,311.14,310.0,310.94,79109.0
2025-06-06 15:00:00,311.17,312.3,311.11,311.98,63086.0,311.17,312.3,311.11,311.98,63086.0
2025-06-06 15:30:00,312.02,312.2,311.33,311.98,238456.0,312.02,312.2,311.33,311.98,238456.0
2025-06-09 09:30:00,310.84,311.53,309.25,310.09,82861.0,310.84,311.53,309.25,310.09,82861.0
2025-06-09 10:00:00,310.09,311.07,309.26,310.34,124571.0,310.09,311.07,309.26,310.34,124571.0
2025-06-09 10:30:00,310.18,310.58,309.05,310.1,36291.0,310.18,310.58,309.05,310.1,36291.0
2025-06-09 11:00:00,310.1,311.23,309.67,311.04,67998.0,310.1,311.23,309.67,311.04,67998.0
2025-06-09 11:30:00,311.14,311.55,310.96,311.09,39647.0,311.14,311.55,310.96,311.09,39647.0
2025-06-09 12:00:00,310.95,311.8,310.95,311.26,67057.0,310.95,311.8,310.95,311.26,67057.0
2025-06-09 12:30:00,311.23,312.75,311.23,312.41,53876.0,311.23,312.75,311.23,312.41,53876.0
2025-06-09 13:00:00,312.38,313.66,312.22,313.35,43308.0,312.38,313.66,312.22,313.35,43308.0
2025-06-09 13:30:00,313.23,313.51,312.18,312.19,183719.0,313.23,313.51,312.18,312.19,183719.0
2025-06-09 14:00:00,312.29,313.86,312.05,313.86,148448.0,312.29,313.86,312.05,313.86,148448.0
2025-06-09 14:30:00,313.99,314.16,313.03,313.23,15143.0,313.99,314.16,313.03,313.23,15143.0
2025-06-09 15:00:00,313.53,313.8,313.11,313.54,27437.0,313.53,313.8,313.11,313.54,27437.0
2025-06-09 15:30:00,313.57,313.58,311.17,311.41,177609.0,313.57,313.58,311.17,311.41,177609.0
2025-06-10 09:30:00,312.8,314.79,311.05,313.81,93191.0,312.8,314.79,311.05,313.81,93191.0
2025-06-10 10:00:00,314.11,314.35,311.87,313.02,172007.0,314.11,314.35,311.87,313.02,172007.0
2025-06-10 10:30:00,313.09,313.25,312.13,313.1,77998.0,313.09,313.25,312.13,313.1,77998.0
2025-06-10 11:00:00,313.1,313.95,312.49,313.52,53557.0,313.1,313.95,312.49,313.52,53557.0
2025-06-10 11:30:00,313.62,314.46,313.4,313.6,28709.0,313.62,314.46,313.4,313.6,28709.0
2025-06-10 12:00:00,313.51,314.05,313.18,314.04,19405.0,313.51,314.05,313.18,314.04,19405.0
2025-06-10 12:30:00,314.04,314.6,313.8,314.49,91735.0,314.04,314.6,313.8,314.49,91735.0
2025-06-10 13:00:00,314.5,315.81,314.25,315.81,138184.0,314.5,315.81,314.25,315.81,138184.0
2025-06-10 13:30:00,315.91,318.13,315.85,315.96,87632.0,315.91,318.13,315.85,315.96,87632.0
2025-06-10 14:00:00,315.84,316.14,315.19,315.25,41035.0,315.84,316.14,315.19,315.25,41035.0
2025-06-10 14:30:00,315.2,315.33,313.74,313.74,51738.0,315.2,315.33,313.74,313.74,51738.0
2025-06-10 15:00:00,313.88,314.19,313.31,313.35,89982.0,313.88,314.19,313.31,313.35,89982.0
2025-06-10 15:30:00,313.34,313.96,313.04,313.63,156346.0,313.34,313.96,313.04,313.63,156346.0
2025-06-11 09:30:00,314.7,315.78,313.7,314.16,35825.0,314.7,315.78,313.7,314.16,35825.0
2025-06-11 10:00:00,314.66,315.86,314.01,315.47,101558.0,314.66,315.86,314.01,315.47,101558.0
2025-06-11 10:30:00,315.31,315.4,313.76,314.06,28738.0,315.31,315.4,313.76,314.06,28738.0
2025-06-11 11:00:00,314.06,314.06,312.73,312.87,66387.0,314.06,314.06,312.73,312.87,66387.0
2025-06-11 11:30:00,312.72,312.75,311.37,312.39,199764.0,312.72,312.75,311.37,312.39,199764.0
2025-06-11 12:00:00,312.36,312.44,311.48,311.53,45272.0,312.36,312.44,311.48,311.53,45272.0
2025-06-11 12:30:00,311.69,312.1,311.55,311.67,42047.0,311.69,312.1,311.55,311.67,42047.0
2025-06-11 13:00:00,311.77,312.05,311.48,312.0,25039.0,311.77,312.05,311.48,312.0,25039.0
2025-06-11 13:30:00,311.97,312.54,311.6,312.24,37731.0,311.97,312.54,311.6,312.24,37731.0
2025-06-11 14:00:00,312.24,312.57,311.12,311.35,42986.0,312.24,312.57,311.12,311.35,42986.0
2025-06-11 14:30:00,311.46,311.84,310.36,310.44,120023.0,311.46,311.84,310.36,310.44,120023.0
2025-06-11 15:00:00,310.32,310.52,309.54,309.62,51107.0,310.32,310.52,309.54,309.62,51107.0
2025-06-11 15:30:00,309.55,310.82,309.48,310.34,244135.0,309.55,310.82,309.48,310.34,244135.0
2025-06-12 09:30:00,311.06,312.5,308.37,309.35,107479.0,311.06,312.5,308.37,309.35,107479.0
2025-06-12 10:00:00,309.35,312.2,308.56,312.15,295840.0,309.35,312.2,308.56,312.15,295840.0
2025-06-12 10:30:00,312.32,313.26,311.68,312.36,28528.0,312.32,313.26,311.68,312.36,28528.0
2025-06-12 11:00:00,312.39,313.37,311.77,312.49,55161.0,312.39,313.37,311.77,312.49,55161.0
2025-06-12 11:30:00,312.39,313.35,312.39,313.04,77935.0,312.39,313.35,312.39,313.04,77935.0
2025-06-12 12:00:00,312.98,313.07,312.32,312.78,21239.0,312.98,313.07,312.32,312.78,21239.0
2025-06-12 12:30:00,312.92,313.49,312.54,313.24,65488.0,312.92,313.49,312.54,313.24,65488.0
2025-06-12 13:00:00,313.27,313.74,312.98,313.31,139048.0,313.27,313.74,312.98,313.31,139048.0
2025-06-12 13:30:00,313.1,314.45,313.09,314.34,29649.0,313.1,314.45,313.09,314.34,29649.0
2025-06-12 14:00:00,314.25,314.62,313.93,314.56,19003.0,314.25,314.62,313.93,314.56,19003.0
2025-06-12 14:30:00,314.43,315.46,314.33,315.46,25333.0,314.43,315.46,314.33,315.46,25333.0
2025-06-12 15:00:00,315.49,315.83,315.15,315.5,29975.0,315.49,315.83,315.15,315.5,29975.0
2025-06-12 15:30:00,315.45,315.51,314.15,315.28,278146.0,315.45,315.51,314.15,315.28,278146.0
2025-06-13 09:30:00,315.03,315.95,313.75,314.06,68096.0,315.03,315.95,313.75,314.06,68096.0
2025-06-13 10:00:00,314.06,316.08,313.92,315.76,246131.0,314.06,316.08,313.92,315.76,246131.0
2025-06-13 10:30:00,315.88,316.25,315.11,316.25,80210.0,315.88,316.25,315.11,316.25,80210.0
2025-06-13 11:00:00,316.21,317.88,316.0,317.85,42325.0,316.21,317.88,316.0,317.85,42325.0
2025-06-13 11:30:00,317.8,318.71,317.55,317.99,54520.0,317.8,318.71,317.55,317.99,54520.0
2025-06-13 12:00:00,317.93,318.58,317.39,317.54,84479.0,317.93,318.58,317.39,317.54,84479.0
2025-06-13 12:30:00,317.53,318.2,317.33,317.46,20780.0,317.53,318.2,317.33,317.46,20780.0
2025-06-13 13:00:00,317.52,317.65,316.57,316.57,21698.0,317.52,317.65,316.57,316.57,21698.0
2025-06-13 13:30:00,316.68,317.27,316.46,316.85,22012.0,316.68,317.27,316.46,316.85,22012.0
2025-06-13 14:00:00,316.88,317.53,316.76,316.85,28742.0,316.88,317.53,316.76,316.85,28742.0
2025-06-13 14:30:00,316.87,316.97,316.24,316.92,28374.0,316.87,316.97,316.24,316.92,28374.0
2025-06-13 15:00:00,316.97,317.17,316.47,316.75,53434.0,316.97,317.17,316.47,316.75,53434.0
2025-06-13 15:30:00,316.76,317.5,316.21,317.4,171402.0,316.76,317.5,316.21,317.4,171402.0
2025-06-16 09:30:00,317.33,318.03,314.07,315.26,55933.0,317.33,318.03,314.07,315.26,55933.0
2025-06-16 10:00:00,315.13,316.0,314.46,314.95,37693.0,315.13,316.0,314.46,314.95,37693.0
2025-06-16 10:30:00,314.94,315.47,313.08,313.14,25040.0,314.94,315.47,313.08,313.14,25040.0
2025-06-16 11:00:00,313.02,313.5,309.81,313.16,44146.0,313.02,313.5,309.81,313.16,44146.0
2025-06-16 11:30:00,313.36,313.55,312.54,312.77,27636.0,313.36,313.55,312.54,312.77,27636.0
2025-06-16 12:00:00,312.71,313.27,312.18,312.34,21495.0,312.71,313.27,312.18,312.34,21495.0
2025-06-16 12:30:00,312.32,312.89,311.96,312.0,19205.0,312.32,312.89,311.96,312.0,19205.0
2025-06-16 13:00:00,311.98,312.62,311.57,312.62,18342.0,311.98,312.62,311.57,312.62,18342.0
2025-06-16 13:30:00,312.42,312.74,311.53,312.11,15582.0,312.42,312.74,311.53,312.11,15582.0
2025-06-16 14:00:00,312.23,312.7,312.05,312.3,17972.0,312.23,312.7,312.05,312.3,17972.0
2025-06-16 14:30:00,312.38,313.05,311.57,312.89,24734.0,312.38,313.05,311.57,312.89,24734.0
2025-06-16 15:00:00,312.73,313.48,312.14,313.03,40182.0,312.73,313.48,312.14,313.03,40182.0
2025-06-16 15:30:00,313.05,314.76,312.92,314.55,178241.0,313.05,314.76,312.92,314.55,178241.0
2025-06-17 09:30:00,313.3,315.0,312.76,312.94,30522.0,313.3,315.0,312.76,312.94,30522.0
2025-06-17 10:00:00,312.97,315.2,312.96,315.01,66291.0,312.97,315.2,312.96,315.01,66291.0
2025-06-17 10:30:00,315.2,315.65,314.34,314.88,29398.0,315.2,315.65,314.34,314.88,29398.0
2025-06-17 11:00:00,314.78,315.17,313.86,314.04,23610.0,314.78,315.17,313.86,314.04,23610.0
2025-06-17 11:30:00,314.0,314.27,313.64,313.74,19137.0,314.0,314.27,313.64,313.74,19137.0
2025-06-17 12:00:00,313.8,313.87,313.18,313.38,14703.0,313.8,313.87,313.18,313.38,14703.0
2025-06-17 12:30:00,313.43,313.84,313.24,313.65,13726.0,313.43,313.84,313.24,313.65,13726.0
2025-06-17 13:00:00,313.78,314.25,312.6,312.99,25210.0,313.78,314.25,312.6,312.99,25210.0
2025-06-17 13:30:00,313.11,313.63,312.22,312.49,27984.0,313.11,313.63,312.22,312.49,27984.0
2025-06-17 14:00:00,312.43,312.51,311.97,312.25,20952.0,312.43,312.51,311.97,312.25,20952.0
2025-06-17 14:30:00,312.37,312.37,311.14,311.79,22478.0,312.37,312.37,311.14,311.79,22478.0
2025-06-17 15:00:00,311.8,312.57,311.6,312.37,23374.0,311.8,312.57,311.6,312.37,23374.0
2025-06-17 15:30:00,312.34,312.57,311.66,312.5,114069.0,312.34,312.57,311.66,312.5,114069.0
2025-06-18 09:30:00,312.26,313.69,311.08,313.5,47735.0,312.26,313.69,311.08,313.5,47735.0
2025-06-18 10:00:00,313.54,314.94,313.03,314.77,19529.0,313.54,314.94,313.03,314.77,19529.0
2025-06-18 10:30:00,314.88,315.76,314.7,315.27,24969.0,314.88,315.76,314.7,315.27,24969.0
2025-06-18 11:00:00,315.27,315.71,314.2,315.63,24165.0,315.27,315.71,314.2,315.63,24165.0
2025-06-18 11:30:00,315.38,315.53,314.81,315.09,17325.0,315.38,315.53,314.81,315.09,17325.0
2025-06-18 12:00:00,315.22,315.79,315.22,315.4,12968.0,315.22,315.79,315.22,315.4,12968.0
2025-06-18 12:30:00,315.4,315.58,314.58,315.14,16921.0,315.4,315.58,314.58,315.14,16921.0
2025-06-18 13:00:00,315.05,315.39,314.74,315.26,7475.0,315.05,315.39,314.74,315.26,7475.0
2025-06-18 13:30:00,315.25,315.68,314.79,315.51,12414.0,315.25,315.68,314.79,315.51,12414.0
2025-06-18 14:00:00,315.7,315.81,314.91,315.36,19842.0,315.7,315.81,314.91,315.36,19842.0
2025-06-18 14:30:00,315.19,316.04,315.15,315.5,41930.0,315.19,316.04,315.15,315.5,41930.0
2025-06-18 15:00:00,315.5,315.92,314.8,315.06,27222.0,315.5,315.92,314.8,315.06,27222.0
2025-06-18 15:30:00,315.03,315.56,313.89,314.5,113096.0,315.03,315.56,313.89,314.5,113096.0
2025-06-20 09:30:00,314.13,316.58,312.74,314.65,154621.0,314.13,316.58,312.74,314.65,154621.0
2025-06-20 10:00:00,314.45,314.95,313.73,314.34,24102.0,314.45,314.95,313.73,314.34,24102.0
2025-06-20 10:30:00,314.34,314.98,314.01,314.63,55907.0,314.34,314.98,314.01,314.63,55907.0
2025-06-20 11:00:00,314.54,315.19,313.87,314.85,34148.0,314.54,315.19,313.87,314.85,34148.0
2025-06-20 11:30:00,314.71,314.84,313.87,314.11,18916.0,314.71,314.84,313.87,314.11,18916.0
2025-06-20 12:00:00,314.0,314.17,313.47,313.77,9195.0,314.0,314.17,313.47,313.77,9195.0
2025-06-20 12:30:00,313.96,315.26,313.84,314.71,34253.0,313.96,315.26,313.84,314.71,34253.0
2025-06-20 13:00:00,314.89,315.25,313.84,314.06,13768.0,314.89,315.25,313.84,314.06,13768.0
2025-06-20 13:30:00,313.96,314.19,313.32,313.45,14699.0,313.96,314.19,313.32,313.45,14699.0
2025-06-20 14:00:00,313.41,313.43,311.96,313.11,30885.0,313.41,313.43,311.96,313.11,30885.0
2025-06-20 14:30:00,313.17,313.52,313.09,313.42,19489.0,313.17,313.52,313.09,313.42,19489.0
2025-06-20 15:00:00,313.36,313.65,313.17,313.31,30895.0,313.36,313.65,313.17,313.31,30895.0
2025-06-20 15:30:00,313.31,314.35,312.96,314.18,180811.0,313.31,314.35,312.96,314.18,180811.0