date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-15 09:30:00,72.89,73.15,72.69,72.86,53421.0,72.89,73.15,72.69,72.86,53421.0
2016-07-15 10:00:00,72.9,73.03,72.38,72.38,74980.0,72.9,73.03,72.38,72.38,74980.0
2016-07-15 10:30:00,72.4,72.48,72.15,72.19,73702.0,72.4,72.48,72.15,72.19,73702.0
2016-07-15 11:00:00,72.15,72.27,71.91,72.0,60731.0,72.15,72.27,71.91,72.0,60731.0
2016-07-15 11:30:00,71.98,72.07,71.91,71.97,32999.0,71.98,72.07,71.91,71.97,32999.0
2016-07-15 12:00:00,71.97,72.01,71.86,71.88,28246.0,71.97,72.01,71.86,71.88,28246.0
2016-07-15 12:30:00,71.89,71.95,71.78,71.8,32402.0,71.89,71.95,71.78,71.8,32402.0
2016-07-15 13:00:00,71.79,72.1,71.79,71.96,23142.0,71.79,72.1,71.79,71.96,23142.0
2016-07-15 13:30:00,71.96,71.97,71.76,71.78,45595.0,71.96,71.97,71.76,71.78,45595.0
2016-07-15 14:00:00,71.79,71.89,71.76,71.82,37499.0,71.79,71.89,71.76,71.82,37499.0
2016-07-15 14:30:00,71.82,71.85,71.69,71.7,49840.0,71.82,71.85,71.69,71.7,49840.0
2016-07-15 15:00:00,71.71,71.73,71.64,71.69,62266.0,71.71,71.73,71.64,71.69,62266.0
2016-07-15 15:30:00,71.69,71.85,71.62,71.68,214506.0,71.69,71.85,71.62,71.68,214506.0
2016-07-18 09:30:00,71.58,72.23,71.58,72.16,35575.0,71.58,72.23,71.58,72.16,35575.0
2016-07-18 10:00:00,72.15,72.29,72.0,72.03,24453.0,72.15,72.29,72.0,72.03,24453.0
2016-07-18 10:30:00,72.04,72.2,71.87,72.03,25431.0,72.04,72.2,71.87,72.03,25431.0
2016-07-18 11:00:00,72.04,72.09,72.0,72.04,35144.0,72.04,72.09,72.0,72.04,35144.0
2016-07-18 11:30:00,72.04,72.08,71.95,72.0,37588.0,72.04,72.08,71.95,72.0,37588.0
2016-07-18 12:00:00,71.99,72.03,71.96,72.02,20965.0,71.99,72.03,71.96,72.02,20965.0
2016-07-18 12:30:00,72.01,72.02,71.91,71.94,15756.0,72.01,72.02,71.91,71.94,15756.0
2016-07-18 13:00:00,71.93,71.97,71.87,71.97,21238.0,71.93,71.97,71.87,71.97,21238.0
2016-07-18 13:30:00,71.96,72.09,71.96,72.09,21720.0,71.96,72.09,71.96,72.09,21720.0
2016-07-18 14:00:00,72.08,72.26,72.06,72.21,26332.0,72.08,72.26,72.06,72.21,26332.0
2016-07-18 14:30:00,72.21,72.33,72.19,72.33,28230.0,72.21,72.33,72.19,72.33,28230.0
2016-07-18 15:00:00,72.33,72.34,72.23,72.33,28441.0,72.33,72.34,72.23,72.33,28441.0
2016-07-18 15:30:00,72.33,72.43,72.3,72.35,67037.0,72.33,72.43,72.3,72.35,67037.0
2016-07-19 09:30:00,72.08,72.48,72.08,72.36,28412.0,72.08,72.48,72.08,72.36,28412.0
2016-07-19 10:00:00,72.4,72.53,72.2,72.28,36446.0,72.4,72.53,72.2,72.28,36446.0
2016-07-19 10:30:00,72.28,72.34,72.05,72.24,59265.0,72.28,72.34,72.05,72.24,59265.0
2016-07-19 11:00:00,72.24,72.37,72.24,72.32,17968.0,72.24,72.37,72.24,72.32,17968.0
2016-07-19 11:30:00,72.31,72.4,72.2,72.3,16192.0,72.31,72.4,72.2,72.3,16192.0
2016-07-19 12:00:00,72.29,72.29,72.15,72.19,17746.0,72.29,72.29,72.15,72.19,17746.0
2016-07-19 12:30:00,72.19,72.28,72.15,72.19,18742.0,72.19,72.28,72.15,72.19,18742.0
2016-07-19 13:00:00,72.2,72.3,72.18,72.3,42270.0,72.2,72.3,72.18,72.3,42270.0
2016-07-19 13:30:00,72.29,72.32,72.24,72.3,22244.0,72.29,72.32,72.24,72.3,22244.0
2016-07-19 14:00:00,72.29,72.39,72.29,72.36,23121.0,72.29,72.39,72.29,72.36,23121.0
2016-07-19 14:30:00,72.36,72.44,72.31,72.38,28328.0,72.36,72.44,72.31,72.38,28328.0
2016-07-19 15:00:00,72.39,72.56,71.86,72.06,785967.0,72.39,72.56,71.86,72.06,785967.0
2016-07-19 15:30:00,72.07,72.22,72.06,72.14,217170.0,72.07,72.22,72.06,72.14,217170.0
2016-07-20 09:30:00,72.14,72.88,72.04,72.88,78758.0,72.14,72.88,72.04,72.88,78758.0
2016-07-20 10:00:00,72.87,72.96,72.75,72.81,110163.0,72.87,72.96,72.75,72.81,110163.0
2016-07-20 10:30:00,72.78,72.98,72.77,72.98,42508.0,72.78,72.98,72.77,72.98,42508.0
2016-07-20 11:00:00,72.98,73.14,72.89,73.12,90721.0,72.98,73.14,72.89,73.12,90721.0
2016-07-20 11:30:00,73.11,73.2,73.07,73.1,21798.0,73.11,73.2,73.07,73.1,21798.0
2016-07-20 12:00:00,73.1,73.25,73.07,73.22,26340.0,73.1,73.25,73.07,73.22,26340.0
2016-07-20 12:30:00,73.22,73.22,73.14,73.16,25764.0,73.22,73.22,73.14,73.16,25764.0
2016-07-20 13:00:00,73.15,73.18,73.1,73.14,30574.0,73.15,73.18,73.1,73.14,30574.0
2016-07-20 13:30:00,73.14,73.18,73.13,73.14,19085.0,73.14,73.18,73.13,73.14,19085.0
2016-07-20 14:00:00,73.15,73.23,73.14,73.2,40946.0,73.15,73.23,73.14,73.2,40946.0
2016-07-20 14:30:00,73.2,73.32,73.19,73.29,40894.0,73.2,73.32,73.19,73.29,40894.0
2016-07-20 15:00:00,73.29,73.3,73.13,73.2,74732.0,73.29,73.3,73.13,73.2,74732.0
2016-07-20 15:30:00,73.2,73.3,73.15,73.22,259668.0,73.2,73.3,73.15,73.22,259668.0
2016-07-21 09:30:00,73.39,73.66,73.0,73.03,212625.0,73.39,73.66,73.0,73.03,212625.0
2016-07-21 10:00:00,73.05,73.14,73.03,73.13,69568.0,73.05,73.14,73.03,73.13,69568.0
2016-07-21 10:30:00,73.12,73.15,72.96,72.97,58227.0,73.12,73.15,72.96,72.97,58227.0
2016-07-21 11:00:00,72.98,73.1,72.96,73.08,29891.0,72.98,73.1,72.96,73.08,29891.0
2016-07-21 11:30:00,73.09,73.09,72.88,72.97,30765.0,73.09,73.09,72.88,72.97,30765.0
2016-07-21 12:00:00,72.98,73.04,72.9,72.95,20530.0,72.98,73.04,72.9,72.95,20530.0
2016-07-21 12:30:00,72.95,73.0,72.93,72.95,23427.0,72.95,73.0,72.93,72.95,23427.0
2016-07-21 13:00:00,72.96,73.01,72.96,72.97,10516.0,72.96,73.01,72.96,72.97,10516.0
2016-07-21 13:30:00,72.98,73.03,72.91,72.94,41979.0,72.98,73.03,72.91,72.94,41979.0
2016-07-21 14:00:00,72.94,73.0,72.85,72.9,68823.0,72.94,73.0,72.85,72.9,68823.0
2016-07-21 14:30:00,72.89,73.01,72.88,72.94,102573.0,72.89,73.01,72.88,72.94,102573.0
2016-07-21 15:00:00,72.94,72.94,72.69,72.83,49092.0,72.94,72.94,72.69,72.83,49092.0
2016-07-21 15:30:00,72.83,73.01,72.83,72.9,224191.0,72.83,73.01,72.83,72.9,224191.0
2016-07-22 09:30:00,72.99,73.16,72.77,72.95,32286.0,72.99,73.16,72.77,72.95,32286.0
2016-07-22 10:00:00,72.94,73.42,72.89,73.42,43499.0,72.94,73.42,72.89,73.42,43499.0
2016-07-22 10:30:00,73.42,73.53,73.33,73.33,71436.0,73.42,73.53,73.33,73.33,71436.0
2016-07-22 11:00:00,73.33,73.35,73.15,73.27,44255.0,73.33,73.35,73.15,73.27,44255.0
2016-07-22 11:30:00,73.27,73.59,73.27,73.56,27902.0,73.27,73.59,73.27,73.56,27902.0
2016-07-22 12:00:00,73.56,73.58,73.42,73.55,23018.0,73.56,73.58,73.42,73.55,23018.0
2016-07-22 12:30:00,73.56,73.83,73.5,73.8,79864.0,73.56,73.83,73.5,73.8,79864.0
2016-07-22 13:00:00,73.8,74.24,73.79,74.22,110133.0,73.8,74.24,73.79,74.22,110133.0
2016-07-22 13:30:00,74.21,74.21,73.88,73.89,74132.0,74.21,74.21,73.88,73.89,74132.0
2016-07-22 14:00:00,73.88,73.89,73.8,73.82,33408.0,73.88,73.89,73.8,73.82,33408.0
2016-07-22 14:30:00,73.81,73.91,73.8,73.85,37923.0,73.81,73.91,73.8,73.85,37923.0
2016-07-22 15:00:00,73.84,73.94,73.84,73.93,41509.0,73.84,73.94,73.84,73.93,41509.0
2016-07-22 15:30:00,73.93,74.03,73.84,74.03,140113.0,73.93,74.03,73.84,74.03,140113.0
2016-07-25 09:30:00,73.89,74.2,73.85,73.97,41227.0,73.89,74.2,73.85,73.97,41227.0
2016-07-25 10:00:00,73.97,74.18,73.95,74.05,180214.0,73.97,74.18,73.95,74.05,180214.0
2016-07-25 10:30:00,74.04,74.14,73.94,73.94,53163.0,74.04,74.14,73.94,73.94,53163.0
2016-07-25 11:00:00,73.94,74.15,73.93,74.09,42994.0,73.94,74.15,73.93,74.09,42994.0
2016-07-25 11:30:00,74.1,74.1,73.95,73.97,31753.0,74.1,74.1,73.95,73.97,31753.0
2016-07-25 12:00:00,73.98,74.03,73.93,74.01,51587.0,73.98,74.03,73.93,74.01,51587.0
2016-07-25 12:30:00,74.03,74.05,73.97,74.01,32578.0,74.03,74.05,73.97,74.01,32578.0
2016-07-25 13:00:00,74.01,74.04,73.97,74.01,25145.0,74.01,74.04,73.97,74.01,25145.0
2016-07-25 13:30:00,74.01,74.05,73.98,74.0,21527.0,74.01,74.05,73.98,74.0,21527.0
2016-07-25 14:00:00,74.0,74.07,73.99,74.04,25996.0,74.0,74.07,73.99,74.04,25996.0
2016-07-25 14:30:00,74.05,74.1,74.02,74.02,30824.0,74.05,74.1,74.02,74.02,30824.0
2016-07-25 15:00:00,74.01,74.14,74.01,74.08,91397.0,74.01,74.14,74.01,74.08,91397.0
2016-07-25 15:30:00,74.07,74.22,74.06,74.1,149056.0,74.07,74.22,74.06,74.1,149056.0
2016-07-26 09:30:00,74.23,74.75,73.68,74.54,50065.0,74.23,74.75,73.68,74.54,50065.0
2016-07-26 10:00:00,74.56,74.75,74.45,74.72,75333.0,74.56,74.75,74.45,74.72,75333.0
2016-07-26 10:30:00,74.73,74.91,74.66,74.69,115873.0,74.73,74.91,74.66,74.69,115873.0
2016-07-26 11:00:00,74.66,74.92,74.61,74.83,94236.0,74.66,74.92,74.61,74.83,94236.0
2016-07-26 11:30:00,74.82,74.95,74.73,74.94,44040.0,74.82,74.95,74.73,74.94,44040.0
2016-07-26 12:00:00,74.95,75.19,74.94,75.14,98389.0,74.95,75.19,74.94,75.14,98389.0
2016-07-26 12:30:00,75.13,75.22,75.08,75.19,37303.0,75.13,75.22,75.08,75.19,37303.0
2016-07-26 13:00:00,75.2,75.31,75.18,75.31,105236.0,75.2,75.31,75.18,75.31,105236.0
2016-07-26 13:30:00,75.32,75.42,75.31,75.36,43498.0,75.32,75.42,75.31,75.36,43498.0
2016-07-26 14:00:00,75.35,75.76,75.35,75.69,148307.0,75.35,75.76,75.35,75.69,148307.0
2016-07-26 14:30:00,75.69,75.7,75.51,75.63,102671.0,75.69,75.7,75.51,75.63,102671.0
2016-07-26 15:00:00,75.61,75.65,75.45,75.65,82636.0,75.61,75.65,75.45,75.65,82636.0
2016-07-26 15:30:00,75.65,75.8,75.42,75.47,168072.0,75.65,75.8,75.42,75.47,168072.0
2016-07-27 09:30:00,74.2,75.91,72.48,74.05,469196.0,74.2,75.91,72.48,74.05,469196.0
2016-07-27 10:00:00,73.99,74.12,73.0,73.04,180998.0,73.99,74.12,73.0,73.04,180998.0
2016-07-27 10:30:00,73.03,73.28,72.02,72.43,251111.0,73.03,73.28,72.02,72.43,251111.0
2016-07-27 11:00:00,72.41,72.68,72.3,72.59,127978.0,72.41,72.68,72.3,72.59,127978.0
2016-07-27 11:30:00,72.57,72.84,72.3,72.69,69457.0,72.57,72.84,72.3,72.69,69457.0
2016-07-27 12:00:00,72.65,72.73,72.55,72.58,47070.0,72.65,72.73,72.55,72.58,47070.0
2016-07-27 12:30:00,72.57,72.82,72.55,72.8,507691.0,72.57,72.82,72.55,72.8,507691.0
2016-07-27 13:00:00,72.8,73.78,72.77,73.72,203695.0,72.8,73.78,72.77,73.72,203695.0
2016-07-27 13:30:00,73.73,73.88,73.42,73.7,185807.0,73.73,73.88,73.42,73.7,185807.0
2016-07-27 14:00:00,73.65,74.07,73.62,73.77,116132.0,73.65,74.07,73.62,73.77,116132.0
2016-07-27 14:30:00,73.76,75.0,73.76,74.98,520507.0,73.76,75.0,73.76,74.98,520507.0
2016-07-27 15:00:00,74.96,74.96,74.73,74.83,254035.0,74.96,74.96,74.73,74.83,254035.0
2016-07-27 15:30:00,74.84,75.13,74.82,75.0,244465.0,74.84,75.13,74.82,75.0,244465.0
2016-07-28 09:30:00,75.55,76.33,75.13,76.19,98481.0,75.55,76.33,75.13,76.19,98481.0
2016-07-28 10:00:00,76.17,77.11,76.17,77.09,198182.0,76.17,77.11,76.17,77.09,198182.0
2016-07-28 10:30:00,77.11,77.48,76.97,77.48,104171.0,77.11,77.48,76.97,77.48,104171.0
2016-07-28 11:00:00,77.47,77.48,77.23,77.35,134248.0,77.47,77.48,77.23,77.35,134248.0
2016-07-28 11:30:00,77.37,77.78,77.3,77.75,92983.0,77.37,77.78,77.3,77.75,92983.0
2016-07-28 12:00:00,77.74,77.87,77.6,77.77,65764.0,77.74,77.87,77.6,77.77,65764.0
2016-07-28 12:30:00,77.77,77.79,77.48,77.55,65701.0,77.77,77.79,77.48,77.55,65701.0
2016-07-28 13:00:00,77.56,77.72,77.5,77.65,57820.0,77.56,77.72,77.5,77.65,57820.0
2016-07-28 13:30:00,77.65,77.81,77.63,77.74,72145.0,77.65,77.81,77.63,77.74,72145.0
2016-07-28 14:00:00,77.74,77.75,77.28,77.4,96857.0,77.74,77.75,77.28,77.4,96857.0
2016-07-28 14:30:00,77.4,78.16,77.4,78.06,155333.0,77.4,78.16,77.4,78.06,155333.0
2016-07-28 15:00:00,78.05,78.21,77.93,78.14,130645.0,78.05,78.21,77.93,78.14,130645.0
2016-07-28 15:30:00,78.15,78.3,77.9,77.93,357443.0,78.15,78.3,77.9,77.93,357443.0
2016-07-29 09:30:00,76.23,77.83,76.1,76.52,696559.0,76.23,77.83,76.1,76.52,696559.0
2016-07-29 10:00:00,76.5,76.65,76.25,76.65,197957.0,76.5,76.65,76.25,76.65,197957.0
2016-07-29 10:30:00,76.65,77.05,76.64,77.05,198673.0,76.65,77.05,76.64,77.05,198673.0
2016-07-29 11:00:00,77.05,77.72,77.0,77.55,356543.0,77.05,77.72,77.0,77.55,356543.0
2016-07-29 11:30:00,77.53,78.1,77.46,78.09,220232.0,77.53,78.1,77.46,78.09,220232.0
2016-07-29 12:00:00,78.09,78.36,77.85,78.0,124620.0,78.09,78.36,77.85,78.0,124620.0
2016-07-29 12:30:00,78.0,78.2,77.41,77.63,190696.0,78.0,78.2,77.41,77.63,190696.0
2016-07-29 13:00:00,77.63,77.8,77.47,77.61,103677.0,77.63,77.8,77.47,77.61,103677.0
2016-07-29 13:30:00,77.6,77.7,77.36,77.51,76858.0,77.6,77.7,77.36,77.51,76858.0
2016-07-29 14:00:00,77.51,77.58,77.36,77.44,75302.0,77.51,77.58,77.36,77.44,75302.0
2016-07-29 14:30:00,77.44,77.61,77.26,77.44,104429.0,77.44,77.61,77.26,77.44,104429.0
2016-07-29 15:00:00,77.45,77.49,77.31,77.41,106991.0,77.45,77.49,77.31,77.41,106991.0
2016-07-29 15:30:00,77.42,77.89,77.41,77.63,293199.0,77.42,77.89,77.41,77.63,293199.0
2016-08-01 09:30:00,77.89,78.51,77.75,78.29,87345.0,77.89,78.51,77.75,78.29,87345.0
2016-08-01 10:00:00,78.25,78.73,78.09,78.28,89532.0,78.25,78.73,78.09,78.28,89532.0
2016-08-01 10:30:00,78.27,78.72,78.23,78.63,103413.0,78.27,78.72,78.23,78.63,103413.0
2016-08-01 11:00:00,78.63,78.78,78.59,78.66,92745.0,78.63,78.78,78.59,78.66,92745.0
2016-08-01 11:30:00,78.67,78.77,78.39,78.77,80843.0,78.67,78.77,78.39,78.77,80843.0
2016-08-01 12:00:00,78.75,78.77,78.13,78.3,79381.0,78.75,78.77,78.13,78.3,79381.0
2016-08-01 12:30:00,78.31,78.48,78.16,78.26,69200.0,78.31,78.48,78.16,78.26,69200.0
2016-08-01 13:00:00,78.26,78.39,78.2,78.29,67346.0,78.26,78.39,78.2,78.29,67346.0
2016-08-01 13:30:00,78.34,78.5,78.14,78.47,67864.0,78.34,78.5,78.14,78.47,67864.0
2016-08-01 14:00:00,78.49,78.65,78.37,78.57,89943.0,78.49,78.65,78.37,78.57,89943.0
2016-08-01 14:30:00,78.58,78.75,78.53,78.71,69001.0,78.58,78.75,78.53,78.71,69001.0
2016-08-01 15:00:00,78.7,78.7,78.37,78.57,103268.0,78.7,78.7,78.37,78.57,103268.0
2016-08-01 15:30:00,78.56,78.86,78.51,78.64,313714.0,78.56,78.86,78.51,78.64,313714.0
2016-08-02 09:30:00,77.97,78.26,77.51,77.7,81120.0,77.97,78.26,77.51,77.7,81120.0
2016-08-02 10:00:00,77.72,77.74,77.16,77.32,65243.0,77.72,77.74,77.16,77.32,65243.0
2016-08-02 10:30:00,77.32,77.46,77.12,77.14,62473.0,77.32,77.46,77.12,77.14,62473.0
2016-08-02 11:00:00,77.18,77.45,77.12,77.36,72663.0,77.18,77.45,77.12,77.36,72663.0
2016-08-02 11:30:00,77.37,77.51,77.27,77.35,50154.0,77.37,77.51,77.27,77.35,50154.0
2016-08-02 12:00:00,77.35,77.58,77.34,77.5,39649.0,77.35,77.58,77.34,77.5,39649.0
2016-08-02 12:30:00,77.5,77.6,77.25,77.32,38724.0,77.5,77.6,77.25,77.32,38724.0
2016-08-02 13:00:00,77.34,77.52,77.29,77.5,57946.0,77.34,77.52,77.29,77.5,57946.0
2016-08-02 13:30:00,77.5,77.53,77.36,77.5,40515.0,77.5,77.53,77.36,77.5,40515.0
2016-08-02 14:00:00,77.48,77.66,77.48,77.62,43618.0,77.48,77.66,77.48,77.62,43618.0
2016-08-02 14:30:00,77.59,78.15,77.59,77.97,105739.0,77.59,78.15,77.59,77.97,105739.0
2016-08-02 15:00:00,77.98,78.02,77.71,77.72,47079.0,77.98,78.02,77.71,77.72,47079.0
2016-08-02 15:30:00,77.72,77.83,77.54,77.54,211482.0,77.72,77.83,77.54,77.54,211482.0
2016-08-03 09:30:00,77.66,77.85,77.14,77.17,38337.0,77.66,77.85,77.14,77.17,38337.0
2016-08-03 10:00:00,77.11,77.42,77.11,77.11,29899.0,77.11,77.42,77.11,77.11,29899.0
2016-08-03 10:30:00,77.11,77.23,76.92,76.94,53307.0,77.11,77.23,76.92,76.94,53307.0
2016-08-03 11:00:00,76.94,77.52,76.94,77.46,49251.0,76.94,77.52,76.94,77.46,49251.0
2016-08-03 11:30:00,77.46,77.46,77.2,77.26,36224.0,77.46,77.46,77.2,77.26,36224.0
2016-08-03 12:00:00,77.27,77.35,77.15,77.16,28506.0,77.27,77.35,77.15,77.16,28506.0
2016-08-03 12:30:00,77.17,77.18,76.86,76.89,41699.0,77.17,77.18,76.86,76.89,41699.0
2016-08-03 13:00:00,76.88,77.1,76.88,77.03,44459.0,76.88,77.1,76.88,77.03,44459.0
2016-08-03 13:30:00,77.03,77.08,76.86,76.96,40831.0,77.03,77.08,76.86,76.96,40831.0
2016-08-03 14:00:00,76.97,77.11,76.9,76.98,47414.0,76.97,77.11,76.9,76.98,47414.0
2016-08-03 14:30:00,76.99,77.06,76.92,76.97,36818.0,76.99,77.06,76.92,76.97,36818.0
2016-08-03 15:00:00,76.98,77.04,76.93,77.03,100954.0,76.98,77.04,76.93,77.03,100954.0
2016-08-03 15:30:00,77.04,77.13,76.98,77.02,220615.0,77.04,77.13,76.98,77.02,220615.0
2016-08-04 09:30:00,77.04,77.53,77.04,77.05,29755.0,77.04,77.53,77.04,77.05,29755.0
2016-08-04 10:00:00,77.09,77.83,77.09,77.67,50538.0,77.09,77.83,77.09,77.67,50538.0
2016-08-04 10:30:00,77.69,77.79,77.4,77.44,27846.0,77.69,77.79,77.4,77.44,27846.0
2016-08-04 11:00:00,77.41,77.57,77.27,77.38,40006.0,77.41,77.57,77.27,77.38,40006.0
2016-08-04 11:30:00,77.39,77.51,77.21,77.23,20517.0,77.39,77.51,77.21,77.23,20517.0
2016-08-04 12:00:00,77.26,77.37,77.21,77.25,20488.0,77.26,77.37,77.21,77.25,20488.0
2016-08-04 12:30:00,77.26,77.38,77.24,77.31,28334.0,77.26,77.38,77.24,77.31,28334.0
2016-08-04 13:00:00,77.3,77.37,77.29,77.32,22860.0,77.3,77.37,77.29,77.32,22860.0
2016-08-04 13:30:00,77.33,77.37,77.27,77.31,30193.0,77.33,77.37,77.27,77.31,30193.0
2016-08-04 14:00:00,77.31,77.39,77.28,77.34,25466.0,77.31,77.39,77.28,77.34,25466.0
2016-08-04 14:30:00,77.34,77.35,77.21,77.32,33617.0,77.34,77.35,77.21,77.32,33617.0
2016-08-04 15:00:00,77.31,77.31,77.17,77.24,28518.0,77.31,77.31,77.17,77.24,28518.0
2016-08-04 15:30:00,77.25,77.47,77.25,77.36,83600.0,77.25,77.47,77.25,77.36,83600.0
2016-08-05 09:30:00,77.77,78.31,77.72,78.13,33608.0,77.77,78.31,77.72,78.13,33608.0
2016-08-05 10:00:00,78.13,78.14,77.86,77.91,30423.0,78.13,78.14,77.86,77.91,30423.0
2016-08-05 10:30:00,77.92,78.0,77.74,77.82,22394.0,77.92,78.0,77.74,77.82,22394.0
2016-08-05 11:00:00,77.81,78.07,77.78,78.07,22607.0,77.81,78.07,77.78,78.07,22607.0
2016-08-05 11:30:00,78.06,78.11,77.89,77.92,20264.0,78.06,78.11,77.89,77.92,20264.0
2016-08-05 12:00:00,77.93,77.99,77.8,77.92,15408.0,77.93,77.99,77.8,77.92,15408.0
2016-08-05 12:30:00,77.93,78.03,77.91,77.97,20450.0,77.93,78.03,77.91,77.97,20450.0
2016-08-05 13:00:00,77.96,78.0,77.93,77.98,18196.0,77.96,78.0,77.93,77.98,18196.0
2016-08-05 13:30:00,77.98,78.06,77.87,77.93,44424.0,77.98,78.06,77.87,77.93,44424.0
2016-08-05 14:00:00,77.94,78.03,77.69,77.8,61714.0,77.94,78.03,77.69,77.8,61714.0
2016-08-05 14:30:00,77.8,77.84,77.67,77.68,30306.0,77.8,77.84,77.67,77.68,30306.0
2016-08-05 15:00:00,77.69,77.69,77.49,77.59,32760.0,77.69,77.69,77.49,77.59,32760.0
2016-08-05 15:30:00,77.59,77.76,77.59,77.76,98848.0,77.59,77.76,77.59,77.76,98848.0
2016-08-08 09:30:00,77.45,77.56,76.83,76.89,50556.0,77.45,77.56,76.83,76.89,50556.0
2016-08-08 10:00:00,76.88,77.09,76.69,76.7,27385.0,76.88,77.09,76.69,76.7,27385.0
2016-08-08 10:30:00,76.71,76.74,76.44,76.62,38995.0,76.71,76.74,76.44,76.62,38995.0
2016-08-08 11:00:00,76.65,76.69,76.42,76.47,49245.0,76.65,76.69,76.42,76.47,49245.0
2016-08-08 11:30:00,76.5,76.59,76.31,76.35,48373.0,76.5,76.59,76.31,76.35,48373.0
2016-08-08 12:00:00,76.36,76.56,76.33,76.42,55080.0,76.36,76.56,76.33,76.42,55080.0
2016-08-08 12:30:00,76.42,76.45,76.31,76.34,82280.0,76.42,76.45,76.31,76.34,82280.0
2016-08-08 13:00:00,76.34,76.54,76.3,76.46,45222.0,76.34,76.54,76.3,76.46,45222.0
2016-08-08 13:30:00,76.49,76.5,76.36,76.45,49020.0,76.49,76.5,76.36,76.45,49020.0
2016-08-08 14:00:00,76.45,76.55,76.44,76.5,40169.0,76.45,76.55,76.44,76.5,40169.0
2016-08-08 14:30:00,76.5,76.57,76.48,76.49,57726.0,76.5,76.57,76.48,76.49,57726.0
2016-08-08 15:00:00,76.49,76.51,76.37,76.37,62895.0,76.49,76.51,76.37,76.37,62895.0
2016-08-08 15:30:00,76.36,76.58,76.36,76.53,182118.0,76.36,76.58,76.36,76.53,182118.0
2016-08-09 09:30:00,76.78,77.03,76.5,76.56,51864.0,76.78,77.03,76.5,76.56,51864.0
2016-08-09 10:00:00,76.59,77.0,76.48,76.52,49509.0,76.59,77.0,76.48,76.52,49509.0
2016-08-09 10:30:00,76.53,76.68,76.45,76.54,49228.0,76.53,76.68,76.45,76.54,49228.0
2016-08-09 11:00:00,76.56,76.76,76.51,76.57,48190.0,76.56,76.76,76.51,76.57,48190.0
2016-08-09 11:30:00,76.55,76.57,76.32,76.33,81968.0,76.55,76.57,76.32,76.33,81968.0
2016-08-09 12:00:00,76.34,76.57,76.33,76.51,62427.0,76.34,76.57,76.33,76.51,62427.0
2016-08-09 12:30:00,76.5,76.5,76.24,76.27,60103.0,76.5,76.5,76.24,76.27,60103.0
2016-08-09 13:00:00,76.28,76.37,76.26,76.37,66543.0,76.28,76.37,76.26,76.37,66543.0
2016-08-09 13:30:00,76.34,76.4,76.16,76.26,63934.0,76.34,76.4,76.16,76.26,63934.0
2016-08-09 14:00:00,76.28,76.61,76.28,76.45,61526.0,76.28,76.61,76.28,76.45,61526.0
2016-08-09 14:30:00,76.45,76.71,76.37,76.54,63934.0,76.45,76.71,76.37,76.54,63934.0
2016-08-09 15:00:00,76.53,76.57,76.41,76.5,50130.0,76.53,76.57,76.41,76.5,50130.0
2016-08-09 15:30:00,76.49,76.54,76.46,76.48,103749.0,76.49,76.54,76.46,76.48,103749.0
2016-08-10 09:30:00,76.5,76.5,75.94,76.08,43772.0,76.5,76.5,75.94,76.08,43772.0
2016-08-10 10:00:00,76.07,76.25,75.98,76.07,74430.0,76.07,76.25,75.98,76.07,74430.0
2016-08-10 10:30:00,76.08,76.18,76.0,76.06,73115.0,76.08,76.18,76.0,76.06,73115.0
2016-08-10 11:00:00,76.08,76.34,76.07,76.34,72381.0,76.08,76.34,76.07,76.34,72381.0
2016-08-10 11:30:00,76.34,76.55,76.21,76.48,90354.0,76.34,76.55,76.21,76.48,90354.0
2016-08-10 12:00:00,76.49,76.68,76.46,76.51,80250.0,76.49,76.68,76.46,76.51,80250.0
2016-08-10 12:30:00,76.52,76.74,76.45,76.71,45748.0,76.52,76.74,76.45,76.71,45748.0
2016-08-10 13:00:00,76.7,76.87,76.62,76.76,54619.0,76.7,76.87,76.62,76.76,54619.0
2016-08-10 13:30:00,76.77,76.77,76.65,76.67,36702.0,76.77,76.77,76.65,76.67,36702.0
2016-08-10 14:00:00,76.66,76.66,76.35,76.45,58425.0,76.66,76.66,76.35,76.45,58425.0
2016-08-10 14:30:00,76.45,76.59,76.42,76.56,44887.0,76.45,76.59,76.42,76.56,44887.0
2016-08-10 15:00:00,76.56,76.96,76.56,76.9,61467.0,76.56,76.96,76.56,76.9,61467.0
2016-08-10 15:30:00,76.89,76.89,76.72,76.83,123537.0,76.89,76.89,76.72,76.83,123537.0
2016-08-11 09:30:00,76.98,76.98,76.75,76.79,57051.0,76.98,76.98,76.75,76.79,57051.0
2016-08-11 10:00:00,76.74,76.88,76.63,76.76,65185.0,76.74,76.88,76.63,76.76,65185.0
2016-08-11 10:30:00,76.75,76.75,76.28,76.53,110406.0,76.75,76.75,76.28,76.53,110406.0
2016-08-11 11:00:00,76.53,76.81,76.5,76.8,42731.0,76.53,76.81,76.5,76.8,42731.0
2016-08-11 11:30:00,76.79,76.96,76.72,76.89,62329.0,76.79,76.96,76.72,76.89,62329.0
2016-08-11 12:00:00,76.89,76.98,76.82,76.92,30268.0,76.89,76.98,76.82,76.92,30268.0
2016-08-11 12:30:00,76.94,76.97,76.76,76.92,45849.0,76.94,76.97,76.76,76.92,45849.0
2016-08-11 13:00:00,76.93,77.08,76.88,77.08,34185.0,76.93,77.08,76.88,77.08,34185.0
2016-08-11 13:30:00,77.08,77.13,76.91,77.13,42050.0,77.08,77.13,76.91,77.13,42050.0
2016-08-11 14:00:00,77.1,77.15,77.05,77.1,28912.0,77.1,77.15,77.05,77.1,28912.0
2016-08-11 14:30:00,77.11,77.11,76.85,76.87,32688.0,77.11,77.11,76.85,76.87,32688.0
2016-08-11 15:00:00,76.88,76.95,76.86,76.87,67189.0,76.88,76.95,76.86,76.87,67189.0
2016-08-11 15:30:00,76.86,76.91,76.72,76.77,239685.0,76.86,76.91,76.72,76.77,239685.0
2016-08-12 09:30:00,76.64,76.81,76.36,76.52,81255.0,76.64,76.81,76.36,76.52,81255.0
2016-08-12 10:00:00,76.49,76.51,76.08,76.17,36569.0,76.49,76.51,76.08,76.17,36569.0
2016-08-12 10:30:00,76.15,76.44,76.11,76.35,73947.0,76.15,76.44,76.11,76.35,73947.0
2016-08-12 11:00:00,76.33,76.67,76.33,76.62,20915.0,76.33,76.67,76.33,76.62,20915.0
2016-08-12 11:30:00,76.63,76.7,76.44,76.67,48446.0,76.63,76.7,76.44,76.67,48446.0
2016-08-12 12:00:00,76.68,76.7,76.46,76.54,35945.0,76.68,76.7,76.46,76.54,35945.0
2016-08-12 12:30:00,76.53,76.59,76.48,76.52,12180.0,76.53,76.59,76.48,76.52,12180.0
2016-08-12 13:00:00,76.51,76.54,76.4,76.52,30001.0,76.51,76.54,76.4,76.52,30001.0
2016-08-12 13:30:00,76.5,76.57,76.44,76.46,23000.0,76.5,76.57,76.44,76.46,23000.0
2016-08-12 14:00:00,76.43,76.51,76.39,76.5,29771.0,76.43,76.51,76.39,76.5,29771.0
2016-08-12 14:30:00,76.5,76.51,76.33,76.39,43059.0,76.5,76.51,76.33,76.39,43059.0
2016-08-12 15:00:00,76.4,76.5,76.38,76.48,39468.0,76.4,76.5,76.38,76.48,39468.0
2016-08-12 15:30:00,76.47,76.51,76.38,76.41,151333.0,76.47,76.51,76.38,76.41,151333.0
2016-08-15 09:30:00,76.4,76.71,76.3,76.34,28505.0,76.4,76.71,76.3,76.34,28505.0
2016-08-15 10:00:00,76.37,76.51,76.33,76.4,42892.0,76.37,76.51,76.33,76.4,42892.0
2016-08-15 10:30:00,76.4,76.45,76.23,76.28,29132.0,76.4,76.45,76.23,76.28,29132.0
2016-08-15 11:00:00,76.29,76.35,76.19,76.21,30216.0,76.29,76.35,76.19,76.21,30216.0
2016-08-15 11:30:00,76.23,76.33,76.22,76.26,25645.0,76.23,76.33,76.22,76.26,25645.0
2016-08-15 12:00:00,76.27,76.37,76.21,76.31,28772.0,76.27,76.37,76.21,76.31,28772.0
2016-08-15 12:30:00,76.31,76.33,76.24,76.3,15406.0,76.31,76.33,76.24,76.3,15406.0
2016-08-15 13:00:00,76.3,76.34,76.21,76.33,26457.0,76.3,76.34,76.21,76.33,26457.0
2016-08-15 13:30:00,76.33,76.4,76.28,76.35,38182.0,76.33,76.4,76.28,76.35,38182.0
2016-08-15 14:00:00,76.34,76.53,76.28,76.43,43955.0,76.34,76.53,76.28,76.43,43955.0
2016-08-15 14:30:00,76.41,76.51,76.39,76.42,46596.0,76.41,76.51,76.39,76.42,46596.0
2016-08-15 15:00:00,76.43,76.51,76.39,76.49,25437.0,76.43,76.51,76.39,76.49,25437.0
2016-08-15 15:30:00,76.48,76.54,76.39,76.51,68901.0,76.48,76.54,76.39,76.51,68901.0
2016-08-16 09:30:00,76.44,76.63,76.12,76.45,19894.0,76.44,76.63,76.12,76.45,19894.0
2016-08-16 10:00:00,76.39,76.47,76.22,76.4,10767.0,76.39,76.47,76.22,76.4,10767.0
2016-08-16 10:30:00,76.39,76.4,76.12,76.19,19620.0,76.39,76.4,76.12,76.19,19620.0
2016-08-16 11:00:00,76.14,76.15,75.98,76.03,14086.0,76.14,76.15,75.98,76.03,14086.0
2016-08-16 11:30:00,76.04,76.08,76.0,76.07,11791.0,76.04,76.08,76.0,76.07,11791.0
2016-08-16 12:00:00,76.06,76.1,76.0,76.02,10241.0,76.06,76.1,76.0,76.02,10241.0
2016-08-16 12:30:00,76.01,76.12,75.97,76.04,12849.0,76.01,76.12,75.97,76.04,12849.0
2016-08-16 13:00:00,76.05,76.16,76.03,76.16,34810.0,76.05,76.16,76.03,76.16,34810.0
2016-08-16 13:30:00,76.16,76.19,76.07,76.15,31597.0,76.16,76.19,76.07,76.15,31597.0
2016-08-16 14:00:00,76.16,76.25,76.11,76.14,32823.0,76.16,76.25,76.11,76.14,32823.0
2016-08-16 14:30:00,76.12,76.29,76.09,76.23,29903.0,76.12,76.29,76.09,76.23,29903.0
2016-08-16 15:00:00,76.23,76.45,76.19,76.42,34494.0,76.23,76.45,76.19,76.42,34494.0
2016-08-16 15:30:00,76.41,76.43,76.04,76.1,85742.0,76.41,76.43,76.04,76.1,85742.0
2016-08-17 09:30:00,76.12,76.44,75.95,76.08,32478.0,76.12,76.44,75.95,76.08,32478.0
2016-08-17 10:00:00,76.03,76.04,75.83,75.85,32057.0,76.03,76.04,75.83,75.85,32057.0
2016-08-17 10:30:00,75.87,75.9,75.52,75.54,41207.0,75.87,75.9,75.52,75.54,41207.0
2016-08-17 11:00:00,75.56,75.6,75.13,75.38,60030.0,75.56,75.6,75.13,75.38,60030.0
2016-08-17 11:30:00,75.38,75.4,75.07,75.31,39161.0,75.38,75.4,75.07,75.31,39161.0
2016-08-17 12:00:00,75.33,75.41,75.16,75.18,38582.0,75.33,75.41,75.16,75.18,38582.0
2016-08-17 12:30:00,75.17,75.3,75.13,75.26,31472.0,75.17,75.3,75.13,75.26,31472.0
2016-08-17 13:00:00,75.28,75.29,75.11,75.23,28891.0,75.28,75.29,75.11,75.23,28891.0
2016-08-17 13:30:00,75.28,75.33,75.06,75.08,34694.0,75.28,75.33,75.06,75.08,34694.0
2016-08-17 14:00:00,75.05,75.32,74.93,75.18,50071.0,75.05,75.32,74.93,75.18,50071.0
2016-08-17 14:30:00,75.18,75.31,75.14,75.26,37083.0,75.18,75.31,75.14,75.26,37083.0
2016-08-17 15:00:00,75.28,75.47,75.2,75.39,58769.0,75.28,75.47,75.2,75.39,58769.0
2016-08-17 15:30:00,75.4,75.4,75.26,75.29,118634.0,75.4,75.4,75.26,75.29,118634.0
2016-08-18 09:30:00,74.18,75.26,73.85,75.26,100643.0,74.18,75.26,73.85,75.26,100643.0
2016-08-18 10:00:00,75.24,75.37,75.02,75.37,44451.0,75.24,75.37,75.02,75.37,44451.0
2016-08-18 10:30:00,75.37,75.56,75.24,75.25,52040.0,75.37,75.56,75.24,75.25,52040.0
2016-08-18 11:00:00,75.26,75.67,75.25,75.67,31794.0,75.26,75.67,75.25,75.67,31794.0
2016-08-18 11:30:00,75.65,75.65,75.43,75.46,29989.0,75.65,75.65,75.43,75.46,29989.0
2016-08-18 12:00:00,75.47,75.48,75.24,75.25,44655.0,75.47,75.48,75.24,75.25,44655.0
2016-08-18 12:30:00,75.26,75.34,75.25,75.27,26599.0,75.26,75.34,75.25,75.27,26599.0
2016-08-18 13:00:00,75.27,75.28,75.04,75.08,73438.0,75.27,75.28,75.04,75.08,73438.0
2016-08-18 13:30:00,75.09,75.32,75.05,75.31,55420.0,75.09,75.32,75.05,75.31,55420.0
2016-08-18 14:00:00,75.33,75.56,75.17,75.25,48379.0,75.33,75.56,75.17,75.25,48379.0
2016-08-18 14:30:00,75.24,75.43,75.23,75.42,22888.0,75.24,75.43,75.23,75.42,22888.0
2016-08-18 15:00:00,75.42,75.5,75.27,75.28,24851.0,75.42,75.5,75.27,75.28,24851.0
2016-08-18 15:30:00,75.28,75.3,75.15,75.26,61965.0,75.28,75.3,75.15,75.26,61965.0
2016-08-19 09:30:00,75.12,75.12,74.45,74.82,62317.0,75.12,75.12,74.45,74.82,62317.0
2016-08-19 10:00:00,74.86,75.07,74.86,74.99,23181.0,74.86,75.07,74.86,74.99,23181.0
2016-08-19 10:30:00,74.97,75.0,74.82,74.83,27200.0,74.97,75.0,74.82,74.83,27200.0
2016-08-19 11:00:00,74.83,74.94,74.75,74.86,43180.0,74.83,74.94,74.75,74.86,43180.0
2016-08-19 11:30:00,74.87,74.87,74.7,74.8,15417.0,74.87,74.87,74.7,74.8,15417.0
2016-08-19 12:00:00,74.81,74.86,74.7,74.77,23675.0,74.81,74.86,74.7,74.77,23675.0
2016-08-19 12:30:00,74.77,74.8,74.59,74.66,18026.0,74.77,74.8,74.59,74.66,18026.0
2016-08-19 13:00:00,74.66,74.68,74.55,74.55,26415.0,74.66,74.68,74.55,74.55,26415.0
2016-08-19 13:30:00,74.55,74.88,74.55,74.88,63443.0,74.55,74.88,74.55,74.88,63443.0
2016-08-19 14:00:00,74.88,75.06,74.87,75.04,34254.0,74.88,75.06,74.87,75.04,34254.0
2016-08-19 14:30:00,75.05,75.13,74.98,75.04,34918.0,75.05,75.13,74.98,75.04,34918.0
2016-08-19 15:00:00,75.04,75.08,74.99,75.01,43815.0,75.04,75.08,74.99,75.01,43815.0
2016-08-19 15:30:00,75.02,75.09,74.93,75.04,146326.0,75.02,75.09,74.93,75.04,146326.0
2016-08-22 09:30:00,75.09,75.92,75.09,75.84,36838.0,75.09,75.92,75.09,75.84,36838.0
2016-08-22 10:00:00,75.8,76.16,75.71,76.13,30868.0,75.8,76.16,75.71,76.13,30868.0
2016-08-22 10:30:00,76.14,76.2,76.02,76.11,18660.0,76.14,76.2,76.02,76.11,18660.0
2016-08-22 11:00:00,76.14,76.26,75.97,76.03,41673.0,76.14,76.26,75.97,76.03,41673.0
2016-08-22 11:30:00,76.03,76.12,76.02,76.03,30283.0,76.03,76.12,76.02,76.03,30283.0
2016-08-22 12:00:00,76.03,76.26,76.02,76.18,23942.0,76.03,76.26,76.02,76.18,23942.0
2016-08-22 12:30:00,76.21,76.22,76.09,76.19,13144.0,76.21,76.22,76.09,76.19,13144.0
2016-08-22 13:00:00,76.19,76.22,76.12,76.2,40280.0,76.19,76.22,76.12,76.2,40280.0
2016-08-22 13:30:00,76.2,76.36,76.15,76.32,14910.0,76.2,76.36,76.15,76.32,14910.0
2016-08-22 14:00:00,76.3,76.47,76.3,76.32,17868.0,76.3,76.47,76.3,76.32,17868.0
2016-08-22 14:30:00,76.3,76.42,76.3,76.36,31261.0,76.3,76.42,76.3,76.36,31261.0
2016-08-22 15:00:00,76.35,76.4,76.3,76.37,43880.0,76.35,76.4,76.3,76.37,43880.0
2016-08-22 15:30:00,76.38,76.58,76.36,76.58,127844.0,76.38,76.58,76.36,76.58,127844.0
2016-08-23 09:30:00,76.9,76.96,76.38,76.5,53260.0,76.9,76.96,76.38,76.5,53260.0
2016-08-23 10:00:00,76.52,76.57,76.4,76.46,32222.0,76.52,76.57,76.4,76.46,32222.0
2016-08-23 10:30:00,76.45,76.57,76.43,76.5,51228.0,76.45,76.57,76.43,76.5,51228.0
2016-08-23 11:00:00,76.49,76.64,76.49,76.53,52977.0,76.49,76.64,76.49,76.53,52977.0
2016-08-23 11:30:00,76.54,76.57,76.5,76.53,43287.0,76.54,76.57,76.5,76.53,43287.0
2016-08-23 12:00:00,76.54,76.54,76.37,76.37,30172.0,76.54,76.54,76.37,76.37,30172.0
2016-08-23 12:30:00,76.38,76.43,76.37,76.38,21413.0,76.38,76.43,76.37,76.38,21413.0
2016-08-23 13:00:00,76.37,76.49,76.36,76.39,23525.0,76.37,76.49,76.36,76.39,23525.0
2016-08-23 13:30:00,76.39,76.47,76.32,76.32,37672.0,76.39,76.47,76.32,76.32,37672.0
2016-08-23 14:00:00,76.3,76.35,76.2,76.28,35975.0,76.3,76.35,76.2,76.28,35975.0
2016-08-23 14:30:00,76.28,76.31,76.15,76.19,24901.0,76.28,76.31,76.15,76.19,24901.0
2016-08-23 15:00:00,76.19,76.21,76.15,76.16,31317.0,76.19,76.21,76.15,76.16,31317.0
2016-08-23 15:30:00,76.16,76.17,75.95,75.97,111307.0,76.16,76.17,75.95,75.97,111307.0
2016-08-24 09:30:00,76.01,76.14,75.66,75.89,78013.0,76.01,76.14,75.66,75.89,78013.0
2016-08-24 10:00:00,75.89,76.23,75.89,76.04,21510.0,75.89,76.23,75.89,76.04,21510.0
2016-08-24 10:30:00,76.05,76.12,75.86,75.95,15900.0,76.05,76.12,75.86,75.95,15900.0
2016-08-24 11:00:00,75.96,76.17,75.96,76.04,14619.0,75.96,76.17,75.96,76.04,14619.0
2016-08-24 11:30:00,75.97,76.13,75.97,76.0,12989.0,75.97,76.13,75.97,76.0,12989.0
2016-08-24 12:00:00,76.0,76.09,75.98,76.05,13502.0,76.0,76.09,75.98,76.05,13502.0
2016-08-24 12:30:00,76.06,76.14,76.06,76.11,7141.0,76.06,76.14,76.06,76.11,7141.0
2016-08-24 13:00:00,76.1,76.11,76.0,76.09,10792.0,76.1,76.11,76.0,76.09,10792.0
2016-08-24 13:30:00,76.03,76.14,76.01,76.07,41796.0,76.03,76.14,76.01,76.07,41796.0
2016-08-24 14:00:00,76.07,76.12,75.87,75.94,149500.0,76.07,76.12,75.87,75.94,149500.0
2016-08-24 14:30:00,75.94,76.05,75.93,76.0,71595.0,75.94,76.05,75.93,76.0,71595.0
2016-08-24 15:00:00,76.0,76.0,75.37,75.52,157124.0,76.0,76.0,75.37,75.52,157124.0
2016-08-24 15:30:00,75.54,75.65,75.3,75.42,236890.0,75.54,75.65,75.3,75.42,236890.0
2016-08-25 09:30:00,75.36,76.0,75.32,75.92,45324.0,75.36,76.0,75.32,75.92,45324.0
2016-08-25 10:00:00,75.88,76.07,75.88,75.99,33033.0,75.88,76.07,75.88,75.99,33033.0
2016-08-25 10:30:00,75.97,76.03,75.75,75.75,26608.0,75.97,76.03,75.75,75.75,26608.0
2016-08-25 11:00:00,75.76,75.99,75.76,75.97,19582.0,75.76,75.99,75.76,75.97,19582.0
2016-08-25 11:30:00,75.95,76.02,75.94,76.0,47633.0,75.95,76.02,75.94,76.0,47633.0
2016-08-25 12:00:00,76.0,76.01,75.92,76.0,24241.0,76.0,76.01,75.92,76.0,24241.0
2016-08-25 12:30:00,75.98,76.02,75.93,76.0,24118.0,75.98,76.02,75.93,76.0,24118.0
2016-08-25 13:00:00,76.01,76.11,75.97,76.07,23857.0,76.01,76.11,75.97,76.07,23857.0
2016-08-25 13:30:00,76.05,76.08,75.71,75.72,23712.0,76.05,76.08,75.71,75.72,23712.0
2016-08-25 14:00:00,75.72,75.79,75.63,75.73,38826.0,75.72,75.79,75.63,75.73,38826.0
2016-08-25 14:30:00,75.72,75.77,75.42,75.42,45739.0,75.72,75.77,75.42,75.42,45739.0
2016-08-25 15:00:00,75.41,75.45,75.11,75.37,34583.0,75.41,75.45,75.11,75.37,34583.0
2016-08-25 15:30:00,75.35,75.66,75.34,75.64,120154.0,75.35,75.66,75.34,75.64,120154.0
2016-08-26 09:30:00,75.64,75.8,75.46,75.56,19313.0,75.64,75.8,75.46,75.56,19313.0
2016-08-26 10:00:00,75.56,75.86,75.4,75.83,23330.0,75.56,75.86,75.4,75.83,23330.0
2016-08-26 10:30:00,75.8,75.9,75.59,75.85,14793.0,75.8,75.9,75.59,75.85,14793.0
2016-08-26 11:00:00,75.81,75.88,75.67,75.76,24353.0,75.81,75.88,75.67,75.76,24353.0
2016-08-26 11:30:00,75.8,75.8,75.58,75.67,61758.0,75.8,75.8,75.58,75.67,61758.0
2016-08-26 12:00:00,75.67,75.7,75.14,75.38,29546.0,75.67,75.7,75.14,75.38,29546.0
2016-08-26 12:30:00,75.33,75.56,75.21,75.52,20287.0,75.33,75.56,75.21,75.52,20287.0
2016-08-26 13:00:00,75.5,75.57,75.39,75.39,31029.0,75.5,75.57,75.39,75.39,31029.0
2016-08-26 13:30:00,75.4,75.58,75.32,75.57,73976.0,75.4,75.58,75.32,75.57,73976.0
2016-08-26 14:00:00,75.58,75.64,75.41,75.45,36093.0,75.58,75.64,75.41,75.45,36093.0
2016-08-26 14:30:00,75.44,75.55,75.4,75.5,32121.0,75.44,75.55,75.4,75.5,32121.0
2016-08-26 15:00:00,75.51,75.65,75.46,75.64,32967.0,75.51,75.65,75.46,75.64,32967.0
2016-08-26 15:30:00,75.64,75.82,75.62,75.69,66610.0,75.64,75.82,75.62,75.69,66610.0
2016-08-29 09:30:00,75.53,76.89,75.03,76.89,85677.0,75.53,76.89,75.03,76.89,85677.0
2016-08-29 10:00:00,76.87,77.81,76.7,77.6,108921.0,76.87,77.81,76.7,77.6,108921.0
2016-08-29 10:30:00,77.6,77.77,77.34,77.68,42366.0,77.6,77.77,77.34,77.68,42366.0
2016-08-29 11:00:00,77.67,77.74,77.47,77.7,48000.0,77.67,77.74,77.47,77.7,48000.0
2016-08-29 11:30:00,77.71,77.73,77.33,77.4,84516.0,77.71,77.73,77.33,77.4,84516.0
2016-08-29 12:00:00,77.41,77.52,77.38,77.5,61941.0,77.41,77.52,77.38,77.5,61941.0
2016-08-29 12:30:00,77.49,77.54,77.45,77.5,42168.0,77.49,77.54,77.45,77.5,42168.0
2016-08-29 13:00:00,77.5,77.62,77.4,77.45,65543.0,77.5,77.62,77.4,77.45,65543.0
2016-08-29 13:30:00,77.47,77.68,77.45,77.66,25631.0,77.47,77.68,77.45,77.66,25631.0
2016-08-29 14:00:00,77.65,77.68,77.6,77.65,34581.0,77.65,77.68,77.6,77.65,34581.0
2016-08-29 14:30:00,77.66,77.68,77.57,77.58,35619.0,77.66,77.68,77.57,77.58,35619.0
2016-08-29 15:00:00,77.58,77.58,77.28,77.4,86386.0,77.58,77.58,77.28,77.4,86386.0
2016-08-29 15:30:00,77.41,77.44,77.21,77.42,148591.0,77.41,77.44,77.21,77.42,148591.0
2016-08-30 09:30:00,77.24,77.72,77.0,77.39,42368.0,77.24,77.72,77.0,77.39,42368.0
2016-08-30 10:00:00,77.34,77.47,77.05,77.45,30544.0,77.34,77.47,77.05,77.45,30544.0
2016-08-30 10:30:00,77.44,77.46,77.17,77.38,39521.0,77.44,77.46,77.17,77.38,39521.0
2016-08-30 11:00:00,77.37,77.47,77.21,77.28,30414.0,77.37,77.47,77.21,77.28,30414.0
2016-08-30 11:30:00,77.27,77.41,77.19,77.38,24181.0,77.27,77.41,77.19,77.38,24181.0
2016-08-30 12:00:00,77.4,77.53,77.36,77.47,34272.0,77.4,77.53,77.36,77.47,34272.0
2016-08-30 12:30:00,77.48,77.49,77.18,77.21,134581.0,77.48,77.49,77.18,77.21,134581.0
2016-08-30 13:00:00,77.23,77.28,77.12,77.17,42418.0,77.23,77.28,77.12,77.17,42418.0
2016-08-30 13:30:00,77.16,77.19,76.96,77.04,34811.0,77.16,77.19,76.96,77.04,34811.0
2016-08-30 14:00:00,77.03,77.31,76.89,77.18,35950.0,77.03,77.31,76.89,77.18,35950.0
2016-08-30 14:30:00,77.18,77.37,77.14,77.29,49461.0,77.18,77.37,77.14,77.29,49461.0
2016-08-30 15:00:00,77.27,77.28,77.16,77.2,71415.0,77.27,77.28,77.16,77.2,71415.0
2016-08-30 15:30:00,77.2,77.32,77.12,77.14,193372.0,77.2,77.32,77.12,77.14,193372.0
2016-08-31 09:30:00,76.94,77.4,76.58,77.39,83806.0,76.94,77.4,76.58,77.39,83806.0
2016-08-31 10:00:00,77.35,77.4,77.1,77.14,64681.0,77.35,77.4,77.1,77.14,64681.0
2016-08-31 10:30:00,77.13,77.14,76.86,76.88,30231.0,77.13,77.14,76.86,76.88,30231.0
2016-08-31 11:00:00,76.88,77.33,76.84,77.32,29247.0,76.88,77.33,76.84,77.32,29247.0
2016-08-31 11:30:00,77.27,77.35,77.13,77.22,27017.0,77.27,77.35,77.13,77.22,27017.0
2016-08-31 12:00:00,77.19,77.22,77.03,77.13,28041.0,77.19,77.22,77.03,77.13,28041.0
2016-08-31 12:30:00,77.13,77.17,77.05,77.09,18519.0,77.13,77.17,77.05,77.09,18519.0
2016-08-31 13:00:00,77.08,77.09,76.92,77.09,13888.0,77.08,77.09,76.92,77.09,13888.0
2016-08-31 13:30:00,77.1,77.26,77.1,77.24,22994.0,77.1,77.26,77.1,77.24,22994.0
2016-08-31 14:00:00,77.24,77.37,77.15,77.2,19812.0,77.24,77.37,77.15,77.2,19812.0
2016-08-31 14:30:00,77.18,77.26,77.09,77.21,21431.0,77.18,77.26,77.09,77.21,21431.0
2016-08-31 15:00:00,77.21,77.47,77.18,77.4,30386.0,77.21,77.47,77.18,77.4,30386.0
2016-08-31 15:30:00,77.4,77.5,77.28,77.3,131100.0,77.4,77.5,77.28,77.3,131100.0
2016-09-01 09:30:00,77.46,77.54,77.05,77.11,22312.0,77.46,77.54,77.05,77.11,22312.0
2016-09-01 10:00:00,77.1,77.28,77.07,77.22,62349.0,77.1,77.28,77.07,77.22,62349.0
2016-09-01 10:30:00,77.21,77.32,77.13,77.25,35145.0,77.21,77.32,77.13,77.25,35145.0
2016-09-01 11:00:00,77.24,77.34,77.19,77.31,22513.0,77.24,77.34,77.19,77.31,22513.0
2016-09-01 11:30:00,77.3,77.32,77.18,77.22,159447.0,77.3,77.32,77.18,77.22,159447.0
2016-09-01 12:00:00,77.21,77.33,77.13,77.21,32926.0,77.21,77.33,77.13,77.21,32926.0
2016-09-01 12:30:00,77.21,77.28,77.16,77.16,29812.0,77.21,77.28,77.16,77.16,29812.0
2016-09-01 13:00:00,77.16,77.27,77.15,77.23,61297.0,77.16,77.27,77.15,77.23,61297.0
2016-09-01 13:30:00,77.23,77.25,77.2,77.25,18004.0,77.23,77.25,77.2,77.25,18004.0
2016-09-01 14:00:00,77.24,77.24,77.07,77.2,26569.0,77.24,77.24,77.07,77.2,26569.0
2016-09-01 14:30:00,77.19,77.26,77.1,77.2,23493.0,77.19,77.26,77.1,77.2,23493.0
2016-09-01 15:00:00,77.2,77.29,77.2,77.29,37190.0,77.2,77.29,77.2,77.29,37190.0
2016-09-01 15:30:00,77.29,77.5,77.28,77.42,54964.0,77.29,77.5,77.28,77.42,54964.0
2016-09-02 09:30:00,77.46,77.78,77.13,77.63,25715.0,77.46,77.78,77.13,77.63,25715.0
2016-09-02 10:00:00,77.68,77.76,77.41,77.46,20284.0,77.68,77.76,77.41,77.46,20284.0
2016-09-02 10:30:00,77.51,77.55,77.27,77.27,16643.0,77.51,77.55,77.27,77.27,16643.0
2016-09-02 11:00:00,77.26,77.35,77.12,77.23,10250.0,77.26,77.35,77.12,77.23,10250.0
2016-09-02 11:30:00,77.23,77.41,77.21,77.35,10338.0,77.23,77.41,77.21,77.35,10338.0
2016-09-02 12:00:00,77.36,77.36,77.19,77.31,13904.0,77.36,77.36,77.19,77.31,13904.0
2016-09-02 12:30:00,77.28,77.36,77.16,77.21,16523.0,77.28,77.36,77.16,77.21,16523.0
2016-09-02 13:00:00,77.2,77.26,77.1,77.12,14685.0,77.2,77.26,77.1,77.12,14685.0
2016-09-02 13:30:00,77.1,77.18,76.99,77.04,16333.0,77.1,77.18,76.99,77.04,16333.0
2016-09-02 14:00:00,77.07,77.17,77.03,77.1,10345.0,77.07,77.17,77.03,77.1,10345.0
2016-09-02 14:30:00,77.14,77.18,77.06,77.07,12698.0,77.14,77.18,77.06,77.07,12698.0
2016-09-02 15:00:00,77.06,77.1,76.94,76.94,30641.0,77.06,77.1,76.94,76.94,30641.0
2016-09-02 15:30:00,76.94,76.99,76.85,76.96,75233.0,76.94,76.99,76.85,76.96,75233.0
2016-09-06 09:30:00,77.02,77.21,76.66,76.97,17731.0,77.02,77.21,76.66,76.97,17731.0
2016-09-06 10:00:00,77.05,77.05,76.48,76.82,29969.0,77.05,77.05,76.48,76.82,29969.0
2016-09-06 10:30:00,76.81,76.84,76.6,76.68,17570.0,76.81,76.84,76.6,76.68,17570.0
2016-09-06 11:00:00,76.72,76.85,76.7,76.77,15233.0,76.72,76.85,76.7,76.77,15233.0
2016-09-06 11:30:00,76.79,76.9,76.75,76.87,14824.0,76.79,76.9,76.75,76.87,14824.0
2016-09-06 12:00:00,76.86,76.93,76.67,76.69,12539.0,76.86,76.93,76.67,76.69,12539.0
2016-09-06 12:30:00,76.68,76.81,76.68,76.77,9088.0,76.68,76.81,76.68,76.77,9088.0
2016-09-06 13:00:00,76.77,76.81,76.46,76.46,17390.0,76.77,76.81,76.46,76.46,17390.0
2016-09-06 13:30:00,76.48,76.55,76.47,76.5,30158.0,76.48,76.55,76.47,76.5,30158.0
2016-09-06 14:00:00,76.46,76.55,76.46,76.52,18436.0,76.46,76.55,76.46,76.52,18436.0
2016-09-06 14:30:00,76.52,76.59,76.45,76.45,23390.0,76.52,76.59,76.45,76.45,23390.0
2016-09-06 15:00:00,76.47,76.53,76.39,76.41,34766.0,76.47,76.53,76.39,76.41,34766.0
2016-09-06 15:30:00,76.41,76.58,76.39,76.56,87386.0,76.41,76.58,76.39,76.56,87386.0
2016-09-07 09:30:00,76.18,76.75,75.67,76.69,49801.0,76.18,76.75,75.67,76.69,49801.0
2016-09-07 10:00:00,76.62,77.23,76.54,77.15,20314.0,76.62,77.23,76.54,77.15,20314.0
2016-09-07 10:30:00,77.13,77.19,76.99,77.17,20989.0,77.13,77.19,76.99,77.17,20989.0
2016-09-07 11:00:00,77.14,77.26,77.09,77.25,38559.0,77.14,77.26,77.09,77.25,38559.0
2016-09-07 11:30:00,77.24,77.31,77.24,77.29,30628.0,77.24,77.31,77.24,77.29,30628.0
2016-09-07 12:00:00,77.29,77.42,77.23,77.24,40680.0,77.29,77.42,77.23,77.24,40680.0
2016-09-07 12:30:00,77.26,77.32,77.2,77.25,20916.0,77.26,77.32,77.2,77.25,20916.0
2016-09-07 13:00:00,77.25,77.31,77.22,77.22,23890.0,77.25,77.31,77.22,77.22,23890.0
2016-09-07 13:30:00,77.23,77.32,77.23,77.3,25879.0,77.23,77.32,77.23,77.3,25879.0
2016-09-07 14:00:00,77.27,77.38,77.25,77.38,31255.0,77.27,77.38,77.25,77.38,31255.0
2016-09-07 14:30:00,77.37,77.66,77.37,77.64,47731.0,77.37,77.66,77.37,77.64,47731.0
2016-09-07 15:00:00,77.64,77.75,77.54,77.56,43081.0,77.64,77.75,77.54,77.56,43081.0
2016-09-07 15:30:00,77.56,77.72,77.48,77.69,98020.0,77.56,77.72,77.48,77.69,98020.0
2016-09-08 09:30:00,77.61,77.74,77.34,77.5,17192.0,77.61,77.74,77.34,77.5,17192.0
2016-09-08 10:00:00,77.46,77.86,77.35,77.86,29240.0,77.46,77.86,77.35,77.86,29240.0
2016-09-08 10:30:00,77.84,78.01,77.7,77.76,55571.0,77.84,78.01,77.7,77.76,55571.0
2016-09-08 11:00:00,77.77,77.81,77.63,77.63,61237.0,77.77,77.81,77.63,77.63,61237.0
2016-09-08 11:30:00,77.67,77.71,77.56,77.7,24474.0,77.67,77.71,77.56,77.7,24474.0
2016-09-08 12:00:00,77.7,77.78,77.67,77.73,46183.0,77.7,77.78,77.67,77.73,46183.0
2016-09-08 12:30:00,77.77,77.84,77.75,77.81,19244.0,77.77,77.84,77.75,77.81,19244.0
2016-09-08 13:00:00,77.8,77.8,77.74,77.79,19896.0,77.8,77.8,77.74,77.79,19896.0
2016-09-08 13:30:00,77.77,77.83,77.74,77.79,22879.0,77.77,77.83,77.74,77.79,22879.0
2016-09-08 14:00:00,77.79,77.91,77.77,77.82,19004.0,77.79,77.91,77.77,77.82,19004.0
2016-09-08 14:30:00,77.84,77.9,77.78,77.87,21067.0,77.84,77.9,77.78,77.87,21067.0
2016-09-08 15:00:00,77.88,77.92,77.76,77.76,57361.0,77.88,77.92,77.76,77.76,57361.0
2016-09-08 15:30:00,77.76,77.9,77.7,77.84,134696.0,77.76,77.9,77.7,77.84,134696.0
2016-09-09 09:30:00,77.06,77.25,76.5,77.25,47497.0,77.06,77.25,76.5,77.25,47497.0
2016-09-09 10:00:00,77.23,77.31,77.1,77.12,46097.0,77.23,77.31,77.1,77.12,46097.0
2016-09-09 10:30:00,77.11,77.11,76.96,77.09,70623.0,77.11,77.11,76.96,77.09,70623.0
2016-09-09 11:00:00,77.1,77.3,77.01,77.26,45745.0,77.1,77.3,77.01,77.26,45745.0
2016-09-09 11:30:00,77.25,77.26,77.13,77.19,31922.0,77.25,77.26,77.13,77.19,31922.0
2016-09-09 12:00:00,77.19,77.32,77.18,77.32,40221.0,77.19,77.32,77.18,77.32,40221.0
2016-09-09 12:30:00,77.31,77.51,77.3,77.51,38306.0,77.31,77.51,77.3,77.51,38306.0
2016-09-09 13:00:00,77.5,77.52,77.31,77.51,36510.0,77.5,77.52,77.31,77.51,36510.0
2016-09-09 13:30:00,77.51,77.51,77.35,77.41,39873.0,77.51,77.51,77.35,77.41,39873.0
2016-09-09 14:00:00,77.41,77.46,77.24,77.42,46203.0,77.41,77.46,77.24,77.42,46203.0
2016-09-09 14:30:00,77.44,77.46,77.32,77.39,45124.0,77.44,77.46,77.32,77.39,45124.0
2016-09-09 15:00:00,77.38,77.56,77.25,77.56,62952.0,77.38,77.56,77.25,77.56,62952.0
2016-09-09 15:30:00,77.56,77.57,77.09,77.11,183466.0,77.56,77.57,77.09,77.11,183466.0
2016-09-12 09:30:00,76.67,76.79,76.35,76.61,70195.0,76.67,76.79,76.35,76.61,70195.0
2016-09-12 10:00:00,76.64,76.89,76.61,76.7,42119.0,76.64,76.89,76.61,76.7,42119.0
2016-09-12 10:30:00,76.72,76.77,76.49,76.66,41506.0,76.72,76.77,76.49,76.66,41506.0
2016-09-12 11:00:00,76.67,76.84,76.65,76.84,60547.0,76.67,76.84,76.65,76.84,60547.0
2016-09-12 11:30:00,76.85,77.23,76.77,77.19,32274.0,76.85,77.23,76.77,77.19,32274.0
2016-09-12 12:00:00,77.18,77.26,77.06,77.14,18284.0,77.18,77.26,77.06,77.14,18284.0
2016-09-12 12:30:00,77.14,77.32,77.13,77.25,25931.0,77.14,77.32,77.13,77.25,25931.0
2016-09-12 13:00:00,77.25,77.3,76.92,76.93,42374.0,77.25,77.3,76.92,76.93,42374.0
2016-09-12 13:30:00,76.94,77.14,76.78,77.08,19317.0,76.94,77.14,76.78,77.08,19317.0
2016-09-12 14:00:00,77.09,77.37,77.09,77.28,26054.0,77.09,77.37,77.09,77.28,26054.0
2016-09-12 14:30:00,77.27,77.56,77.27,77.48,56761.0,77.27,77.56,77.27,77.48,56761.0
2016-09-12 15:00:00,77.48,77.66,77.48,77.52,65306.0,77.48,77.66,77.48,77.52,65306.0
2016-09-12 15:30:00,77.51,77.83,77.51,77.74,153907.0,77.51,77.83,77.51,77.74,153907.0
2016-09-13 09:30:00,77.23,77.67,77.18,77.27,88225.0,77.23,77.67,77.18,77.27,88225.0
2016-09-13 10:00:00,77.26,77.31,76.98,77.09,30707.0,77.26,77.31,76.98,77.09,30707.0
2016-09-13 10:30:00,77.09,77.09,76.77,76.8,29880.0,77.09,77.09,76.77,76.8,29880.0
2016-09-13 11:00:00,76.81,76.81,76.64,76.68,27653.0,76.81,76.81,76.64,76.68,27653.0
2016-09-13 11:30:00,76.69,76.79,76.65,76.7,41860.0,76.69,76.79,76.65,76.7,41860.0
2016-09-13 12:00:00,76.74,76.81,76.52,76.52,24203.0,76.74,76.81,76.52,76.52,24203.0
2016-09-13 12:30:00,76.52,76.71,76.48,76.67,36901.0,76.52,76.71,76.48,76.67,36901.0
2016-09-13 13:00:00,76.63,77.1,76.57,77.09,28891.0,76.63,77.1,76.57,77.09,28891.0
2016-09-13 13:30:00,77.09,77.16,76.71,76.8,45363.0,77.09,77.16,76.71,76.8,45363.0
2016-09-13 14:00:00,76.83,77.05,76.81,77.02,56491.0,76.83,77.05,76.81,77.02,56491.0
2016-09-13 14:30:00,77.0,77.46,76.93,77.28,106604.0,77.0,77.46,76.93,77.28,106604.0
2016-09-13 15:00:00,77.29,77.63,77.13,77.62,99996.0,77.29,77.63,77.13,77.62,99996.0
2016-09-13 15:30:00,77.62,77.86,77.33,77.54,249927.0,77.62,77.86,77.33,77.54,249927.0
2016-09-14 09:30:00,77.59,78.36,77.53,77.86,40646.0,77.59,78.36,77.53,77.86,40646.0
2016-09-14 10:00:00,77.89,78.16,77.82,78.03,64246.0,77.89,78.16,77.82,78.03,64246.0
2016-09-14 10:30:00,78.01,78.02,77.51,77.74,67847.0,78.01,78.02,77.51,77.74,67847.0
2016-09-14 11:00:00,77.75,78.22,77.69,78.21,76121.0,77.75,78.22,77.69,78.21,76121.0
2016-09-14 11:30:00,78.2,78.35,78.07,78.08,62630.0,78.2,78.35,78.07,78.08,62630.0
2016-09-14 12:00:00,78.09,78.56,78.07,78.5,63923.0,78.09,78.56,78.07,78.5,63923.0
2016-09-14 12:30:00,78.51,78.54,77.95,78.0,41807.0,78.51,78.54,77.95,78.0,41807.0
2016-09-14 13:00:00,78.0,78.41,77.99,78.27,53956.0,78.0,78.41,77.99,78.27,53956.0
2016-09-14 13:30:00,78.28,78.3,77.94,77.94,110761.0,78.28,78.3,77.94,77.94,110761.0
2016-09-14 14:00:00,77.94,78.02,77.69,77.91,100592.0,77.94,78.02,77.69,77.91,100592.0
2016-09-14 14:30:00,77.92,78.06,77.88,77.98,82330.0,77.92,78.06,77.88,77.98,82330.0
2016-09-14 15:00:00,77.98,78.04,77.74,77.8,168455.0,77.98,78.04,77.74,77.8,168455.0
2016-09-14 15:30:00,77.8,78.02,77.79,77.94,201767.0,77.8,78.02,77.79,77.94,201767.0
2016-09-15 09:30:00,77.69,78.13,77.49,77.79,96854.0,77.69,78.13,77.49,77.79,96854.0
2016-09-15 10:00:00,77.75,77.81,77.49,77.55,48598.0,77.75,77.81,77.49,77.55,48598.0
2016-09-15 10:30:00,77.56,77.65,77.33,77.52,54302.0,77.56,77.65,77.33,77.52,54302.0
2016-09-15 11:00:00,77.53,77.59,77.43,77.53,59568.0,77.53,77.59,77.43,77.53,59568.0
2016-09-15 11:30:00,77.54,77.57,77.44,77.46,39050.0,77.54,77.57,77.44,77.46,39050.0
2016-09-15 12:00:00,77.48,77.72,77.48,77.55,30187.0,77.48,77.72,77.48,77.55,30187.0
2016-09-15 12:30:00,77.57,77.63,77.47,77.58,39757.0,77.57,77.63,77.47,77.58,39757.0
2016-09-15 13:00:00,77.59,77.79,77.59,77.71,24762.0,77.59,77.79,77.59,77.71,24762.0
2016-09-15 13:30:00,77.72,78.01,77.68,77.94,40139.0,77.72,78.01,77.68,77.94,40139.0
2016-09-15 14:00:00,77.94,78.12,77.88,77.93,54137.0,77.94,78.12,77.88,77.93,54137.0
2016-09-15 14:30:00,77.94,78.07,77.93,78.05,30588.0,77.94,78.07,77.93,78.05,30588.0
2016-09-15 15:00:00,78.05,78.09,77.85,77.93,39171.0,78.05,78.09,77.85,77.93,39171.0
2016-09-15 15:30:00,77.93,78.17,77.84,77.85,229366.0,77.93,78.17,77.84,77.85,229366.0
2016-09-16 09:30:00,77.65,77.89,77.27,77.62,64017.0,77.65,77.89,77.27,77.62,64017.0
2016-09-16 10:00:00,77.7,77.73,77.44,77.49,44432.0,77.7,77.73,77.44,77.49,44432.0
2016-09-16 10:30:00,77.48,77.61,77.4,77.44,41693.0,77.48,77.61,77.4,77.44,41693.0
2016-09-16 11:00:00,77.46,77.49,77.35,77.45,20834.0,77.46,77.49,77.35,77.45,20834.0
2016-09-16 11:30:00,77.46,77.57,77.42,77.45,30547.0,77.46,77.57,77.42,77.45,30547.0
2016-09-16 12:00:00,77.45,77.52,77.42,77.5,27666.0,77.45,77.52,77.42,77.5,27666.0
2016-09-16 12:30:00,77.52,77.52,77.38,77.4,49927.0,77.52,77.52,77.38,77.4,49927.0
2016-09-16 13:00:00,77.4,77.53,77.35,77.44,30706.0,77.4,77.53,77.35,77.44,30706.0
2016-09-16 13:30:00,77.44,77.45,77.14,77.23,38764.0,77.44,77.45,77.14,77.23,38764.0
2016-09-16 14:00:00,77.21,77.21,77.06,77.08,46977.0,77.21,77.21,77.06,77.08,46977.0
2016-09-16 14:30:00,77.07,77.21,77.06,77.17,55970.0,77.07,77.21,77.06,77.17,55970.0
2016-09-16 15:00:00,77.18,77.4,77.17,77.35,147292.0,77.18,77.4,77.17,77.35,147292.0
2016-09-16 15:30:00,77.35,77.49,77.17,77.2,181567.0,77.35,77.49,77.17,77.2,181567.0
2016-09-19 09:30:00,77.6,77.77,77.28,77.73,34185.0,77.6,77.77,77.28,77.73,34185.0
2016-09-19 10:00:00,77.76,77.95,77.64,77.81,28734.0,77.76,77.95,77.64,77.81,28734.0
2016-09-19 10:30:00,77.81,77.85,77.64,77.69,27825.0,77.81,77.85,77.64,77.69,27825.0
2016-09-19 11:00:00,77.7,77.81,77.69,77.75,21977.0,77.7,77.81,77.69,77.75,21977.0
2016-09-19 11:30:00,77.75,77.83,77.57,77.62,59379.0,77.75,77.83,77.57,77.62,59379.0
2016-09-19 12:00:00,77.62,77.64,77.38,77.4,51240.0,77.62,77.64,77.38,77.4,51240.0
2016-09-19 12:30:00,77.39,77.49,77.27,77.44,35794.0,77.39,77.49,77.27,77.44,35794.0
2016-09-19 13:00:00,77.41,77.48,77.35,77.37,46514.0,77.41,77.48,77.35,77.37,46514.0
2016-09-19 13:30:00,77.38,77.4,77.19,77.31,30171.0,77.38,77.4,77.19,77.31,30171.0
2016-09-19 14:00:00,77.33,77.42,77.28,77.35,77619.0,77.33,77.42,77.28,77.35,77619.0
2016-09-19 14:30:00,77.36,77.5,77.3,77.45,79277.0,77.36,77.5,77.3,77.45,79277.0
2016-09-19 15:00:00,77.44,77.64,77.36,77.58,133315.0,77.44,77.64,77.36,77.58,133315.0
2016-09-19 15:30:00,77.56,77.6,77.34,77.36,104433.0,77.56,77.6,77.34,77.36,104433.0
2016-09-20 09:30:00,77.25,77.87,77.25,77.79,61494.0,77.25,77.87,77.25,77.79,61494.0
2016-09-20 10:00:00,77.76,78.07,77.76,77.93,78031.0,77.76,78.07,77.76,77.93,78031.0
2016-09-20 10:30:00,77.93,77.98,77.79,77.86,32388.0,77.93,77.98,77.79,77.86,32388.0
2016-09-20 11:00:00,77.85,77.94,77.69,77.69,25494.0,77.85,77.94,77.69,77.69,25494.0
2016-09-20 11:30:00,77.72,77.77,77.61,77.61,39648.0,77.72,77.77,77.61,77.61,39648.0
2016-09-20 12:00:00,77.61,77.66,77.58,77.61,30299.0,77.61,77.66,77.58,77.61,30299.0
2016-09-20 12:30:00,77.63,77.69,77.37,77.38,69192.0,77.63,77.69,77.37,77.38,69192.0
2016-09-20 13:00:00,77.45,77.46,77.23,77.23,27955.0,77.45,77.46,77.23,77.23,27955.0
2016-09-20 13:30:00,77.26,77.48,77.26,77.47,42254.0,77.26,77.48,77.26,77.47,42254.0
2016-09-20 14:00:00,77.46,77.48,77.35,77.4,61534.0,77.46,77.48,77.35,77.4,61534.0
2016-09-20 14:30:00,77.4,77.49,77.36,77.44,45427.0,77.4,77.49,77.36,77.44,45427.0
2016-09-20 15:00:00,77.44,77.49,77.39,77.49,72543.0,77.44,77.49,77.39,77.49,72543.0
2016-09-20 15:30:00,77.49,77.63,77.4,77.48,135800.0,77.49,77.63,77.4,77.48,135800.0
2016-09-21 09:30:00,77.65,77.91,77.6,77.86,8886.0,77.65,77.91,77.6,77.86,8886.0
2016-09-21 10:00:00,77.89,77.91,77.63,77.66,7947.0,77.89,77.91,77.63,77.66,7947.0
2016-09-21 10:30:00,77.68,77.73,77.16,77.19,16989.0,77.68,77.73,77.16,77.19,16989.0
2016-09-21 11:00:00,77.21,77.34,77.18,77.3,17013.0,77.21,77.34,77.18,77.3,17013.0
2016-09-21 11:30:00,77.3,77.35,77.22,77.28,16433.0,77.3,77.35,77.22,77.28,16433.0
2016-09-21 12:00:00,77.29,77.3,77.22,77.28,24124.0,77.29,77.3,77.22,77.28,24124.0
2016-09-21 12:30:00,77.28,77.43,77.23,77.43,13692.0,77.28,77.43,77.23,77.43,13692.0
2016-09-21 13:00:00,77.45,77.5,77.32,77.4,17687.0,77.45,77.5,77.32,77.4,17687.0
2016-09-21 13:30:00,77.43,77.5,77.39,77.49,29795.0,77.43,77.5,77.39,77.49,29795.0
2016-09-21 14:00:00,77.47,78.06,77.44,77.67,49112.0,77.47,78.06,77.44,77.67,49112.0
2016-09-21 14:30:00,77.69,78.06,77.68,77.98,25813.0,77.69,78.06,77.68,77.98,25813.0
2016-09-21 15:00:00,77.97,78.15,77.92,77.97,39730.0,77.97,78.15,77.92,77.97,39730.0
2016-09-21 15:30:00,77.94,78.16,77.92,77.98,100406.0,77.94,78.16,77.92,77.98,100406.0
2016-09-22 09:30:00,78.39,78.54,78.15,78.21,34708.0,78.39,78.54,78.15,78.21,34708.0
2016-09-22 10:00:00,78.24,78.3,78.06,78.15,27849.0,78.24,78.3,78.06,78.15,27849.0
2016-09-22 10:30:00,78.18,78.52,78.18,78.49,30537.0,78.18,78.52,78.18,78.49,30537.0
2016-09-22 11:00:00,78.49,78.53,78.3,78.34,42237.0,78.49,78.53,78.3,78.34,42237.0
2016-09-22 11:30:00,78.34,78.39,78.06,78.08,34206.0,78.34,78.39,78.06,78.08,34206.0
2016-09-22 12:00:00,78.08,78.21,78.06,78.13,20659.0,78.08,78.21,78.06,78.13,20659.0
2016-09-22 12:30:00,78.13,78.32,78.13,78.32,18048.0,78.13,78.32,78.13,78.32,18048.0
2016-09-22 13:00:00,78.35,78.58,78.35,78.52,14150.0,78.35,78.58,78.35,78.52,14150.0
2016-09-22 13:30:00,78.52,78.56,78.18,78.18,26641.0,78.52,78.56,78.18,78.18,26641.0
2016-09-22 14:00:00,78.19,78.25,78.08,78.16,29128.0,78.19,78.25,78.08,78.16,29128.0
2016-09-22 14:30:00,78.15,78.16,78.02,78.15,27735.0,78.15,78.16,78.02,78.15,27735.0
2016-09-22 15:00:00,78.17,78.2,78.08,78.08,34151.0,78.17,78.2,78.08,78.08,34151.0
2016-09-22 15:30:00,78.08,78.29,78.06,78.12,114732.0,78.08,78.29,78.06,78.12,114732.0
2016-09-23 09:30:00,77.85,78.04,77.53,77.57,33020.0,77.85,78.04,77.53,77.57,33020.0
2016-09-23 10:00:00,77.55,77.68,77.3,77.41,40601.0,77.55,77.68,77.3,77.41,40601.0
2016-09-23 10:30:00,77.4,78.0,77.39,78.0,45141.0,77.4,78.0,77.39,78.0,45141.0
2016-09-23 11:00:00,78.03,78.1,77.99,78.04,38989.0,78.03,78.1,77.99,78.04,38989.0
2016-09-23 11:30:00,78.04,78.39,77.99,78.39,164835.0,78.04,78.39,77.99,78.39,164835.0
2016-09-23 12:00:00,78.38,78.47,78.2,78.47,57349.0,78.38,78.47,78.2,78.47,57349.0
2016-09-23 12:30:00,78.5,78.75,78.48,78.73,28928.0,78.5,78.75,78.48,78.73,28928.0
2016-09-23 13:00:00,78.73,78.91,78.71,78.89,33503.0,78.73,78.91,78.71,78.89,33503.0
2016-09-23 13:30:00,78.88,78.98,78.77,78.95,37980.0,78.88,78.98,78.77,78.95,37980.0
2016-09-23 14:00:00,78.94,79.32,78.93,79.31,79683.0,78.94,79.32,78.93,79.31,79683.0
2016-09-23 14:30:00,79.33,79.66,79.28,79.65,143900.0,79.33,79.66,79.28,79.65,143900.0
2016-09-23 15:00:00,79.64,79.78,79.57,79.72,139670.0,79.64,79.78,79.57,79.72,139670.0
2016-09-23 15:30:00,79.71,79.71,79.33,79.4,153571.0,79.71,79.71,79.33,79.4,153571.0
2016-09-26 09:30:00,79.2,79.35,78.42,78.48,41736.0,79.2,79.35,78.42,78.48,41736.0
2016-09-26 10:00:00,78.48,78.96,78.42,78.9,125350.0,78.48,78.96,78.42,78.9,125350.0
2016-09-26 10:30:00,78.89,79.11,78.88,78.98,27897.0,78.89,79.11,78.88,78.98,27897.0
2016-09-26 11:00:00,78.98,78.98,78.65,78.72,30794.0,78.98,78.98,78.65,78.72,30794.0
2016-09-26 11:30:00,78.73,79.08,78.68,79.08,20011.0,78.73,79.08,78.68,79.08,20011.0
2016-09-26 12:00:00,79.06,79.11,78.93,79.06,16377.0,79.06,79.11,78.93,79.06,16377.0
2016-09-26 12:30:00,79.05,79.05,78.94,79.0,15990.0,79.05,79.05,78.94,79.0,15990.0
2016-09-26 13:00:00,78.98,79.01,78.9,78.94,21019.0,78.98,79.01,78.9,78.94,21019.0
2016-09-26 13:30:00,78.92,79.05,78.89,79.02,24441.0,78.92,79.05,78.89,79.02,24441.0
2016-09-26 14:00:00,79.02,79.15,78.94,79.15,27860.0,79.02,79.15,78.94,79.15,27860.0
2016-09-26 14:30:00,79.15,79.2,79.09,79.09,21050.0,79.15,79.2,79.09,79.09,21050.0
2016-09-26 15:00:00,79.1,79.17,78.92,79.0,33287.0,79.1,79.17,78.92,79.0,33287.0
2016-09-26 15:30:00,79.0,79.15,78.93,78.97,114222.0,79.0,79.15,78.93,78.97,114222.0
2016-09-27 09:30:00,78.98,79.22,78.88,79.11,21139.0,78.98,79.22,78.88,79.11,21139.0
2016-09-27 10:00:00,79.11,79.2,78.89,78.98,40757.0,79.11,79.2,78.89,78.98,40757.0
2016-09-27 10:30:00,78.96,79.12,78.95,79.03,26560.0,78.96,79.12,78.95,79.03,26560.0
2016-09-27 11:00:00,79.05,79.19,79.03,79.19,11133.0,79.05,79.19,79.03,79.19,11133.0
2016-09-27 11:30:00,79.19,79.29,79.04,79.04,15588.0,79.19,79.29,79.04,79.04,15588.0
2016-09-27 12:00:00,79.03,79.38,79.03,79.35,16383.0,79.03,79.38,79.03,79.35,16383.0
2016-09-27 12:30:00,79.35,79.59,79.35,79.55,19779.0,79.35,79.59,79.35,79.55,19779.0
2016-09-27 13:00:00,79.54,79.55,79.36,79.43,21382.0,79.54,79.55,79.36,79.43,21382.0
2016-09-27 13:30:00,79.51,79.71,79.51,79.63,21566.0,79.51,79.71,79.51,79.63,21566.0
2016-09-27 14:00:00,79.62,79.65,79.49,79.62,22002.0,79.62,79.65,79.49,79.62,22002.0
2016-09-27 14:30:00,79.63,79.66,79.52,79.54,15616.0,79.63,79.66,79.52,79.54,15616.0
2016-09-27 15:00:00,79.54,79.55,79.36,79.42,27156.0,79.54,79.55,79.36,79.42,27156.0
2016-09-27 15:30:00,79.42,79.73,79.38,79.7,81540.0,79.42,79.73,79.38,79.7,81540.0
2016-09-28 09:30:00,79.85,79.93,79.34,79.42,36268.0,79.85,79.93,79.34,79.42,36268.0
2016-09-28 10:00:00,79.44,79.48,79.13,79.3,16799.0,79.44,79.48,79.13,79.3,16799.0
2016-09-28 10:30:00,79.3,79.37,79.22,79.25,15078.0,79.3,79.37,79.22,79.25,15078.0
2016-09-28 11:00:00,79.24,79.24,79.03,79.08,16515.0,79.24,79.24,79.03,79.08,16515.0
2016-09-28 11:30:00,79.08,79.29,79.01,79.25,38066.0,79.08,79.29,79.01,79.25,38066.0
2016-09-28 12:00:00,79.25,79.37,79.21,79.36,18162.0,79.25,79.37,79.21,79.36,18162.0
2016-09-28 12:30:00,79.35,79.37,79.28,79.33,18054.0,79.35,79.37,79.28,79.33,18054.0
2016-09-28 13:00:00,79.33,79.37,79.3,79.32,31454.0,79.33,79.37,79.3,79.32,31454.0
2016-09-28 13:30:00,79.33,79.4,79.31,79.39,17056.0,79.33,79.4,79.31,79.39,17056.0
2016-09-28 14:00:00,79.39,79.48,79.33,79.36,50856.0,79.39,79.48,79.33,79.36,50856.0
2016-09-28 14:30:00,79.36,79.5,79.29,79.5,67350.0,79.36,79.5,79.29,79.5,67350.0
2016-09-28 15:00:00,79.47,79.52,79.33,79.37,65725.0,79.47,79.52,79.33,79.37,65725.0
2016-09-28 15:30:00,79.37,79.59,79.32,79.57,66798.0,79.37,79.59,79.32,79.57,66798.0
2016-09-29 09:30:00,79.41,80.48,79.41,80.44,65431.0,79.41,80.48,79.41,80.44,65431.0
2016-09-29 10:00:00,80.43,80.49,79.91,80.24,46490.0,80.43,80.49,79.91,80.24,46490.0
2016-09-29 10:30:00,80.27,80.41,80.16,80.18,48383.0,80.27,80.41,80.16,80.18,48383.0
2016-09-29 11:00:00,80.19,80.32,80.0,80.05,68107.0,80.19,80.32,80.0,80.05,68107.0
2016-09-29 11:30:00,80.05,80.08,79.64,79.64,44818.0,80.05,80.08,79.64,79.64,44818.0
2016-09-29 12:00:00,79.64,79.83,79.56,79.69,39037.0,79.64,79.83,79.56,79.69,39037.0
2016-09-29 12:30:00,79.7,79.71,79.39,79.45,55905.0,79.7,79.71,79.39,79.45,55905.0
2016-09-29 13:00:00,79.43,79.63,79.33,79.5,84634.0,79.43,79.63,79.33,79.5,84634.0
2016-09-29 13:30:00,79.49,79.63,78.92,79.0,92578.0,79.49,79.63,78.92,79.0,92578.0
2016-09-29 14:00:00,78.97,79.5,78.94,79.3,63612.0,78.97,79.5,78.94,79.3,63612.0
2016-09-29 14:30:00,79.3,79.36,79.05,79.12,45017.0,79.3,79.36,79.05,79.12,45017.0
2016-09-29 15:00:00,79.12,79.22,78.99,79.15,41088.0,79.12,79.22,78.99,79.15,41088.0
2016-09-29 15:30:00,79.15,79.21,79.0,79.05,120183.0,79.15,79.21,79.0,79.05,120183.0
2016-09-30 09:30:00,79.18,79.62,79.01,79.5,62112.0,79.18,79.62,79.01,79.5,62112.0
2016-09-30 10:00:00,79.48,79.63,79.37,79.48,59123.0,79.48,79.63,79.37,79.48,59123.0
2016-09-30 10:30:00,79.47,79.73,79.46,79.72,29307.0,79.47,79.73,79.46,79.72,29307.0
2016-09-30 11:00:00,79.74,80.05,79.59,80.03,50086.0,79.74,80.05,79.59,80.03,50086.0
2016-09-30 11:30:00,80.03,80.35,79.99,80.34,56586.0,80.03,80.35,79.99,80.34,56586.0
2016-09-30 12:00:00,80.33,80.48,80.31,80.45,64192.0,80.33,80.48,80.31,80.45,64192.0
2016-09-30 12:30:00,80.44,80.61,80.31,80.57,50715.0,80.44,80.61,80.31,80.57,50715.0
2016-09-30 13:00:00,80.57,80.65,80.48,80.65,55323.0,80.57,80.65,80.48,80.65,55323.0
2016-09-30 13:30:00,80.66,80.96,80.64,80.94,65386.0,80.66,80.96,80.64,80.94,65386.0
2016-09-30 14:00:00,80.94,81.0,80.85,80.99,72327.0,80.94,81.0,80.85,80.99,72327.0
2016-09-30 14:30:00,81.0,81.26,80.99,81.04,100745.0,81.0,81.26,80.99,81.04,100745.0
2016-09-30 15:00:00,81.04,81.19,81.03,81.06,82302.0,81.04,81.19,81.03,81.06,82302.0
2016-09-30 15:30:00,81.05,81.17,80.73,81.13,430203.0,81.05,81.17,80.73,81.13,430203.0
2016-10-03 09:30:00,80.87,81.06,79.59,79.61,214675.0,80.87,81.06,79.59,79.61,214675.0
2016-10-03 10:00:00,79.63,79.84,79.54,79.56,129131.0,79.63,79.84,79.54,79.56,129131.0
2016-10-03 10:30:00,79.55,80.2,79.55,79.83,63293.0,79.55,80.2,79.55,79.83,63293.0
2016-10-03 11:00:00,79.81,79.83,79.47,79.74,77747.0,79.81,79.83,79.47,79.74,77747.0
2016-10-03 11:30:00,79.81,79.9,79.5,79.7,62623.0,79.81,79.9,79.5,79.7,62623.0
2016-10-03 12:00:00,79.7,79.93,79.64,79.8,99612.0,79.7,79.93,79.64,79.8,99612.0
2016-10-03 12:30:00,79.8,80.29,79.73,80.29,57488.0,79.8,80.29,79.73,80.29,57488.0
2016-10-03 13:00:00,80.29,80.42,80.23,80.39,63488.0,80.29,80.42,80.23,80.39,63488.0
2016-10-03 13:30:00,80.39,80.48,80.25,80.32,52892.0,80.39,80.48,80.25,80.32,52892.0
2016-10-03 14:00:00,80.33,80.34,79.97,80.1,53010.0,80.33,80.34,79.97,80.1,53010.0
2016-10-03 14:30:00,80.09,80.12,79.75,80.02,69315.0,80.09,80.12,79.75,80.02,69315.0
2016-10-03 15:00:00,80.03,80.08,79.78,79.91,104157.0,80.03,80.08,79.78,79.91,104157.0
2016-10-03 15:30:00,79.91,80.21,79.89,80.05,266116.0,79.91,80.21,79.89,80.05,266116.0
2016-10-04 09:30:00,80.2,80.78,79.88,80.13,77964.0,80.2,80.78,79.88,80.13,77964.0
2016-10-04 10:00:00,80.11,80.15,79.7,80.0,89075.0,80.11,80.15,79.7,80.0,89075.0
2016-10-04 10:30:00,80.0,80.26,79.97,80.2,62166.0,80.0,80.26,79.97,80.2,62166.0
2016-10-04 11:00:00,80.19,80.26,80.04,80.12,60601.0,80.19,80.26,80.04,80.12,60601.0
2016-10-04 11:30:00,80.14,80.27,79.83,79.87,100663.0,80.14,80.27,79.83,79.87,100663.0
2016-10-04 12:00:00,79.89,79.96,79.44,79.46,53019.0,79.89,79.96,79.44,79.46,53019.0
2016-10-04 12:30:00,79.45,79.59,79.26,79.4,58392.0,79.45,79.59,79.26,79.4,58392.0
2016-10-04 13:00:00,79.42,79.58,78.81,78.82,117544.0,79.42,79.58,78.81,78.82,117544.0
2016-10-04 13:30:00,78.83,78.98,78.75,78.85,58111.0,78.83,78.98,78.75,78.85,58111.0
2016-10-04 14:00:00,78.85,79.28,78.84,79.26,78829.0,78.85,79.28,78.84,79.26,78829.0
2016-10-04 14:30:00,79.26,79.26,78.84,78.84,75106.0,79.26,79.26,78.84,78.84,75106.0
2016-10-04 15:00:00,78.84,79.08,78.8,78.98,93857.0,78.84,79.08,78.8,78.98,93857.0
2016-10-04 15:30:00,78.98,79.0,78.61,78.79,341062.0,78.98,79.0,78.61,78.79,341062.0
2016-10-05 09:30:00,79.38,80.78,79.21,80.67,266498.0,79.38,80.78,79.21,80.67,266498.0
2016-10-05 10:00:00,80.68,80.9,80.45,80.9,184663.0,80.68,80.9,80.45,80.9,184663.0
2016-10-05 10:30:00,80.88,81.2,80.88,80.88,161508.0,80.88,81.2,80.88,80.88,161508.0
2016-10-05 11:00:00,80.9,81.07,80.74,81.0,118623.0,80.9,81.07,80.74,81.0,118623.0
2016-10-05 11:30:00,81.0,81.14,80.9,81.14,81045.0,81.0,81.14,80.9,81.14,81045.0
2016-10-05 12:00:00,81.14,81.45,81.11,81.26,114500.0,81.14,81.45,81.11,81.26,114500.0
2016-10-05 12:30:00,81.27,81.29,80.86,80.9,87706.0,81.27,81.29,80.86,80.9,87706.0
2016-10-05 13:00:00,80.89,80.96,80.54,80.6,72539.0,80.89,80.96,80.54,80.6,72539.0
2016-10-05 13:30:00,80.61,80.74,80.38,80.54,85808.0,80.61,80.74,80.38,80.54,85808.0
2016-10-05 14:00:00,80.54,80.62,80.5,80.53,61607.0,80.54,80.62,80.5,80.53,61607.0
2016-10-05 14:30:00,80.54,80.62,80.45,80.59,66896.0,80.54,80.62,80.45,80.59,66896.0
2016-10-05 15:00:00,80.59,80.6,80.39,80.47,113464.0,80.59,80.6,80.39,80.47,113464.0
2016-10-05 15:30:00,80.47,80.67,80.46,80.55,243208.0,80.47,80.67,80.46,80.55,243208.0
2016-10-06 09:30:00,80.64,80.64,78.75,79.32,115292.0,80.64,80.64,78.75,79.32,115292.0
2016-10-06 10:00:00,79.29,79.47,78.97,79.29,174140.0,79.29,79.47,78.97,79.29,174140.0
2016-10-06 10:30:00,79.3,79.3,78.95,79.13,106822.0,79.3,79.3,78.95,79.13,106822.0
2016-10-06 11:00:00,79.09,79.22,78.89,78.98,107851.0,79.09,79.22,78.89,78.98,107851.0
2016-10-06 11:30:00,78.98,79.14,78.95,79.02,263809.0,78.98,79.14,78.95,79.02,263809.0
2016-10-06 12:00:00,79.06,79.12,78.93,79.08,134186.0,79.06,79.12,78.93,79.08,134186.0
2016-10-06 12:30:00,79.08,79.31,79.08,79.19,83314.0,79.08,79.31,79.08,79.19,83314.0
2016-10-06 13:00:00,79.17,79.29,78.93,79.01,53179.0,79.17,79.29,78.93,79.01,53179.0
2016-10-06 13:30:00,79.0,79.06,78.65,78.69,77044.0,79.0,79.06,78.65,78.69,77044.0
2016-10-06 14:00:00,78.7,78.9,78.49,78.7,209318.0,78.7,78.9,78.49,78.7,209318.0
2016-10-06 14:30:00,78.7,78.99,78.7,78.9,59064.0,78.7,78.99,78.7,78.9,59064.0
2016-10-06 15:00:00,78.91,78.98,78.82,78.86,98503.0,78.91,78.98,78.82,78.86,98503.0
2016-10-06 15:30:00,78.87,79.32,78.8,79.27,229494.0,78.87,79.32,78.8,79.27,229494.0
2016-10-07 09:30:00,79.07,79.39,78.72,78.72,43667.0,79.07,79.39,78.72,78.72,43667.0
2016-10-07 10:00:00,78.75,78.85,78.54,78.59,37670.0,78.75,78.85,78.54,78.59,37670.0
2016-10-07 10:30:00,78.56,78.76,78.53,78.53,32545.0,78.56,78.76,78.53,78.53,32545.0
2016-10-07 11:00:00,78.55,78.91,78.52,78.88,62078.0,78.55,78.91,78.52,78.88,62078.0
2016-10-07 11:30:00,78.89,78.89,78.59,78.74,37191.0,78.89,78.89,78.59,78.74,37191.0
2016-10-07 12:00:00,78.75,78.84,78.65,78.7,31445.0,78.75,78.84,78.65,78.7,31445.0
2016-10-07 12:30:00,78.7,78.92,78.62,78.82,35312.0,78.7,78.92,78.62,78.82,35312.0
2016-10-07 13:00:00,78.81,78.95,78.78,78.95,44357.0,78.81,78.95,78.78,78.95,44357.0
2016-10-07 13:30:00,78.95,79.02,78.89,78.94,56140.0,78.95,79.02,78.89,78.94,56140.0
2016-10-07 14:00:00,78.95,78.99,78.79,78.86,65601.0,78.95,78.99,78.79,78.86,65601.0
2016-10-07 14:30:00,78.86,78.92,78.77,78.92,58605.0,78.86,78.92,78.77,78.92,58605.0
2016-10-07 15:00:00,78.92,79.35,78.92,79.32,156544.0,78.92,79.35,78.92,79.32,156544.0
2016-10-07 15:30:00,79.33,79.69,79.32,79.48,246285.0,79.33,79.69,79.32,79.48,246285.0
2016-10-10 09:30:00,80.04,80.04,78.98,79.27,93360.0,80.04,80.04,78.98,79.27,93360.0
2016-10-10 10:00:00,79.29,79.5,79.06,79.31,127058.0,79.29,79.5,79.06,79.31,127058.0
2016-10-10 10:30:00,79.32,79.73,79.29,79.72,34699.0,79.32,79.73,79.29,79.72,34699.0
2016-10-10 11:00:00,79.72,79.72,79.46,79.52,46925.0,79.72,79.72,79.46,79.52,46925.0
2016-10-10 11:30:00,79.52,79.69,79.51,79.53,38267.0,79.52,79.69,79.51,79.53,38267.0
2016-10-10 12:00:00,79.54,79.66,79.54,79.62,34562.0,79.54,79.66,79.54,79.62,34562.0
2016-10-10 12:30:00,79.62,79.73,79.52,79.65,50934.0,79.62,79.73,79.52,79.65,50934.0
2016-10-10 13:00:00,79.65,79.83,79.64,79.68,38044.0,79.65,79.83,79.64,79.68,38044.0
2016-10-10 13:30:00,79.67,79.71,79.59,79.65,26368.0,79.67,79.71,79.59,79.65,26368.0
2016-10-10 14:00:00,79.65,79.68,79.59,79.66,45934.0,79.65,79.68,79.59,79.66,45934.0
2016-10-10 14:30:00,79.67,79.94,79.62,79.93,93598.0,79.67,79.94,79.62,79.93,93598.0
2016-10-10 15:00:00,79.92,80.0,79.89,79.99,74259.0,79.92,80.0,79.89,79.99,74259.0
2016-10-10 15:30:00,79.99,80.0,79.66,79.83,263016.0,79.99,80.0,79.66,79.83,263016.0
2016-10-11 09:30:00,79.3,79.59,78.89,78.98,41923.0,79.3,79.59,78.89,78.98,41923.0
2016-10-11 10:00:00,78.98,79.04,77.74,77.88,52983.0,78.98,79.04,77.74,77.88,52983.0
2016-10-11 10:30:00,77.87,78.01,77.52,77.59,50327.0,77.87,78.01,77.52,77.59,50327.0
2016-10-11 11:00:00,77.59,77.6,77.0,77.04,58702.0,77.59,77.6,77.0,77.04,58702.0
2016-10-11 11:30:00,77.04,77.5,77.02,77.44,75006.0,77.04,77.5,77.02,77.44,75006.0
2016-10-11 12:00:00,77.45,77.45,77.11,77.43,58610.0,77.45,77.45,77.11,77.43,58610.0
2016-10-11 12:30:00,77.43,77.7,77.41,77.46,45089.0,77.43,77.7,77.41,77.46,45089.0
2016-10-11 13:00:00,77.45,77.45,77.02,77.06,36603.0,77.45,77.45,77.02,77.06,36603.0
2016-10-11 13:30:00,77.08,77.15,76.62,76.63,55762.0,77.08,77.15,76.62,76.63,55762.0
2016-10-11 14:00:00,76.63,76.92,76.63,76.64,40777.0,76.63,76.92,76.63,76.64,40777.0
2016-10-11 14:30:00,76.64,77.13,76.53,76.99,69849.0,76.64,77.13,76.53,76.99,69849.0
2016-10-11 15:00:00,77.01,77.53,76.95,77.43,75882.0,77.01,77.53,76.95,77.43,75882.0
2016-10-11 15:30:00,77.43,77.47,77.2,77.23,174901.0,77.43,77.47,77.2,77.23,174901.0
2016-10-12 09:30:00,77.1,77.34,76.74,76.79,62361.0,77.1,77.34,76.74,76.79,62361.0
2016-10-12 10:00:00,76.79,76.79,76.39,76.39,67175.0,76.79,76.79,76.39,76.39,67175.0
2016-10-12 10:30:00,76.38,76.55,75.99,76.01,72151.0,76.38,76.55,75.99,76.01,72151.0
2016-10-12 11:00:00,76.02,76.2,75.59,75.67,75624.0,76.02,76.2,75.59,75.67,75624.0
2016-10-12 11:30:00,75.69,75.92,75.67,75.76,48602.0,75.69,75.92,75.67,75.76,48602.0
2016-10-12 12:00:00,75.78,76.26,75.78,76.09,69236.0,75.78,76.26,75.78,76.09,69236.0
2016-10-12 12:30:00,76.1,76.16,75.9,76.06,41094.0,76.1,76.16,75.9,76.06,41094.0
2016-10-12 13:00:00,76.07,76.22,75.91,75.91,40232.0,76.07,76.22,75.91,75.91,40232.0
2016-10-12 13:30:00,75.89,76.15,75.87,76.03,41992.0,75.89,76.15,75.87,76.03,41992.0
2016-10-12 14:00:00,76.04,76.26,75.91,76.13,45392.0,76.04,76.26,75.91,76.13,45392.0
2016-10-12 14:30:00,76.12,76.23,76.04,76.16,56201.0,76.12,76.23,76.04,76.16,56201.0
2016-10-12 15:00:00,76.15,76.2,75.87,75.91,64727.0,76.15,76.2,75.87,75.91,64727.0
2016-10-12 15:30:00,75.9,76.04,75.88,75.89,161216.0,75.9,76.04,75.88,75.89,161216.0
2016-10-13 09:30:00,75.56,76.0,74.94,74.95,50448.0,75.56,76.0,74.94,74.95,50448.0
2016-10-13 10:00:00,74.95,75.12,74.83,75.01,86199.0,74.95,75.12,74.83,75.01,86199.0
2016-10-13 10:30:00,75.0,75.28,74.84,75.17,81193.0,75.0,75.28,74.84,75.17,81193.0
2016-10-13 11:00:00,75.18,75.48,75.16,75.34,97772.0,75.18,75.48,75.16,75.34,97772.0
2016-10-13 11:30:00,75.33,75.6,75.31,75.53,64284.0,75.33,75.6,75.31,75.53,64284.0
2016-10-13 12:00:00,75.52,75.76,75.45,75.5,59865.0,75.52,75.76,75.45,75.5,59865.0
2016-10-13 12:30:00,75.46,75.78,75.45,75.67,41927.0,75.46,75.78,75.45,75.67,41927.0
2016-10-13 13:00:00,75.67,75.75,75.56,75.68,66376.0,75.67,75.75,75.56,75.68,66376.0
2016-10-13 13:30:00,75.68,75.77,75.51,75.76,65667.0,75.68,75.77,75.51,75.76,65667.0
2016-10-13 14:00:00,75.76,76.05,75.69,75.95,58878.0,75.76,76.05,75.69,75.95,58878.0
2016-10-13 14:30:00,75.94,76.04,75.8,75.95,67772.0,75.94,76.04,75.8,75.95,67772.0
2016-10-13 15:00:00,75.94,75.94,75.58,75.58,100926.0,75.94,75.94,75.58,75.58,100926.0
2016-10-13 15:30:00,75.59,75.77,75.49,75.71,290227.0,75.59,75.77,75.49,75.71,290227.0
2016-10-14 09:30:00,75.51,76.57,75.51,76.1,48619.0,75.51,76.57,75.51,76.1,48619.0
2016-10-14 10:00:00,76.07,76.13,75.88,75.93,52194.0,76.07,76.13,75.88,75.93,52194.0
2016-10-14 10:30:00,75.93,76.06,75.84,76.0,58821.0,75.93,76.06,75.84,76.0,58821.0
2016-10-14 11:00:00,76.0,76.01,75.57,75.57,39623.0,76.0,76.01,75.57,75.57,39623.0
2016-10-14 11:30:00,75.53,75.75,75.34,75.34,22550.0,75.53,75.75,75.34,75.34,22550.0
2016-10-14 12:00:00,75.35,75.46,75.29,75.39,19793.0,75.35,75.46,75.29,75.39,19793.0
2016-10-14 12:30:00,75.39,75.48,75.34,75.39,17649.0,75.39,75.48,75.34,75.39,17649.0
2016-10-14 13:00:00,75.38,75.61,75.29,75.58,13548.0,75.38,75.61,75.29,75.58,13548.0
2016-10-14 13:30:00,75.59,75.71,75.51,75.56,16002.0,75.59,75.71,75.51,75.56,16002.0
2016-10-14 14:00:00,75.55,75.55,75.38,75.44,15415.0,75.55,75.55,75.38,75.44,15415.0
2016-10-14 14:30:00,75.43,75.45,75.27,75.29,18862.0,75.43,75.45,75.27,75.29,18862.0
2016-10-14 15:00:00,75.3,75.52,75.29,75.48,36341.0,75.3,75.52,75.29,75.48,36341.0
2016-10-14 15:30:00,75.46,75.57,75.34,75.34,159675.0,75.46,75.57,75.34,75.34,159675.0
2016-10-17 09:30:00,75.37,75.51,75.13,75.4,30703.0,75.37,75.51,75.13,75.4,30703.0
2016-10-17 10:00:00,75.38,75.73,75.28,75.6,56044.0,75.38,75.73,75.28,75.6,56044.0
2016-10-17 10:30:00,75.63,75.7,75.53,75.64,45317.0,75.63,75.7,75.53,75.64,45317.0
2016-10-17 11:00:00,75.64,75.64,75.36,75.49,48419.0,75.64,75.64,75.36,75.49,48419.0
2016-10-17 11:30:00,75.51,75.74,75.5,75.71,42737.0,75.51,75.74,75.5,75.71,42737.0
2016-10-17 12:00:00,75.71,75.71,75.33,75.35,93734.0,75.71,75.71,75.33,75.35,93734.0
2016-10-17 12:30:00,75.33,75.45,75.09,75.33,42143.0,75.33,75.45,75.09,75.33,42143.0
2016-10-17 13:00:00,75.33,75.36,75.22,75.26,29378.0,75.33,75.36,75.22,75.26,29378.0
2016-10-17 13:30:00,75.24,75.39,75.22,75.24,38915.0,75.24,75.39,75.22,75.24,38915.0
2016-10-17 14:00:00,75.24,75.42,75.23,75.27,31008.0,75.24,75.42,75.23,75.27,31008.0
2016-10-17 14:30:00,75.25,75.39,75.23,75.38,42489.0,75.25,75.39,75.23,75.38,42489.0
2016-10-17 15:00:00,75.39,75.39,75.25,75.28,65730.0,75.39,75.39,75.25,75.28,65730.0
2016-10-17 15:30:00,75.27,75.33,75.24,75.29,101326.0,75.27,75.33,75.24,75.29,101326.0
2016-10-18 09:30:00,75.91,76.19,75.66,75.97,257801.0,75.91,76.19,75.66,75.97,257801.0
2016-10-18 10:00:00,76.0,76.23,75.87,76.19,20729.0,76.0,76.23,75.87,76.19,20729.0
2016-10-18 10:30:00,76.18,76.23,76.0,76.0,18243.0,76.18,76.23,76.0,76.0,18243.0
2016-10-18 11:00:00,76.01,76.01,75.84,75.99,20474.0,76.01,76.01,75.84,75.99,20474.0
2016-10-18 11:30:00,75.99,76.18,75.97,76.18,21795.0,75.99,76.18,75.97,76.18,21795.0
2016-10-18 12:00:00,76.2,76.27,76.14,76.25,26737.0,76.2,76.27,76.14,76.25,26737.0
2016-10-18 12:30:00,76.26,76.37,76.22,76.27,21016.0,76.26,76.37,76.22,76.27,21016.0
2016-10-18 13:00:00,76.3,76.42,76.26,76.42,34701.0,76.3,76.42,76.26,76.42,34701.0
2016-10-18 13:30:00,76.43,76.59,76.35,76.59,36371.0,76.43,76.59,76.35,76.59,36371.0
2016-10-18 14:00:00,76.6,76.69,76.39,76.47,45930.0,76.6,76.69,76.39,76.47,45930.0
2016-10-18 14:30:00,76.47,76.47,76.3,76.43,44228.0,76.47,76.47,76.3,76.43,44228.0
2016-10-18 15:00:00,76.43,76.43,76.3,76.35,48123.0,76.43,76.43,76.3,76.35,48123.0
2016-10-18 15:30:00,76.35,76.38,76.3,76.35,137719.0,76.35,76.38,76.3,76.35,137719.0
2016-10-19 09:30:00,74.99,76.0,74.99,75.85,93102.0,74.99,76.0,74.99,75.85,93102.0
2016-10-19 10:00:00,75.85,76.03,75.83,75.96,50962.0,75.85,76.03,75.83,75.96,50962.0
2016-10-19 10:30:00,75.94,75.99,75.87,75.9,58569.0,75.94,75.99,75.87,75.9,58569.0
2016-10-19 11:00:00,75.9,76.0,75.85,75.88,82955.0,75.9,76.0,75.85,75.88,82955.0
2016-10-19 11:30:00,75.89,75.99,75.82,75.86,200152.0,75.89,75.99,75.82,75.86,200152.0
2016-10-19 12:00:00,75.86,75.93,75.66,75.67,99951.0,75.86,75.93,75.66,75.67,99951.0
2016-10-19 12:30:00,75.68,75.82,75.46,75.71,70931.0,75.68,75.82,75.46,75.71,70931.0
2016-10-19 13:00:00,75.73,75.78,75.58,75.58,40372.0,75.73,75.78,75.58,75.58,40372.0
2016-10-19 13:30:00,75.59,75.62,75.44,75.47,46176.0,75.59,75.62,75.44,75.47,46176.0
2016-10-19 14:00:00,75.46,75.58,75.25,75.26,39702.0,75.46,75.58,75.25,75.26,39702.0
2016-10-19 14:30:00,75.27,75.3,75.16,75.17,35815.0,75.27,75.3,75.16,75.17,35815.0
2016-10-19 15:00:00,75.17,75.19,75.08,75.09,55852.0,75.17,75.19,75.08,75.09,55852.0
2016-10-19 15:30:00,75.09,75.25,75.05,75.22,139549.0,75.09,75.25,75.05,75.22,139549.0
2016-10-20 09:30:00,75.0,75.42,74.5,74.59,158626.0,75.0,75.42,74.5,74.59,158626.0
2016-10-20 10:00:00,74.59,74.81,74.54,74.69,170782.0,74.59,74.81,74.54,74.69,170782.0
2016-10-20 10:30:00,74.7,74.79,74.55,74.61,155042.0,74.7,74.79,74.55,74.61,155042.0
2016-10-20 11:00:00,74.6,74.64,74.48,74.5,112443.0,74.6,74.64,74.48,74.5,112443.0
2016-10-20 11:30:00,74.5,74.73,74.47,74.7,357195.0,74.5,74.73,74.47,74.7,357195.0
2016-10-20 12:00:00,74.7,74.82,74.63,74.73,198421.0,74.7,74.82,74.63,74.73,198421.0
2016-10-20 12:30:00,74.71,74.85,74.65,74.84,163421.0,74.71,74.85,74.65,74.84,163421.0
2016-10-20 13:00:00,74.84,74.84,74.57,74.65,216094.0,74.84,74.84,74.57,74.65,216094.0
2016-10-20 13:30:00,74.65,74.67,74.42,74.44,66009.0,74.65,74.67,74.42,74.44,66009.0
2016-10-20 14:00:00,74.45,74.47,74.42,74.45,60567.0,74.45,74.47,74.42,74.45,60567.0
2016-10-20 14:30:00,74.44,74.5,74.36,74.44,70969.0,74.44,74.5,74.36,74.44,70969.0
2016-10-20 15:00:00,74.45,74.79,74.44,74.65,176946.0,74.45,74.79,74.44,74.65,176946.0
2016-10-20 15:30:00,74.65,74.66,74.39,74.4,302330.0,74.65,74.66,74.39,74.4,302330.0
2016-10-21 09:30:00,74.29,74.68,74.07,74.4,119877.0,74.29,74.68,74.07,74.4,119877.0
2016-10-21 10:00:00,74.4,74.6,74.34,74.38,95370.0,74.4,74.6,74.34,74.38,95370.0
2016-10-21 10:30:00,74.39,74.5,74.3,74.4,171104.0,74.39,74.5,74.3,74.4,171104.0
2016-10-21 11:00:00,74.39,74.48,74.21,74.24,89531.0,74.39,74.48,74.21,74.24,89531.0
2016-10-21 11:30:00,74.24,74.35,74.2,74.26,86927.0,74.24,74.35,74.2,74.26,86927.0
2016-10-21 12:00:00,74.27,74.27,73.88,73.94,70981.0,74.27,74.27,73.88,73.94,70981.0
2016-10-21 12:30:00,73.96,74.15,73.9,74.11,175946.0,73.96,74.15,73.9,74.11,175946.0
2016-10-21 13:00:00,74.12,74.14,73.93,73.96,73990.0,74.12,74.14,73.93,73.96,73990.0
2016-10-21 13:30:00,73.96,74.28,73.94,74.22,42850.0,73.96,74.28,73.94,74.22,42850.0
2016-10-21 14:00:00,74.21,74.25,73.94,74.09,74851.0,74.21,74.25,73.94,74.09,74851.0
2016-10-21 14:30:00,74.08,74.17,74.04,74.17,57029.0,74.08,74.17,74.04,74.17,57029.0
2016-10-21 15:00:00,74.16,74.17,74.11,74.13,98641.0,74.16,74.17,74.11,74.13,98641.0
2016-10-21 15:30:00,74.12,74.17,73.95,74.0,352708.0,74.12,74.17,73.95,74.0,352708.0
2016-10-24 09:30:00,74.4,74.45,73.92,74.0,131306.0,74.4,74.45,73.92,74.0,131306.0
2016-10-24 10:00:00,74.0,74.08,73.9,73.97,185216.0,74.0,74.08,73.9,73.97,185216.0
2016-10-24 10:30:00,73.97,74.15,73.93,74.12,234648.0,73.97,74.15,73.93,74.12,234648.0
2016-10-24 11:00:00,74.13,74.15,73.99,74.01,103030.0,74.13,74.15,73.99,74.01,103030.0
2016-10-24 11:30:00,74.02,74.16,73.98,74.12,132086.0,74.02,74.16,73.98,74.12,132086.0
2016-10-24 12:00:00,74.11,74.24,74.1,74.21,155837.0,74.11,74.24,74.1,74.21,155837.0
2016-10-24 12:30:00,74.21,74.36,74.1,74.33,422733.0,74.21,74.36,74.1,74.33,422733.0
2016-10-24 13:00:00,74.35,74.43,74.23,74.31,151019.0,74.35,74.43,74.23,74.31,151019.0
2016-10-24 13:30:00,74.32,74.56,74.3,74.48,46837.0,74.32,74.56,74.3,74.48,46837.0
2016-10-24 14:00:00,74.47,74.56,74.43,74.45,51656.0,74.47,74.56,74.43,74.45,51656.0
2016-10-24 14:30:00,74.46,74.52,74.44,74.52,61633.0,74.46,74.52,74.44,74.52,61633.0
2016-10-24 15:00:00,74.51,74.51,74.3,74.41,129346.0,74.51,74.51,74.3,74.41,129346.0
2016-10-24 15:30:00,74.4,74.57,74.37,74.54,222832.0,74.4,74.57,74.37,74.54,222832.0
2016-10-25 09:30:00,74.32,74.49,74.0,74.42,83547.0,74.32,74.49,74.0,74.42,83547.0
2016-10-25 10:00:00,74.43,74.72,74.22,74.65,96848.0,74.43,74.72,74.22,74.65,96848.0
2016-10-25 10:30:00,74.65,74.72,74.45,74.56,93796.0,74.65,74.72,74.45,74.56,93796.0
2016-10-25 11:00:00,74.55,74.73,74.5,74.58,87924.0,74.55,74.73,74.5,74.58,87924.0
2016-10-25 11:30:00,74.57,74.78,74.36,74.76,97816.0,74.57,74.78,74.36,74.76,97816.0
2016-10-25 12:00:00,74.76,74.76,74.31,74.37,75964.0,74.76,74.76,74.31,74.37,75964.0
2016-10-25 12:30:00,74.36,74.47,74.31,74.39,90907.0,74.36,74.47,74.31,74.39,90907.0
2016-10-25 13:00:00,74.39,74.48,74.38,74.47,99954.0,74.39,74.48,74.38,74.47,99954.0
2016-10-25 13:30:00,74.48,74.58,74.39,74.42,38498.0,74.48,74.58,74.39,74.42,38498.0
2016-10-25 14:00:00,74.42,74.51,74.38,74.41,87026.0,74.42,74.51,74.38,74.41,87026.0
2016-10-25 14:30:00,74.4,74.51,74.38,74.39,86308.0,74.4,74.51,74.38,74.39,86308.0
2016-10-25 15:00:00,74.4,74.47,74.38,74.43,130008.0,74.4,74.47,74.38,74.43,130008.0
2016-10-25 15:30:00,74.42,74.46,74.38,74.44,230959.0,74.42,74.46,74.38,74.44,230959.0
2016-10-26 09:30:00,74.46,74.46,73.93,73.93,269791.0,74.46,74.46,73.93,73.93,269791.0
2016-10-26 10:00:00,73.93,74.04,73.7,73.79,82244.0,73.93,74.04,73.7,73.79,82244.0
2016-10-26 10:30:00,73.81,73.86,73.47,73.78,214858.0,73.81,73.86,73.47,73.78,214858.0
2016-10-26 11:00:00,73.77,74.1,73.62,73.62,392837.0,73.77,74.1,73.62,73.62,392837.0
2016-10-26 11:30:00,73.61,74.0,73.6,73.95,57766.0,73.61,74.0,73.6,73.95,57766.0
2016-10-26 12:00:00,73.95,74.0,73.46,73.52,329933.0,73.95,74.0,73.46,73.52,329933.0
2016-10-26 12:30:00,73.52,73.53,73.22,73.52,57404.0,73.52,73.53,73.22,73.52,57404.0
2016-10-26 13:00:00,73.53,73.59,73.43,73.48,61660.0,73.53,73.59,73.43,73.48,61660.0
2016-10-26 13:30:00,73.47,73.47,73.34,73.37,54105.0,73.47,73.47,73.34,73.37,54105.0
2016-10-26 14:00:00,73.38,73.47,73.29,73.4,66123.0,73.38,73.47,73.29,73.4,66123.0
2016-10-26 14:30:00,73.38,73.45,73.27,73.35,87923.0,73.38,73.45,73.27,73.35,87923.0
2016-10-26 15:00:00,73.35,73.45,73.29,73.33,66707.0,73.35,73.45,73.29,73.33,66707.0
2016-10-26 15:30:00,73.33,73.33,73.11,73.12,264188.0,73.33,73.33,73.11,73.12,264188.0
2016-10-27 09:30:00,72.42,72.42,71.16,71.56,436603.0,72.42,72.42,71.16,71.56,436603.0
2016-10-27 10:00:00,71.57,72.06,71.5,71.7,273016.0,71.57,72.06,71.5,71.7,273016.0
2016-10-27 10:30:00,71.7,71.89,71.54,71.59,85432.0,71.7,71.89,71.54,71.59,85432.0
2016-10-27 11:00:00,71.6,72.12,71.6,72.01,152396.0,71.6,72.12,71.6,72.01,152396.0
2016-10-27 11:30:00,72.03,72.44,71.79,72.17,181935.0,72.03,72.44,71.79,72.17,181935.0
2016-10-27 12:00:00,72.17,72.34,72.02,72.12,71840.0,72.17,72.34,72.02,72.12,71840.0
2016-10-27 12:30:00,72.13,72.17,71.99,72.12,88543.0,72.13,72.17,71.99,72.12,88543.0
2016-10-27 13:00:00,72.11,72.36,71.95,72.31,92508.0,72.11,72.36,71.95,72.31,92508.0
2016-10-27 13:30:00,72.32,72.33,72.0,72.13,71575.0,72.32,72.33,72.0,72.13,71575.0
2016-10-27 14:00:00,72.12,72.23,72.03,72.1,56428.0,72.12,72.23,72.03,72.1,56428.0
2016-10-27 14:30:00,72.1,72.11,71.85,71.89,71122.0,72.1,72.11,71.85,71.89,71122.0
2016-10-27 15:00:00,71.89,72.18,71.84,72.14,188746.0,71.89,72.18,71.84,72.14,188746.0
2016-10-27 15:30:00,72.14,72.2,71.98,72.1,312106.0,72.14,72.2,71.98,72.1,312106.0
2016-10-28 09:30:00,71.81,72.27,71.31,71.81,69899.0,71.81,72.27,71.31,71.81,69899.0
2016-10-28 10:00:00,71.8,72.16,71.71,71.89,152865.0,71.8,72.16,71.71,71.89,152865.0
2016-10-28 10:30:00,71.92,72.04,71.68,71.7,66784.0,71.92,72.04,71.68,71.7,66784.0
2016-10-28 11:00:00,71.71,71.87,71.7,71.76,71076.0,71.71,71.87,71.7,71.76,71076.0
2016-10-28 11:30:00,71.76,71.89,71.73,71.81,51979.0,71.76,71.89,71.73,71.81,51979.0
2016-10-28 12:00:00,71.8,72.0,71.74,71.89,68267.0,71.8,72.0,71.74,71.89,68267.0
2016-10-28 12:30:00,71.9,72.1,71.85,71.95,74105.0,71.9,72.1,71.85,71.95,74105.0
2016-10-28 13:00:00,71.96,72.19,71.91,71.94,56921.0,71.96,72.19,71.91,71.94,56921.0
2016-10-28 13:30:00,71.93,72.01,71.72,71.91,63996.0,71.93,72.01,71.72,71.91,63996.0
2016-10-28 14:00:00,71.9,72.13,71.88,72.0,152938.0,71.9,72.13,71.88,72.0,152938.0
2016-10-28 14:30:00,71.98,72.11,71.92,72.05,65929.0,71.98,72.11,71.92,72.05,65929.0
2016-10-28 15:00:00,72.04,72.06,71.82,71.96,73401.0,72.04,72.06,71.82,71.96,73401.0
2016-10-28 15:30:00,71.95,71.98,71.76,71.77,245541.0,71.95,71.98,71.76,71.77,245541.0
2016-10-31 09:30:00,72.09,72.25,71.55,71.93,107010.0,72.09,72.25,71.55,71.93,107010.0
2016-10-31 10:00:00,71.91,72.26,71.88,72.05,109005.0,71.91,72.26,71.88,72.05,109005.0
2016-10-31 10:30:00,72.04,72.23,71.79,72.19,87033.0,72.04,72.23,71.79,72.19,87033.0
2016-10-31 11:00:00,72.2,72.2,71.93,72.06,52864.0,72.2,72.2,71.93,72.06,52864.0
2016-10-31 11:30:00,72.07,72.32,72.05,72.29,46288.0,72.07,72.32,72.05,72.29,46288.0
2016-10-31 12:00:00,72.29,72.33,71.92,72.0,35215.0,72.29,72.33,71.92,72.0,35215.0
2016-10-31 12:30:00,71.96,72.07,71.8,71.8,36471.0,71.96,72.07,71.8,71.8,36471.0
2016-10-31 13:00:00,71.79,72.11,71.71,71.8,117486.0,71.79,72.11,71.71,71.8,117486.0
2016-10-31 13:30:00,71.78,71.98,71.75,71.83,107439.0,71.78,71.98,71.75,71.83,107439.0
2016-10-31 14:00:00,71.85,71.94,71.82,71.86,76250.0,71.85,71.94,71.82,71.86,76250.0
2016-10-31 14:30:00,71.86,71.91,71.79,71.82,74475.0,71.86,71.91,71.79,71.82,74475.0
2016-10-31 15:00:00,71.81,71.91,71.68,71.78,85318.0,71.81,71.91,71.68,71.78,85318.0
2016-10-31 15:30:00,71.79,71.99,71.71,71.75,216326.0,71.79,71.99,71.71,71.75,216326.0
2016-11-01 09:30:00,71.94,72.17,71.67,71.77,133133.0,71.94,72.17,71.67,71.77,133133.0
2016-11-01 10:00:00,71.77,72.44,71.73,72.39,152667.0,71.77,72.44,71.73,72.39,152667.0
2016-11-01 10:30:00,72.38,72.38,72.02,72.15,100397.0,72.38,72.38,72.02,72.15,100397.0
2016-11-01 11:00:00,72.18,72.26,71.76,71.99,102998.0,72.18,72.26,71.76,71.99,102998.0
2016-11-01 11:30:00,71.98,72.26,71.92,72.08,53254.0,71.98,72.26,71.92,72.08,53254.0
2016-11-01 12:00:00,72.09,72.14,71.89,71.98,48922.0,72.09,72.14,71.89,71.98,48922.0
2016-11-01 12:30:00,71.97,72.04,71.8,71.88,38450.0,71.97,72.04,71.8,71.88,38450.0
2016-11-01 13:00:00,71.87,71.97,71.74,71.75,61366.0,71.87,71.97,71.74,71.75,61366.0
2016-11-01 13:30:00,71.75,71.83,71.62,71.63,106808.0,71.75,71.83,71.62,71.63,106808.0
2016-11-01 14:00:00,71.62,71.64,71.26,71.47,126419.0,71.62,71.64,71.26,71.47,126419.0
2016-11-01 14:30:00,71.43,71.66,71.22,71.29,80420.0,71.43,71.66,71.22,71.29,80420.0
2016-11-01 15:00:00,71.28,71.58,71.19,71.58,146025.0,71.28,71.58,71.19,71.58,146025.0
2016-11-01 15:30:00,71.58,71.83,71.57,71.67,282314.0,71.58,71.83,71.57,71.67,282314.0
2016-11-02 09:30:00,70.88,73.85,70.1,73.72,227422.0,70.88,73.85,70.1,73.72,227422.0
2016-11-02 10:00:00,73.68,73.99,72.33,72.41,238485.0,73.68,73.99,72.33,72.41,238485.0
2016-11-02 10:30:00,72.4,73.22,72.4,72.91,353061.0,72.4,73.22,72.4,72.91,353061.0
2016-11-02 11:00:00,73.0,73.09,72.77,73.05,85610.0,73.0,73.09,72.77,73.05,85610.0
2016-11-02 11:30:00,73.03,73.26,72.93,72.93,111415.0,73.03,73.26,72.93,72.93,111415.0
2016-11-02 12:00:00,72.94,72.97,72.32,72.67,126063.0,72.94,72.97,72.32,72.67,126063.0
2016-11-02 12:30:00,72.7,72.71,72.33,72.33,77175.0,72.7,72.71,72.33,72.33,77175.0
2016-11-02 13:00:00,72.32,72.35,71.99,72.21,80928.0,72.32,72.35,71.99,72.21,80928.0
2016-11-02 13:30:00,72.21,73.12,72.21,72.79,157983.0,72.21,73.12,72.21,72.79,157983.0
2016-11-02 14:00:00,72.77,72.79,72.23,72.61,168379.0,72.77,72.79,72.23,72.61,168379.0
2016-11-02 14:30:00,72.59,72.66,72.32,72.38,77947.0,72.59,72.66,72.32,72.38,77947.0
2016-11-02 15:00:00,72.38,72.38,72.16,72.37,96464.0,72.38,72.38,72.16,72.37,96464.0
2016-11-02 15:30:00,72.37,72.48,72.34,72.35,279201.0,72.37,72.48,72.34,72.35,279201.0
2016-11-03 09:30:00,72.43,73.59,72.43,73.37,81218.0,72.43,73.59,72.43,73.37,81218.0
2016-11-03 10:00:00,73.36,73.62,73.16,73.25,81144.0,73.36,73.62,73.16,73.25,81144.0
2016-11-03 10:30:00,73.26,73.28,72.97,73.19,82575.0,73.26,73.28,72.97,73.19,82575.0
2016-11-03 11:00:00,73.17,73.4,73.11,73.23,93890.0,73.17,73.4,73.11,73.23,93890.0
2016-11-03 11:30:00,73.24,73.25,73.05,73.09,61119.0,73.24,73.25,73.05,73.09,61119.0
2016-11-03 12:00:00,73.1,73.12,72.79,72.87,74936.0,73.1,73.12,72.79,72.87,74936.0
2016-11-03 12:30:00,72.84,72.94,72.65,72.94,54963.0,72.84,72.94,72.65,72.94,54963.0
2016-11-03 13:00:00,72.93,73.07,72.82,72.95,85259.0,72.93,73.07,72.82,72.95,85259.0
2016-11-03 13:30:00,72.95,73.3,72.91,73.16,149493.0,72.95,73.3,72.91,73.16,149493.0
2016-11-03 14:00:00,73.16,73.2,72.92,72.94,140534.0,73.16,73.2,72.92,72.94,140534.0
2016-11-03 14:30:00,72.95,72.98,72.63,72.73,122867.0,72.95,72.98,72.63,72.73,122867.0
2016-11-03 15:00:00,72.73,72.76,72.48,72.6,294549.0,72.73,72.76,72.48,72.6,294549.0
2016-11-03 15:30:00,72.59,72.6,72.16,72.21,292834.0,72.59,72.6,72.16,72.21,292834.0
2016-11-04 09:30:00,72.42,73.22,72.23,72.72,83493.0,72.42,73.22,72.23,72.72,83493.0
2016-11-04 10:00:00,72.72,72.96,72.41,72.84,134995.0,72.72,72.96,72.41,72.84,134995.0
2016-11-04 10:30:00,72.82,72.82,72.59,72.67,144818.0,72.82,72.82,72.59,72.67,144818.0
2016-11-04 11:00:00,72.68,72.93,72.67,72.8,89017.0,72.68,72.93,72.67,72.8,89017.0
2016-11-04 11:30:00,72.78,72.82,72.65,72.81,115008.0,72.78,72.82,72.65,72.81,115008.0
2016-11-04 12:00:00,72.8,72.81,72.67,72.77,114090.0,72.8,72.81,72.67,72.77,114090.0
2016-11-04 12:30:00,72.76,72.81,72.47,72.71,93284.0,72.76,72.81,72.47,72.71,93284.0
2016-11-04 13:00:00,72.71,72.75,72.6,72.65,87285.0,72.71,72.75,72.6,72.65,87285.0
2016-11-04 13:30:00,72.65,72.72,72.59,72.68,83069.0,72.65,72.72,72.59,72.68,83069.0
2016-11-04 14:00:00,72.68,72.74,72.63,72.66,92602.0,72.68,72.74,72.63,72.66,92602.0
2016-11-04 14:30:00,72.65,72.66,72.4,72.47,76046.0,72.65,72.66,72.4,72.47,76046.0
2016-11-04 15:00:00,72.47,72.86,72.46,72.79,130649.0,72.47,72.86,72.46,72.79,130649.0
2016-11-04 15:30:00,72.81,72.82,72.53,72.58,237293.0,72.81,72.82,72.53,72.58,237293.0
2016-11-07 09:30:00,73.54,73.68,73.03,73.37,192416.0,73.54,73.68,73.03,73.37,192416.0
2016-11-07 10:00:00,73.37,73.44,73.27,73.31,90216.0,73.37,73.44,73.27,73.31,90216.0
2016-11-07 10:30:00,73.33,73.9,73.32,73.85,198779.0,73.33,73.9,73.32,73.85,198779.0
2016-11-07 11:00:00,73.85,74.12,73.74,73.86,99520.0,73.85,74.12,73.74,73.86,99520.0
2016-11-07 11:30:00,73.88,74.03,73.8,74.01,77091.0,73.88,74.03,73.8,74.01,77091.0
2016-11-07 12:00:00,74.0,74.19,73.96,73.97,54303.0,74.0,74.19,73.96,73.97,54303.0
2016-11-07 12:30:00,73.98,74.14,73.81,73.84,122878.0,73.98,74.14,73.81,73.84,122878.0
2016-11-07 13:00:00,73.86,73.97,73.79,73.97,52836.0,73.86,73.97,73.79,73.97,52836.0
2016-11-07 13:30:00,73.97,74.15,73.92,74.01,112746.0,73.97,74.15,73.92,74.01,112746.0
2016-11-07 14:00:00,74.01,74.46,74.0,74.42,115832.0,74.01,74.46,74.0,74.42,115832.0
2016-11-07 14:30:00,74.39,74.45,74.08,74.24,92766.0,74.39,74.45,74.08,74.24,92766.0
2016-11-07 15:00:00,74.24,74.52,74.22,74.45,143083.0,74.24,74.52,74.22,74.45,143083.0
2016-11-07 15:30:00,74.43,74.7,74.4,74.58,329670.0,74.43,74.7,74.4,74.58,329670.0
2016-11-08 09:30:00,74.27,75.35,74.2,75.26,191146.0,74.27,75.35,74.2,75.26,191146.0
2016-11-08 10:00:00,75.27,75.53,75.07,75.18,355047.0,75.27,75.53,75.07,75.18,355047.0
2016-11-08 10:30:00,75.15,75.6,75.02,75.56,84780.0,75.15,75.6,75.02,75.56,84780.0
2016-11-08 11:00:00,75.55,76.17,75.54,75.84,96656.0,75.55,76.17,75.54,75.84,96656.0
2016-11-08 11:30:00,75.84,76.21,75.79,75.91,45618.0,75.84,76.21,75.79,75.91,45618.0
2016-11-08 12:00:00,75.92,76.3,75.86,76.19,69988.0,75.92,76.3,75.86,76.19,69988.0
2016-11-08 12:30:00,76.14,76.19,76.0,76.15,74874.0,76.14,76.19,76.0,76.15,74874.0
2016-11-08 13:00:00,76.17,76.21,75.84,75.87,94147.0,76.17,76.21,75.84,75.87,94147.0
2016-11-08 13:30:00,75.87,75.97,75.85,75.88,50664.0,75.87,75.97,75.85,75.88,50664.0
2016-11-08 14:00:00,75.88,75.88,75.5,75.65,107787.0,75.88,75.88,75.5,75.65,107787.0
2016-11-08 14:30:00,75.65,75.77,75.48,75.68,119479.0,75.65,75.77,75.48,75.68,119479.0
2016-11-08 15:00:00,75.68,76.31,75.59,76.28,302241.0,75.68,76.31,75.59,76.28,302241.0
2016-11-08 15:30:00,76.28,76.3,75.78,75.88,306229.0,76.28,76.3,75.78,75.88,306229.0
2016-11-09 09:30:00,77.54,79.51,76.52,78.06,304003.0,77.54,79.51,76.52,78.06,304003.0
2016-11-09 10:00:00,78.04,78.04,76.57,76.88,151758.0,78.04,78.04,76.57,76.88,151758.0
2016-11-09 10:30:00,76.83,77.62,76.72,77.46,143330.0,76.83,77.62,76.72,77.46,143330.0
2016-11-09 11:00:00,77.46,78.06,77.44,77.86,85278.0,77.46,78.06,77.44,77.86,85278.0
2016-11-09 11:30:00,77.87,78.08,77.64,77.81,65328.0,77.87,78.08,77.64,77.81,65328.0
2016-11-09 12:00:00,77.81,77.86,77.27,77.31,72610.0,77.81,77.86,77.27,77.31,72610.0
2016-11-09 12:30:00,77.33,77.59,77.32,77.48,57296.0,77.33,77.59,77.32,77.48,57296.0
2016-11-09 13:00:00,77.48,77.48,77.07,77.13,128027.0,77.48,77.48,77.07,77.13,128027.0
2016-11-09 13:30:00,77.09,77.17,77.08,77.13,89346.0,77.09,77.17,77.08,77.13,89346.0
2016-11-09 14:00:00,77.12,77.43,77.08,77.43,77292.0,77.12,77.43,77.08,77.43,77292.0
2016-11-09 14:30:00,77.49,77.98,77.48,77.75,131080.0,77.49,77.98,77.48,77.75,131080.0
2016-11-09 15:00:00,77.76,78.05,77.73,77.93,171592.0,77.76,78.05,77.73,77.93,171592.0
2016-11-09 15:30:00,77.91,77.98,77.5,77.7,266819.0,77.91,77.98,77.5,77.7,266819.0
2016-11-10 09:30:00,78.09,78.47,77.64,77.71,98294.0,78.09,78.47,77.64,77.71,98294.0
2016-11-10 10:00:00,77.71,77.85,77.21,77.59,124075.0,77.71,77.85,77.21,77.59,124075.0
2016-11-10 10:30:00,77.57,77.88,77.15,77.63,103715.0,77.57,77.88,77.15,77.63,103715.0
2016-11-10 11:00:00,77.63,77.83,77.54,77.7,152406.0,77.63,77.83,77.54,77.7,152406.0
2016-11-10 11:30:00,77.74,77.76,77.17,77.19,105293.0,77.74,77.76,77.17,77.19,105293.0
2016-11-10 12:00:00,77.19,77.48,77.0,77.45,114954.0,77.19,77.48,77.0,77.45,114954.0
2016-11-10 12:30:00,77.47,77.71,77.44,77.66,114758.0,77.47,77.71,77.44,77.66,114758.0
2016-11-10 13:00:00,77.66,77.81,77.56,77.74,95972.0,77.66,77.81,77.56,77.74,95972.0
2016-11-10 13:30:00,77.74,77.98,77.65,77.95,77514.0,77.74,77.98,77.65,77.95,77514.0
2016-11-10 14:00:00,77.96,78.09,77.88,78.03,95043.0,77.96,78.09,77.88,78.03,95043.0
2016-11-10 14:30:00,78.03,78.42,78.0,78.42,66359.0,78.03,78.42,78.0,78.42,66359.0
2016-11-10 15:00:00,78.43,78.43,78.28,78.42,93307.0,78.43,78.43,78.28,78.42,93307.0
2016-11-10 15:30:00,78.4,78.46,78.28,78.37,243265.0,78.4,78.46,78.28,78.37,243265.0
2016-11-11 09:30:00,77.89,78.67,77.38,78.26,64558.0,77.89,78.67,77.38,78.26,64558.0
2016-11-11 10:00:00,78.25,78.42,77.75,77.77,100783.0,78.25,78.42,77.75,77.77,100783.0
2016-11-11 10:30:00,77.77,78.19,77.71,77.81,72283.0,77.77,78.19,77.71,77.81,72283.0
2016-11-11 11:00:00,77.8,77.83,77.67,77.69,122189.0,77.8,77.83,77.67,77.69,122189.0
2016-11-11 11:30:00,77.67,77.7,77.24,77.31,74062.0,77.67,77.7,77.24,77.31,74062.0
2016-11-11 12:00:00,77.29,77.58,77.29,77.51,72412.0,77.29,77.58,77.29,77.51,72412.0
2016-11-11 12:30:00,77.51,77.57,77.32,77.32,74242.0,77.51,77.57,77.32,77.32,74242.0
2016-11-11 13:00:00,77.31,77.52,77.24,77.31,55557.0,77.31,77.52,77.24,77.31,55557.0
2016-11-11 13:30:00,77.3,77.36,77.1,77.15,66777.0,77.3,77.36,77.1,77.15,66777.0
2016-11-11 14:00:00,77.15,77.29,77.08,77.27,108327.0,77.15,77.29,77.08,77.27,108327.0
2016-11-11 14:30:00,77.27,77.28,77.05,77.07,85578.0,77.27,77.28,77.05,77.07,85578.0
2016-11-11 15:00:00,77.07,77.25,77.06,77.17,79851.0,77.07,77.25,77.06,77.17,79851.0
2016-11-11 15:30:00,77.17,77.25,76.93,77.14,177360.0,77.17,77.25,76.93,77.14,177360.0
2016-11-14 09:30:00,77.39,77.95,76.35,76.35,142377.0,77.39,77.95,76.35,76.35,142377.0
2016-11-14 10:00:00,76.38,76.78,76.33,76.49,73438.0,76.38,76.78,76.33,76.49,73438.0
2016-11-14 10:30:00,76.47,76.66,76.34,76.38,55309.0,76.47,76.66,76.34,76.38,55309.0
2016-11-14 11:00:00,76.36,76.56,76.33,76.45,93585.0,76.36,76.56,76.33,76.45,93585.0
2016-11-14 11:30:00,76.44,76.77,76.41,76.59,54263.0,76.44,76.77,76.41,76.59,54263.0
2016-11-14 12:00:00,76.61,76.68,76.52,76.66,66190.0,76.61,76.68,76.52,76.66,66190.0
2016-11-14 12:30:00,76.67,76.78,76.59,76.75,61631.0,76.67,76.78,76.59,76.75,61631.0
2016-11-14 13:00:00,76.73,76.8,76.61,76.77,80368.0,76.73,76.8,76.61,76.77,80368.0
2016-11-14 13:30:00,76.76,76.86,76.57,76.69,84218.0,76.76,76.86,76.57,76.69,84218.0
2016-11-14 14:00:00,76.7,76.77,76.65,76.75,65317.0,76.7,76.77,76.65,76.75,65317.0
2016-11-14 14:30:00,76.74,76.98,76.68,76.95,88134.0,76.74,76.98,76.68,76.95,88134.0
2016-11-14 15:00:00,76.95,77.12,76.92,77.12,129933.0,76.95,77.12,76.92,77.12,129933.0
2016-11-14 15:30:00,77.13,77.19,76.84,76.89,167999.0,77.13,77.19,76.84,76.89,167999.0
2016-11-15 09:30:00,76.98,76.98,76.51,76.74,79066.0,76.98,76.98,76.51,76.74,79066.0
2016-11-15 10:00:00,76.74,76.84,76.6,76.71,54914.0,76.74,76.84,76.6,76.71,54914.0
2016-11-15 10:30:00,76.71,76.92,76.58,76.59,35746.0,76.71,76.92,76.58,76.59,35746.0
2016-11-15 11:00:00,76.61,76.72,76.59,76.7,55187.0,76.61,76.72,76.59,76.7,55187.0
2016-11-15 11:30:00,76.71,76.97,76.71,76.84,34178.0,76.71,76.97,76.71,76.84,34178.0
2016-11-15 12:00:00,76.82,77.19,76.66,77.18,58505.0,76.82,77.19,76.66,77.18,58505.0
2016-11-15 12:30:00,77.18,77.69,77.13,77.61,81952.0,77.18,77.69,77.13,77.61,81952.0
2016-11-15 13:00:00,77.53,77.59,77.14,77.14,24604.0,77.53,77.59,77.14,77.14,24604.0
2016-11-15 13:30:00,77.14,77.57,77.14,77.55,53630.0,77.14,77.57,77.14,77.55,53630.0
2016-11-15 14:00:00,77.54,77.54,77.2,77.3,32926.0,77.54,77.54,77.2,77.3,32926.0
2016-11-15 14:30:00,77.31,78.03,77.31,77.94,78761.0,77.31,78.03,77.31,77.94,78761.0
2016-11-15 15:00:00,77.95,78.32,77.89,78.3,170421.0,77.95,78.32,77.89,78.3,170421.0
2016-11-15 15:30:00,78.29,78.64,77.83,77.95,328565.0,78.29,78.64,77.83,77.95,328565.0
2016-11-16 09:30:00,77.85,77.95,77.24,77.39,44721.0,77.85,77.95,77.24,77.39,44721.0
2016-11-16 10:00:00,77.39,77.85,77.39,77.49,121750.0,77.39,77.85,77.39,77.49,121750.0
2016-11-16 10:30:00,77.48,77.53,77.15,77.34,214916.0,77.48,77.53,77.15,77.34,214916.0
2016-11-16 11:00:00,77.37,77.52,77.37,77.42,116411.0,77.37,77.52,77.37,77.42,116411.0
2016-11-16 11:30:00,77.41,77.44,77.36,77.39,58875.0,77.41,77.44,77.36,77.39,58875.0
2016-11-16 12:00:00,77.39,77.54,77.39,77.52,62634.0,77.39,77.54,77.39,77.52,62634.0
2016-11-16 12:30:00,77.51,77.96,77.51,77.95,103759.0,77.51,77.96,77.51,77.95,103759.0
2016-11-16 13:00:00,77.97,78.05,77.77,77.91,89917.0,77.97,78.05,77.77,77.91,89917.0
2016-11-16 13:30:00,77.89,78.0,77.66,77.94,51970.0,77.89,78.0,77.66,77.94,51970.0
2016-11-16 14:00:00,77.94,77.94,77.64,77.92,100013.0,77.94,77.94,77.64,77.92,100013.0
2016-11-16 14:30:00,77.92,77.94,77.44,77.62,72888.0,77.92,77.94,77.44,77.62,72888.0
2016-11-16 15:00:00,77.61,77.76,77.57,77.7,117619.0,77.61,77.76,77.57,77.7,117619.0
2016-11-16 15:30:00,77.7,77.77,77.25,77.31,246005.0,77.7,77.77,77.25,77.31,246005.0
2016-11-17 09:30:00,77.42,77.89,77.13,77.83,38142.0,77.42,77.89,77.13,77.83,38142.0
2016-11-17 10:00:00,77.83,77.99,77.58,77.93,38027.0,77.83,77.99,77.58,77.93,38027.0
2016-11-17 10:30:00,77.93,78.18,77.85,78.07,60408.0,77.93,78.18,77.85,78.07,60408.0
2016-11-17 11:00:00,78.07,78.23,78.07,78.11,28502.0,78.07,78.23,78.07,78.11,28502.0
2016-11-17 11:30:00,78.09,78.59,78.06,78.44,67186.0,78.09,78.59,78.06,78.44,67186.0
2016-11-17 12:00:00,78.44,78.68,78.42,78.68,49492.0,78.44,78.68,78.42,78.68,49492.0
2016-11-17 12:30:00,78.67,78.75,78.34,78.48,62543.0,78.67,78.75,78.34,78.48,62543.0
2016-11-17 13:00:00,78.5,78.8,78.5,78.71,87113.0,78.5,78.8,78.5,78.71,87113.0
2016-11-17 13:30:00,78.71,78.74,78.57,78.67,57769.0,78.71,78.74,78.57,78.67,57769.0
2016-11-17 14:00:00,78.65,78.91,78.64,78.88,90172.0,78.65,78.91,78.64,78.88,90172.0
2016-11-17 14:30:00,78.89,79.08,78.89,79.08,97568.0,78.89,79.08,78.89,79.08,97568.0
2016-11-17 15:00:00,79.07,79.59,79.05,79.29,244719.0,79.07,79.59,79.05,79.29,244719.0
2016-11-17 15:30:00,79.29,79.71,79.23,79.49,328053.0,79.29,79.71,79.23,79.49,328053.0
2016-11-18 09:30:00,79.55,79.63,79.08,79.48,53170.0,79.55,79.63,79.08,79.48,53170.0
2016-11-18 10:00:00,79.45,79.56,79.18,79.54,78962.0,79.45,79.56,79.18,79.54,78962.0
2016-11-18 10:30:00,79.55,79.6,79.49,79.5,149915.0,79.55,79.6,79.49,79.5,149915.0
2016-11-18 11:00:00,79.51,79.54,78.96,79.17,137803.0,79.51,79.54,78.96,79.17,137803.0
2016-11-18 11:30:00,79.17,79.23,78.86,79.13,72767.0,79.17,79.23,78.86,79.13,72767.0
2016-11-18 12:00:00,79.14,79.35,79.04,79.23,41143.0,79.14,79.35,79.04,79.23,41143.0
2016-11-18 12:30:00,79.23,79.53,79.22,79.51,57390.0,79.23,79.53,79.22,79.51,57390.0
2016-11-18 13:00:00,79.51,79.72,79.51,79.63,62946.0,79.51,79.72,79.51,79.63,62946.0
2016-11-18 13:30:00,79.63,79.74,79.42,79.73,99860.0,79.63,79.74,79.42,79.73,99860.0
2016-11-18 14:00:00,79.73,79.74,79.43,79.63,112732.0,79.73,79.74,79.43,79.63,112732.0
2016-11-18 14:30:00,79.62,79.79,79.61,79.71,99600.0,79.62,79.79,79.61,79.71,99600.0
2016-11-18 15:00:00,79.72,79.89,79.71,79.89,168333.0,79.72,79.89,79.71,79.89,168333.0
2016-11-18 15:30:00,79.89,80.02,79.79,79.85,387041.0,79.89,80.02,79.79,79.85,387041.0
2016-11-21 09:30:00,79.98,80.44,79.6,80.29,77041.0,79.98,80.44,79.6,80.29,77041.0
2016-11-21 10:00:00,80.25,80.37,79.95,80.02,62361.0,80.25,80.37,79.95,80.02,62361.0
2016-11-21 10:30:00,80.02,80.08,79.68,79.71,164651.0,80.02,80.08,79.68,79.71,164651.0
2016-11-21 11:00:00,79.71,79.8,79.53,79.67,112603.0,79.71,79.8,79.53,79.67,112603.0
2016-11-21 11:30:00,79.68,80.02,79.63,79.8,127630.0,79.68,80.02,79.63,79.8,127630.0
2016-11-21 12:00:00,79.8,80.24,79.78,80.24,83005.0,79.8,80.24,79.78,80.24,83005.0
2016-11-21 12:30:00,80.23,80.31,79.65,79.71,59438.0,80.23,80.31,79.65,79.71,59438.0
2016-11-21 13:00:00,79.71,79.85,79.66,79.74,114193.0,79.71,79.85,79.66,79.74,114193.0
2016-11-21 13:30:00,79.75,79.79,79.69,79.69,133154.0,79.75,79.79,79.69,79.69,133154.0
2016-11-21 14:00:00,79.69,79.79,79.41,79.56,70539.0,79.69,79.79,79.41,79.56,70539.0
2016-11-21 14:30:00,79.55,79.76,79.35,79.73,175948.0,79.55,79.76,79.35,79.73,175948.0
2016-11-21 15:00:00,79.73,79.92,79.69,79.91,113646.0,79.73,79.92,79.69,79.91,113646.0
2016-11-21 15:30:00,79.91,80.07,79.69,80.01,214922.0,79.91,80.07,79.69,80.01,214922.0
2016-11-22 09:30:00,80.07,80.47,79.74,79.93,63252.0,80.07,80.47,79.74,79.93,63252.0
2016-11-22 10:00:00,79.93,80.23,79.85,80.23,39197.0,79.93,80.23,79.85,80.23,39197.0
2016-11-22 10:30:00,80.22,80.22,79.95,80.11,68671.0,80.22,80.22,79.95,80.11,68671.0
2016-11-22 11:00:00,80.09,80.24,80.07,80.15,93909.0,80.09,80.24,80.07,80.15,93909.0
2016-11-22 11:30:00,80.16,80.17,79.65,79.91,128416.0,80.16,80.17,79.65,79.91,128416.0
2016-11-22 12:00:00,79.91,80.35,79.9,80.34,49032.0,79.91,80.35,79.9,80.34,49032.0
2016-11-22 12:30:00,80.34,80.38,80.13,80.35,43045.0,80.34,80.38,80.13,80.35,43045.0
2016-11-22 13:00:00,80.37,80.46,80.34,80.37,42602.0,80.37,80.46,80.34,80.37,42602.0
2016-11-22 13:30:00,80.36,80.37,80.11,80.27,55147.0,80.36,80.37,80.11,80.27,55147.0
2016-11-22 14:00:00,80.27,80.39,80.27,80.38,80963.0,80.27,80.39,80.27,80.38,80963.0
2016-11-22 14:30:00,80.37,80.55,80.35,80.52,78119.0,80.37,80.55,80.35,80.52,78119.0
2016-11-22 15:00:00,80.53,80.54,80.45,80.45,78101.0,80.53,80.54,80.45,80.45,78101.0
2016-11-22 15:30:00,80.45,80.46,80.18,80.19,302745.0,80.45,80.46,80.18,80.19,302745.0
2016-11-23 09:30:00,79.27,79.6,77.0,77.97,300268.0,79.27,79.6,77.0,77.97,300268.0
2016-11-23 10:00:00,78.0,78.36,77.81,78.21,171531.0,78.0,78.36,77.81,78.21,171531.0
2016-11-23 10:30:00,78.21,78.64,78.06,78.44,156484.0,78.21,78.64,78.06,78.44,156484.0
2016-11-23 11:00:00,78.43,78.47,78.23,78.26,78235.0,78.43,78.47,78.23,78.26,78235.0
2016-11-23 11:30:00,78.26,78.41,78.18,78.35,65566.0,78.26,78.41,78.18,78.35,65566.0
2016-11-23 12:00:00,78.36,78.73,78.34,78.7,76847.0,78.36,78.73,78.34,78.7,76847.0
2016-11-23 12:30:00,78.7,79.04,78.58,79.03,91992.0,78.7,79.04,78.58,79.03,91992.0
2016-11-23 13:00:00,79.03,79.15,78.8,79.14,77911.0,79.03,79.15,78.8,79.14,77911.0
2016-11-23 13:30:00,79.13,79.26,78.96,79.15,79217.0,79.13,79.26,78.96,79.15,79217.0
2016-11-23 14:00:00,79.13,79.48,79.08,79.22,54503.0,79.13,79.48,79.08,79.22,54503.0
2016-11-23 14:30:00,79.21,79.91,79.09,79.79,185783.0,79.21,79.91,79.09,79.79,185783.0
2016-11-23 15:00:00,79.8,80.04,79.7,80.0,166282.0,79.8,80.04,79.7,80.0,166282.0
2016-11-23 15:30:00,80.0,80.12,79.87,79.87,242161.0,80.0,80.12,79.87,79.87,242161.0
2016-11-25 09:30:00,79.91,80.57,79.55,80.42,37142.0,79.91,80.57,79.55,80.42,37142.0
2016-11-25 10:00:00,80.42,80.47,80.24,80.45,39983.0,80.42,80.47,80.24,80.45,39983.0
2016-11-25 10:30:00,80.48,80.71,80.39,80.45,42673.0,80.48,80.71,80.39,80.45,42673.0
2016-11-25 11:00:00,80.43,80.82,80.32,80.81,46941.0,80.43,80.82,80.32,80.81,46941.0
2016-11-25 11:30:00,80.81,81.05,80.81,80.93,116492.0,80.81,81.05,80.81,80.93,116492.0
2016-11-25 12:00:00,80.93,80.96,80.84,80.96,53748.0,80.93,80.96,80.84,80.96,53748.0
2016-11-25 12:30:00,80.96,81.06,80.57,80.57,86107.0,80.96,81.06,80.57,80.57,86107.0
2016-11-28 09:30:00,80.63,80.84,80.25,80.39,181031.0,80.63,80.84,80.25,80.39,181031.0
2016-11-28 10:00:00,80.39,80.57,80.24,80.32,99789.0,80.39,80.57,80.24,80.32,99789.0
2016-11-28 10:30:00,80.36,80.49,80.01,80.03,44354.0,80.36,80.49,80.01,80.03,44354.0
2016-11-28 11:00:00,80.01,80.09,79.89,79.96,53802.0,80.01,80.09,79.89,79.96,53802.0
2016-11-28 11:30:00,79.98,80.03,79.84,79.99,102696.0,79.98,80.03,79.84,79.99,102696.0
2016-11-28 12:00:00,80.0,80.12,79.95,80.12,76824.0,80.0,80.12,79.95,80.12,76824.0
2016-11-28 12:30:00,80.1,80.13,79.98,80.13,30724.0,80.1,80.13,79.98,80.13,30724.0
2016-11-28 13:00:00,80.11,80.12,80.0,80.05,50081.0,80.11,80.12,80.0,80.05,50081.0
2016-11-28 13:30:00,80.06,80.07,79.83,79.91,66348.0,80.06,80.07,79.83,79.91,66348.0
2016-11-28 14:00:00,79.91,79.91,79.69,79.82,111935.0,79.91,79.91,79.69,79.82,111935.0
2016-11-28 14:30:00,79.81,80.07,79.8,80.07,86801.0,79.81,80.07,79.8,80.07,86801.0
2016-11-28 15:00:00,80.06,80.09,79.81,79.83,134969.0,80.06,80.09,79.81,79.83,134969.0
2016-11-28 15:30:00,79.85,79.98,79.77,79.82,206780.0,79.85,79.98,79.77,79.82,206780.0
2016-11-29 09:30:00,80.02,80.47,79.54,80.4,58369.0,80.02,80.47,79.54,80.4,58369.0
2016-11-29 10:00:00,80.43,80.64,80.27,80.54,64621.0,80.43,80.64,80.27,80.54,64621.0
2016-11-29 10:30:00,80.55,80.65,80.48,80.6,82064.0,80.55,80.65,80.48,80.6,82064.0
2016-11-29 11:00:00,80.61,80.78,80.59,80.7,98706.0,80.61,80.78,80.59,80.7,98706.0
2016-11-29 11:30:00,80.7,80.86,80.67,80.76,132496.0,80.7,80.86,80.67,80.76,132496.0
2016-11-29 12:00:00,80.76,80.89,80.75,80.87,63565.0,80.76,80.89,80.75,80.87,63565.0
2016-11-29 12:30:00,80.87,80.88,80.49,80.5,34520.0,80.87,80.88,80.49,80.5,34520.0
2016-11-29 13:00:00,80.51,80.69,80.5,80.54,93093.0,80.51,80.69,80.5,80.54,93093.0
2016-11-29 13:30:00,80.53,80.88,80.52,80.88,85549.0,80.53,80.88,80.52,80.88,85549.0
2016-11-29 14:00:00,80.89,81.15,80.84,81.12,114638.0,80.89,81.15,80.84,81.12,114638.0
2016-11-29 14:30:00,81.11,81.14,81.0,81.01,41584.0,81.11,81.14,81.0,81.01,41584.0
2016-11-29 15:00:00,81.0,81.06,80.84,80.96,178030.0,81.0,81.06,80.84,80.96,178030.0
2016-11-29 15:30:00,80.96,81.05,80.87,80.92,210594.0,80.96,81.05,80.87,80.92,210594.0
2016-11-30 09:30:00,81.18,81.18,80.29,80.45,157872.0,81.18,81.18,80.29,80.45,157872.0
2016-11-30 10:00:00,80.45,80.46,79.25,79.25,162621.0,80.45,80.46,79.25,79.25,162621.0
2016-11-30 10:30:00,79.26,80.05,79.07,79.78,343018.0,79.26,80.05,79.07,79.78,343018.0
2016-11-30 11:00:00,79.79,79.9,79.03,79.18,145797.0,79.79,79.9,79.03,79.18,145797.0
2016-11-30 11:30:00,79.2,79.2,78.63,78.67,151252.0,79.2,79.2,78.63,78.67,151252.0
2016-11-30 12:00:00,78.68,78.87,78.67,78.73,101217.0,78.68,78.87,78.67,78.73,101217.0
2016-11-30 12:30:00,78.73,78.73,78.11,78.25,184449.0,78.73,78.73,78.11,78.25,184449.0
2016-11-30 13:00:00,78.24,78.26,77.87,77.95,198316.0,78.24,78.26,77.87,77.95,198316.0
2016-11-30 13:30:00,77.95,78.15,77.89,77.93,130014.0,77.95,78.15,77.89,77.93,130014.0
2016-11-30 14:00:00,77.92,77.93,76.5,76.67,727484.0,77.92,77.93,76.5,76.67,727484.0
2016-11-30 14:30:00,76.69,77.08,76.64,77.03,248299.0,76.69,77.08,76.64,77.03,248299.0
2016-11-30 15:00:00,77.03,77.43,77.02,77.22,290638.0,77.03,77.43,77.02,77.22,290638.0
2016-11-30 15:30:00,77.22,77.25,76.83,76.84,1187815.0,77.22,77.25,76.83,76.84,1187815.0
2016-12-01 09:30:00,75.6,76.12,74.05,74.17,821638.0,75.6,76.12,74.05,74.17,821638.0
2016-12-01 10:00:00,74.17,74.48,73.78,73.78,579859.0,74.17,74.48,73.78,73.78,579859.0
2016-12-01 10:30:00,73.8,74.04,73.45,73.81,363675.0,73.8,74.04,73.45,73.81,363675.0
2016-12-01 11:00:00,73.87,74.32,73.36,74.04,582495.0,73.87,74.32,73.36,74.04,582495.0
2016-12-01 11:30:00,74.05,74.41,74.04,74.3,381240.0,74.05,74.41,74.04,74.3,381240.0
2016-12-01 12:00:00,74.3,74.5,74.07,74.2,270293.0,74.3,74.5,74.07,74.2,270293.0
2016-12-01 12:30:00,74.21,74.28,73.59,73.64,208191.0,74.21,74.28,73.59,73.64,208191.0
2016-12-01 13:00:00,73.64,73.68,73.22,73.4,302331.0,73.64,73.68,73.22,73.4,302331.0
2016-12-01 13:30:00,73.4,74.01,73.35,73.95,165523.0,73.4,74.01,73.35,73.95,165523.0
2016-12-01 14:00:00,73.96,74.12,73.8,74.0,224070.0,73.96,74.12,73.8,74.0,224070.0
2016-12-01 14:30:00,74.01,74.07,73.4,73.41,394139.0,74.01,74.07,73.4,73.41,394139.0
2016-12-01 15:00:00,73.41,73.57,72.94,73.01,404798.0,73.41,73.57,72.94,73.01,404798.0
2016-12-01 15:30:00,73.01,73.19,72.73,73.0,735260.0,73.01,73.19,72.73,73.0,735260.0
2016-12-02 09:30:00,72.46,74.23,71.9,73.96,338150.0,72.46,74.23,71.9,73.96,338150.0
2016-12-02 10:00:00,73.9,74.51,73.85,74.32,156316.0,73.9,74.51,73.85,74.32,156316.0
2016-12-02 10:30:00,74.3,75.05,74.1,74.51,152592.0,74.3,75.05,74.1,74.51,152592.0
2016-12-02 11:00:00,74.51,74.53,74.26,74.41,94275.0,74.51,74.53,74.26,74.41,94275.0
2016-12-02 11:30:00,74.36,74.56,74.0,74.19,160898.0,74.36,74.56,74.0,74.19,160898.0
2016-12-02 12:00:00,74.19,74.45,74.16,74.45,69857.0,74.19,74.45,74.16,74.45,69857.0
2016-12-02 12:30:00,74.46,74.64,74.46,74.61,227588.0,74.46,74.64,74.46,74.61,227588.0
2016-12-02 13:00:00,74.63,74.63,73.83,73.92,184334.0,74.63,74.63,73.83,73.92,184334.0
2016-12-02 13:30:00,73.92,74.2,73.92,74.16,69035.0,73.92,74.2,73.92,74.16,69035.0
2016-12-02 14:00:00,74.17,74.29,73.67,73.81,104687.0,74.17,74.29,73.67,73.81,104687.0
2016-12-02 14:30:00,73.81,74.03,73.79,73.94,107553.0,73.81,74.03,73.79,73.94,107553.0
2016-12-02 15:00:00,73.94,74.16,73.69,74.13,164661.0,73.94,74.16,73.69,74.13,164661.0
2016-12-02 15:30:00,74.12,74.31,73.98,74.04,291206.0,74.12,74.31,73.98,74.04,291206.0
2016-12-05 09:30:00,74.73,75.01,74.57,74.97,96164.0,74.73,75.01,74.57,74.97,96164.0
2016-12-05 10:00:00,74.99,75.18,74.83,75.01,137816.0,74.99,75.18,74.83,75.01,137816.0
2016-12-05 10:30:00,75.0,75.28,74.9,75.23,47707.0,75.0,75.28,74.9,75.23,47707.0
2016-12-05 11:00:00,75.2,75.26,75.03,75.12,89904.0,75.2,75.26,75.03,75.12,89904.0
2016-12-05 11:30:00,75.14,75.25,74.99,75.19,36760.0,75.14,75.25,74.99,75.19,36760.0
2016-12-05 12:00:00,75.19,75.29,75.13,75.26,59463.0,75.19,75.29,75.13,75.26,59463.0
2016-12-05 12:30:00,75.27,75.41,75.2,75.34,99045.0,75.27,75.41,75.2,75.34,99045.0
2016-12-05 13:00:00,75.36,75.36,75.02,75.02,77928.0,75.36,75.36,75.02,75.02,77928.0
2016-12-05 13:30:00,75.01,75.35,74.97,75.35,91410.0,75.01,75.35,74.97,75.35,91410.0
2016-12-05 14:00:00,75.34,75.49,75.3,75.47,101429.0,75.34,75.49,75.3,75.47,101429.0
2016-12-05 14:30:00,75.47,75.69,75.45,75.63,161202.0,75.47,75.69,75.45,75.63,161202.0
2016-12-05 15:00:00,75.64,75.92,75.51,75.81,243892.0,75.64,75.92,75.51,75.81,243892.0
2016-12-05 15:30:00,75.82,75.91,75.63,75.71,211071.0,75.82,75.91,75.63,75.71,211071.0
2016-12-06 09:30:00,75.98,75.98,75.48,75.72,40762.0,75.98,75.98,75.48,75.72,40762.0
2016-12-06 10:00:00,75.72,76.25,75.72,76.24,68251.0,75.72,76.25,75.72,76.24,68251.0
2016-12-06 10:30:00,76.25,76.45,76.2,76.43,90529.0,76.25,76.45,76.2,76.43,90529.0
2016-12-06 11:00:00,76.45,76.59,76.33,76.33,99094.0,76.45,76.59,76.33,76.33,99094.0
2016-12-06 11:30:00,76.36,76.71,76.34,76.69,110792.0,76.36,76.71,76.34,76.69,110792.0
2016-12-06 12:00:00,76.67,76.75,76.48,76.56,84663.0,76.67,76.75,76.48,76.56,84663.0
2016-12-06 12:30:00,76.56,76.71,76.55,76.71,90248.0,76.56,76.71,76.55,76.71,90248.0
2016-12-06 13:00:00,76.69,76.81,76.65,76.77,72904.0,76.69,76.81,76.65,76.77,72904.0
2016-12-06 13:30:00,76.77,76.91,76.71,76.88,121297.0,76.77,76.91,76.71,76.88,121297.0
2016-12-06 14:00:00,76.89,77.38,76.86,77.38,166999.0,76.89,77.38,76.86,77.38,166999.0
2016-12-06 14:30:00,77.39,78.02,77.25,77.81,197031.0,77.39,78.02,77.25,77.81,197031.0
2016-12-06 15:00:00,77.82,77.93,77.68,77.83,324950.0,77.82,77.93,77.68,77.83,324950.0
2016-12-06 15:30:00,77.82,77.83,77.54,77.58,216646.0,77.82,77.83,77.54,77.58,216646.0
2016-12-07 09:30:00,77.59,77.59,76.74,76.94,165618.0,77.59,77.59,76.74,76.94,165618.0
2016-12-07 10:00:00,76.93,77.08,76.92,77.04,77306.0,76.93,77.08,76.92,77.04,77306.0
2016-12-07 10:30:00,77.04,77.06,76.9,77.02,111474.0,77.04,77.06,76.9,77.02,111474.0
2016-12-07 11:00:00,77.01,77.04,76.47,76.56,650191.0,77.01,77.04,76.47,76.56,650191.0
2016-12-07 11:30:00,76.56,76.61,76.24,76.45,360048.0,76.56,76.61,76.24,76.45,360048.0
2016-12-07 12:00:00,76.48,76.58,75.83,76.24,193158.0,76.48,76.58,75.83,76.24,193158.0
2016-12-07 12:30:00,76.23,76.59,76.07,76.36,242144.0,76.23,76.59,76.07,76.36,242144.0
2016-12-07 13:00:00,76.24,76.73,76.24,76.42,106670.0,76.24,76.73,76.24,76.42,106670.0
2016-12-07 13:30:00,76.45,76.54,76.23,76.51,177141.0,76.45,76.54,76.23,76.51,177141.0
2016-12-07 14:00:00,76.51,76.99,76.45,76.96,112129.0,76.51,76.99,76.45,76.96,112129.0
2016-12-07 14:30:00,76.94,77.11,76.91,77.05,150597.0,76.94,77.11,76.91,77.05,150597.0
2016-12-07 15:00:00,77.06,77.23,77.0,77.2,163054.0,77.06,77.23,77.0,77.2,163054.0
2016-12-07 15:30:00,77.2,77.31,76.78,76.94,221469.0,77.2,77.31,76.78,76.94,221469.0
2016-12-08 09:30:00,77.08,77.08,76.27,76.95,67750.0,77.08,77.08,76.27,76.95,67750.0
2016-12-08 10:00:00,76.95,77.11,76.68,76.85,105272.0,76.95,77.11,76.68,76.85,105272.0
2016-12-08 10:30:00,76.86,77.12,76.83,77.05,54086.0,76.86,77.12,76.83,77.05,54086.0
2016-12-08 11:00:00,77.04,77.1,76.99,77.04,63294.0,77.04,77.1,76.99,77.04,63294.0
2016-12-08 11:30:00,77.02,77.32,77.0,77.24,72457.0,77.02,77.32,77.0,77.24,72457.0
2016-12-08 12:00:00,77.24,77.34,77.13,77.29,119845.0,77.24,77.34,77.13,77.29,119845.0
2016-12-08 12:30:00,77.29,77.37,77.29,77.31,64493.0,77.29,77.37,77.29,77.31,64493.0
2016-12-08 13:00:00,77.32,77.33,77.14,77.15,78583.0,77.32,77.33,77.14,77.15,78583.0
2016-12-08 13:30:00,77.09,77.18,76.93,77.06,138840.0,77.09,77.18,76.93,77.06,138840.0
2016-12-08 14:00:00,77.06,77.08,76.91,76.91,137513.0,77.06,77.08,76.91,76.91,137513.0
2016-12-08 14:30:00,76.91,77.2,76.82,77.19,282712.0,76.91,77.2,76.82,77.19,282712.0
2016-12-08 15:00:00,77.19,77.56,77.17,77.52,139142.0,77.19,77.56,77.17,77.52,139142.0
2016-12-08 15:30:00,77.52,77.8,77.47,77.54,264780.0,77.52,77.8,77.47,77.54,264780.0
2016-12-09 09:30:00,77.87,78.68,77.87,78.53,67557.0,77.87,78.68,77.87,78.53,67557.0
2016-12-09 10:00:00,78.57,78.58,78.16,78.22,118466.0,78.57,78.58,78.16,78.22,118466.0
2016-12-09 10:30:00,78.22,78.33,78.04,78.12,121572.0,78.22,78.33,78.04,78.12,121572.0
2016-12-09 11:00:00,78.12,78.58,78.1,78.4,113479.0,78.12,78.58,78.1,78.4,113479.0
2016-12-09 11:30:00,78.36,78.52,78.31,78.43,55168.0,78.36,78.52,78.31,78.43,55168.0
2016-12-09 12:00:00,78.45,78.5,78.33,78.44,110557.0,78.45,78.5,78.33,78.44,110557.0
2016-12-09 12:30:00,78.44,78.49,78.3,78.36,106155.0,78.44,78.49,78.3,78.36,106155.0
2016-12-09 13:00:00,78.38,78.41,78.2,78.37,99257.0,78.38,78.41,78.2,78.37,99257.0
2016-12-09 13:30:00,78.36,78.41,78.25,78.32,160798.0,78.36,78.41,78.25,78.32,160798.0
2016-12-09 14:00:00,78.31,78.37,78.05,78.08,128056.0,78.31,78.37,78.05,78.08,128056.0
2016-12-09 14:30:00,78.08,78.11,77.98,78.05,143230.0,78.08,78.11,77.98,78.05,143230.0
2016-12-09 15:00:00,78.05,78.28,78.04,78.27,124966.0,78.05,78.28,78.04,78.27,124966.0
2016-12-09 15:30:00,78.27,78.43,78.07,78.34,345888.0,78.27,78.43,78.07,78.34,345888.0
2016-12-12 09:30:00,78.0,78.47,78.0,78.41,166823.0,78.0,78.47,78.0,78.41,166823.0
2016-12-12 10:00:00,78.43,78.57,78.33,78.51,159806.0,78.43,78.57,78.33,78.51,159806.0
2016-12-12 10:30:00,78.49,78.49,78.27,78.49,126704.0,78.49,78.49,78.27,78.49,126704.0
2016-12-12 11:00:00,78.51,79.34,78.51,79.33,107032.0,78.51,79.34,78.51,79.33,107032.0
2016-12-12 11:30:00,79.35,79.55,79.21,79.54,106312.0,79.35,79.55,79.21,79.54,106312.0
2016-12-12 12:00:00,79.56,79.56,78.94,79.49,73167.0,79.56,79.56,78.94,79.49,73167.0
2016-12-12 12:30:00,79.49,79.84,79.46,79.8,60638.0,79.49,79.84,79.46,79.8,60638.0
2016-12-12 13:00:00,79.8,79.88,79.66,79.71,75356.0,79.8,79.88,79.66,79.71,75356.0
2016-12-12 13:30:00,79.73,79.78,79.56,79.7,65036.0,79.73,79.78,79.56,79.7,65036.0
2016-12-12 14:00:00,79.71,80.06,79.71,80.01,148204.0,79.71,80.06,79.71,80.01,148204.0
2016-12-12 14:30:00,80.03,80.12,80.0,80.09,125799.0,80.03,80.12,80.0,80.09,125799.0
2016-12-12 15:00:00,80.1,80.1,79.83,79.84,147366.0,80.1,80.1,79.83,79.84,147366.0
2016-12-12 15:30:00,79.84,79.85,79.37,79.41,255992.0,79.84,79.85,79.37,79.41,255992.0
2016-12-13 09:30:00,80.04,80.23,79.29,80.18,213409.0,80.04,80.23,79.29,80.18,213409.0
2016-12-13 10:00:00,80.2,80.24,79.82,80.02,97509.0,80.2,80.24,79.82,80.02,97509.0
2016-12-13 10:30:00,79.99,80.0,79.54,79.63,177157.0,79.99,80.0,79.54,79.63,177157.0
2016-12-13 11:00:00,79.64,79.76,79.48,79.61,69624.0,79.64,79.76,79.48,79.61,69624.0
2016-12-13 11:30:00,79.61,79.8,79.44,79.68,33259.0,79.61,79.8,79.44,79.68,33259.0
2016-12-13 12:00:00,79.69,79.72,79.17,79.19,43058.0,79.69,79.72,79.17,79.19,43058.0
2016-12-13 12:30:00,79.19,79.36,79.07,79.28,35864.0,79.19,79.36,79.07,79.28,35864.0
2016-12-13 13:00:00,79.26,79.58,79.24,79.55,38435.0,79.26,79.58,79.24,79.55,38435.0
2016-12-13 13:30:00,79.58,79.63,79.25,79.28,26463.0,79.58,79.63,79.25,79.28,26463.0
2016-12-13 14:00:00,79.28,79.28,78.94,78.95,43259.0,79.28,79.28,78.94,78.95,43259.0
2016-12-13 14:30:00,78.94,79.12,78.93,79.01,66022.0,78.94,79.12,78.93,79.01,66022.0
2016-12-13 15:00:00,79.0,79.18,78.99,79.08,61672.0,79.0,79.18,78.99,79.08,61672.0
2016-12-13 15:30:00,79.06,79.41,79.06,79.34,193120.0,79.06,79.41,79.06,79.34,193120.0
2016-12-14 09:30:00,79.21,79.6,78.83,79.05,87454.0,79.21,79.6,78.83,79.05,87454.0
2016-12-14 10:00:00,79.05,79.07,78.21,78.82,185765.0,79.05,79.07,78.21,78.82,185765.0
2016-12-14 10:30:00,78.83,78.86,78.65,78.81,218400.0,78.83,78.86,78.65,78.81,218400.0
2016-12-14 11:00:00,78.81,79.19,78.81,79.18,65296.0,78.81,79.19,78.81,79.18,65296.0
2016-12-14 11:30:00,79.19,79.33,79.07,79.18,65414.0,79.19,79.33,79.07,79.18,65414.0
2016-12-14 12:00:00,79.15,79.28,79.0,79.03,25894.0,79.15,79.28,79.0,79.03,25894.0
2016-12-14 12:30:00,78.99,79.25,78.93,79.22,35806.0,78.99,79.25,78.93,79.22,35806.0
2016-12-14 13:00:00,79.23,80.02,79.21,79.75,164250.0,79.23,80.02,79.21,79.75,164250.0
2016-12-14 13:30:00,79.68,79.79,79.36,79.63,65761.0,79.68,79.79,79.36,79.63,65761.0
2016-12-14 14:00:00,79.62,79.67,79.2,79.37,217867.0,79.62,79.67,79.2,79.37,217867.0
2016-12-14 14:30:00,79.34,79.85,79.31,79.77,131952.0,79.34,79.85,79.31,79.77,131952.0
2016-12-14 15:00:00,79.75,79.79,79.47,79.58,124721.0,79.75,79.79,79.47,79.58,124721.0
2016-12-14 15:30:00,79.59,80.02,79.34,79.39,324219.0,79.59,80.02,79.34,79.39,324219.0
2016-12-15 09:30:00,79.4,79.71,78.95,79.2,148658.0,79.4,79.71,78.95,79.2,148658.0
2016-12-15 10:00:00,79.21,79.52,79.2,79.43,71213.0,79.21,79.52,79.2,79.43,71213.0
2016-12-15 10:30:00,79.46,79.53,79.37,79.46,111201.0,79.46,79.53,79.37,79.46,111201.0
2016-12-15 11:00:00,79.47,79.82,79.44,79.8,81949.0,79.47,79.82,79.44,79.8,81949.0
2016-12-15 11:30:00,79.78,79.99,79.72,79.94,120383.0,79.78,79.99,79.72,79.94,120383.0
2016-12-15 12:00:00,79.92,80.11,79.91,80.06,76788.0,79.92,80.11,79.91,80.06,76788.0
2016-12-15 12:30:00,80.06,80.07,79.99,80.02,81918.0,80.06,80.07,79.99,80.02,81918.0
2016-12-15 13:00:00,80.01,80.22,80.0,80.22,95045.0,80.01,80.22,80.0,80.22,95045.0
2016-12-15 13:30:00,80.22,80.47,80.21,80.41,252884.0,80.22,80.47,80.21,80.41,252884.0
2016-12-15 14:00:00,80.41,80.74,80.4,80.67,118701.0,80.41,80.74,80.4,80.67,118701.0
2016-12-15 14:30:00,80.67,80.93,80.65,80.84,228486.0,80.67,80.93,80.65,80.84,228486.0
2016-12-15 15:00:00,80.83,80.91,80.7,80.81,188330.0,80.83,80.91,80.7,80.81,188330.0
2016-12-15 15:30:00,80.82,80.98,80.43,80.54,447946.0,80.82,80.98,80.43,80.54,447946.0
2016-12-16 09:30:00,78.28,79.84,78.28,79.46,204546.0,78.28,79.84,78.28,79.46,204546.0
2016-12-16 10:00:00,79.49,79.54,78.93,79.13,145865.0,79.49,79.54,78.93,79.13,145865.0
2016-12-16 10:30:00,79.13,79.2,78.68,78.75,117631.0,79.13,79.2,78.68,78.75,117631.0
2016-12-16 11:00:00,78.78,78.79,78.2,78.22,107717.0,78.78,78.79,78.2,78.22,107717.0
2016-12-16 11:30:00,78.21,78.65,78.21,78.38,76685.0,78.21,78.65,78.21,78.38,76685.0
2016-12-16 12:00:00,78.38,78.47,78.25,78.31,45933.0,78.38,78.47,78.25,78.31,45933.0
2016-12-16 12:30:00,78.33,78.52,78.33,78.42,57384.0,78.33,78.52,78.33,78.42,57384.0
2016-12-16 13:00:00,78.42,78.57,78.37,78.38,55842.0,78.42,78.57,78.37,78.38,55842.0
2016-12-16 13:30:00,78.37,78.56,78.36,78.51,47725.0,78.37,78.56,78.36,78.51,47725.0
2016-12-16 14:00:00,78.5,78.64,78.38,78.54,78080.0,78.5,78.64,78.38,78.54,78080.0
2016-12-16 14:30:00,78.54,79.06,78.52,78.83,117174.0,78.54,79.06,78.52,78.83,117174.0
2016-12-16 15:00:00,78.79,78.8,78.16,78.17,104150.0,78.79,78.8,78.16,78.17,104150.0
2016-12-16 15:30:00,78.18,78.21,77.85,77.9,339374.0,78.18,78.21,77.85,77.9,339374.0
2016-12-19 09:30:00,78.15,78.36,77.71,77.74,71089.0,78.15,78.36,77.71,77.74,71089.0
2016-12-19 10:00:00,77.73,77.91,77.55,77.62,49172.0,77.73,77.91,77.55,77.62,49172.0
2016-12-19 10:30:00,77.63,77.82,77.42,77.42,83408.0,77.63,77.82,77.42,77.42,83408.0
2016-12-19 11:00:00,77.42,77.77,77.41,77.7,55676.0,77.42,77.77,77.41,77.7,55676.0
2016-12-19 11:30:00,77.7,77.74,77.59,77.63,19283.0,77.7,77.74,77.59,77.63,19283.0
2016-12-19 12:00:00,77.62,77.71,77.61,77.64,33340.0,77.62,77.71,77.61,77.64,33340.0
2016-12-19 12:30:00,77.64,77.65,77.56,77.61,20104.0,77.64,77.65,77.56,77.61,20104.0
2016-12-19 13:00:00,77.61,77.72,77.6,77.63,38527.0,77.61,77.72,77.6,77.63,38527.0
2016-12-19 13:30:00,77.63,77.69,77.52,77.58,27790.0,77.63,77.69,77.52,77.58,27790.0
2016-12-19 14:00:00,77.57,77.57,77.43,77.49,39395.0,77.57,77.57,77.43,77.49,39395.0
2016-12-19 14:30:00,77.49,77.49,76.77,76.81,100627.0,77.49,77.49,76.77,76.81,100627.0
2016-12-19 15:00:00,76.79,76.83,76.4,76.44,82873.0,76.79,76.83,76.4,76.44,82873.0
2016-12-19 15:30:00,76.43,76.77,76.43,76.69,157782.0,76.43,76.77,76.43,76.69,157782.0
2016-12-20 09:30:00,77.13,77.25,76.5,76.58,84851.0,77.13,77.25,76.5,76.58,84851.0
2016-12-20 10:00:00,76.56,76.66,76.42,76.54,56750.0,76.56,76.66,76.42,76.54,56750.0
2016-12-20 10:30:00,76.54,76.66,76.46,76.59,64147.0,76.54,76.66,76.46,76.59,64147.0
2016-12-20 11:00:00,76.6,76.76,76.59,76.68,77209.0,76.6,76.76,76.59,76.68,77209.0
2016-12-20 11:30:00,76.68,76.69,76.34,76.47,35704.0,76.68,76.69,76.34,76.47,35704.0
2016-12-20 12:00:00,76.51,76.53,76.4,76.47,24237.0,76.51,76.53,76.4,76.47,24237.0
2016-12-20 12:30:00,76.45,76.56,76.39,76.54,19260.0,76.45,76.56,76.39,76.54,19260.0
2016-12-20 13:00:00,76.56,76.56,76.48,76.52,35329.0,76.56,76.56,76.48,76.52,35329.0
2016-12-20 13:30:00,76.5,76.54,76.47,76.51,30956.0,76.5,76.54,76.47,76.51,30956.0
2016-12-20 14:00:00,76.51,76.51,76.4,76.46,49023.0,76.51,76.51,76.4,76.46,49023.0
2016-12-20 14:30:00,76.46,76.77,76.43,76.77,56165.0,76.46,76.77,76.43,76.77,56165.0
2016-12-20 15:00:00,76.77,76.86,76.74,76.8,50047.0,76.77,76.86,76.74,76.8,50047.0
2016-12-20 15:30:00,76.8,76.88,76.73,76.88,88820.0,76.8,76.88,76.73,76.88,88820.0
2016-12-21 09:30:00,77.47,77.63,76.36,76.39,52755.0,77.47,77.63,76.36,76.39,52755.0
2016-12-21 10:00:00,76.43,76.47,76.04,76.06,51209.0,76.43,76.47,76.04,76.06,51209.0
2016-12-21 10:30:00,76.04,76.16,75.83,75.91,50692.0,76.04,76.16,75.83,75.91,50692.0
2016-12-21 11:00:00,75.92,75.99,75.69,75.82,50222.0,75.92,75.99,75.69,75.82,50222.0
2016-12-21 11:30:00,75.82,75.86,75.52,75.58,48287.0,75.82,75.86,75.52,75.58,48287.0
2016-12-21 12:00:00,75.57,75.73,75.46,75.66,73899.0,75.57,75.73,75.46,75.66,73899.0
2016-12-21 12:30:00,75.66,75.67,75.56,75.61,53891.0,75.66,75.67,75.56,75.61,53891.0
2016-12-21 13:00:00,75.61,75.78,75.6,75.71,113291.0,75.61,75.78,75.6,75.71,113291.0
2016-12-21 13:30:00,75.7,75.79,75.66,75.67,68501.0,75.7,75.79,75.66,75.67,68501.0
2016-12-21 14:00:00,75.67,75.73,75.66,75.71,49486.0,75.67,75.73,75.66,75.71,49486.0
2016-12-21 14:30:00,75.72,75.75,75.53,75.68,61917.0,75.72,75.75,75.53,75.68,61917.0
2016-12-21 15:00:00,75.67,75.69,75.46,75.47,71431.0,75.67,75.69,75.46,75.47,71431.0
2016-12-21 15:30:00,75.47,75.59,75.4,75.43,156518.0,75.47,75.59,75.4,75.43,156518.0
2016-12-22 09:30:00,75.63,75.92,75.52,75.62,41432.0,75.63,75.92,75.52,75.62,41432.0
2016-12-22 10:00:00,75.65,75.71,75.27,75.32,47215.0,75.65,75.71,75.27,75.32,47215.0
2016-12-22 10:30:00,75.28,75.41,75.25,75.25,69844.0,75.28,75.41,75.25,75.25,69844.0
2016-12-22 11:00:00,75.26,75.4,75.18,75.22,79200.0,75.26,75.4,75.18,75.22,79200.0
2016-12-22 11:30:00,75.2,75.23,74.8,75.01,78556.0,75.2,75.23,74.8,75.01,78556.0
2016-12-22 12:00:00,75.01,75.06,74.86,74.87,71416.0,75.01,75.06,74.86,74.87,71416.0
2016-12-22 12:30:00,74.89,75.0,74.78,74.84,84170.0,74.89,75.0,74.78,74.84,84170.0
2016-12-22 13:00:00,74.85,75.12,74.85,75.09,93014.0,74.85,75.12,74.85,75.09,93014.0
2016-12-22 13:30:00,75.09,75.1,74.8,75.0,91967.0,75.09,75.1,74.8,75.0,91967.0
2016-12-22 14:00:00,75.0,75.14,74.89,75.08,113675.0,75.0,75.14,74.89,75.08,113675.0
2016-12-22 14:30:00,75.08,75.11,74.9,74.99,127181.0,75.08,75.11,74.9,74.99,127181.0
2016-12-22 15:00:00,74.98,75.03,74.81,75.0,150893.0,74.98,75.03,74.81,75.0,150893.0
2016-12-22 15:30:00,75.0,75.0,74.73,74.97,327363.0,75.0,75.0,74.73,74.97,327363.0
2016-12-23 09:30:00,74.84,75.79,74.84,75.66,26248.0,74.84,75.79,74.84,75.66,26248.0
2016-12-23 10:00:00,75.64,75.78,75.37,75.63,38477.0,75.64,75.78,75.37,75.63,38477.0
2016-12-23 10:30:00,75.58,75.88,75.58,75.72,60673.0,75.58,75.88,75.58,75.72,60673.0
2016-12-23 11:00:00,75.71,75.89,75.62,75.84,25503.0,75.71,75.89,75.62,75.84,25503.0
2016-12-23 11:30:00,75.82,75.98,75.8,75.91,25124.0,75.82,75.98,75.8,75.91,25124.0
2016-12-23 12:00:00,75.88,76.05,75.86,76.04,12905.0,75.88,76.05,75.86,76.04,12905.0
2016-12-23 12:30:00,76.05,76.05,75.91,75.96,19877.0,76.05,76.05,75.91,75.96,19877.0
2016-12-23 13:00:00,75.94,75.98,75.86,75.9,18966.0,75.94,75.98,75.86,75.9,18966.0
2016-12-23 13:30:00,75.9,76.11,75.86,76.09,24267.0,75.9,76.11,75.86,76.09,24267.0
2016-12-23 14:00:00,76.1,76.24,76.08,76.18,27253.0,76.1,76.24,76.08,76.18,27253.0
2016-12-23 14:30:00,76.18,76.19,76.09,76.1,31361.0,76.18,76.19,76.09,76.1,31361.0
2016-12-23 15:00:00,76.1,76.1,75.86,75.96,54990.0,76.1,76.1,75.86,75.96,54990.0
2016-12-23 15:30:00,75.97,76.27,75.94,76.22,144679.0,75.97,76.27,75.94,76.22,144679.0
2016-12-27 09:30:00,76.46,76.66,76.16,76.21,70637.0,76.46,76.66,76.16,76.21,70637.0
2016-12-27 10:00:00,76.17,76.41,75.86,75.96,257832.0,76.17,76.41,75.86,75.96,257832.0
2016-12-27 10:30:00,75.97,76.04,75.85,75.94,106084.0,75.97,76.04,75.85,75.94,106084.0
2016-12-27 11:00:00,75.96,76.04,75.87,75.99,69118.0,75.96,76.04,75.87,75.99,69118.0
2016-12-27 11:30:00,75.99,76.02,75.65,75.67,67428.0,75.99,76.02,75.65,75.67,67428.0
2016-12-27 12:00:00,75.67,76.33,75.57,76.32,71565.0,75.67,76.33,75.57,76.32,71565.0
2016-12-27 12:30:00,76.29,76.35,76.1,76.3,34707.0,76.29,76.35,76.1,76.3,34707.0
2016-12-27 13:00:00,76.29,76.29,76.07,76.24,28362.0,76.29,76.29,76.07,76.24,28362.0
2016-12-27 13:30:00,76.24,76.29,76.08,76.26,47859.0,76.24,76.29,76.08,76.26,47859.0
2016-12-27 14:00:00,76.28,76.45,76.14,76.31,42491.0,76.28,76.45,76.14,76.31,42491.0
2016-12-27 14:30:00,76.28,76.36,76.03,76.11,58458.0,76.28,76.36,76.03,76.11,58458.0
2016-12-27 15:00:00,76.14,76.24,76.06,76.12,40820.0,76.14,76.24,76.06,76.12,40820.0
2016-12-27 15:30:00,76.12,76.12,75.78,75.85,137445.0,76.12,76.12,75.78,75.85,137445.0
2016-12-28 09:30:00,76.24,76.24,75.9,76.03,50162.0,76.24,76.24,75.9,76.03,50162.0
2016-12-28 10:00:00,76.09,76.14,75.81,75.94,85653.0,76.09,76.14,75.81,75.94,85653.0
2016-12-28 10:30:00,75.94,76.03,75.9,75.96,23786.0,75.94,76.03,75.9,75.96,23786.0
2016-12-28 11:00:00,75.96,76.3,75.95,76.21,42637.0,75.96,76.3,75.95,76.21,42637.0
2016-12-28 11:30:00,76.2,76.27,76.03,76.18,67953.0,76.2,76.27,76.03,76.18,67953.0
2016-12-28 12:00:00,76.19,76.22,76.13,76.15,44756.0,76.19,76.22,76.13,76.15,44756.0
2016-12-28 12:30:00,76.14,76.21,76.13,76.21,39810.0,76.14,76.21,76.13,76.21,39810.0
2016-12-28 13:00:00,76.19,76.21,75.98,76.03,27136.0,76.19,76.21,75.98,76.03,27136.0
2016-12-28 13:30:00,75.99,76.14,75.99,76.13,20214.0,75.99,76.14,75.99,76.13,20214.0
2016-12-28 14:00:00,76.14,76.23,75.97,76.06,43527.0,76.14,76.23,75.97,76.06,43527.0
2016-12-28 14:30:00,76.06,76.16,76.05,76.13,42072.0,76.06,76.16,76.05,76.13,42072.0
2016-12-28 15:00:00,76.12,76.22,76.09,76.1,100418.0,76.12,76.22,76.09,76.1,100418.0
2016-12-28 15:30:00,76.11,76.13,75.93,75.97,95841.0,76.11,76.13,75.93,75.97,95841.0
2016-12-29 09:30:00,75.84,76.37,75.84,75.92,9215.0,75.84,76.37,75.84,75.92,9215.0
2016-12-29 10:00:00,75.94,76.04,75.78,76.0,25690.0,75.94,76.04,75.78,76.0,25690.0
2016-12-29 10:30:00,76.01,76.19,76.01,76.16,28493.0,76.01,76.19,76.01,76.16,28493.0
2016-12-29 11:00:00,76.15,76.22,76.07,76.17,23351.0,76.15,76.22,76.07,76.17,23351.0
2016-12-29 11:30:00,76.18,76.2,76.0,76.0,22893.0,76.18,76.2,76.0,76.0,22893.0
2016-12-29 12:00:00,76.01,76.02,75.77,75.9,20442.0,76.01,76.02,75.77,75.9,20442.0
2016-12-29 12:30:00,75.91,76.19,75.89,76.07,14518.0,75.91,76.19,75.89,76.07,14518.0
2016-12-29 13:00:00,76.03,76.16,75.99,76.15,26083.0,76.03,76.16,75.99,76.15,26083.0
2016-12-29 13:30:00,76.14,76.15,75.89,76.0,39379.0,76.14,76.15,75.89,76.0,39379.0
2016-12-29 14:00:00,75.95,76.04,75.88,75.95,24258.0,75.95,76.04,75.88,75.95,24258.0
2016-12-29 14:30:00,75.94,75.95,75.73,75.86,26756.0,75.94,75.95,75.73,75.86,26756.0
2016-12-29 15:00:00,75.86,76.03,75.86,75.99,41647.0,75.86,76.03,75.86,75.99,41647.0
2016-12-29 15:30:00,75.99,76.06,75.88,75.88,103178.0,75.99,76.06,75.88,75.88,103178.0
2016-12-30 09:30:00,75.89,76.1,75.51,75.64,36956.0,75.89,76.1,75.51,75.64,36956.0
2016-12-30 10:00:00,75.61,76.04,75.6,75.92,43063.0,75.61,76.04,75.6,75.92,43063.0
2016-12-30 10:30:00,75.89,75.92,75.6,75.69,18778.0,75.89,75.92,75.6,75.69,18778.0
2016-12-30 11:00:00,75.7,75.98,75.58,75.88,29765.0,75.7,75.98,75.58,75.88,29765.0
2016-12-30 11:30:00,75.87,76.13,75.87,76.07,24472.0,75.87,76.13,75.87,76.07,24472.0
2016-12-30 12:00:00,76.08,76.16,75.96,76.09,22786.0,76.08,76.16,75.96,76.09,22786.0
2016-12-30 12:30:00,76.09,76.1,75.7,75.7,35392.0,76.09,76.1,75.7,75.7,35392.0
2016-12-30 13:00:00,75.7,76.06,75.7,75.96,33747.0,75.7,76.06,75.7,75.96,33747.0
2016-12-30 13:30:00,75.97,76.01,75.87,75.89,46111.0,75.97,76.01,75.87,75.89,46111.0
2016-12-30 14:00:00,75.86,76.02,75.85,76.02,40342.0,75.86,76.02,75.85,76.02,40342.0
2016-12-30 14:30:00,76.0,76.04,75.9,75.99,58730.0,76.0,76.04,75.9,75.99,58730.0
2016-12-30 15:00:00,75.98,76.21,75.81,76.17,95029.0,75.98,76.21,75.81,76.17,95029.0
2016-12-30 15:30:00,76.2,76.2,75.71,76.03,172544.0,76.2,76.2,75.71,76.03,172544.0
2017-01-03 09:30:00,76.71,77.19,76.57,77.03,38840.0,76.71,77.19,76.57,77.03,38840.0
2017-01-03 10:00:00,77.03,77.42,77.03,77.08,56884.0,77.03,77.42,77.03,77.08,56884.0
2017-01-03 10:30:00,77.08,77.12,76.87,76.92,61863.0,77.08,77.12,76.87,76.92,61863.0
2017-01-03 11:00:00,76.9,77.1,76.66,76.73,50590.0,76.9,77.1,76.66,76.73,50590.0
2017-01-03 11:30:00,76.75,76.83,76.48,76.67,33429.0,76.75,76.83,76.48,76.67,33429.0
2017-01-03 12:00:00,76.69,76.92,76.65,76.86,28937.0,76.69,76.92,76.65,76.86,28937.0
2017-01-03 12:30:00,76.89,77.14,76.89,77.13,25623.0,76.89,77.14,76.89,77.13,25623.0
2017-01-03 13:00:00,77.12,77.21,76.9,76.93,25912.0,77.12,77.21,76.9,76.93,25912.0
2017-01-03 13:30:00,76.9,77.07,76.59,76.59,31906.0,76.9,77.07,76.59,76.59,31906.0
2017-01-03 14:00:00,76.59,76.72,76.47,76.47,48622.0,76.59,76.72,76.47,76.47,48622.0
2017-01-03 14:30:00,76.48,76.96,76.47,76.95,46782.0,76.48,76.96,76.47,76.95,46782.0
2017-01-03 15:00:00,76.94,77.12,76.89,77.01,65101.0,76.94,77.12,76.89,77.01,65101.0
2017-01-03 15:30:00,77.01,77.08,76.88,76.93,137965.0,77.01,77.08,76.88,76.93,137965.0
2017-01-04 09:30:00,77.39,77.59,76.59,77.31,97104.0,77.39,77.59,76.59,77.31,97104.0
2017-01-04 10:00:00,77.35,77.4,76.93,76.93,81119.0,77.35,77.4,76.93,76.93,81119.0
2017-01-04 10:30:00,76.95,77.06,76.65,76.69,89077.0,76.95,77.06,76.65,76.69,89077.0
2017-01-04 11:00:00,76.7,77.07,76.7,76.94,71520.0,76.7,77.07,76.7,76.94,71520.0
2017-01-04 11:30:00,76.94,77.41,76.93,77.37,69787.0,76.94,77.41,76.93,77.37,69787.0
2017-01-04 12:00:00,77.38,77.54,77.25,77.26,40165.0,77.38,77.54,77.25,77.26,40165.0
2017-01-04 12:30:00,77.26,77.44,77.18,77.23,33141.0,77.26,77.44,77.18,77.23,33141.0
2017-01-04 13:00:00,77.25,77.33,77.15,77.22,42986.0,77.25,77.33,77.15,77.22,42986.0
2017-01-04 13:30:00,77.24,77.45,77.24,77.39,75220.0,77.24,77.45,77.24,77.39,75220.0
2017-01-04 14:00:00,77.37,77.4,77.26,77.4,31060.0,77.37,77.4,77.26,77.4,31060.0
2017-01-04 14:30:00,77.39,77.39,77.18,77.26,46279.0,77.39,77.39,77.18,77.26,46279.0
2017-01-04 15:00:00,77.27,77.32,77.19,77.28,76752.0,77.27,77.32,77.19,77.28,76752.0
2017-01-04 15:30:00,77.27,77.32,77.14,77.26,190128.0,77.27,77.32,77.14,77.26,190128.0
2017-01-05 09:30:00,77.02,77.23,76.73,77.05,23324.0,77.02,77.23,76.73,77.05,23324.0
2017-01-05 10:00:00,77.02,77.42,76.95,77.18,34138.0,77.02,77.42,76.95,77.18,34138.0
2017-01-05 10:30:00,77.16,77.53,77.1,77.44,30338.0,77.16,77.53,77.1,77.44,30338.0
2017-01-05 11:00:00,77.41,77.47,77.19,77.41,25266.0,77.41,77.47,77.19,77.41,25266.0
2017-01-05 11:30:00,77.44,77.52,77.11,77.16,20197.0,77.44,77.52,77.11,77.16,20197.0
2017-01-05 12:00:00,77.12,77.25,77.06,77.22,23365.0,77.12,77.25,77.06,77.22,23365.0
2017-01-05 12:30:00,77.18,77.25,77.11,77.11,10883.0,77.18,77.25,77.11,77.11,10883.0
2017-01-05 13:00:00,77.09,77.09,76.81,76.85,23345.0,77.09,77.09,76.81,76.85,23345.0
2017-01-05 13:30:00,76.83,77.14,76.83,77.11,28067.0,76.83,77.14,76.83,77.11,28067.0
2017-01-05 14:00:00,77.1,77.15,77.01,77.03,28867.0,77.1,77.15,77.01,77.03,28867.0
2017-01-05 14:30:00,77.03,77.06,76.99,77.0,26721.0,77.03,77.06,76.99,77.0,26721.0
2017-01-05 15:00:00,77.02,77.1,77.0,77.06,47459.0,77.02,77.1,77.0,77.06,47459.0
2017-01-05 15:30:00,77.06,77.13,76.96,77.0,122527.0,77.06,77.13,76.96,77.0,122527.0
2017-01-06 09:30:00,77.06,77.8,77.06,77.7,24170.0,77.06,77.8,77.06,77.7,24170.0
2017-01-06 10:00:00,77.74,78.1,77.74,77.98,35737.0,77.74,78.1,77.74,77.98,35737.0
2017-01-06 10:30:00,78.01,78.16,77.88,78.04,35685.0,78.01,78.16,77.88,78.04,35685.0
2017-01-06 11:00:00,78.09,78.17,77.89,78.04,20857.0,78.09,78.17,77.89,78.04,20857.0
2017-01-06 11:30:00,78.04,78.43,78.04,78.25,29694.0,78.04,78.43,78.04,78.25,29694.0
2017-01-06 12:00:00,78.23,78.24,77.87,77.87,25329.0,78.23,78.24,77.87,77.87,25329.0
2017-01-06 12:30:00,77.9,78.05,77.88,77.9,21745.0,77.9,78.05,77.88,77.9,21745.0
2017-01-06 13:00:00,77.93,77.98,77.85,77.91,22416.0,77.93,77.98,77.85,77.91,22416.0
2017-01-06 13:30:00,77.88,77.93,77.84,77.84,14924.0,77.88,77.93,77.84,77.84,14924.0
2017-01-06 14:00:00,77.86,78.06,77.85,77.96,22072.0,77.86,78.06,77.85,77.96,22072.0
2017-01-06 14:30:00,77.98,78.01,77.78,77.84,28479.0,77.98,78.01,77.78,77.84,28479.0
2017-01-06 15:00:00,77.85,77.96,77.8,77.82,53217.0,77.85,77.96,77.8,77.82,53217.0
2017-01-06 15:30:00,77.83,77.93,77.78,77.81,102021.0,77.83,77.93,77.78,77.81,102021.0
2017-01-09 09:30:00,78.08,78.58,77.83,77.84,25173.0,78.08,78.58,77.83,77.84,25173.0
2017-01-09 10:00:00,77.91,78.45,77.81,78.39,48016.0,77.91,78.45,77.81,78.39,48016.0
2017-01-09 10:30:00,78.36,78.41,78.14,78.17,25156.0,78.36,78.41,78.14,78.17,25156.0
2017-01-09 11:00:00,78.12,78.31,78.02,78.21,43886.0,78.12,78.31,78.02,78.21,43886.0
2017-01-09 11:30:00,78.15,78.27,78.01,78.25,11985.0,78.15,78.27,78.01,78.25,11985.0
2017-01-09 12:00:00,78.26,78.4,78.15,78.16,31154.0,78.26,78.4,78.15,78.16,31154.0
2017-01-09 12:30:00,78.17,78.32,78.14,78.2,18388.0,78.17,78.32,78.14,78.2,18388.0
2017-01-09 13:00:00,78.24,78.4,78.12,78.2,34013.0,78.24,78.4,78.12,78.2,34013.0
2017-01-09 13:30:00,78.18,78.3,78.07,78.08,18874.0,78.18,78.3,78.07,78.08,18874.0
2017-01-09 14:00:00,78.12,78.14,77.96,78.0,25830.0,78.12,78.14,77.96,78.0,25830.0
2017-01-09 14:30:00,77.98,78.06,77.95,78.03,18971.0,77.98,78.06,77.95,78.03,18971.0
2017-01-09 15:00:00,78.06,78.09,77.94,78.03,27905.0,78.06,78.09,77.94,78.03,27905.0
2017-01-09 15:30:00,78.02,78.15,77.96,78.0,89175.0,78.02,78.15,77.96,78.0,89175.0
2017-01-10 09:30:00,77.72,78.28,77.64,77.71,56190.0,77.72,78.28,77.64,77.71,56190.0
2017-01-10 10:00:00,77.72,77.88,77.34,77.6,39030.0,77.72,77.88,77.34,77.6,39030.0
2017-01-10 10:30:00,77.68,78.02,77.61,78.02,40066.0,77.68,78.02,77.61,78.02,40066.0
2017-01-10 11:00:00,78.03,78.26,77.98,78.05,55173.0,78.03,78.26,77.98,78.05,55173.0
2017-01-10 11:30:00,78.04,78.34,77.98,78.06,48643.0,78.04,78.34,77.98,78.06,48643.0
2017-01-10 12:00:00,78.07,78.1,77.87,78.05,58008.0,78.07,78.1,77.87,78.05,58008.0
2017-01-10 12:30:00,78.05,78.27,77.93,77.95,66124.0,78.05,78.27,77.93,77.95,66124.0
2017-01-10 13:00:00,77.95,78.1,77.85,78.02,64338.0,77.95,78.1,77.85,78.02,64338.0
2017-01-10 13:30:00,78.01,78.09,77.96,77.97,54952.0,78.01,78.09,77.96,77.97,54952.0
2017-01-10 14:00:00,78.0,78.0,77.85,77.9,77500.0,78.0,78.0,77.85,77.9,77500.0
2017-01-10 14:30:00,77.9,77.97,77.78,77.9,61994.0,77.9,77.97,77.78,77.9,61994.0
2017-01-10 15:00:00,77.9,78.06,77.85,77.97,77113.0,77.9,78.06,77.85,77.97,77113.0
2017-01-10 15:30:00,77.98,78.02,77.8,77.88,196391.0,77.98,78.02,77.8,77.88,196391.0
2017-01-11 09:30:00,77.85,77.95,77.13,77.21,206781.0,77.85,77.95,77.13,77.21,206781.0
2017-01-11 10:00:00,77.22,77.3,77.11,77.19,83988.0,77.22,77.3,77.11,77.19,83988.0
2017-01-11 10:30:00,77.19,77.26,76.94,77.09,115238.0,77.19,77.26,76.94,77.09,115238.0
2017-01-11 11:00:00,77.06,77.55,76.01,76.07,181764.0,77.06,77.55,76.01,76.07,181764.0
2017-01-11 11:30:00,76.12,76.73,75.7,76.64,83972.0,76.12,76.73,75.7,76.64,83972.0
2017-01-11 12:00:00,76.61,76.7,76.16,76.26,45015.0,76.61,76.7,76.16,76.26,45015.0
2017-01-11 12:30:00,76.29,76.47,76.11,76.47,33741.0,76.29,76.47,76.11,76.47,33741.0
2017-01-11 13:00:00,76.51,76.64,76.41,76.46,44324.0,76.51,76.64,76.41,76.46,44324.0
2017-01-11 13:30:00,76.44,76.75,76.3,76.75,116677.0,76.44,76.75,76.3,76.75,116677.0
2017-01-11 14:00:00,76.77,77.17,76.73,77.05,50043.0,76.77,77.17,76.73,77.05,50043.0
2017-01-11 14:30:00,77.0,77.23,76.98,77.07,99335.0,77.0,77.23,76.98,77.07,99335.0
2017-01-11 15:00:00,77.05,77.33,77.05,77.16,154667.0,77.05,77.33,77.05,77.16,154667.0
2017-01-11 15:30:00,77.14,77.18,76.9,76.98,205451.0,77.14,77.18,76.9,76.98,205451.0
2017-01-12 09:30:00,76.91,77.02,76.43,76.64,106366.0,76.91,77.02,76.43,76.64,106366.0
2017-01-12 10:00:00,76.64,76.69,76.43,76.62,70874.0,76.64,76.69,76.43,76.62,70874.0
2017-01-12 10:30:00,76.59,77.09,76.57,77.05,119093.0,76.59,77.09,76.57,77.05,119093.0
2017-01-12 11:00:00,77.07,77.51,77.02,77.42,171110.0,77.07,77.51,77.02,77.42,171110.0
2017-01-12 11:30:00,77.42,77.42,76.91,77.09,44686.0,77.42,77.42,76.91,77.09,44686.0
2017-01-12 12:00:00,77.13,77.27,77.1,77.25,14128.0,77.13,77.27,77.1,77.25,14128.0
2017-01-12 12:30:00,77.25,77.38,77.11,77.29,31766.0,77.25,77.38,77.11,77.29,31766.0
2017-01-12 13:00:00,77.32,77.44,77.19,77.25,25879.0,77.32,77.44,77.19,77.25,25879.0
2017-01-12 13:30:00,77.3,77.39,77.2,77.24,31712.0,77.3,77.39,77.2,77.24,31712.0
2017-01-12 14:00:00,77.23,77.36,76.96,77.22,63965.0,77.23,77.36,76.96,77.22,63965.0
2017-01-12 14:30:00,77.19,77.38,77.17,77.27,34550.0,77.19,77.38,77.17,77.27,34550.0
2017-01-12 15:00:00,77.26,77.29,77.12,77.19,51386.0,77.26,77.29,77.12,77.19,51386.0
2017-01-12 15:30:00,77.2,77.3,77.12,77.19,260609.0,77.2,77.3,77.12,77.19,260609.0
2017-01-13 09:30:00,77.23,77.96,77.23,77.44,38410.0,77.23,77.96,77.23,77.44,38410.0
2017-01-13 10:00:00,77.45,77.91,77.21,77.67,66923.0,77.45,77.91,77.21,77.67,66923.0
2017-01-13 10:30:00,77.69,77.75,77.56,77.6,27054.0,77.69,77.75,77.56,77.6,27054.0
2017-01-13 11:00:00,77.58,77.66,77.42,77.45,27422.0,77.58,77.66,77.42,77.45,27422.0
2017-01-13 11:30:00,77.48,77.5,77.12,77.3,24948.0,77.48,77.5,77.12,77.3,24948.0
2017-01-13 12:00:00,77.3,77.56,77.28,77.54,18618.0,77.3,77.56,77.28,77.54,18618.0
2017-01-13 12:30:00,77.54,77.68,77.53,77.68,27014.0,77.54,77.68,77.53,77.68,27014.0
2017-01-13 13:00:00,77.68,77.7,77.55,77.6,17813.0,77.68,77.7,77.55,77.6,17813.0
2017-01-13 13:30:00,77.58,77.62,77.16,77.16,46133.0,77.58,77.62,77.16,77.16,46133.0
2017-01-13 14:00:00,77.18,77.33,77.18,77.23,37970.0,77.18,77.33,77.18,77.23,37970.0
2017-01-13 14:30:00,77.23,77.28,77.07,77.25,40736.0,77.23,77.28,77.07,77.25,40736.0
2017-01-13 15:00:00,77.25,77.28,77.03,77.06,54852.0,77.25,77.28,77.03,77.06,54852.0
2017-01-13 15:30:00,77.06,77.22,76.98,77.16,90657.0,77.06,77.22,76.98,77.16,90657.0
2017-01-17 09:30:00,77.15,77.15,76.22,76.41,71412.0,77.15,77.15,76.22,76.41,71412.0
2017-01-17 10:00:00,76.4,77.06,76.38,76.92,44552.0,76.4,77.06,76.38,76.92,44552.0
2017-01-17 10:30:00,76.92,77.07,76.89,76.99,42330.0,76.92,77.07,76.89,76.99,42330.0
2017-01-17 11:00:00,76.99,76.99,76.7,76.9,61241.0,76.99,76.99,76.7,76.9,61241.0
2017-01-17 11:30:00,76.88,77.0,76.82,76.95,13269.0,76.88,77.0,76.82,76.95,13269.0
2017-01-17 12:00:00,76.93,76.95,76.73,76.95,20414.0,76.93,76.95,76.73,76.95,20414.0
2017-01-17 12:30:00,76.98,76.99,76.87,76.96,10657.0,76.98,76.99,76.87,76.96,10657.0
2017-01-17 13:00:00,76.94,76.99,76.86,76.93,49755.0,76.94,76.99,76.86,76.93,49755.0
2017-01-17 13:30:00,76.92,77.01,76.84,76.89,31783.0,76.92,77.01,76.84,76.89,31783.0
2017-01-17 14:00:00,76.88,76.93,76.83,76.83,31406.0,76.88,76.93,76.83,76.83,31406.0
2017-01-17 14:30:00,76.79,76.9,76.67,76.73,35410.0,76.79,76.9,76.67,76.73,35410.0
2017-01-17 15:00:00,76.73,76.74,76.51,76.52,55744.0,76.73,76.74,76.51,76.52,55744.0
2017-01-17 15:30:00,76.52,76.88,76.52,76.77,357781.0,76.52,76.88,76.52,76.77,357781.0
2017-01-18 09:30:00,77.1,77.24,76.02,76.02,498004.0,77.1,77.24,76.02,76.02,498004.0
2017-01-18 10:00:00,76.02,76.29,75.58,76.03,109380.0,76.02,76.29,75.58,76.03,109380.0
2017-01-18 10:30:00,76.02,76.05,75.53,75.53,81814.0,76.02,76.05,75.53,75.53,81814.0
2017-01-18 11:00:00,75.55,75.66,75.24,75.47,62482.0,75.55,75.66,75.24,75.47,62482.0
2017-01-18 11:30:00,75.47,75.64,75.37,75.43,75332.0,75.47,75.64,75.37,75.43,75332.0
2017-01-18 12:00:00,75.45,75.69,75.4,75.53,172106.0,75.45,75.69,75.4,75.53,172106.0
2017-01-18 12:30:00,75.55,75.61,75.45,75.5,102202.0,75.55,75.61,75.45,75.5,102202.0
2017-01-18 13:00:00,75.5,75.65,75.39,75.39,28680.0,75.5,75.65,75.39,75.39,28680.0
2017-01-18 13:30:00,75.38,75.48,75.3,75.38,36509.0,75.38,75.48,75.3,75.38,36509.0
2017-01-18 14:00:00,75.37,75.46,75.25,75.3,55819.0,75.37,75.46,75.25,75.3,55819.0
2017-01-18 14:30:00,75.3,75.3,75.05,75.13,150726.0,75.3,75.3,75.05,75.13,150726.0
2017-01-18 15:00:00,75.15,75.24,75.1,75.21,72565.0,75.15,75.24,75.1,75.21,72565.0
2017-01-18 15:30:00,75.2,75.63,75.18,75.59,162198.0,75.2,75.63,75.18,75.59,162198.0
2017-01-19 09:30:00,75.49,75.88,75.32,75.85,58696.0,75.49,75.88,75.32,75.85,58696.0
2017-01-19 10:00:00,75.86,75.99,75.7,75.83,38311.0,75.86,75.99,75.7,75.83,38311.0
2017-01-19 10:30:00,75.81,76.57,75.76,76.51,682936.0,75.81,76.57,75.76,76.51,682936.0
2017-01-19 11:00:00,76.51,76.74,76.38,76.7,71493.0,76.51,76.74,76.38,76.7,71493.0
2017-01-19 11:30:00,76.69,76.76,76.59,76.68,36207.0,76.69,76.76,76.59,76.68,36207.0
2017-01-19 12:00:00,76.69,76.76,76.6,76.68,49752.0,76.69,76.76,76.6,76.68,49752.0
2017-01-19 12:30:00,76.68,76.71,76.5,76.7,46431.0,76.68,76.71,76.5,76.7,46431.0
2017-01-19 13:00:00,76.69,76.71,76.5,76.52,93151.0,76.69,76.71,76.5,76.52,93151.0
2017-01-19 13:30:00,76.52,76.59,76.44,76.48,37074.0,76.52,76.59,76.44,76.48,37074.0
2017-01-19 14:00:00,76.48,76.61,76.23,76.43,83829.0,76.48,76.61,76.23,76.43,83829.0
2017-01-19 14:30:00,76.45,76.59,76.39,76.5,22933.0,76.45,76.59,76.39,76.5,22933.0
2017-01-19 15:00:00,76.5,76.5,76.25,76.35,35879.0,76.5,76.5,76.25,76.35,35879.0
2017-01-19 15:30:00,76.35,76.39,76.04,76.07,128065.0,76.35,76.39,76.04,76.07,128065.0
2017-01-20 09:30:00,75.79,76.25,75.79,75.98,65581.0,75.79,76.25,75.79,75.98,65581.0
2017-01-20 10:00:00,75.98,76.15,75.93,75.93,116802.0,75.98,76.15,75.93,75.93,116802.0
2017-01-20 10:30:00,75.94,76.07,75.92,76.02,37139.0,75.94,76.07,75.92,76.02,37139.0
2017-01-20 11:00:00,76.03,76.17,75.91,75.98,28211.0,76.03,76.17,75.91,75.98,28211.0
2017-01-20 11:30:00,75.95,76.02,75.89,75.97,40947.0,75.95,76.02,75.89,75.97,40947.0
2017-01-20 12:00:00,76.0,76.06,75.82,76.03,44816.0,76.0,76.06,75.82,76.03,44816.0
2017-01-20 12:30:00,76.0,76.01,75.84,75.99,26413.0,76.0,76.01,75.84,75.99,26413.0
2017-01-20 13:00:00,75.94,75.99,75.91,75.99,23347.0,75.94,75.99,75.91,75.99,23347.0
2017-01-20 13:30:00,75.98,76.02,75.89,76.0,29124.0,75.98,76.02,75.89,76.0,29124.0
2017-01-20 14:00:00,75.99,76.05,75.97,76.02,40478.0,75.99,76.05,75.97,76.02,40478.0
2017-01-20 14:30:00,76.01,76.09,75.96,76.01,29979.0,76.01,76.09,75.96,76.01,29979.0
2017-01-20 15:00:00,76.0,76.05,75.93,75.98,57510.0,76.0,76.05,75.93,75.98,57510.0
2017-01-20 15:30:00,75.98,76.06,75.93,76.01,108010.0,75.98,76.06,75.93,76.01,108010.0
2017-01-23 09:30:00,75.89,76.21,75.8,76.12,32845.0,75.89,76.21,75.8,76.12,32845.0
2017-01-23 10:00:00,76.09,76.24,75.89,76.05,47292.0,76.09,76.24,75.89,76.05,47292.0
2017-01-23 10:30:00,76.01,76.15,75.75,75.83,41729.0,76.01,76.15,75.75,75.83,41729.0
2017-01-23 11:00:00,75.84,75.92,75.69,75.83,37916.0,75.84,75.92,75.69,75.83,37916.0
2017-01-23 11:30:00,75.84,75.87,75.71,75.84,63294.0,75.84,75.87,75.71,75.84,63294.0
2017-01-23 12:00:00,75.85,75.89,75.75,75.87,19791.0,75.85,75.89,75.75,75.87,19791.0
2017-01-23 12:30:00,75.87,75.94,75.8,75.92,23594.0,75.87,75.94,75.8,75.92,23594.0
2017-01-23 13:00:00,75.95,75.95,75.73,75.8,35513.0,75.95,75.95,75.73,75.8,35513.0
2017-01-23 13:30:00,75.8,75.9,75.73,75.78,50578.0,75.8,75.9,75.73,75.78,50578.0
2017-01-23 14:00:00,75.79,75.8,75.11,75.65,117655.0,75.79,75.8,75.11,75.65,117655.0
2017-01-23 14:30:00,75.67,75.76,75.51,75.53,60579.0,75.67,75.76,75.51,75.53,60579.0
2017-01-23 15:00:00,75.51,75.76,75.51,75.75,30676.0,75.51,75.76,75.51,75.75,30676.0
2017-01-23 15:30:00,75.75,75.89,75.73,75.81,146277.0,75.75,75.89,75.73,75.81,146277.0
2017-01-24 09:30:00,76.16,76.18,75.53,75.53,406437.0,76.16,76.18,75.53,75.53,406437.0
2017-01-24 10:00:00,75.45,75.47,75.05,75.25,96626.0,75.45,75.47,75.05,75.25,96626.0
2017-01-24 10:30:00,75.25,75.29,75.01,75.05,35443.0,75.25,75.29,75.01,75.05,35443.0
2017-01-24 11:00:00,75.05,75.15,75.03,75.11,40733.0,75.05,75.15,75.03,75.11,40733.0
2017-01-24 11:30:00,75.09,75.17,75.04,75.06,24457.0,75.09,75.17,75.04,75.06,24457.0
2017-01-24 12:00:00,75.06,75.11,74.86,74.86,44567.0,75.06,75.11,74.86,74.86,44567.0
2017-01-24 12:30:00,74.84,75.05,74.8,75.03,52877.0,74.84,75.05,74.8,75.03,52877.0
2017-01-24 13:00:00,75.01,75.17,74.82,74.88,96284.0,75.01,75.17,74.82,74.88,96284.0
2017-01-24 13:30:00,74.9,75.18,74.88,75.11,193268.0,74.9,75.18,74.88,75.11,193268.0
2017-01-24 14:00:00,75.1,75.19,74.92,74.97,61754.0,75.1,75.19,74.92,74.97,61754.0
2017-01-24 14:30:00,74.96,75.06,74.9,75.03,58137.0,74.96,75.06,74.9,75.03,58137.0
2017-01-24 15:00:00,75.02,75.25,75.0,75.17,66657.0,75.02,75.25,75.0,75.17,66657.0
2017-01-24 15:30:00,75.17,75.4,75.16,75.34,182780.0,75.17,75.4,75.16,75.34,182780.0
2017-01-25 09:30:00,75.79,76.11,75.45,75.7,16608.0,75.79,76.11,75.45,75.7,16608.0
2017-01-25 10:00:00,75.71,76.03,75.62,75.88,39715.0,75.71,76.03,75.62,75.88,39715.0
2017-01-25 10:30:00,75.89,76.0,75.62,75.62,136526.0,75.89,76.0,75.62,75.62,136526.0
2017-01-25 11:00:00,75.65,75.86,75.57,75.76,83822.0,75.65,75.86,75.57,75.76,83822.0
2017-01-25 11:30:00,75.76,75.91,75.66,75.71,62475.0,75.76,75.91,75.66,75.71,62475.0
2017-01-25 12:00:00,75.72,75.8,75.52,75.61,31817.0,75.72,75.8,75.52,75.61,31817.0
2017-01-25 12:30:00,75.62,75.67,75.55,75.64,22601.0,75.62,75.67,75.55,75.64,22601.0
2017-01-25 13:00:00,75.64,75.74,75.63,75.72,45536.0,75.64,75.74,75.63,75.72,45536.0
2017-01-25 13:30:00,75.73,75.75,75.59,75.6,28191.0,75.73,75.75,75.59,75.6,28191.0
2017-01-25 14:00:00,75.62,75.67,75.55,75.61,31425.0,75.62,75.67,75.55,75.61,31425.0
2017-01-25 14:30:00,75.61,75.78,75.53,75.76,41999.0,75.61,75.78,75.53,75.76,41999.0
2017-01-25 15:00:00,75.76,75.8,75.41,75.56,86004.0,75.76,75.8,75.41,75.56,86004.0
2017-01-25 15:30:00,75.57,75.66,75.49,75.52,208728.0,75.57,75.66,75.49,75.52,208728.0
2017-01-26 09:30:00,75.5,75.92,75.39,75.59,148623.0,75.5,75.92,75.39,75.59,148623.0
2017-01-26 10:00:00,75.58,75.65,75.39,75.55,64647.0,75.58,75.65,75.39,75.55,64647.0
2017-01-26 10:30:00,75.57,75.81,75.55,75.6,31071.0,75.57,75.81,75.55,75.6,31071.0
2017-01-26 11:00:00,75.62,75.71,75.56,75.67,72809.0,75.62,75.71,75.56,75.67,72809.0
2017-01-26 11:30:00,75.69,76.2,75.69,76.0,45962.0,75.69,76.2,75.69,76.0,45962.0
2017-01-26 12:00:00,76.0,76.15,75.97,75.98,50250.0,76.0,76.15,75.97,75.98,50250.0
2017-01-26 12:30:00,75.99,76.04,75.88,75.91,19205.0,75.99,76.04,75.88,75.91,19205.0
2017-01-26 13:00:00,75.92,75.93,75.59,75.59,84223.0,75.92,75.93,75.59,75.59,84223.0
2017-01-26 13:30:00,75.59,75.7,75.53,75.59,62580.0,75.59,75.7,75.53,75.59,62580.0
2017-01-26 14:00:00,75.59,75.64,75.56,75.62,50047.0,75.59,75.64,75.56,75.62,50047.0
2017-01-26 14:30:00,75.62,75.62,75.52,75.53,45345.0,75.62,75.62,75.52,75.53,45345.0
2017-01-26 15:00:00,75.53,75.58,75.5,75.53,60709.0,75.53,75.58,75.5,75.53,60709.0
2017-01-26 15:30:00,75.55,75.63,75.48,75.52,160165.0,75.55,75.63,75.48,75.52,160165.0
2017-01-27 09:30:00,75.74,76.49,75.74,75.92,34354.0,75.74,76.49,75.74,75.92,34354.0
2017-01-27 10:00:00,75.92,76.01,75.46,75.75,112624.0,75.92,76.01,75.46,75.75,112624.0
2017-01-27 10:30:00,75.81,76.0,75.77,75.99,39282.0,75.81,76.0,75.77,75.99,39282.0
2017-01-27 11:00:00,75.98,76.07,75.97,76.01,77221.0,75.98,76.07,75.97,76.01,77221.0
2017-01-27 11:30:00,76.05,76.14,75.97,76.0,30815.0,76.05,76.14,75.97,76.0,30815.0
2017-01-27 12:00:00,75.98,76.13,75.97,76.02,42254.0,75.98,76.13,75.97,76.02,42254.0
2017-01-27 12:30:00,76.02,76.06,75.96,76.05,53404.0,76.02,76.06,75.96,76.05,53404.0
2017-01-27 13:00:00,76.06,76.08,75.97,76.02,20824.0,76.06,76.08,75.97,76.02,20824.0
2017-01-27 13:30:00,76.03,76.08,75.97,76.02,51234.0,76.03,76.08,75.97,76.02,51234.0
2017-01-27 14:00:00,76.04,76.14,75.96,76.03,55633.0,76.04,76.14,75.96,76.03,55633.0
2017-01-27 14:30:00,76.03,76.11,75.95,76.04,41107.0,76.03,76.11,75.95,76.04,41107.0
2017-01-27 15:00:00,76.03,76.11,75.98,75.99,50091.0,76.03,76.11,75.98,75.99,50091.0
2017-01-27 15:30:00,75.98,76.42,75.98,76.36,301653.0,75.98,76.42,75.98,76.36,301653.0
2017-01-30 09:30:00,76.11,76.11,75.42,75.42,37565.0,76.11,76.11,75.42,75.42,37565.0
2017-01-30 10:00:00,75.4,75.64,75.21,75.23,31257.0,75.4,75.64,75.21,75.23,31257.0
2017-01-30 10:30:00,75.3,75.39,74.86,74.97,21073.0,75.3,75.39,74.86,74.97,21073.0
2017-01-30 11:00:00,74.93,75.28,74.87,75.17,36471.0,74.93,75.28,74.87,75.17,36471.0
2017-01-30 11:30:00,75.18,75.37,75.12,75.13,16430.0,75.18,75.37,75.12,75.13,16430.0
2017-01-30 12:00:00,75.18,75.36,75.13,75.14,19342.0,75.18,75.36,75.13,75.14,19342.0
2017-01-30 12:30:00,75.13,75.24,75.09,75.17,13059.0,75.13,75.24,75.09,75.17,13059.0
2017-01-30 13:00:00,75.15,75.27,75.11,75.15,14712.0,75.15,75.27,75.11,75.15,14712.0
2017-01-30 13:30:00,75.17,75.22,75.11,75.21,18840.0,75.17,75.22,75.11,75.21,18840.0
2017-01-30 14:00:00,75.2,75.54,75.2,75.51,25265.0,75.2,75.54,75.2,75.51,25265.0
2017-01-30 14:30:00,75.51,75.55,75.18,75.23,23965.0,75.51,75.55,75.18,75.23,23965.0
2017-01-30 15:00:00,75.23,75.46,75.23,75.39,42979.0,75.23,75.46,75.23,75.39,42979.0
2017-01-30 15:30:00,75.38,75.39,75.18,75.35,74888.0,75.38,75.39,75.18,75.35,74888.0
2017-01-31 09:30:00,75.16,76.07,74.92,76.02,37486.0,75.16,76.07,74.92,76.02,37486.0
2017-01-31 10:00:00,76.08,76.8,76.0,76.65,33115.0,76.08,76.8,76.0,76.65,33115.0
2017-01-31 10:30:00,76.65,76.98,76.58,76.71,64369.0,76.65,76.98,76.58,76.71,64369.0
2017-01-31 11:00:00,76.7,76.9,76.59,76.6,44894.0,76.7,76.9,76.59,76.6,44894.0
2017-01-31 11:30:00,76.6,76.69,76.48,76.61,95410.0,76.6,76.69,76.48,76.61,95410.0
2017-01-31 12:00:00,76.61,76.69,76.42,76.67,28103.0,76.61,76.69,76.42,76.67,28103.0
2017-01-31 12:30:00,76.69,76.95,76.66,76.73,47056.0,76.69,76.95,76.66,76.73,47056.0
2017-01-31 13:00:00,76.74,77.04,76.73,77.04,40415.0,76.74,77.04,76.73,77.04,40415.0
2017-01-31 13:30:00,77.03,77.11,76.91,77.04,38504.0,77.03,77.11,76.91,77.04,38504.0
2017-01-31 14:00:00,77.04,77.46,77.03,77.38,60083.0,77.04,77.46,77.03,77.38,60083.0
2017-01-31 14:30:00,77.38,77.77,77.38,77.73,67705.0,77.38,77.77,77.38,77.73,67705.0
2017-01-31 15:00:00,77.74,78.14,77.73,78.11,104030.0,77.74,78.14,77.73,78.11,104030.0
2017-01-31 15:30:00,78.11,78.53,78.11,78.47,266024.0,78.11,78.53,78.11,78.47,266024.0
2017-02-01 09:30:00,78.28,79.02,77.98,78.7,85052.0,78.28,79.02,77.98,78.7,85052.0
2017-02-01 10:00:00,78.7,78.8,78.34,78.58,94327.0,78.7,78.8,78.34,78.58,94327.0
2017-02-01 10:30:00,78.59,78.69,78.04,78.12,52177.0,78.59,78.69,78.04,78.12,52177.0
2017-02-01 11:00:00,78.12,78.44,78.0,78.29,70504.0,78.12,78.44,78.0,78.29,70504.0
2017-02-01 11:30:00,78.26,78.46,78.17,78.17,33266.0,78.26,78.46,78.17,78.17,33266.0
2017-02-01 12:00:00,78.2,78.24,78.09,78.23,41336.0,78.2,78.24,78.09,78.23,41336.0
2017-02-01 12:30:00,78.25,78.39,78.19,78.24,33465.0,78.25,78.39,78.19,78.24,33465.0
2017-02-01 13:00:00,78.23,78.33,78.2,78.33,39775.0,78.23,78.33,78.2,78.33,39775.0
2017-02-01 13:30:00,78.34,78.47,78.3,78.43,48269.0,78.34,78.47,78.3,78.43,48269.0
2017-02-01 14:00:00,78.45,78.56,78.38,78.47,68780.0,78.45,78.56,78.38,78.47,68780.0
2017-02-01 14:30:00,78.49,78.53,78.28,78.36,63022.0,78.49,78.53,78.28,78.36,63022.0
2017-02-01 15:00:00,78.36,78.52,78.36,78.5,65130.0,78.36,78.52,78.36,78.5,65130.0
2017-02-01 15:30:00,78.51,78.58,78.35,78.56,173431.0,78.51,78.58,78.35,78.56,173431.0
2017-02-02 09:30:00,77.9,77.96,76.86,77.73,46862.0,77.9,77.96,76.86,77.73,46862.0
2017-02-02 10:00:00,77.77,77.81,77.47,77.58,46185.0,77.77,77.81,77.47,77.58,46185.0
2017-02-02 10:30:00,77.58,77.75,77.44,77.58,33152.0,77.58,77.75,77.44,77.58,33152.0
2017-02-02 11:00:00,77.62,77.76,77.48,77.72,56471.0,77.62,77.76,77.48,77.72,56471.0
2017-02-02 11:30:00,77.73,77.88,77.72,77.84,26543.0,77.73,77.88,77.72,77.84,26543.0
2017-02-02 12:00:00,77.86,77.88,77.76,77.77,19333.0,77.86,77.88,77.76,77.77,19333.0
2017-02-02 12:30:00,77.74,77.77,77.69,77.73,11754.0,77.74,77.77,77.69,77.73,11754.0
2017-02-02 13:00:00,77.74,77.89,77.72,77.88,37453.0,77.74,77.89,77.72,77.88,37453.0
2017-02-02 13:30:00,77.87,78.13,77.86,78.05,28487.0,77.87,78.13,77.86,78.05,28487.0
2017-02-02 14:00:00,78.05,78.19,77.98,77.99,36826.0,78.05,78.19,77.98,77.99,36826.0
2017-02-02 14:30:00,78.0,78.19,77.89,78.15,52825.0,78.0,78.19,77.89,78.15,52825.0
2017-02-02 15:00:00,78.15,78.18,78.03,78.16,34775.0,78.15,78.18,78.03,78.16,34775.0
2017-02-02 15:30:00,78.16,78.25,78.04,78.22,101696.0,78.16,78.25,78.04,78.22,101696.0
2017-02-03 09:30:00,76.53,78.08,76.5,77.32,119374.0,76.53,78.08,76.5,77.32,119374.0
2017-02-03 10:00:00,77.37,77.88,77.3,77.7,104411.0,77.37,77.88,77.3,77.7,104411.0
2017-02-03 10:30:00,77.73,77.88,77.54,77.75,49781.0,77.73,77.88,77.54,77.75,49781.0
2017-02-03 11:00:00,77.76,77.83,77.57,77.73,59613.0,77.76,77.83,77.57,77.73,59613.0
2017-02-03 11:30:00,77.72,77.87,77.69,77.76,46950.0,77.72,77.87,77.69,77.76,46950.0
2017-02-03 12:00:00,77.77,77.83,77.53,77.61,70150.0,77.77,77.83,77.53,77.61,70150.0
2017-02-03 12:30:00,77.6,77.77,77.6,77.71,33982.0,77.6,77.77,77.6,77.71,33982.0
2017-02-03 13:00:00,77.7,77.78,77.67,77.67,31128.0,77.7,77.78,77.67,77.67,31128.0
2017-02-03 13:30:00,77.69,77.82,77.67,77.68,35423.0,77.69,77.82,77.67,77.68,35423.0
2017-02-03 14:00:00,77.68,77.81,77.63,77.7,58150.0,77.68,77.81,77.63,77.7,58150.0
2017-02-03 14:30:00,77.7,77.82,77.67,77.7,40313.0,77.7,77.82,77.67,77.7,40313.0
2017-02-03 15:00:00,77.71,77.85,77.63,77.64,58314.0,77.71,77.85,77.63,77.64,58314.0
2017-02-03 15:30:00,77.63,77.72,77.6,77.63,169300.0,77.63,77.72,77.6,77.63,169300.0
2017-02-06 09:30:00,77.81,78.23,77.79,78.19,97507.0,77.81,78.23,77.79,78.19,97507.0
2017-02-06 10:00:00,78.18,78.62,77.95,78.02,238222.0,78.18,78.62,77.95,78.02,238222.0
2017-02-06 10:30:00,77.99,78.25,77.99,78.22,93477.0,77.99,78.25,77.99,78.22,93477.0
2017-02-06 11:00:00,78.22,78.25,78.04,78.11,42381.0,78.22,78.25,78.04,78.11,42381.0
2017-02-06 11:30:00,78.1,78.12,77.98,77.99,27954.0,78.1,78.12,77.98,77.99,27954.0
2017-02-06 12:00:00,77.99,78.0,77.75,77.76,31837.0,77.99,78.0,77.75,77.76,31837.0
2017-02-06 12:30:00,77.75,77.8,77.63,77.67,25705.0,77.75,77.8,77.63,77.67,25705.0
2017-02-06 13:00:00,77.65,77.69,77.55,77.66,22206.0,77.65,77.69,77.55,77.66,22206.0
2017-02-06 13:30:00,77.67,77.69,77.55,77.62,19633.0,77.67,77.69,77.55,77.62,19633.0
2017-02-06 14:00:00,77.63,77.68,77.55,77.65,35795.0,77.63,77.68,77.55,77.65,35795.0
2017-02-06 14:30:00,77.65,77.66,77.58,77.65,29664.0,77.65,77.66,77.58,77.65,29664.0
2017-02-06 15:00:00,77.62,77.69,77.62,77.69,39833.0,77.62,77.69,77.62,77.69,39833.0
2017-02-06 15:30:00,77.69,77.78,77.63,77.75,126974.0,77.69,77.78,77.63,77.75,126974.0
2017-02-07 09:30:00,78.16,78.16,77.54,77.8,35364.0,78.16,78.16,77.54,77.8,35364.0
2017-02-07 10:00:00,77.84,78.05,77.79,77.79,83627.0,77.84,78.05,77.79,77.79,83627.0
2017-02-07 10:30:00,77.81,78.06,77.79,78.04,47111.0,77.81,78.06,77.79,78.04,47111.0
2017-02-07 11:00:00,78.05,78.2,77.89,77.9,69257.0,78.05,78.2,77.89,77.9,69257.0
2017-02-07 11:30:00,77.92,78.25,77.92,78.25,37711.0,77.92,78.25,77.92,78.25,37711.0
2017-02-07 12:00:00,78.23,78.38,78.14,78.14,42399.0,78.23,78.38,78.14,78.14,42399.0
2017-02-07 12:30:00,78.14,78.23,77.85,77.95,50176.0,78.14,78.23,77.85,77.95,50176.0
2017-02-07 13:00:00,77.94,78.13,77.94,78.08,48922.0,77.94,78.13,77.94,78.08,48922.0
2017-02-07 13:30:00,78.07,78.38,77.97,78.24,131954.0,78.07,78.38,77.97,78.24,131954.0
2017-02-07 14:00:00,78.24,78.29,77.91,77.94,61345.0,78.24,78.29,77.91,77.94,61345.0
2017-02-07 14:30:00,77.95,78.05,77.87,78.03,64209.0,77.95,78.05,77.87,78.03,64209.0
2017-02-07 15:00:00,78.03,78.03,77.94,77.98,62138.0,78.03,78.03,77.94,77.98,62138.0
2017-02-07 15:30:00,77.98,78.03,77.88,77.99,106251.0,77.98,78.03,77.88,77.99,106251.0
2017-02-08 09:30:00,77.58,77.66,76.58,77.45,188201.0,77.58,77.66,76.58,77.45,188201.0
2017-02-08 10:00:00,77.51,77.77,77.48,77.71,54943.0,77.51,77.77,77.48,77.71,54943.0
2017-02-08 10:30:00,77.71,77.73,77.44,77.57,52600.0,77.71,77.73,77.44,77.57,52600.0
2017-02-08 11:00:00,77.59,77.92,77.58,77.83,44359.0,77.59,77.92,77.58,77.83,44359.0
2017-02-08 11:30:00,77.81,78.15,77.81,78.01,34544.0,77.81,78.15,77.81,78.01,34544.0
2017-02-08 12:00:00,78.0,78.03,77.93,77.98,27924.0,78.0,78.03,77.93,77.98,27924.0
2017-02-08 12:30:00,77.96,77.98,77.85,77.91,35999.0,77.96,77.98,77.85,77.91,35999.0
2017-02-08 13:00:00,77.91,78.05,77.86,78.01,17141.0,77.91,78.05,77.86,78.01,17141.0
2017-02-08 13:30:00,78.02,78.04,77.91,77.97,24925.0,78.02,78.04,77.91,77.97,24925.0
2017-02-08 14:00:00,77.99,78.06,77.95,78.0,37273.0,77.99,78.06,77.95,78.0,37273.0
2017-02-08 14:30:00,78.0,78.15,77.99,78.08,69564.0,78.0,78.15,77.99,78.08,69564.0
2017-02-08 15:00:00,78.09,78.23,77.93,78.11,129311.0,78.09,78.23,77.93,78.11,129311.0
2017-02-08 15:30:00,78.11,78.21,78.01,78.12,288618.0,78.11,78.21,78.01,78.12,288618.0
2017-02-09 09:30:00,78.04,78.74,77.96,78.01,127733.0,78.04,78.74,77.96,78.01,127733.0
2017-02-09 10:00:00,78.1,78.52,77.99,78.47,72863.0,78.1,78.52,77.99,78.47,72863.0
2017-02-09 10:30:00,78.45,78.45,78.29,78.35,59019.0,78.45,78.45,78.29,78.35,59019.0
2017-02-09 11:00:00,78.37,78.74,78.28,78.73,98808.0,78.37,78.74,78.28,78.73,98808.0
2017-02-09 11:30:00,78.72,79.05,78.68,78.96,33741.0,78.72,79.05,78.68,78.96,33741.0
2017-02-09 12:00:00,78.95,79.08,78.94,79.02,38965.0,78.95,79.08,78.94,79.02,38965.0
2017-02-09 12:30:00,79.04,79.14,78.96,79.05,31787.0,79.04,79.14,78.96,79.05,31787.0
2017-02-09 13:00:00,79.05,79.05,78.9,78.96,41572.0,79.05,79.05,78.9,78.96,41572.0
2017-02-09 13:30:00,78.95,79.01,78.89,78.99,49189.0,78.95,79.01,78.89,78.99,49189.0
2017-02-09 14:00:00,78.99,79.01,78.83,78.83,46452.0,78.99,79.01,78.83,78.83,46452.0
2017-02-09 14:30:00,78.86,78.99,78.85,78.89,74660.0,78.86,78.99,78.85,78.89,74660.0
2017-02-09 15:00:00,78.89,78.95,78.83,78.95,109496.0,78.89,78.95,78.83,78.95,109496.0
2017-02-09 15:30:00,78.94,78.96,78.79,78.8,193516.0,78.94,78.96,78.79,78.8,193516.0
2017-02-10 09:30:00,79.1,79.39,78.67,78.89,70029.0,79.1,79.39,78.67,78.89,70029.0
2017-02-10 10:00:00,78.9,79.0,78.73,78.97,64145.0,78.9,79.0,78.73,78.97,64145.0
2017-02-10 10:30:00,78.94,79.4,78.91,79.38,87276.0,78.94,79.4,78.91,79.38,87276.0
2017-02-10 11:00:00,79.37,79.5,79.26,79.34,42356.0,79.37,79.5,79.26,79.34,42356.0
2017-02-10 11:30:00,79.32,79.38,79.18,79.33,57048.0,79.32,79.38,79.18,79.33,57048.0
2017-02-10 12:00:00,79.32,79.38,79.27,79.34,37159.0,79.32,79.38,79.27,79.34,37159.0
2017-02-10 12:30:00,79.33,79.41,79.3,79.34,72360.0,79.33,79.41,79.3,79.34,72360.0
2017-02-10 13:00:00,79.35,79.59,79.32,79.58,25793.0,79.35,79.59,79.32,79.58,25793.0
2017-02-10 13:30:00,79.58,79.66,79.47,79.58,57218.0,79.58,79.66,79.47,79.58,57218.0
2017-02-10 14:00:00,79.58,79.74,79.58,79.69,54396.0,79.58,79.74,79.58,79.69,54396.0
2017-02-10 14:30:00,79.68,79.73,79.56,79.59,39542.0,79.68,79.73,79.56,79.59,39542.0
2017-02-10 15:00:00,79.58,79.63,79.34,79.48,71488.0,79.58,79.63,79.34,79.48,71488.0
2017-02-10 15:30:00,79.48,79.64,79.46,79.53,166780.0,79.48,79.64,79.46,79.53,166780.0
2017-02-13 09:30:00,79.5,80.35,79.45,80.32,145990.0,79.5,80.35,79.45,80.32,145990.0
2017-02-13 10:00:00,80.32,80.85,80.32,80.77,122290.0,80.32,80.85,80.32,80.77,122290.0
2017-02-13 10:30:00,80.75,80.75,80.43,80.6,151730.0,80.75,80.75,80.43,80.6,151730.0
2017-02-13 11:00:00,80.61,80.77,80.48,80.66,161105.0,80.61,80.77,80.48,80.66,161105.0
2017-02-13 11:30:00,80.66,80.67,80.22,80.23,93036.0,80.66,80.67,80.22,80.23,93036.0
2017-02-13 12:00:00,80.23,80.4,80.2,80.4,49236.0,80.23,80.4,80.2,80.4,49236.0
2017-02-13 12:30:00,80.41,80.55,80.36,80.53,58236.0,80.41,80.55,80.36,80.53,58236.0
2017-02-13 13:00:00,80.52,80.54,80.41,80.46,83026.0,80.52,80.54,80.41,80.46,83026.0
2017-02-13 13:30:00,80.48,80.77,80.43,80.77,129684.0,80.48,80.77,80.43,80.77,129684.0
2017-02-13 14:00:00,80.77,80.77,80.42,80.51,97637.0,80.77,80.77,80.42,80.51,97637.0
2017-02-13 14:30:00,80.5,80.51,80.22,80.29,95670.0,80.5,80.51,80.22,80.29,95670.0
2017-02-13 15:00:00,80.29,80.37,80.09,80.13,100987.0,80.29,80.37,80.09,80.13,100987.0
2017-02-13 15:30:00,80.11,80.21,79.88,80.01,247134.0,80.11,80.21,79.88,80.01,247134.0
2017-02-14 09:30:00,79.0,80.9,77.6,79.81,612086.0,79.0,80.9,77.6,79.81,612086.0
2017-02-14 10:00:00,79.83,80.72,79.04,80.67,199219.0,79.83,80.72,79.04,80.67,199219.0
2017-02-14 10:30:00,80.72,81.88,80.58,81.83,444219.0,80.72,81.88,80.58,81.83,444219.0
2017-02-14 11:00:00,81.84,81.91,81.45,81.61,206243.0,81.84,81.91,81.45,81.61,206243.0
2017-02-14 11:30:00,81.63,81.73,81.23,81.56,321057.0,81.63,81.73,81.23,81.56,321057.0
2017-02-14 12:00:00,81.6,81.81,81.45,81.72,172314.0,81.6,81.81,81.45,81.72,172314.0
2017-02-14 12:30:00,81.75,82.02,81.58,81.99,411736.0,81.75,82.02,81.58,81.99,411736.0
2017-02-14 13:00:00,81.98,83.0,81.9,82.5,196380.0,81.98,83.0,81.9,82.5,196380.0
2017-02-14 13:30:00,82.49,82.91,82.48,82.75,87761.0,82.49,82.91,82.48,82.75,87761.0
2017-02-14 14:00:00,82.75,83.04,82.41,82.54,116323.0,82.75,83.04,82.41,82.54,116323.0
2017-02-14 14:30:00,82.52,82.95,82.4,82.87,91412.0,82.52,82.95,82.4,82.87,91412.0
2017-02-14 15:00:00,82.87,82.87,82.27,82.32,118342.0,82.87,82.87,82.27,82.32,118342.0
2017-02-14 15:30:00,82.31,82.51,82.24,82.3,327644.0,82.31,82.51,82.24,82.3,327644.0
2017-02-15 09:30:00,81.36,81.36,78.05,79.26,787255.0,81.36,81.36,78.05,79.26,787255.0
2017-02-15 10:00:00,79.27,79.64,78.35,79.13,205644.0,79.27,79.64,78.35,79.13,205644.0
2017-02-15 10:30:00,79.03,79.12,78.31,78.39,258597.0,79.03,79.12,78.31,78.39,258597.0
2017-02-15 11:00:00,78.41,78.7,78.26,78.5,257452.0,78.41,78.7,78.26,78.5,257452.0
2017-02-15 11:30:00,78.52,78.59,77.82,78.14,267880.0,78.52,78.59,77.82,78.14,267880.0
2017-02-15 12:00:00,78.14,78.71,77.96,78.67,149732.0,78.14,78.71,77.96,78.67,149732.0
2017-02-15 12:30:00,78.64,78.96,78.45,78.74,97229.0,78.64,78.96,78.45,78.74,97229.0
2017-02-15 13:00:00,78.71,79.0,78.47,78.69,128302.0,78.71,79.0,78.47,78.69,128302.0
2017-02-15 13:30:00,78.69,78.78,78.34,78.35,100800.0,78.69,78.78,78.34,78.35,100800.0
2017-02-15 14:00:00,78.36,78.42,78.14,78.31,116531.0,78.36,78.42,78.14,78.31,116531.0
2017-02-15 14:30:00,78.31,78.5,77.56,77.68,349995.0,78.31,78.5,77.56,77.68,349995.0
2017-02-15 15:00:00,77.72,78.08,77.63,77.8,297100.0,77.72,78.08,77.63,77.8,297100.0
2017-02-15 15:30:00,77.8,78.17,77.78,77.85,408924.0,77.8,78.17,77.78,77.85,408924.0
2017-02-16 09:30:00,77.86,78.08,76.32,76.42,128178.0,77.86,78.08,76.32,76.42,128178.0
2017-02-16 10:00:00,76.47,77.49,76.3,77.47,195318.0,76.47,77.49,76.3,77.47,195318.0
2017-02-16 10:30:00,77.48,77.49,76.41,76.65,154939.0,77.48,77.49,76.41,76.65,154939.0
2017-02-16 11:00:00,76.67,76.7,76.31,76.43,94007.0,76.67,76.7,76.31,76.43,94007.0
2017-02-16 11:30:00,76.42,76.64,76.27,76.45,90509.0,76.42,76.64,76.27,76.45,90509.0
2017-02-16 12:00:00,76.48,76.72,76.4,76.49,71793.0,76.48,76.72,76.4,76.49,71793.0
2017-02-16 12:30:00,76.5,76.52,76.34,76.43,57303.0,76.5,76.52,76.34,76.43,57303.0
2017-02-16 13:00:00,76.42,76.59,76.29,76.36,50770.0,76.42,76.59,76.29,76.36,50770.0
2017-02-16 13:30:00,76.38,76.62,76.26,76.62,69045.0,76.38,76.62,76.26,76.62,69045.0
2017-02-16 14:00:00,76.63,76.74,76.51,76.66,91551.0,76.63,76.74,76.51,76.66,91551.0
2017-02-16 14:30:00,76.65,76.84,76.54,76.8,63764.0,76.65,76.84,76.54,76.8,63764.0
2017-02-16 15:00:00,76.77,76.98,76.65,76.97,67087.0,76.77,76.98,76.65,76.97,67087.0
2017-02-16 15:30:00,76.97,76.97,76.75,76.86,192949.0,76.97,76.97,76.75,76.86,192949.0
2017-02-17 09:30:00,77.63,77.96,76.62,76.62,69972.0,77.63,77.96,76.62,76.62,69972.0
2017-02-17 10:00:00,76.64,77.27,76.6,76.64,65543.0,76.64,77.27,76.6,76.64,65543.0
2017-02-17 10:30:00,76.63,76.68,76.44,76.45,93719.0,76.63,76.68,76.44,76.45,93719.0
2017-02-17 11:00:00,76.46,76.59,76.12,76.42,238385.0,76.46,76.59,76.12,76.42,238385.0
2017-02-17 11:30:00,76.43,76.69,76.33,76.33,43510.0,76.43,76.69,76.33,76.33,43510.0
2017-02-17 12:00:00,76.36,76.57,76.23,76.23,34385.0,76.36,76.57,76.23,76.23,34385.0
2017-02-17 12:30:00,76.27,76.34,76.03,76.05,32901.0,76.27,76.34,76.03,76.05,32901.0
2017-02-17 13:00:00,76.06,76.31,76.06,76.25,38026.0,76.06,76.31,76.06,76.25,38026.0
2017-02-17 13:30:00,76.25,76.3,76.11,76.11,40455.0,76.25,76.3,76.11,76.11,40455.0
2017-02-17 14:00:00,76.12,76.88,76.09,76.78,192369.0,76.12,76.88,76.09,76.78,192369.0
2017-02-17 14:30:00,76.77,76.83,76.64,76.65,81132.0,76.77,76.83,76.64,76.65,81132.0
2017-02-17 15:00:00,76.65,76.71,76.49,76.65,110341.0,76.65,76.71,76.49,76.65,110341.0
2017-02-17 15:30:00,76.65,76.78,76.6,76.75,231825.0,76.65,76.78,76.6,76.75,231825.0
2017-02-21 09:30:00,76.61,77.18,76.46,77.05,86444.0,76.61,77.18,76.46,77.05,86444.0
2017-02-21 10:00:00,77.06,77.26,76.81,76.82,125657.0,77.06,77.26,76.81,76.82,125657.0
2017-02-21 10:30:00,76.82,76.97,76.21,76.22,70313.0,76.82,76.97,76.21,76.22,70313.0
2017-02-21 11:00:00,76.21,76.54,76.2,76.21,52873.0,76.21,76.54,76.2,76.21,52873.0
2017-02-21 11:30:00,76.24,76.37,76.17,76.23,41956.0,76.24,76.37,76.17,76.23,41956.0
2017-02-21 12:00:00,76.21,76.34,76.18,76.24,37975.0,76.21,76.34,76.18,76.24,37975.0
2017-02-21 12:30:00,76.22,76.28,75.96,75.96,65471.0,76.22,76.28,75.96,75.96,65471.0
2017-02-21 13:00:00,75.96,76.13,75.94,76.07,33141.0,75.96,76.13,75.94,76.07,33141.0
2017-02-21 13:30:00,76.1,76.15,76.03,76.1,34865.0,76.1,76.15,76.03,76.1,34865.0
2017-02-21 14:00:00,76.1,76.19,76.07,76.16,52335.0,76.1,76.19,76.07,76.16,52335.0
2017-02-21 14:30:00,76.16,76.26,76.08,76.21,46322.0,76.16,76.26,76.08,76.21,46322.0
2017-02-21 15:00:00,76.22,76.27,76.15,76.27,71687.0,76.22,76.27,76.15,76.27,71687.0
2017-02-21 15:30:00,76.27,76.41,76.25,76.26,136972.0,76.27,76.41,76.25,76.26,136972.0
2017-02-22 09:30:00,76.34,76.61,76.06,76.1,88550.0,76.34,76.61,76.06,76.1,88550.0
2017-02-22 10:00:00,76.09,76.39,76.07,76.33,69261.0,76.09,76.39,76.07,76.33,69261.0
2017-02-22 10:30:00,76.32,76.57,76.28,76.35,209785.0,76.32,76.57,76.28,76.35,209785.0
2017-02-22 11:00:00,76.35,76.37,76.19,76.3,74979.0,76.35,76.37,76.19,76.3,74979.0
2017-02-22 11:30:00,76.3,76.37,76.28,76.31,80045.0,76.3,76.37,76.28,76.31,80045.0
2017-02-22 12:00:00,76.31,76.37,76.25,76.31,53284.0,76.31,76.37,76.25,76.31,53284.0
2017-02-22 12:30:00,76.31,76.37,76.21,76.32,76827.0,76.31,76.37,76.21,76.32,76827.0
2017-02-22 13:00:00,76.31,76.37,76.31,76.36,47187.0,76.31,76.37,76.31,76.36,47187.0
2017-02-22 13:30:00,76.36,76.37,76.29,76.3,54157.0,76.36,76.37,76.29,76.3,54157.0
2017-02-22 14:00:00,76.3,76.93,76.29,76.93,120373.0,76.3,76.93,76.29,76.93,120373.0
2017-02-22 14:30:00,76.91,77.34,76.85,77.34,131394.0,76.91,77.34,76.85,77.34,131394.0
2017-02-22 15:00:00,77.32,77.46,77.22,77.46,155336.0,77.32,77.46,77.22,77.46,155336.0
2017-02-22 15:30:00,77.46,77.49,77.21,77.35,240885.0,77.46,77.49,77.21,77.35,240885.0
2017-02-23 09:30:00,77.52,78.04,77.37,77.72,81288.0,77.52,78.04,77.37,77.72,81288.0
2017-02-23 10:00:00,77.75,77.88,77.55,77.7,95964.0,77.75,77.88,77.55,77.7,95964.0
2017-02-23 10:30:00,77.7,77.9,77.7,77.77,139252.0,77.7,77.9,77.7,77.77,139252.0
2017-02-23 11:00:00,77.77,77.83,77.51,77.74,141322.0,77.77,77.83,77.51,77.74,141322.0
2017-02-23 11:30:00,77.72,77.75,77.49,77.65,90825.0,77.72,77.75,77.49,77.65,90825.0
2017-02-23 12:00:00,77.65,77.82,77.47,77.82,211853.0,77.65,77.82,77.47,77.82,211853.0
2017-02-23 12:30:00,77.83,77.83,77.63,77.74,82100.0,77.83,77.83,77.63,77.74,82100.0
2017-02-23 13:00:00,77.73,77.8,77.73,77.75,88696.0,77.73,77.8,77.73,77.75,88696.0
2017-02-23 13:30:00,77.73,77.82,77.71,77.76,85973.0,77.73,77.82,77.71,77.76,85973.0
2017-02-23 14:00:00,77.76,77.82,77.48,77.67,109357.0,77.76,77.82,77.48,77.67,109357.0
2017-02-23 14:30:00,77.67,78.07,77.65,78.01,162435.0,77.67,78.07,77.65,78.01,162435.0
2017-02-23 15:00:00,77.99,78.4,77.99,78.39,196854.0,77.99,78.4,77.99,78.39,196854.0
2017-02-23 15:30:00,78.39,78.4,78.09,78.12,221356.0,78.39,78.4,78.09,78.12,221356.0
2017-02-24 09:30:00,78.51,79.37,77.56,78.5,148074.0,78.51,79.37,77.56,78.5,148074.0
2017-02-24 10:00:00,78.5,78.53,78.08,78.31,142265.0,78.5,78.53,78.08,78.31,142265.0
2017-02-24 10:30:00,78.32,78.35,78.01,78.01,146142.0,78.32,78.35,78.01,78.01,146142.0
2017-02-24 11:00:00,78.01,78.12,77.98,78.01,150571.0,78.01,78.12,77.98,78.01,150571.0
2017-02-24 11:30:00,78.01,78.14,78.0,78.06,82809.0,78.01,78.14,78.0,78.06,82809.0
2017-02-24 12:00:00,78.06,78.5,78.02,78.49,84106.0,78.06,78.5,78.02,78.49,84106.0
2017-02-24 12:30:00,78.49,78.55,78.35,78.36,36583.0,78.49,78.55,78.35,78.36,36583.0
2017-02-24 13:00:00,78.35,78.35,78.01,78.12,78058.0,78.35,78.35,78.01,78.12,78058.0
2017-02-24 13:30:00,78.1,78.13,77.87,77.87,144958.0,78.1,78.13,77.87,77.87,144958.0
2017-02-24 14:00:00,77.89,78.26,77.89,78.0,93760.0,77.89,78.26,77.89,78.0,93760.0
2017-02-24 14:30:00,78.0,78.02,77.57,77.73,155809.0,78.0,78.02,77.57,77.73,155809.0
2017-02-24 15:00:00,77.72,77.86,77.55,77.6,139306.0,77.72,77.86,77.55,77.6,139306.0
2017-02-24 15:30:00,77.61,77.69,77.38,77.64,227487.0,77.61,77.69,77.38,77.64,227487.0
2017-02-27 09:30:00,77.64,78.1,77.0,78.08,128402.0,77.64,78.1,77.0,78.08,128402.0
2017-02-27 10:00:00,78.08,78.2,77.8,77.91,74674.0,78.08,78.2,77.8,77.91,74674.0
2017-02-27 10:30:00,77.92,78.39,77.92,78.38,93283.0,77.92,78.39,77.92,78.38,93283.0
2017-02-27 11:00:00,78.38,78.47,78.26,78.41,89401.0,78.38,78.47,78.26,78.41,89401.0
2017-02-27 11:30:00,78.41,78.56,78.4,78.48,71320.0,78.41,78.56,78.4,78.48,71320.0
2017-02-27 12:00:00,78.48,78.56,78.36,78.36,63452.0,78.48,78.56,78.36,78.36,63452.0
2017-02-27 12:30:00,78.35,78.68,78.34,78.68,47346.0,78.35,78.68,78.34,78.68,47346.0
2017-02-27 13:00:00,78.68,78.97,78.68,78.81,77325.0,78.68,78.97,78.68,78.81,77325.0
2017-02-27 13:30:00,78.83,78.99,78.79,78.96,49852.0,78.83,78.99,78.79,78.96,49852.0
2017-02-27 14:00:00,78.95,79.07,78.92,79.05,90527.0,78.95,79.07,78.92,79.05,90527.0
2017-02-27 14:30:00,79.05,79.5,79.05,79.5,99469.0,79.05,79.5,79.05,79.5,99469.0
2017-02-27 15:00:00,79.49,79.68,79.47,79.54,185193.0,79.49,79.68,79.47,79.54,185193.0
2017-02-27 15:30:00,79.54,79.63,79.37,79.44,305174.0,79.54,79.63,79.37,79.44,305174.0
2017-02-28 09:30:00,79.0,79.0,77.85,78.26,88459.0,79.0,79.0,77.85,78.26,88459.0
2017-02-28 10:00:00,78.25,78.47,78.12,78.16,121252.0,78.25,78.47,78.12,78.16,121252.0
2017-02-28 10:30:00,78.13,78.31,77.96,78.17,126771.0,78.13,78.31,77.96,78.17,126771.0
2017-02-28 11:00:00,78.17,78.3,78.16,78.21,89621.0,78.17,78.3,78.16,78.21,89621.0
2017-02-28 11:30:00,78.21,78.26,78.15,78.15,75116.0,78.21,78.26,78.15,78.15,75116.0
2017-02-28 12:00:00,78.16,78.2,77.82,77.82,65150.0,78.16,78.2,77.82,77.82,65150.0
2017-02-28 12:30:00,77.8,78.1,77.76,77.92,63365.0,77.8,78.1,77.76,77.92,63365.0
2017-02-28 13:00:00,77.92,78.1,77.92,78.05,84958.0,77.92,78.1,77.92,78.05,84958.0
2017-02-28 13:30:00,78.04,78.11,77.89,77.98,66658.0,78.04,78.11,77.89,77.98,66658.0
2017-02-28 14:00:00,77.98,78.02,77.94,78.01,97257.0,77.98,78.02,77.94,78.01,97257.0
2017-02-28 14:30:00,78.01,78.12,77.8,77.88,117990.0,78.01,78.12,77.8,77.88,117990.0
2017-02-28 15:00:00,77.88,77.9,77.51,77.59,168944.0,77.88,77.9,77.51,77.59,168944.0
2017-02-28 15:30:00,77.61,77.68,77.35,77.39,291233.0,77.61,77.68,77.35,77.39,291233.0
2017-03-01 09:30:00,77.51,78.21,77.21,77.21,120291.0,77.51,78.21,77.21,77.21,120291.0
2017-03-01 10:00:00,77.22,77.31,76.84,76.94,135313.0,77.22,77.31,76.84,76.94,135313.0
2017-03-01 10:30:00,76.99,77.14,76.85,77.09,146137.0,76.99,77.14,76.85,77.09,146137.0
2017-03-01 11:00:00,77.08,77.26,76.91,76.91,111137.0,77.08,77.26,76.91,76.91,111137.0
2017-03-01 11:30:00,76.91,77.0,76.84,76.89,93425.0,76.91,77.0,76.84,76.89,93425.0
2017-03-01 12:00:00,76.91,76.96,76.8,76.84,77456.0,76.91,76.96,76.8,76.84,77456.0
2017-03-01 12:30:00,76.84,77.05,76.84,76.98,177216.0,76.84,77.05,76.84,76.98,177216.0
2017-03-01 13:00:00,76.97,77.0,76.8,76.8,59779.0,76.97,77.0,76.8,76.8,59779.0
2017-03-01 13:30:00,76.81,77.0,76.76,77.0,283249.0,76.81,77.0,76.76,77.0,283249.0
2017-03-01 14:00:00,76.99,77.03,76.89,76.97,102013.0,76.99,77.03,76.89,76.97,102013.0
2017-03-01 14:30:00,76.98,77.03,76.97,77.01,85453.0,76.98,77.03,76.97,77.01,85453.0
2017-03-01 15:00:00,77.0,77.01,76.75,77.0,129297.0,77.0,77.01,76.75,77.0,129297.0
2017-03-01 15:30:00,77.0,77.22,76.97,77.11,259066.0,77.0,77.22,76.97,77.11,259066.0
2017-03-02 09:30:00,76.83,77.0,76.51,76.93,75543.0,76.83,77.0,76.51,76.93,75543.0
2017-03-02 10:00:00,76.92,77.15,76.59,76.85,68773.0,76.92,77.15,76.59,76.85,68773.0
2017-03-02 10:30:00,76.82,77.11,76.77,77.0,69533.0,76.82,77.11,76.77,77.0,69533.0
2017-03-02 11:00:00,77.0,77.08,76.85,76.95,67471.0,77.0,77.08,76.85,76.95,67471.0
2017-03-02 11:30:00,76.95,76.95,76.85,76.89,46990.0,76.95,76.95,76.85,76.89,46990.0
2017-03-02 12:00:00,76.89,77.03,76.87,76.97,69961.0,76.89,77.03,76.87,76.97,69961.0
2017-03-02 12:30:00,76.96,76.99,76.91,76.93,66998.0,76.96,76.99,76.91,76.93,66998.0
2017-03-02 13:00:00,76.93,77.04,76.8,76.9,59115.0,76.93,77.04,76.8,76.9,59115.0
2017-03-02 13:30:00,76.91,76.94,76.79,76.85,75125.0,76.91,76.94,76.79,76.85,75125.0
2017-03-02 14:00:00,76.86,76.9,76.73,76.81,118595.0,76.86,76.9,76.73,76.81,118595.0
2017-03-02 14:30:00,76.83,77.04,76.82,77.0,93419.0,76.83,77.04,76.82,77.0,93419.0
2017-03-02 15:00:00,76.99,77.03,76.89,77.03,133265.0,76.99,77.03,76.89,77.03,133265.0
2017-03-02 15:30:00,77.02,77.09,76.75,76.79,233440.0,77.02,77.09,76.75,76.79,233440.0
2017-03-03 09:30:00,76.9,77.18,76.51,77.08,62659.0,76.9,77.18,76.51,77.08,62659.0
2017-03-03 10:00:00,77.08,77.17,76.82,76.83,43276.0,77.08,77.17,76.82,76.83,43276.0
2017-03-03 10:30:00,76.83,76.98,76.78,76.8,47560.0,76.83,76.98,76.78,76.8,47560.0
2017-03-03 11:00:00,76.78,76.85,76.72,76.81,67209.0,76.78,76.85,76.72,76.81,67209.0
2017-03-03 11:30:00,76.82,76.94,76.73,76.94,73492.0,76.82,76.94,76.73,76.94,73492.0
2017-03-03 12:00:00,76.93,77.09,76.85,77.07,49358.0,76.93,77.09,76.85,77.07,49358.0
2017-03-03 12:30:00,77.04,77.13,77.0,77.13,43802.0,77.04,77.13,77.0,77.13,43802.0
2017-03-03 13:00:00,77.13,77.28,77.06,77.25,35687.0,77.13,77.28,77.06,77.25,35687.0
2017-03-03 13:30:00,77.27,77.39,77.24,77.39,35431.0,77.27,77.39,77.24,77.39,35431.0
2017-03-03 14:00:00,77.39,77.72,77.38,77.7,80525.0,77.39,77.72,77.38,77.7,80525.0
2017-03-03 14:30:00,77.7,78.22,77.7,78.1,171331.0,77.7,78.22,77.7,78.1,171331.0
2017-03-03 15:00:00,78.1,78.23,77.81,77.87,135745.0,78.1,78.23,77.81,77.87,135745.0
2017-03-03 15:30:00,77.86,78.05,77.8,77.85,193233.0,77.86,78.05,77.8,77.85,193233.0
2017-03-06 09:30:00,77.42,78.06,77.09,77.92,56547.0,77.42,78.06,77.09,77.92,56547.0
2017-03-06 10:00:00,77.9,77.95,77.55,77.65,105022.0,77.9,77.95,77.55,77.65,105022.0
2017-03-06 10:30:00,77.64,77.87,77.64,77.83,68611.0,77.64,77.87,77.64,77.83,68611.0
2017-03-06 11:00:00,77.84,77.84,77.67,77.79,73780.0,77.84,77.84,77.67,77.79,73780.0
2017-03-06 11:30:00,77.79,77.94,77.77,77.77,52387.0,77.79,77.94,77.77,77.77,52387.0
2017-03-06 12:00:00,77.77,77.89,77.72,77.85,33945.0,77.77,77.89,77.72,77.85,33945.0
2017-03-06 12:30:00,77.86,78.04,77.82,78.03,33060.0,77.86,78.04,77.82,78.03,33060.0
2017-03-06 13:00:00,78.02,78.26,78.0,78.06,45975.0,78.02,78.26,78.0,78.06,45975.0
2017-03-06 13:30:00,78.05,78.18,78.03,78.18,51560.0,78.05,78.18,78.03,78.18,51560.0
2017-03-06 14:00:00,78.18,78.21,78.06,78.2,96523.0,78.18,78.21,78.06,78.2,96523.0
2017-03-06 14:30:00,78.2,78.57,78.11,78.5,210920.0,78.2,78.57,78.11,78.5,210920.0
2017-03-06 15:00:00,78.51,78.56,78.16,78.32,193111.0,78.51,78.56,78.16,78.32,193111.0
2017-03-06 15:30:00,78.32,78.4,77.88,77.91,340388.0,78.32,78.4,77.88,77.91,340388.0
2017-03-07 09:30:00,77.64,77.88,77.52,77.81,105083.0,77.64,77.88,77.52,77.81,105083.0
2017-03-07 10:00:00,77.82,78.06,77.65,77.79,50281.0,77.82,78.06,77.65,77.79,50281.0
2017-03-07 10:30:00,77.82,77.91,77.72,77.72,69493.0,77.82,77.91,77.72,77.72,69493.0
2017-03-07 11:00:00,77.69,77.73,77.52,77.62,74225.0,77.69,77.73,77.52,77.62,74225.0
2017-03-07 11:30:00,77.61,77.71,77.6,77.67,64597.0,77.61,77.71,77.6,77.67,64597.0
2017-03-07 12:00:00,77.68,77.71,77.57,77.61,67043.0,77.68,77.71,77.57,77.61,67043.0
2017-03-07 12:30:00,77.61,77.85,77.59,77.81,60923.0,77.61,77.85,77.59,77.81,60923.0
2017-03-07 13:00:00,77.81,77.84,77.71,77.81,56217.0,77.81,77.84,77.71,77.81,56217.0
2017-03-07 13:30:00,77.81,77.84,77.7,77.76,49191.0,77.81,77.84,77.7,77.76,49191.0
2017-03-07 14:00:00,77.77,77.84,77.61,77.79,62243.0,77.77,77.84,77.61,77.79,62243.0
2017-03-07 14:30:00,77.79,77.83,77.53,77.72,70687.0,77.79,77.83,77.53,77.72,70687.0
2017-03-07 15:00:00,77.7,78.0,77.64,77.89,142408.0,77.7,78.0,77.64,77.89,142408.0
2017-03-07 15:30:00,77.89,77.99,77.41,77.51,239914.0,77.89,77.99,77.41,77.51,239914.0
2017-03-08 09:30:00,77.25,77.68,76.9,77.41,65636.0,77.25,77.68,76.9,77.41,65636.0
2017-03-08 10:00:00,77.43,77.68,77.27,77.63,42244.0,77.43,77.68,77.27,77.63,42244.0
2017-03-08 10:30:00,77.61,77.67,77.53,77.66,48701.0,77.61,77.67,77.53,77.66,48701.0
2017-03-08 11:00:00,77.66,77.73,77.59,77.6,37137.0,77.66,77.73,77.59,77.6,37137.0
2017-03-08 11:30:00,77.58,78.04,77.53,78.03,80415.0,77.58,78.04,77.53,78.03,80415.0
2017-03-08 12:00:00,78.01,78.28,78.0,78.24,46185.0,78.01,78.28,78.0,78.24,46185.0
2017-03-08 12:30:00,78.22,78.62,78.22,78.49,79567.0,78.22,78.62,78.22,78.49,79567.0
2017-03-08 13:00:00,78.47,79.1,78.47,79.05,156234.0,78.47,79.1,78.47,79.05,156234.0
2017-03-08 13:30:00,79.03,79.49,78.94,79.0,215810.0,79.03,79.49,78.94,79.0,215810.0
2017-03-08 14:00:00,79.0,79.55,78.95,79.55,168129.0,79.0,79.55,78.95,79.55,168129.0
2017-03-08 14:30:00,79.51,79.82,79.4,79.46,158011.0,79.51,79.82,79.4,79.46,158011.0
2017-03-08 15:00:00,79.49,79.57,79.25,79.43,194579.0,79.49,79.57,79.25,79.43,194579.0
2017-03-08 15:30:00,79.42,79.47,79.05,79.14,374326.0,79.42,79.47,79.05,79.14,374326.0
2017-03-09 09:30:00,79.4,79.64,79.02,79.26,68261.0,79.4,79.64,79.02,79.26,68261.0
2017-03-09 10:00:00,79.31,79.64,79.28,79.43,84652.0,79.31,79.64,79.28,79.43,84652.0
2017-03-09 10:30:00,79.39,79.41,79.26,79.3,80547.0,79.39,79.41,79.26,79.3,80547.0
2017-03-09 11:00:00,79.32,79.48,79.3,79.34,72272.0,79.32,79.48,79.3,79.34,72272.0
2017-03-09 11:30:00,79.34,79.48,79.33,79.4,50176.0,79.34,79.48,79.33,79.4,50176.0
2017-03-09 12:00:00,79.41,79.48,79.31,79.38,52178.0,79.41,79.48,79.31,79.38,52178.0
2017-03-09 12:30:00,79.38,79.53,79.31,79.53,61894.0,79.38,79.53,79.31,79.53,61894.0
2017-03-09 13:00:00,79.53,79.54,79.37,79.38,56006.0,79.53,79.54,79.37,79.38,56006.0
2017-03-09 13:30:00,79.39,79.52,79.38,79.46,101294.0,79.39,79.52,79.38,79.46,101294.0
2017-03-09 14:00:00,79.47,79.56,79.39,79.51,277011.0,79.47,79.56,79.39,79.51,277011.0
2017-03-09 14:30:00,79.5,79.83,79.49,79.83,172421.0,79.5,79.83,79.49,79.83,172421.0
2017-03-09 15:00:00,79.83,80.01,79.79,79.87,268734.0,79.83,80.01,79.79,79.87,268734.0
2017-03-09 15:30:00,79.85,79.96,79.69,79.81,341453.0,79.85,79.96,79.69,79.81,341453.0
2017-03-10 09:30:00,80.03,80.75,79.79,80.69,252551.0,80.03,80.75,79.79,80.69,252551.0
2017-03-10 10:00:00,80.67,80.97,80.4,80.41,92690.0,80.67,80.97,80.4,80.41,92690.0
2017-03-10 10:30:00,80.42,80.79,80.41,80.74,141694.0,80.42,80.79,80.41,80.74,141694.0
2017-03-10 11:00:00,80.74,80.78,80.37,80.44,129170.0,80.74,80.78,80.37,80.44,129170.0
2017-03-10 11:30:00,80.46,80.59,80.35,80.49,85737.0,80.46,80.59,80.35,80.49,85737.0
2017-03-10 12:00:00,80.49,80.5,80.35,80.38,75172.0,80.49,80.5,80.35,80.38,75172.0
2017-03-10 12:30:00,80.38,80.52,80.32,80.32,140425.0,80.38,80.52,80.32,80.32,140425.0
2017-03-10 13:00:00,80.33,80.34,80.07,80.25,96769.0,80.33,80.34,80.07,80.25,96769.0
2017-03-10 13:30:00,80.22,80.23,80.09,80.13,58221.0,80.22,80.23,80.09,80.13,58221.0
2017-03-10 14:00:00,80.12,80.38,80.1,80.36,87464.0,80.12,80.38,80.1,80.36,87464.0
2017-03-10 14:30:00,80.36,80.4,80.3,80.34,116410.0,80.36,80.4,80.3,80.34,116410.0
2017-03-10 15:00:00,80.34,80.56,80.27,80.53,195489.0,80.34,80.56,80.27,80.53,195489.0
2017-03-10 15:30:00,80.51,80.66,80.45,80.65,332296.0,80.51,80.66,80.45,80.65,332296.0
2017-03-13 09:30:00,80.7,80.7,80.18,80.44,265964.0,80.7,80.7,80.18,80.44,265964.0
2017-03-13 10:00:00,80.5,80.64,80.19,80.64,88399.0,80.5,80.64,80.19,80.64,88399.0
2017-03-13 10:30:00,80.68,80.94,80.6,80.65,137051.0,80.68,80.94,80.6,80.65,137051.0
2017-03-13 11:00:00,80.64,80.75,80.52,80.66,85924.0,80.64,80.75,80.52,80.66,85924.0
2017-03-13 11:30:00,80.65,80.71,80.54,80.56,66006.0,80.65,80.71,80.54,80.56,66006.0
2017-03-13 12:00:00,80.58,80.71,80.53,80.63,58128.0,80.58,80.71,80.53,80.63,58128.0
2017-03-13 12:30:00,80.64,80.69,80.58,80.69,67580.0,80.64,80.69,80.58,80.69,67580.0
2017-03-13 13:00:00,80.7,80.71,80.57,80.64,85529.0,80.7,80.71,80.57,80.64,85529.0
2017-03-13 13:30:00,80.62,80.72,80.58,80.61,84925.0,80.62,80.72,80.58,80.61,84925.0
2017-03-13 14:00:00,80.6,80.93,80.59,80.85,96423.0,80.6,80.93,80.59,80.85,96423.0
2017-03-13 14:30:00,80.86,81.06,80.86,80.99,180275.0,80.86,81.06,80.86,80.99,180275.0
2017-03-13 15:00:00,81.0,81.1,80.76,80.77,212235.0,81.0,81.1,80.76,80.77,212235.0
2017-03-13 15:30:00,80.79,80.92,80.48,80.54,732844.0,80.79,80.92,80.48,80.54,732844.0
2017-03-14 09:30:00,80.16,80.71,79.97,80.34,316635.0,80.16,80.71,79.97,80.34,316635.0
2017-03-14 10:00:00,80.34,80.34,79.8,80.05,351806.0,80.34,80.34,79.8,80.05,351806.0
2017-03-14 10:30:00,80.03,80.17,79.95,80.02,81462.0,80.03,80.17,79.95,80.02,81462.0
2017-03-14 11:00:00,80.04,80.26,79.99,80.08,77853.0,80.04,80.26,79.99,80.08,77853.0
2017-03-14 11:30:00,80.07,80.18,80.07,80.14,50817.0,80.07,80.18,80.07,80.14,50817.0
2017-03-14 12:00:00,80.14,80.15,79.83,79.89,99009.0,80.14,80.15,79.83,79.89,99009.0
2017-03-14 12:30:00,79.89,79.98,79.84,79.92,103972.0,79.89,79.98,79.84,79.92,103972.0
2017-03-14 13:00:00,79.93,80.07,79.82,80.02,63981.0,79.93,80.07,79.82,80.02,63981.0
2017-03-14 13:30:00,80.02,80.05,79.99,79.99,47605.0,80.02,80.05,79.99,79.99,47605.0
2017-03-14 14:00:00,79.99,80.01,79.78,79.8,81441.0,79.99,80.01,79.78,79.8,81441.0
2017-03-14 14:30:00,79.81,79.94,79.6,79.72,186010.0,79.81,79.94,79.6,79.72,186010.0
2017-03-14 15:00:00,79.72,79.87,79.69,79.76,89777.0,79.72,79.87,79.69,79.76,89777.0
2017-03-14 15:30:00,79.77,79.79,79.55,79.63,393459.0,79.77,79.79,79.55,79.63,393459.0
2017-03-15 09:30:00,79.74,80.0,79.55,79.93,69897.0,79.74,80.0,79.55,79.93,69897.0
2017-03-15 10:00:00,80.0,80.02,79.88,79.92,35753.0,80.0,80.02,79.88,79.92,35753.0
2017-03-15 10:30:00,79.97,80.3,79.92,80.2,130425.0,79.97,80.3,79.92,80.2,130425.0
2017-03-15 11:00:00,80.21,80.28,80.18,80.24,114526.0,80.21,80.28,80.18,80.24,114526.0
2017-03-15 11:30:00,80.25,80.28,80.11,80.12,83070.0,80.25,80.28,80.11,80.12,83070.0
2017-03-15 12:00:00,80.11,80.21,80.11,80.16,84415.0,80.11,80.21,80.11,80.16,84415.0
2017-03-15 12:30:00,80.17,80.22,80.1,80.18,79139.0,80.17,80.22,80.1,80.18,79139.0
2017-03-15 13:00:00,80.18,80.21,80.08,80.1,73212.0,80.18,80.21,80.08,80.1,73212.0
2017-03-15 13:30:00,80.12,80.16,80.0,80.11,90500.0,80.12,80.16,80.0,80.11,90500.0
2017-03-15 14:00:00,80.12,80.44,79.99,80.27,63400.0,80.12,80.44,79.99,80.27,63400.0
2017-03-15 14:30:00,80.31,80.54,80.2,80.47,64165.0,80.31,80.54,80.2,80.47,64165.0
2017-03-15 15:00:00,80.46,81.07,80.44,81.02,147777.0,80.46,81.07,80.44,81.02,147777.0
2017-03-15 15:30:00,81.04,81.23,80.82,80.84,267734.0,81.04,81.23,80.82,80.84,267734.0
2017-03-16 09:30:00,80.58,80.58,80.11,80.17,46817.0,80.58,80.58,80.11,80.17,46817.0
2017-03-16 10:00:00,80.19,80.58,80.18,80.58,99702.0,80.19,80.58,80.18,80.58,99702.0
2017-03-16 10:30:00,80.56,80.64,80.42,80.56,62678.0,80.56,80.64,80.42,80.56,62678.0
2017-03-16 11:00:00,80.55,80.55,79.97,79.97,41861.0,80.55,80.55,79.97,79.97,41861.0
2017-03-16 11:30:00,79.98,80.19,79.92,80.19,40419.0,79.98,80.19,79.92,80.19,40419.0
2017-03-16 12:00:00,80.19,80.26,80.05,80.11,59951.0,80.19,80.26,80.05,80.11,59951.0
2017-03-16 12:30:00,80.11,80.33,80.1,80.14,97516.0,80.11,80.33,80.1,80.14,97516.0
2017-03-16 13:00:00,80.13,80.27,80.11,80.27,51661.0,80.13,80.27,80.11,80.27,51661.0
2017-03-16 13:30:00,80.27,80.42,80.26,80.39,61519.0,80.27,80.42,80.26,80.39,61519.0
2017-03-16 14:00:00,80.39,80.55,80.35,80.55,81069.0,80.39,80.55,80.35,80.55,81069.0
2017-03-16 14:30:00,80.55,80.82,80.52,80.65,118148.0,80.55,80.82,80.52,80.65,118148.0
2017-03-16 15:00:00,80.67,80.76,80.49,80.51,100026.0,80.67,80.76,80.49,80.51,100026.0
2017-03-16 15:30:00,80.47,80.47,80.29,80.41,171330.0,80.47,80.47,80.29,80.41,171330.0
2017-03-17 09:30:00,81.0,81.08,80.24,80.92,126403.0,81.0,81.08,80.24,80.92,126403.0
2017-03-17 10:00:00,80.89,81.04,80.86,80.94,97154.0,80.89,81.04,80.86,80.94,97154.0
2017-03-17 10:30:00,80.95,81.18,80.91,81.0,82702.0,80.95,81.18,80.91,81.0,82702.0
2017-03-17 11:00:00,81.01,81.03,80.99,81.0,108616.0,81.01,81.03,80.99,81.0,108616.0
2017-03-17 11:30:00,81.01,81.09,80.99,81.08,97893.0,81.01,81.09,80.99,81.08,97893.0
2017-03-17 12:00:00,81.09,81.38,81.08,81.35,83020.0,81.09,81.38,81.08,81.35,83020.0
2017-03-17 12:30:00,81.35,81.55,81.27,81.47,243612.0,81.35,81.55,81.27,81.47,243612.0
2017-03-17 13:00:00,81.47,81.58,81.34,81.5,102754.0,81.47,81.58,81.34,81.5,102754.0
2017-03-17 13:30:00,81.5,81.72,81.48,81.66,108460.0,81.5,81.72,81.48,81.66,108460.0
2017-03-17 14:00:00,81.66,81.93,81.66,81.89,118769.0,81.66,81.93,81.66,81.89,118769.0
2017-03-17 14:30:00,81.9,81.99,81.87,81.92,186483.0,81.9,81.99,81.87,81.92,186483.0
2017-03-17 15:00:00,81.92,81.98,81.71,81.74,207904.0,81.92,81.98,81.71,81.74,207904.0
2017-03-17 15:30:00,81.74,81.76,81.35,81.5,907955.0,81.74,81.76,81.35,81.5,907955.0
2017-03-20 09:30:00,81.38,81.44,81.05,81.39,257800.0,81.38,81.44,81.05,81.39,257800.0
2017-03-20 10:00:00,81.42,81.5,81.02,81.33,62632.0,81.42,81.5,81.02,81.33,62632.0
2017-03-20 10:30:00,81.32,81.34,80.98,80.98,33455.0,81.32,81.34,80.98,80.98,33455.0
2017-03-20 11:00:00,81.01,81.13,80.88,80.94,37204.0,81.01,81.13,80.88,80.94,37204.0
2017-03-20 11:30:00,80.95,81.06,80.48,80.5,37089.0,80.95,81.06,80.48,80.5,37089.0
2017-03-20 12:00:00,80.54,80.54,80.06,80.15,50338.0,80.54,80.54,80.06,80.15,50338.0
2017-03-20 12:30:00,80.11,80.3,80.06,80.1,60726.0,80.11,80.3,80.06,80.1,60726.0
2017-03-20 13:00:00,80.11,80.14,79.9,79.91,49446.0,80.11,80.14,79.9,79.91,49446.0
2017-03-20 13:30:00,79.92,80.02,79.8,79.94,62986.0,79.92,80.02,79.8,79.94,62986.0
2017-03-20 14:00:00,79.94,80.0,79.66,79.76,71897.0,79.94,80.0,79.66,79.76,71897.0
2017-03-20 14:30:00,79.73,79.78,79.29,79.35,107159.0,79.73,79.78,79.29,79.35,107159.0
2017-03-20 15:00:00,79.33,79.58,79.13,79.53,165788.0,79.33,79.58,79.13,79.53,165788.0
2017-03-20 15:30:00,79.52,79.91,79.4,79.89,368504.0,79.52,79.91,79.4,79.89,368504.0
2017-03-21 09:30:00,79.71,79.97,79.12,79.16,52814.0,79.71,79.97,79.12,79.16,52814.0
2017-03-21 10:00:00,79.16,79.31,78.73,78.73,74749.0,79.16,79.31,78.73,78.73,74749.0
2017-03-21 10:30:00,78.76,78.93,78.35,78.35,59093.0,78.76,78.93,78.35,78.35,59093.0
2017-03-21 11:00:00,78.4,78.55,78.18,78.19,42896.0,78.4,78.55,78.18,78.19,42896.0
2017-03-21 11:30:00,78.22,78.39,77.72,78.38,58590.0,78.22,78.39,77.72,78.38,58590.0
2017-03-21 12:00:00,78.39,78.42,78.21,78.31,39450.0,78.39,78.42,78.21,78.31,39450.0
2017-03-21 12:30:00,78.32,78.4,78.06,78.14,41073.0,78.32,78.4,78.06,78.14,41073.0
2017-03-21 13:00:00,78.14,78.23,78.09,78.17,49152.0,78.14,78.23,78.09,78.17,49152.0
2017-03-21 13:30:00,78.18,78.27,77.93,77.93,47776.0,78.18,78.27,77.93,77.93,47776.0
2017-03-21 14:00:00,77.93,78.01,77.86,78.0,52673.0,77.93,78.01,77.86,78.0,52673.0
2017-03-21 14:30:00,77.96,78.07,77.85,77.97,63550.0,77.96,78.07,77.85,77.97,63550.0
2017-03-21 15:00:00,77.96,78.32,77.89,78.22,108934.0,77.96,78.32,77.89,78.22,108934.0
2017-03-21 15:30:00,78.2,78.5,77.85,77.92,424744.0,78.2,78.5,77.85,77.92,424744.0
2017-03-22 09:30:00,77.85,77.99,77.57,77.57,67801.0,77.85,77.99,77.57,77.57,67801.0
2017-03-22 10:00:00,77.58,77.64,76.85,76.95,106479.0,77.58,77.64,76.85,76.95,106479.0
2017-03-22 10:30:00,76.94,77.32,76.8,77.13,135484.0,76.94,77.32,76.8,77.13,135484.0
2017-03-22 11:00:00,77.13,77.9,77.12,77.85,119091.0,77.13,77.9,77.12,77.85,119091.0
2017-03-22 11:30:00,77.82,77.87,77.43,77.45,131099.0,77.82,77.87,77.43,77.45,131099.0
2017-03-22 12:00:00,77.46,77.52,77.14,77.19,103983.0,77.46,77.52,77.14,77.19,103983.0
2017-03-22 12:30:00,77.17,77.36,77.09,77.15,64397.0,77.17,77.36,77.09,77.15,64397.0
2017-03-22 13:00:00,77.16,77.18,77.0,77.15,107178.0,77.16,77.18,77.0,77.15,107178.0
2017-03-22 13:30:00,77.15,77.36,76.96,76.97,83193.0,77.15,77.36,76.96,76.97,83193.0
2017-03-22 14:00:00,76.98,77.07,76.88,76.9,119972.0,76.98,77.07,76.88,76.9,119972.0
2017-03-22 14:30:00,76.9,77.09,76.85,77.06,142033.0,76.9,77.09,76.85,77.06,142033.0
2017-03-22 15:00:00,77.06,77.38,76.93,77.23,160823.0,77.06,77.38,76.93,77.23,160823.0
2017-03-22 15:30:00,77.25,77.64,77.24,77.54,335325.0,77.25,77.64,77.24,77.54,335325.0
2017-03-23 09:30:00,77.81,78.05,77.33,78.04,26789.0,77.81,78.05,77.33,78.04,26789.0
2017-03-23 10:00:00,77.99,78.12,77.87,78.06,55710.0,77.99,78.12,77.87,78.06,55710.0
2017-03-23 10:30:00,78.05,78.44,78.05,78.36,38774.0,78.05,78.44,78.05,78.36,38774.0
2017-03-23 11:00:00,78.38,78.59,78.27,78.4,57953.0,78.38,78.59,78.27,78.4,57953.0
2017-03-23 11:30:00,78.41,78.49,78.35,78.43,58130.0,78.41,78.49,78.35,78.43,58130.0
2017-03-23 12:00:00,78.42,78.43,78.24,78.34,135796.0,78.42,78.43,78.24,78.34,135796.0
2017-03-23 12:30:00,78.34,78.35,78.24,78.27,41952.0,78.34,78.35,78.24,78.27,41952.0
2017-03-23 13:00:00,78.27,78.29,77.86,77.97,53989.0,78.27,78.29,77.86,77.97,53989.0
2017-03-23 13:30:00,77.97,78.1,77.93,77.93,26286.0,77.97,78.1,77.93,77.93,26286.0
2017-03-23 14:00:00,77.94,78.1,77.91,78.02,50986.0,77.94,78.1,77.91,78.02,50986.0
2017-03-23 14:30:00,78.0,78.1,77.98,77.99,28749.0,78.0,78.1,77.98,77.99,28749.0
2017-03-23 15:00:00,77.98,78.04,77.56,77.58,69602.0,77.98,78.04,77.56,77.58,69602.0
2017-03-23 15:30:00,77.56,77.57,77.36,77.49,164596.0,77.56,77.57,77.36,77.49,164596.0
2017-03-24 09:30:00,77.86,78.01,77.75,77.86,18353.0,77.86,78.01,77.75,77.86,18353.0
2017-03-24 10:00:00,77.86,77.92,77.63,77.86,68424.0,77.86,77.92,77.63,77.86,68424.0
2017-03-24 10:30:00,77.83,78.29,77.8,78.27,24476.0,77.83,78.29,77.8,78.27,24476.0
2017-03-24 11:00:00,78.26,78.5,78.26,78.4,21925.0,78.26,78.5,78.26,78.4,21925.0
2017-03-24 11:30:00,78.38,78.44,78.23,78.3,17184.0,78.38,78.44,78.23,78.3,17184.0
2017-03-24 12:00:00,78.3,78.39,78.08,78.19,30832.0,78.3,78.39,78.08,78.19,30832.0
2017-03-24 12:30:00,78.2,78.35,78.1,78.26,26521.0,78.2,78.35,78.1,78.26,26521.0
2017-03-24 13:00:00,78.25,78.25,78.12,78.22,21219.0,78.25,78.25,78.12,78.22,21219.0
2017-03-24 13:30:00,78.22,78.23,78.02,78.02,22680.0,78.22,78.23,78.02,78.02,22680.0
2017-03-24 14:00:00,78.03,78.11,78.01,78.01,39222.0,78.03,78.11,78.01,78.01,39222.0
2017-03-24 14:30:00,78.02,78.02,77.72,77.74,82847.0,78.02,78.02,77.72,77.74,82847.0
2017-03-24 15:00:00,77.75,77.76,77.52,77.69,31694.0,77.75,77.76,77.52,77.69,31694.0
2017-03-24 15:30:00,77.67,78.26,77.63,77.99,136612.0,77.67,78.26,77.63,77.99,136612.0
2017-03-27 09:30:00,77.74,78.26,77.21,77.24,87964.0,77.74,78.26,77.21,77.24,87964.0
2017-03-27 10:00:00,77.25,77.82,77.16,77.75,41152.0,77.25,77.82,77.16,77.75,41152.0
2017-03-27 10:30:00,77.76,78.32,77.75,78.23,43837.0,77.76,78.32,77.75,78.23,43837.0
2017-03-27 11:00:00,78.23,78.55,78.17,78.38,96079.0,78.23,78.55,78.17,78.38,96079.0
2017-03-27 11:30:00,78.37,78.4,78.17,78.28,36745.0,78.37,78.4,78.17,78.28,36745.0
2017-03-27 12:00:00,78.32,78.36,78.23,78.3,20287.0,78.32,78.36,78.23,78.3,20287.0
2017-03-27 12:30:00,78.29,78.42,78.27,78.38,14474.0,78.29,78.42,78.27,78.38,14474.0
2017-03-27 13:00:00,78.38,78.59,78.37,78.49,25496.0,78.38,78.59,78.37,78.49,25496.0
2017-03-27 13:30:00,78.51,78.56,78.43,78.46,24322.0,78.51,78.56,78.43,78.46,24322.0
2017-03-27 14:00:00,78.5,78.55,78.41,78.45,61976.0,78.5,78.55,78.41,78.45,61976.0
2017-03-27 14:30:00,78.45,78.8,78.43,78.68,123593.0,78.45,78.8,78.43,78.68,123593.0
2017-03-27 15:00:00,78.66,78.74,78.61,78.65,48895.0,78.66,78.74,78.61,78.65,48895.0
2017-03-27 15:30:00,78.65,78.77,78.58,78.69,195512.0,78.65,78.77,78.58,78.69,195512.0
2017-03-28 09:30:00,78.7,78.97,78.36,78.36,29554.0,78.7,78.97,78.36,78.36,29554.0
2017-03-28 10:00:00,78.44,78.64,78.16,78.21,21234.0,78.44,78.64,78.16,78.21,21234.0
2017-03-28 10:30:00,78.21,78.41,78.16,78.41,42539.0,78.21,78.41,78.16,78.41,42539.0
2017-03-28 11:00:00,78.41,78.7,78.35,78.49,26140.0,78.41,78.7,78.35,78.49,26140.0
2017-03-28 11:30:00,78.47,78.56,78.38,78.41,38231.0,78.47,78.56,78.38,78.41,38231.0
2017-03-28 12:00:00,78.41,78.45,78.23,78.27,20395.0,78.41,78.45,78.23,78.27,20395.0
2017-03-28 12:30:00,78.24,78.31,78.1,78.12,69705.0,78.24,78.31,78.1,78.12,69705.0
2017-03-28 13:00:00,78.15,78.19,77.97,78.02,40320.0,78.15,78.19,77.97,78.02,40320.0
2017-03-28 13:30:00,78.03,78.26,77.99,78.26,56797.0,78.03,78.26,77.99,78.26,56797.0
2017-03-28 14:00:00,78.25,78.43,78.12,78.36,122184.0,78.25,78.43,78.12,78.36,122184.0
2017-03-28 14:30:00,78.34,78.51,78.28,78.5,58795.0,78.34,78.51,78.28,78.5,58795.0
2017-03-28 15:00:00,78.49,78.62,78.46,78.55,97771.0,78.49,78.62,78.46,78.55,97771.0
2017-03-28 15:30:00,78.55,78.69,78.46,78.65,225320.0,78.55,78.69,78.46,78.65,225320.0
2017-03-29 09:30:00,78.79,79.2,78.56,79.19,66812.0,78.79,79.2,78.56,79.19,66812.0
2017-03-29 10:00:00,79.15,79.36,78.9,79.2,65260.0,79.15,79.36,78.9,79.2,65260.0
2017-03-29 10:30:00,79.23,79.57,79.11,79.57,91381.0,79.23,79.57,79.11,79.57,91381.0
2017-03-29 11:00:00,79.55,79.87,79.49,79.72,334072.0,79.55,79.87,79.49,79.72,334072.0
2017-03-29 11:30:00,79.73,80.17,79.71,80.17,84679.0,79.73,80.17,79.71,80.17,84679.0
2017-03-29 12:00:00,80.17,80.38,80.07,80.29,37992.0,80.17,80.38,80.07,80.29,37992.0
2017-03-29 12:30:00,80.26,80.38,80.07,80.08,37940.0,80.26,80.38,80.07,80.08,37940.0
2017-03-29 13:00:00,80.09,80.26,80.09,80.18,33875.0,80.09,80.26,80.09,80.18,33875.0
2017-03-29 13:30:00,80.14,80.2,79.91,80.0,74532.0,80.14,80.2,79.91,80.0,74532.0
2017-03-29 14:00:00,80.0,80.06,79.96,80.06,81752.0,80.0,80.06,79.96,80.06,81752.0
2017-03-29 14:30:00,80.05,80.1,79.96,80.06,51815.0,80.05,80.1,79.96,80.06,51815.0
2017-03-29 15:00:00,80.07,80.15,79.98,80.0,81710.0,80.07,80.15,79.98,80.0,81710.0
2017-03-29 15:30:00,80.0,80.15,79.95,80.12,313175.0,80.0,80.15,79.95,80.12,313175.0
2017-03-30 09:30:00,79.91,80.42,79.78,80.42,29247.0,79.91,80.42,79.78,80.42,29247.0
2017-03-30 10:00:00,80.31,80.41,80.16,80.41,32964.0,80.31,80.41,80.16,80.41,32964.0
2017-03-30 10:30:00,80.41,80.51,80.24,80.42,39993.0,80.41,80.51,80.24,80.42,39993.0
2017-03-30 11:00:00,80.42,80.42,80.24,80.39,35614.0,80.42,80.42,80.24,80.39,35614.0
2017-03-30 11:30:00,80.4,80.43,80.28,80.29,45662.0,80.4,80.43,80.28,80.29,45662.0
2017-03-30 12:00:00,80.31,80.4,80.21,80.4,36269.0,80.31,80.4,80.21,80.4,36269.0
2017-03-30 12:30:00,80.42,80.49,80.35,80.46,22937.0,80.42,80.49,80.35,80.46,22937.0
2017-03-30 13:00:00,80.46,80.51,80.42,80.47,39618.0,80.46,80.51,80.42,80.47,39618.0
2017-03-30 13:30:00,80.47,80.5,80.18,80.21,52593.0,80.47,80.5,80.18,80.21,52593.0
2017-03-30 14:00:00,80.21,80.26,80.19,80.21,51366.0,80.21,80.26,80.19,80.21,51366.0
2017-03-30 14:30:00,80.22,80.25,79.89,80.06,58144.0,80.22,80.25,79.89,80.06,58144.0
2017-03-30 15:00:00,80.07,80.09,79.84,80.0,67294.0,80.07,80.09,79.84,80.0,67294.0
2017-03-30 15:30:00,80.0,80.02,79.75,79.91,183757.0,80.0,80.02,79.75,79.91,183757.0
2017-03-31 09:30:00,80.37,80.92,80.07,80.55,40578.0,80.37,80.92,80.07,80.55,40578.0
2017-03-31 10:00:00,80.63,80.76,80.49,80.69,43701.0,80.63,80.76,80.49,80.69,43701.0
2017-03-31 10:30:00,80.66,80.81,80.49,80.59,37389.0,80.66,80.81,80.49,80.59,37389.0
2017-03-31 11:00:00,80.61,80.64,80.49,80.57,30669.0,80.61,80.64,80.49,80.57,30669.0
2017-03-31 11:30:00,80.58,80.86,80.57,80.83,47620.0,80.58,80.86,80.57,80.83,47620.0
2017-03-31 12:00:00,80.82,80.82,80.53,80.81,55590.0,80.82,80.82,80.53,80.81,55590.0
2017-03-31 12:30:00,80.79,80.84,80.64,80.74,54412.0,80.79,80.84,80.64,80.74,54412.0
2017-03-31 13:00:00,80.74,80.77,80.58,80.7,37433.0,80.74,80.77,80.58,80.7,37433.0
2017-03-31 13:30:00,80.7,80.72,80.57,80.6,31010.0,80.7,80.72,80.57,80.6,31010.0
2017-03-31 14:00:00,80.59,80.59,80.39,80.5,46797.0,80.59,80.59,80.39,80.5,46797.0
2017-03-31 14:30:00,80.48,80.56,80.36,80.49,56557.0,80.48,80.56,80.36,80.49,56557.0
2017-03-31 15:00:00,80.48,80.71,80.48,80.67,72207.0,80.48,80.71,80.48,80.67,72207.0
2017-03-31 15:30:00,80.66,80.72,80.49,80.52,170758.0,80.66,80.72,80.49,80.52,170758.0
2017-04-03 09:30:00,80.39,80.75,80.03,80.66,91254.0,80.39,80.75,80.03,80.66,91254.0
2017-04-03 10:00:00,80.66,80.69,80.24,80.43,90177.0,80.66,80.69,80.24,80.43,90177.0
2017-04-03 10:30:00,80.45,80.49,80.0,80.02,78435.0,80.45,80.49,80.0,80.02,78435.0
2017-04-03 11:00:00,80.02,80.32,79.69,80.26,69072.0,80.02,80.32,79.69,80.26,69072.0
2017-04-03 11:30:00,80.29,80.39,80.04,80.23,63035.0,80.29,80.39,80.04,80.23,63035.0
2017-04-03 12:00:00,80.23,80.34,80.1,80.34,41054.0,80.23,80.34,80.1,80.34,41054.0
2017-04-03 12:30:00,80.34,80.37,80.25,80.37,42685.0,80.34,80.37,80.25,80.37,42685.0
2017-04-03 13:00:00,80.37,80.57,80.31,80.51,45897.0,80.37,80.57,80.31,80.51,45897.0
2017-04-03 13:30:00,80.51,80.51,80.33,80.36,42259.0,80.51,80.51,80.33,80.36,42259.0
2017-04-03 14:00:00,80.36,80.36,80.13,80.35,78216.0,80.36,80.36,80.13,80.35,78216.0
2017-04-03 14:30:00,80.33,80.37,80.24,80.29,60278.0,80.33,80.37,80.24,80.29,60278.0
2017-04-03 15:00:00,80.31,80.38,80.24,80.3,89319.0,80.31,80.38,80.24,80.3,89319.0
2017-04-03 15:30:00,80.3,80.34,79.96,80.04,215587.0,80.3,80.34,79.96,80.04,215587.0
2017-04-04 09:30:00,79.97,80.34,79.75,79.81,62729.0,79.97,80.34,79.75,79.81,62729.0
2017-04-04 10:00:00,79.81,79.92,79.48,79.5,36928.0,79.81,79.92,79.48,79.5,36928.0
2017-04-04 10:30:00,79.5,79.52,79.25,79.29,30361.0,79.5,79.52,79.25,79.29,30361.0
2017-04-04 11:00:00,79.33,79.5,79.3,79.4,26361.0,79.33,79.5,79.3,79.4,26361.0
2017-04-04 11:30:00,79.42,79.59,79.4,79.5,27539.0,79.42,79.59,79.4,79.5,27539.0
2017-04-04 12:00:00,79.49,79.52,79.45,79.49,14408.0,79.49,79.52,79.45,79.49,14408.0
2017-04-04 12:30:00,79.49,79.5,79.37,79.43,31816.0,79.49,79.5,79.37,79.43,31816.0
2017-04-04 13:00:00,79.41,79.52,79.3,79.43,22481.0,79.41,79.52,79.3,79.43,22481.0
2017-04-04 13:30:00,79.42,79.42,79.02,79.02,48323.0,79.42,79.42,79.02,79.02,48323.0
2017-04-04 14:00:00,79.03,79.04,78.72,78.73,62946.0,79.03,79.04,78.72,78.73,62946.0
2017-04-04 14:30:00,78.72,78.76,78.64,78.74,50321.0,78.72,78.76,78.64,78.74,50321.0
2017-04-04 15:00:00,78.73,78.75,78.54,78.68,65291.0,78.73,78.75,78.54,78.68,65291.0
2017-04-04 15:30:00,78.7,78.86,78.66,78.85,127525.0,78.7,78.86,78.66,78.85,127525.0
2017-04-05 09:30:00,78.94,78.94,78.52,78.75,21473.0,78.94,78.94,78.52,78.75,21473.0
2017-04-05 10:00:00,78.72,78.9,78.61,78.81,91739.0,78.72,78.9,78.61,78.81,91739.0
2017-04-05 10:30:00,78.79,79.16,78.75,79.1,38052.0,78.79,79.16,78.75,79.1,38052.0
2017-04-05 11:00:00,79.09,79.26,79.0,79.08,28982.0,79.09,79.26,79.0,79.08,28982.0
2017-04-05 11:30:00,79.08,79.15,78.9,78.96,30894.0,79.08,79.15,78.9,78.96,30894.0
2017-04-05 12:00:00,78.96,79.06,78.87,79.01,28434.0,78.96,79.06,78.87,79.01,28434.0
2017-04-05 12:30:00,79.01,79.05,78.93,78.96,19798.0,79.01,79.05,78.93,78.96,19798.0
2017-04-05 13:00:00,78.98,79.03,78.86,78.88,20147.0,78.98,79.03,78.86,78.88,20147.0
2017-04-05 13:30:00,78.9,79.16,78.87,79.16,30805.0,78.9,79.16,78.87,79.16,30805.0
2017-04-05 14:00:00,79.15,79.15,78.97,79.08,47795.0,79.15,79.15,78.97,79.08,47795.0
2017-04-05 14:30:00,79.09,79.15,78.82,78.84,42955.0,79.09,79.15,78.82,78.84,42955.0
2017-04-05 15:00:00,78.83,78.99,78.46,78.54,68843.0,78.83,78.99,78.46,78.54,68843.0
2017-04-05 15:30:00,78.53,78.53,78.07,78.22,390647.0,78.53,78.53,78.07,78.22,390647.0
2017-04-06 09:30:00,78.79,78.91,78.1,78.81,119949.0,78.79,78.91,78.1,78.81,119949.0
2017-04-06 10:00:00,78.79,78.94,78.65,78.94,60115.0,78.79,78.94,78.65,78.94,60115.0
2017-04-06 10:30:00,78.91,79.2,78.91,79.05,53206.0,78.91,79.2,78.91,79.05,53206.0
2017-04-06 11:00:00,79.07,79.16,78.96,79.06,70406.0,79.07,79.16,78.96,79.06,70406.0
2017-04-06 11:30:00,79.04,79.15,78.97,79.15,28496.0,79.04,79.15,78.97,79.15,28496.0
2017-04-06 12:00:00,79.13,79.2,78.91,79.02,25633.0,79.13,79.2,78.91,79.02,25633.0
2017-04-06 12:30:00,79.03,79.03,78.82,78.82,31739.0,79.03,79.03,78.82,78.82,31739.0
2017-04-06 13:00:00,78.82,78.94,78.77,78.79,56652.0,78.82,78.94,78.77,78.79,56652.0
2017-04-06 13:30:00,78.8,78.8,78.63,78.71,54266.0,78.8,78.8,78.63,78.71,54266.0
2017-04-06 14:00:00,78.73,78.79,78.71,78.71,64386.0,78.73,78.79,78.71,78.71,64386.0
2017-04-06 14:30:00,78.7,78.81,78.67,78.74,59660.0,78.7,78.81,78.67,78.74,59660.0
2017-04-06 15:00:00,78.76,79.07,78.72,79.07,60941.0,78.76,79.07,78.72,79.07,60941.0
2017-04-06 15:30:00,79.06,79.36,79.01,79.34,167497.0,79.06,79.36,79.01,79.34,167497.0
2017-04-07 09:30:00,79.2,79.62,79.11,79.44,26416.0,79.2,79.62,79.11,79.44,26416.0
2017-04-07 10:00:00,79.42,79.48,79.11,79.21,30421.0,79.42,79.48,79.11,79.21,30421.0
2017-04-07 10:30:00,79.19,79.43,79.1,79.2,36797.0,79.19,79.43,79.1,79.2,36797.0
2017-04-07 11:00:00,79.21,79.23,78.83,78.84,22285.0,79.21,79.23,78.83,78.84,22285.0
2017-04-07 11:30:00,78.83,78.91,78.75,78.83,19054.0,78.83,78.91,78.75,78.83,19054.0
2017-04-07 12:00:00,78.82,78.91,78.81,78.87,10402.0,78.82,78.91,78.81,78.87,10402.0
2017-04-07 12:30:00,78.86,78.97,78.83,78.9,11914.0,78.86,78.97,78.83,78.9,11914.0
2017-04-07 13:00:00,78.92,79.13,78.89,78.98,21881.0,78.92,79.13,78.89,78.98,21881.0
2017-04-07 13:30:00,78.96,79.0,78.86,78.94,15931.0,78.96,79.0,78.86,78.94,15931.0
2017-04-07 14:00:00,78.94,79.07,78.94,79.03,55082.0,78.94,79.07,78.94,79.03,55082.0
2017-04-07 14:30:00,79.03,79.03,78.83,78.94,26615.0,79.03,79.03,78.83,78.94,26615.0
2017-04-07 15:00:00,78.96,79.2,78.95,79.13,31735.0,78.96,79.2,78.95,79.13,31735.0
2017-04-07 15:30:00,79.14,79.36,79.04,79.2,180765.0,79.14,79.36,79.04,79.2,180765.0
2017-04-10 09:30:00,78.95,79.23,78.7,79.15,88516.0,78.95,79.23,78.7,79.15,88516.0
2017-04-10 10:00:00,79.13,79.37,79.03,79.2,54182.0,79.13,79.37,79.03,79.2,54182.0
2017-04-10 10:30:00,79.17,79.23,79.07,79.08,20828.0,79.17,79.23,79.07,79.08,20828.0
2017-04-10 11:00:00,79.09,79.18,79.0,79.07,21992.0,79.09,79.18,79.0,79.07,21992.0
2017-04-10 11:30:00,79.06,79.06,78.86,79.0,42169.0,79.06,79.06,78.86,79.0,42169.0
2017-04-10 12:00:00,79.03,79.06,78.74,78.81,18786.0,79.03,79.06,78.74,78.81,18786.0
2017-04-10 12:30:00,78.81,78.9,78.75,78.87,14375.0,78.81,78.9,78.75,78.87,14375.0
2017-04-10 13:00:00,78.87,78.97,78.82,78.89,27568.0,78.87,78.97,78.82,78.89,27568.0
2017-04-10 13:30:00,78.91,79.02,78.89,78.95,10537.0,78.91,79.02,78.89,78.95,10537.0
2017-04-10 14:00:00,78.93,78.95,78.81,78.81,26475.0,78.93,78.95,78.81,78.81,26475.0
2017-04-10 14:30:00,78.82,78.95,78.75,78.94,20616.0,78.82,78.95,78.75,78.94,20616.0
2017-04-10 15:00:00,78.92,78.95,78.75,78.85,50642.0,78.92,78.95,78.75,78.85,50642.0
2017-04-10 15:30:00,78.86,78.91,78.68,78.87,143924.0,78.86,78.91,78.68,78.87,143924.0
2017-04-11 09:30:00,79.03,79.34,78.73,78.75,21353.0,79.03,79.34,78.73,78.75,21353.0
2017-04-11 10:00:00,78.74,78.75,78.24,78.33,16531.0,78.74,78.75,78.24,78.33,16531.0
2017-04-11 10:30:00,78.28,78.31,78.09,78.23,19022.0,78.28,78.31,78.09,78.23,19022.0
2017-04-11 11:00:00,78.2,78.35,78.11,78.34,34772.0,78.2,78.35,78.11,78.34,34772.0
2017-04-11 11:30:00,78.3,78.38,78.2,78.38,37290.0,78.3,78.38,78.2,78.38,37290.0
2017-04-11 12:00:00,78.37,78.58,78.32,78.44,34078.0,78.37,78.58,78.32,78.44,34078.0
2017-04-11 12:30:00,78.45,78.58,78.43,78.43,23145.0,78.45,78.58,78.43,78.43,23145.0
2017-04-11 13:00:00,78.45,78.69,78.45,78.65,18637.0,78.45,78.69,78.45,78.65,18637.0
2017-04-11 13:30:00,78.64,78.67,78.57,78.67,15269.0,78.64,78.67,78.57,78.67,15269.0
2017-04-11 14:00:00,78.69,78.77,78.48,78.56,18837.0,78.69,78.77,78.48,78.56,18837.0
2017-04-11 14:30:00,78.56,78.64,78.51,78.53,21060.0,78.56,78.64,78.51,78.53,21060.0
2017-04-11 15:00:00,78.53,78.63,78.47,78.61,31233.0,78.53,78.63,78.47,78.61,31233.0
2017-04-11 15:30:00,78.62,78.79,78.53,78.76,108979.0,78.62,78.79,78.53,78.76,108979.0
2017-04-12 09:30:00,78.99,79.25,78.7,78.94,46986.0,78.99,79.25,78.7,78.94,46986.0
2017-04-12 10:00:00,78.98,79.19,78.69,78.75,28075.0,78.98,79.19,78.69,78.75,28075.0
2017-04-12 10:30:00,78.74,78.85,78.51,78.59,28701.0,78.74,78.85,78.51,78.59,28701.0
2017-04-12 11:00:00,78.61,78.82,78.56,78.8,33228.0,78.61,78.82,78.56,78.8,33228.0
2017-04-12 11:30:00,78.79,78.8,78.67,78.7,39332.0,78.79,78.8,78.67,78.7,39332.0
2017-04-12 12:00:00,78.7,78.8,78.63,78.65,37964.0,78.7,78.8,78.63,78.65,37964.0
2017-04-12 12:30:00,78.67,78.71,78.62,78.65,17652.0,78.67,78.71,78.62,78.65,17652.0
2017-04-12 13:00:00,78.64,78.79,78.61,78.61,18901.0,78.64,78.79,78.61,78.61,18901.0
2017-04-12 13:30:00,78.61,78.76,78.52,78.74,36766.0,78.61,78.76,78.52,78.74,36766.0
2017-04-12 14:00:00,78.76,78.76,78.44,78.47,42172.0,78.76,78.76,78.44,78.47,42172.0
2017-04-12 14:30:00,78.46,78.69,78.46,78.65,25620.0,78.46,78.69,78.46,78.65,25620.0
2017-04-12 15:00:00,78.67,78.78,78.6,78.74,133131.0,78.67,78.78,78.6,78.74,133131.0
2017-04-12 15:30:00,78.74,78.83,78.52,78.63,105674.0,78.74,78.83,78.52,78.63,105674.0
2017-04-13 09:30:00,78.85,79.15,78.3,78.93,87734.0,78.85,79.15,78.3,78.93,87734.0
2017-04-13 10:00:00,78.94,79.24,78.69,78.69,29590.0,78.94,79.24,78.69,78.69,29590.0
2017-04-13 10:30:00,78.71,78.85,78.6,78.83,14508.0,78.71,78.85,78.6,78.83,14508.0
2017-04-13 11:00:00,78.85,78.93,78.72,78.85,15617.0,78.85,78.93,78.72,78.85,15617.0
2017-04-13 11:30:00,78.87,78.89,78.74,78.89,10158.0,78.87,78.89,78.74,78.89,10158.0
2017-04-13 12:00:00,78.89,78.93,78.77,78.83,15641.0,78.89,78.93,78.77,78.83,15641.0
2017-04-13 12:30:00,78.83,78.92,78.72,78.88,9355.0,78.83,78.92,78.72,78.88,9355.0
2017-04-13 13:00:00,78.89,78.92,78.74,78.79,18072.0,78.89,78.92,78.74,78.79,18072.0
2017-04-13 13:30:00,78.77,78.79,78.62,78.67,19233.0,78.77,78.79,78.62,78.67,19233.0
2017-04-13 14:00:00,78.64,78.75,78.58,78.66,31199.0,78.64,78.75,78.58,78.66,31199.0
2017-04-13 14:30:00,78.69,78.83,78.66,78.78,51271.0,78.69,78.83,78.66,78.78,51271.0
2017-04-13 15:00:00,78.78,78.85,78.72,78.77,73984.0,78.78,78.85,78.72,78.77,73984.0
2017-04-13 15:30:00,78.76,78.93,78.67,78.87,129824.0,78.76,78.93,78.67,78.87,129824.0
2017-04-17 09:30:00,79.0,79.13,78.71,78.86,24182.0,79.0,79.13,78.71,78.86,24182.0
2017-04-17 10:00:00,78.84,79.37,78.84,79.25,16705.0,78.84,79.37,78.84,79.25,16705.0
2017-04-17 10:30:00,79.27,79.3,79.18,79.25,11525.0,79.27,79.3,79.18,79.25,11525.0
2017-04-17 11:00:00,79.27,79.32,79.04,79.29,23021.0,79.27,79.32,79.04,79.29,23021.0
2017-04-17 11:30:00,79.28,79.33,79.23,79.25,6414.0,79.28,79.33,79.23,79.25,6414.0
2017-04-17 12:00:00,79.2,79.31,79.16,79.26,12294.0,79.2,79.31,79.16,79.26,12294.0
2017-04-17 12:30:00,79.21,79.28,79.07,79.08,8293.0,79.21,79.28,79.07,79.08,8293.0
2017-04-17 13:00:00,79.09,79.12,79.02,79.09,17189.0,79.09,79.12,79.02,79.09,17189.0
2017-04-17 13:30:00,79.07,79.17,79.07,79.12,7572.0,79.07,79.17,79.07,79.12,7572.0
2017-04-17 14:00:00,79.12,79.21,79.09,79.16,27213.0,79.12,79.21,79.09,79.16,27213.0
2017-04-17 14:30:00,79.16,79.3,79.13,79.25,47274.0,79.16,79.3,79.13,79.25,47274.0
2017-04-17 15:00:00,79.26,79.51,79.23,79.51,42202.0,79.26,79.51,79.23,79.51,42202.0
2017-04-17 15:30:00,79.52,79.52,79.3,79.46,126944.0,79.52,79.52,79.3,79.46,126944.0
2017-04-18 09:30:00,79.16,79.6,79.07,79.47,51045.0,79.16,79.6,79.07,79.47,51045.0
2017-04-18 10:00:00,79.47,79.5,79.16,79.16,22710.0,79.47,79.5,79.16,79.16,22710.0
2017-04-18 10:30:00,79.18,79.5,79.13,79.4,71792.0,79.18,79.5,79.13,79.4,71792.0
2017-04-18 11:00:00,79.4,79.46,79.23,79.45,81919.0,79.4,79.46,79.23,79.45,81919.0
2017-04-18 11:30:00,79.46,79.52,79.39,79.42,39970.0,79.46,79.52,79.39,79.42,39970.0
2017-04-18 12:00:00,79.4,79.45,79.34,79.42,115975.0,79.4,79.45,79.34,79.42,115975.0
2017-04-18 12:30:00,79.41,79.45,79.38,79.4,114366.0,79.41,79.45,79.38,79.4,114366.0
2017-04-18 13:00:00,79.41,79.46,79.24,79.44,55124.0,79.41,79.46,79.24,79.44,55124.0
2017-04-18 13:30:00,79.45,79.56,79.43,79.55,32406.0,79.45,79.56,79.43,79.55,32406.0
2017-04-18 14:00:00,79.55,79.89,79.55,79.84,77183.0,79.55,79.89,79.55,79.84,77183.0
2017-04-18 14:30:00,79.84,79.85,79.73,79.8,59475.0,79.84,79.85,79.73,79.8,59475.0
2017-04-18 15:00:00,79.81,79.98,79.76,79.96,69975.0,79.81,79.98,79.76,79.96,69975.0
2017-04-18 15:30:00,79.95,80.06,79.87,79.99,175833.0,79.95,80.06,79.87,79.99,175833.0
2017-04-19 09:30:00,80.5,80.63,80.2,80.54,53283.0,80.5,80.63,80.2,80.54,53283.0
2017-04-19 10:00:00,80.55,81.0,80.4,80.84,727352.0,80.55,81.0,80.4,80.84,727352.0
2017-04-19 10:30:00,80.83,81.33,80.82,81.21,103404.0,80.83,81.33,80.82,81.21,103404.0
2017-04-19 11:00:00,81.23,81.69,81.2,81.66,70544.0,81.23,81.69,81.2,81.66,70544.0
2017-04-19 11:30:00,81.65,81.76,81.3,81.34,117870.0,81.65,81.76,81.3,81.34,117870.0
2017-04-19 12:00:00,81.35,81.57,81.05,81.54,376163.0,81.35,81.57,81.05,81.54,376163.0
2017-04-19 12:30:00,81.54,81.54,81.23,81.5,53196.0,81.54,81.54,81.23,81.5,53196.0
2017-04-19 13:00:00,81.5,81.52,81.23,81.51,57253.0,81.5,81.52,81.23,81.51,57253.0
2017-04-19 13:30:00,81.51,81.75,81.4,81.74,73223.0,81.51,81.75,81.4,81.74,73223.0
2017-04-19 14:00:00,81.75,81.84,81.53,81.58,105122.0,81.75,81.84,81.53,81.58,105122.0
2017-04-19 14:30:00,81.6,81.6,81.34,81.36,74300.0,81.6,81.6,81.34,81.36,74300.0
2017-04-19 15:00:00,81.37,81.57,81.31,81.33,92146.0,81.37,81.57,81.31,81.33,92146.0
2017-04-19 15:30:00,81.35,81.52,81.18,81.33,297625.0,81.35,81.52,81.18,81.33,297625.0
2017-04-20 09:30:00,81.5,81.84,81.11,81.22,25743.0,81.5,81.84,81.11,81.22,25743.0
2017-04-20 10:00:00,81.22,81.62,81.07,81.58,40502.0,81.22,81.62,81.07,81.58,40502.0
2017-04-20 10:30:00,81.53,81.86,81.44,81.8,52315.0,81.53,81.86,81.44,81.8,52315.0
2017-04-20 11:00:00,81.81,81.93,81.51,81.87,54991.0,81.81,81.93,81.51,81.87,54991.0
2017-04-20 11:30:00,81.85,82.25,81.78,82.23,426160.0,81.85,82.25,81.78,82.23,426160.0
2017-04-20 12:00:00,82.23,82.33,82.05,82.3,264261.0,82.23,82.33,82.05,82.3,264261.0
2017-04-20 12:30:00,82.29,82.68,82.24,82.58,75965.0,82.29,82.68,82.24,82.58,75965.0
2017-04-20 13:00:00,82.57,82.6,82.43,82.54,37802.0,82.57,82.6,82.43,82.54,37802.0
2017-04-20 13:30:00,82.53,82.87,82.47,82.78,51778.0,82.53,82.87,82.47,82.78,51778.0
2017-04-20 14:00:00,82.78,82.95,82.56,82.66,209622.0,82.78,82.95,82.56,82.66,209622.0
2017-04-20 14:30:00,82.66,82.81,82.64,82.72,49202.0,82.66,82.81,82.64,82.72,49202.0
2017-04-20 15:00:00,82.71,82.77,82.57,82.75,87873.0,82.71,82.77,82.57,82.75,87873.0
2017-04-20 15:30:00,82.75,82.99,82.75,82.86,220389.0,82.75,82.99,82.75,82.86,220389.0
2017-04-21 09:30:00,82.91,82.95,82.41,82.54,42713.0,82.91,82.95,82.41,82.54,42713.0
2017-04-21 10:00:00,82.56,82.61,82.3,82.5,59171.0,82.56,82.61,82.3,82.5,59171.0
2017-04-21 10:30:00,82.5,82.66,82.45,82.54,73181.0,82.5,82.66,82.45,82.54,73181.0
2017-04-21 11:00:00,82.53,82.74,82.46,82.74,95624.0,82.53,82.74,82.46,82.74,95624.0
2017-04-21 11:30:00,82.76,82.82,82.62,82.69,92648.0,82.76,82.82,82.62,82.69,92648.0
2017-04-21 12:00:00,82.69,82.71,82.46,82.5,87486.0,82.69,82.71,82.46,82.5,87486.0
2017-04-21 12:30:00,82.5,82.54,82.35,82.5,96437.0,82.5,82.54,82.35,82.5,96437.0
2017-04-21 13:00:00,82.5,82.55,82.42,82.5,164620.0,82.5,82.55,82.42,82.5,164620.0
2017-04-21 13:30:00,82.5,82.63,82.34,82.6,122180.0,82.5,82.63,82.34,82.6,122180.0
2017-04-21 14:00:00,82.62,82.62,82.48,82.51,83220.0,82.62,82.62,82.48,82.51,83220.0
2017-04-21 14:30:00,82.53,82.57,82.4,82.54,173819.0,82.53,82.57,82.4,82.54,173819.0
2017-04-21 15:00:00,82.54,82.55,82.27,82.45,190126.0,82.54,82.55,82.27,82.45,190126.0
2017-04-21 15:30:00,82.45,83.0,82.25,82.26,302585.0,82.45,83.0,82.25,82.26,302585.0
2017-04-24 09:30:00,83.0,83.6,82.94,83.4,53005.0,83.0,83.6,82.94,83.4,53005.0
2017-04-24 10:00:00,83.38,83.97,83.3,83.56,58877.0,83.38,83.97,83.3,83.56,58877.0
2017-04-24 10:30:00,83.57,83.78,83.33,83.55,65120.0,83.57,83.78,83.33,83.55,65120.0
2017-04-24 11:00:00,83.54,83.62,83.21,83.21,94377.0,83.54,83.62,83.21,83.21,94377.0
2017-04-24 11:30:00,83.24,83.44,83.17,83.36,47486.0,83.24,83.44,83.17,83.36,47486.0
2017-04-24 12:00:00,83.35,83.44,83.23,83.25,44676.0,83.35,83.44,83.23,83.25,44676.0
2017-04-24 12:30:00,83.24,83.3,83.13,83.16,24725.0,83.24,83.3,83.13,83.16,24725.0
2017-04-24 13:00:00,83.17,83.17,82.86,82.88,74792.0,83.17,83.17,82.86,82.88,74792.0
2017-04-24 13:30:00,82.9,83.21,82.9,83.12,38996.0,82.9,83.21,82.9,83.12,38996.0
2017-04-24 14:00:00,83.15,83.15,82.84,82.89,40210.0,83.15,83.15,82.84,82.89,40210.0
2017-04-24 14:30:00,82.89,82.96,82.76,82.81,59263.0,82.89,82.96,82.76,82.81,59263.0
2017-04-24 15:00:00,82.81,82.95,82.74,82.75,90181.0,82.81,82.95,82.74,82.75,90181.0
2017-04-24 15:30:00,82.75,82.87,82.66,82.73,175919.0,82.75,82.87,82.66,82.73,175919.0
2017-04-25 09:30:00,82.59,82.59,81.43,82.01,315063.0,82.59,82.59,81.43,82.01,315063.0
2017-04-25 10:00:00,82.02,82.06,81.83,82.02,87812.0,82.02,82.06,81.83,82.02,87812.0
2017-04-25 10:30:00,82.03,82.46,81.99,82.43,107209.0,82.03,82.46,81.99,82.43,107209.0
2017-04-25 11:00:00,82.45,83.07,82.45,82.84,100282.0,82.45,83.07,82.45,82.84,100282.0
2017-04-25 11:30:00,82.85,83.12,82.79,82.87,87179.0,82.85,83.12,82.79,82.87,87179.0
2017-04-25 12:00:00,82.88,83.19,82.83,83.0,90812.0,82.88,83.19,82.83,83.0,90812.0
2017-04-25 12:30:00,83.0,83.06,82.9,82.99,26315.0,83.0,83.06,82.9,82.99,26315.0
2017-04-25 13:00:00,82.99,83.02,82.83,82.83,63005.0,82.99,83.02,82.83,82.83,63005.0
2017-04-25 13:30:00,82.81,82.9,82.49,82.51,89873.0,82.81,82.9,82.49,82.51,89873.0
2017-04-25 14:00:00,82.51,82.65,82.49,82.54,129622.0,82.51,82.65,82.49,82.54,129622.0
2017-04-25 14:30:00,82.54,82.56,82.37,82.46,195646.0,82.54,82.56,82.37,82.46,195646.0
2017-04-25 15:00:00,82.47,82.69,82.46,82.53,131893.0,82.47,82.69,82.46,82.53,131893.0
2017-04-25 15:30:00,82.52,82.67,82.43,82.63,298766.0,82.52,82.67,82.43,82.63,298766.0
2017-04-26 09:30:00,82.66,82.87,82.5,82.58,44278.0,82.66,82.87,82.5,82.58,44278.0
2017-04-26 10:00:00,82.56,82.77,82.37,82.7,148448.0,82.56,82.77,82.37,82.7,148448.0
2017-04-26 10:30:00,82.72,82.83,82.51,82.53,73699.0,82.72,82.83,82.51,82.53,73699.0
2017-04-26 11:00:00,82.53,82.78,82.43,82.69,62060.0,82.53,82.78,82.43,82.69,62060.0
2017-04-26 11:30:00,82.65,82.85,82.61,82.81,30278.0,82.65,82.85,82.61,82.81,30278.0
2017-04-26 12:00:00,82.77,83.05,82.71,83.05,23398.0,82.77,83.05,82.71,83.05,23398.0
2017-04-26 12:30:00,83.05,83.05,82.88,83.01,38801.0,83.05,83.05,82.88,83.01,38801.0
2017-04-26 13:00:00,83.01,83.21,83.0,83.12,38185.0,83.01,83.21,83.0,83.12,38185.0
2017-04-26 13:30:00,83.11,83.23,83.11,83.13,45378.0,83.11,83.23,83.11,83.13,45378.0
2017-04-26 14:00:00,83.14,83.18,83.0,83.05,180375.0,83.14,83.18,83.0,83.05,180375.0
2017-04-26 14:30:00,83.05,83.39,83.02,83.2,148854.0,83.05,83.39,83.02,83.2,148854.0
2017-04-26 15:00:00,83.23,83.49,83.1,83.38,131584.0,83.23,83.49,83.1,83.38,131584.0
2017-04-26 15:30:00,83.38,83.43,83.0,83.02,236517.0,83.38,83.43,83.0,83.02,236517.0
2017-04-27 09:30:00,83.3,83.84,83.08,83.49,85814.0,83.3,83.84,83.08,83.49,85814.0
2017-04-27 10:00:00,83.52,84.1,83.35,83.94,114018.0,83.52,84.1,83.35,83.94,114018.0
2017-04-27 10:30:00,83.95,84.02,83.75,83.86,45032.0,83.95,84.02,83.75,83.86,45032.0
2017-04-27 11:00:00,83.88,83.96,83.77,83.95,34204.0,83.88,83.96,83.77,83.95,34204.0
2017-04-27 11:30:00,83.93,84.1,83.61,83.83,120166.0,83.93,84.1,83.61,83.83,120166.0
2017-04-27 12:00:00,83.81,83.97,83.74,83.87,33327.0,83.81,83.97,83.74,83.87,33327.0
2017-04-27 12:30:00,83.86,83.98,83.82,83.92,36057.0,83.86,83.98,83.82,83.92,36057.0
2017-04-27 13:00:00,83.92,83.96,83.82,83.83,85442.0,83.92,83.96,83.82,83.83,85442.0
2017-04-27 13:30:00,83.85,83.89,83.58,83.71,37636.0,83.85,83.89,83.58,83.71,37636.0
2017-04-27 14:00:00,83.7,83.8,83.64,83.75,49193.0,83.7,83.8,83.64,83.75,49193.0
2017-04-27 14:30:00,83.75,83.91,83.66,83.73,58204.0,83.75,83.91,83.66,83.73,58204.0
2017-04-27 15:00:00,83.75,83.82,83.62,83.66,55738.0,83.75,83.82,83.62,83.66,55738.0
2017-04-27 15:30:00,83.67,83.77,83.58,83.69,173341.0,83.67,83.77,83.58,83.69,173341.0
2017-04-28 09:30:00,83.62,83.86,83.57,83.79,34131.0,83.62,83.86,83.57,83.79,34131.0
2017-04-28 10:00:00,83.75,84.08,83.71,83.87,66137.0,83.75,84.08,83.71,83.87,66137.0
2017-04-28 10:30:00,83.91,84.14,83.87,84.05,60962.0,83.91,84.14,83.87,84.05,60962.0
2017-04-28 11:00:00,84.07,84.36,83.94,84.36,57306.0,84.07,84.36,83.94,84.36,57306.0
2017-04-28 11:30:00,84.34,84.34,83.89,84.08,39499.0,84.34,84.34,83.89,84.08,39499.0
2017-04-28 12:00:00,84.06,84.49,84.01,84.34,60539.0,84.06,84.49,84.01,84.34,60539.0
2017-04-28 12:30:00,84.32,84.32,84.15,84.22,27776.0,84.32,84.32,84.15,84.22,27776.0
2017-04-28 13:00:00,84.23,84.32,84.16,84.21,34285.0,84.23,84.32,84.16,84.21,34285.0
2017-04-28 13:30:00,84.21,84.38,84.12,84.14,53394.0,84.21,84.38,84.12,84.14,53394.0
2017-04-28 14:00:00,84.13,84.26,84.0,84.22,48096.0,84.13,84.26,84.0,84.22,48096.0
2017-04-28 14:30:00,84.22,84.25,83.99,84.07,57252.0,84.22,84.25,83.99,84.07,57252.0
2017-04-28 15:00:00,84.07,84.3,84.03,84.14,70248.0,84.07,84.3,84.03,84.14,70248.0
2017-04-28 15:30:00,84.15,84.32,84.04,84.28,171304.0,84.15,84.32,84.04,84.28,171304.0
2017-05-01 09:30:00,84.75,85.25,84.2,84.23,98754.0,84.75,85.25,84.2,84.23,98754.0
2017-05-01 10:00:00,84.23,85.0,84.2,84.7,207193.0,84.23,85.0,84.2,84.7,207193.0
2017-05-01 10:30:00,84.7,85.09,84.65,84.88,85518.0,84.7,85.09,84.65,84.88,85518.0
2017-05-01 11:00:00,84.87,84.89,84.41,84.51,66205.0,84.87,84.89,84.41,84.51,66205.0
2017-05-01 11:30:00,84.48,84.49,84.33,84.37,51744.0,84.48,84.49,84.33,84.37,51744.0
2017-05-01 12:00:00,84.39,84.43,84.3,84.41,54216.0,84.39,84.43,84.3,84.41,54216.0
2017-05-01 12:30:00,84.44,84.54,84.38,84.54,36591.0,84.44,84.54,84.38,84.54,36591.0
2017-05-01 13:00:00,84.59,84.59,84.43,84.54,65906.0,84.59,84.59,84.43,84.54,65906.0
2017-05-01 13:30:00,84.56,84.59,84.5,84.57,67332.0,84.56,84.59,84.5,84.57,67332.0
2017-05-01 14:00:00,84.56,84.76,84.55,84.6,83884.0,84.56,84.76,84.55,84.6,83884.0
2017-05-01 14:30:00,84.59,84.63,84.5,84.57,80571.0,84.59,84.63,84.5,84.57,80571.0
2017-05-01 15:00:00,84.56,84.74,84.56,84.71,91983.0,84.56,84.74,84.56,84.71,91983.0
2017-05-01 15:30:00,84.71,84.83,84.57,84.59,176670.0,84.71,84.83,84.57,84.59,176670.0
2017-05-02 09:30:00,84.66,84.75,84.31,84.55,48926.0,84.66,84.75,84.31,84.55,48926.0
2017-05-02 10:00:00,84.52,84.57,84.17,84.56,58406.0,84.52,84.57,84.17,84.56,58406.0
2017-05-02 10:30:00,84.52,84.82,84.45,84.65,91081.0,84.52,84.82,84.45,84.65,91081.0
2017-05-02 11:00:00,84.66,84.96,84.5,84.84,48777.0,84.66,84.96,84.5,84.84,48777.0
2017-05-02 11:30:00,84.83,85.08,84.83,85.03,52067.0,84.83,85.08,84.83,85.03,52067.0
2017-05-02 12:00:00,85.03,85.29,84.99,85.26,63193.0,85.03,85.29,84.99,85.26,63193.0
2017-05-02 12:30:00,85.3,85.41,85.21,85.23,94348.0,85.3,85.41,85.21,85.23,94348.0
2017-05-02 13:00:00,85.23,85.36,85.15,85.19,67932.0,85.23,85.36,85.15,85.19,67932.0
2017-05-02 13:30:00,85.2,85.41,85.14,85.36,69769.0,85.2,85.41,85.14,85.36,69769.0
2017-05-02 14:00:00,85.36,85.48,85.31,85.39,65052.0,85.36,85.48,85.31,85.39,65052.0
2017-05-02 14:30:00,85.4,85.59,85.37,85.45,86251.0,85.4,85.59,85.37,85.45,86251.0
2017-05-02 15:00:00,85.44,85.59,85.24,85.24,119096.0,85.44,85.59,85.24,85.24,119096.0
2017-05-02 15:30:00,85.24,85.48,85.22,85.33,240614.0,85.24,85.48,85.22,85.33,240614.0
2017-05-03 09:30:00,85.0,85.0,83.51,83.72,216634.0,85.0,85.0,83.51,83.72,216634.0
2017-05-03 10:00:00,83.81,83.89,82.38,82.55,120320.0,83.81,83.89,82.38,82.55,120320.0
2017-05-03 10:30:00,82.56,83.47,81.62,81.8,151712.0,82.56,83.47,81.62,81.8,151712.0
2017-05-03 11:00:00,81.86,82.69,81.85,82.5,79387.0,81.86,82.69,81.85,82.5,79387.0
2017-05-03 11:30:00,82.5,83.16,82.35,82.87,86173.0,82.5,83.16,82.35,82.87,86173.0
2017-05-03 12:00:00,82.83,83.0,82.52,82.69,37458.0,82.83,83.0,82.52,82.69,37458.0
2017-05-03 12:30:00,82.75,83.24,82.75,83.13,24781.0,82.75,83.24,82.75,83.13,24781.0
2017-05-03 13:00:00,83.1,83.74,83.1,83.4,52820.0,83.1,83.74,83.1,83.4,52820.0
2017-05-03 13:30:00,83.36,83.61,83.16,83.53,57128.0,83.36,83.61,83.16,83.53,57128.0
2017-05-03 14:00:00,83.49,83.62,83.38,83.5,63977.0,83.49,83.62,83.38,83.5,63977.0
2017-05-03 14:30:00,83.5,83.62,83.31,83.32,63637.0,83.5,83.62,83.31,83.32,63637.0
2017-05-03 15:00:00,83.33,83.66,83.25,83.35,110245.0,83.33,83.66,83.25,83.35,110245.0
2017-05-03 15:30:00,83.34,83.34,82.59,82.64,301553.0,83.34,83.34,82.59,82.64,301553.0
2017-05-04 09:30:00,83.1,83.46,82.12,82.17,99607.0,83.1,83.46,82.12,82.17,99607.0
2017-05-04 10:00:00,82.2,82.57,81.95,82.38,98924.0,82.2,82.57,81.95,82.38,98924.0
2017-05-04 10:30:00,82.36,82.65,82.34,82.41,53311.0,82.36,82.65,82.34,82.41,53311.0
2017-05-04 11:00:00,82.41,82.48,82.28,82.3,60303.0,82.41,82.48,82.28,82.3,60303.0
2017-05-04 11:30:00,82.3,82.37,82.19,82.24,68996.0,82.3,82.37,82.19,82.24,68996.0
2017-05-04 12:00:00,82.24,82.31,81.82,81.95,56903.0,82.24,82.31,81.82,81.95,56903.0
2017-05-04 12:30:00,81.94,82.37,81.84,82.25,87871.0,81.94,82.37,81.84,82.25,87871.0
2017-05-04 13:00:00,82.2,82.27,81.86,82.13,216870.0,82.2,82.27,81.86,82.13,216870.0
2017-05-04 13:30:00,82.13,82.34,82.12,82.16,160591.0,82.13,82.34,82.12,82.16,160591.0
2017-05-04 14:00:00,82.19,82.42,82.16,82.28,73480.0,82.19,82.42,82.16,82.28,73480.0
2017-05-04 14:30:00,82.29,82.45,82.24,82.4,88265.0,82.29,82.45,82.24,82.4,88265.0
2017-05-04 15:00:00,82.42,82.59,82.16,82.17,123432.0,82.42,82.59,82.16,82.17,123432.0
2017-05-04 15:30:00,82.18,82.4,82.15,82.2,254520.0,82.18,82.4,82.15,82.2,254520.0
2017-05-05 09:30:00,82.49,82.56,81.96,82.06,50884.0,82.49,82.56,81.96,82.06,50884.0
2017-05-05 10:00:00,82.1,82.49,82.0,82.38,111204.0,82.1,82.49,82.0,82.38,111204.0
2017-05-05 10:30:00,82.38,82.57,82.13,82.5,87440.0,82.38,82.57,82.13,82.5,87440.0
2017-05-05 11:00:00,82.53,82.67,82.51,82.59,61610.0,82.53,82.67,82.51,82.59,61610.0
2017-05-05 11:30:00,82.58,82.89,82.56,82.89,36706.0,82.58,82.89,82.56,82.89,36706.0
2017-05-05 12:00:00,82.89,83.01,82.86,82.99,50187.0,82.89,83.01,82.86,82.99,50187.0
2017-05-05 12:30:00,82.99,82.99,82.82,82.84,35582.0,82.99,82.99,82.82,82.84,35582.0
2017-05-05 13:00:00,82.83,82.91,82.75,82.89,25275.0,82.83,82.91,82.75,82.89,25275.0
2017-05-05 13:30:00,82.88,83.04,82.88,82.99,27372.0,82.88,83.04,82.88,82.99,27372.0
2017-05-05 14:00:00,83.0,83.0,82.95,82.98,92910.0,83.0,83.0,82.95,82.98,92910.0
2017-05-05 14:30:00,82.98,83.0,82.84,83.0,79910.0,82.98,83.0,82.84,83.0,79910.0
2017-05-05 15:00:00,82.99,83.25,82.89,83.24,83083.0,82.99,83.25,82.89,83.24,83083.0
2017-05-05 15:30:00,83.24,83.46,83.18,83.22,196567.0,83.24,83.46,83.18,83.22,196567.0
2017-05-08 09:30:00,82.66,83.2,82.31,82.76,91645.0,82.66,83.2,82.31,82.76,91645.0
2017-05-08 10:00:00,82.76,83.39,82.76,83.24,136175.0,82.76,83.39,82.76,83.24,136175.0
2017-05-08 10:30:00,83.25,83.5,82.93,83.23,78873.0,83.25,83.5,82.93,83.23,78873.0
2017-05-08 11:00:00,83.26,83.29,82.93,83.02,90115.0,83.26,83.29,82.93,83.02,90115.0
2017-05-08 11:30:00,83.06,83.15,82.96,83.03,57365.0,83.06,83.15,82.96,83.03,57365.0
2017-05-08 12:00:00,83.04,83.07,82.8,82.9,107768.0,83.04,83.07,82.8,82.9,107768.0
2017-05-08 12:30:00,82.93,83.21,82.93,83.19,50704.0,82.93,83.21,82.93,83.19,50704.0
2017-05-08 13:00:00,83.19,83.59,83.13,83.54,88076.0,83.19,83.59,83.13,83.54,88076.0
2017-05-08 13:30:00,83.54,83.79,83.5,83.73,93259.0,83.54,83.79,83.5,83.73,93259.0
2017-05-08 14:00:00,83.74,83.83,83.65,83.77,89590.0,83.74,83.83,83.65,83.77,89590.0
2017-05-08 14:30:00,83.78,83.88,83.73,83.85,83876.0,83.78,83.88,83.73,83.85,83876.0
2017-05-08 15:00:00,83.86,83.87,83.68,83.8,112569.0,83.86,83.87,83.68,83.8,112569.0
2017-05-08 15:30:00,83.8,83.86,83.59,83.61,258868.0,83.8,83.86,83.59,83.61,258868.0
2017-05-09 09:30:00,83.79,84.1,83.59,84.06,90997.0,83.79,84.1,83.59,84.06,90997.0
2017-05-09 10:00:00,84.06,84.39,84.05,84.3,85691.0,84.06,84.39,84.05,84.3,85691.0
2017-05-09 10:30:00,84.32,84.44,84.19,84.28,56317.0,84.32,84.44,84.19,84.28,56317.0
2017-05-09 11:00:00,84.28,84.31,84.21,84.25,48027.0,84.28,84.31,84.21,84.25,48027.0
2017-05-09 11:30:00,84.24,84.49,84.22,84.48,61782.0,84.24,84.49,84.22,84.48,61782.0
2017-05-09 12:00:00,84.47,84.64,84.38,84.38,35601.0,84.47,84.64,84.38,84.38,35601.0
2017-05-09 12:30:00,84.38,84.44,84.14,84.14,22418.0,84.38,84.44,84.14,84.14,22418.0
2017-05-09 13:00:00,84.15,84.26,84.07,84.2,98900.0,84.15,84.26,84.07,84.2,98900.0
2017-05-09 13:30:00,84.2,84.31,84.14,84.22,34072.0,84.2,84.31,84.14,84.22,34072.0
2017-05-09 14:00:00,84.24,84.26,84.16,84.17,35783.0,84.24,84.26,84.16,84.17,35783.0
2017-05-09 14:30:00,84.19,84.27,84.18,84.25,25947.0,84.19,84.27,84.18,84.25,25947.0
2017-05-09 15:00:00,84.24,84.36,84.22,84.32,44730.0,84.24,84.36,84.22,84.32,44730.0
2017-05-09 15:30:00,84.31,84.33,84.19,84.3,185656.0,84.31,84.33,84.19,84.3,185656.0
2017-05-10 09:30:00,84.01,84.71,83.74,83.99,97196.0,84.01,84.71,83.74,83.99,97196.0
2017-05-10 10:00:00,84.0,84.06,83.92,83.96,81131.0,84.0,84.06,83.92,83.96,81131.0
2017-05-10 10:30:00,83.94,84.01,83.35,83.44,68792.0,83.94,84.01,83.35,83.44,68792.0
2017-05-10 11:00:00,83.45,83.69,83.45,83.66,63616.0,83.45,83.69,83.45,83.66,63616.0
2017-05-10 11:30:00,83.65,83.66,83.31,83.33,31697.0,83.65,83.66,83.31,83.33,31697.0
2017-05-10 12:00:00,83.32,83.59,83.32,83.5,40632.0,83.32,83.59,83.32,83.5,40632.0
2017-05-10 12:30:00,83.47,83.51,83.37,83.51,31292.0,83.47,83.51,83.37,83.51,31292.0
2017-05-10 13:00:00,83.51,84.0,83.45,83.95,50438.0,83.51,84.0,83.45,83.95,50438.0
2017-05-10 13:30:00,83.95,84.0,83.69,83.75,114526.0,83.95,84.0,83.69,83.75,114526.0
2017-05-10 14:00:00,83.75,83.85,83.74,83.84,57766.0,83.75,83.85,83.74,83.84,57766.0
2017-05-10 14:30:00,83.84,83.9,83.6,83.68,130627.0,83.84,83.9,83.6,83.68,130627.0
2017-05-10 15:00:00,83.7,83.92,83.63,83.81,102930.0,83.7,83.92,83.63,83.81,102930.0
2017-05-10 15:30:00,83.81,84.11,83.73,83.8,273367.0,83.81,84.11,83.73,83.8,273367.0
2017-05-11 09:30:00,83.87,83.89,83.28,83.46,88289.0,83.87,83.89,83.28,83.46,88289.0
2017-05-11 10:00:00,83.46,83.52,83.0,83.12,68791.0,83.46,83.52,83.0,83.12,68791.0
2017-05-11 10:30:00,83.1,83.3,83.05,83.2,76758.0,83.1,83.3,83.05,83.2,76758.0
2017-05-11 11:00:00,83.2,83.4,83.16,83.2,104762.0,83.2,83.4,83.16,83.2,104762.0
2017-05-11 11:30:00,83.23,83.3,83.01,83.02,125637.0,83.23,83.3,83.01,83.02,125637.0
2017-05-11 12:00:00,83.07,83.12,82.97,83.0,59910.0,83.07,83.12,82.97,83.0,59910.0
2017-05-11 12:30:00,82.99,83.04,82.95,82.99,49250.0,82.99,83.04,82.95,82.99,49250.0
2017-05-11 13:00:00,82.98,83.13,82.98,83.09,66620.0,82.98,83.13,82.98,83.09,66620.0
2017-05-11 13:30:00,83.08,83.3,83.05,83.17,41303.0,83.08,83.3,83.05,83.17,41303.0
2017-05-11 14:00:00,83.18,83.24,83.03,83.06,37658.0,83.18,83.24,83.03,83.06,37658.0
2017-05-11 14:30:00,83.06,83.13,83.01,83.03,53929.0,83.06,83.13,83.01,83.03,53929.0
2017-05-11 15:00:00,83.06,83.18,82.99,83.15,44415.0,83.06,83.18,82.99,83.15,44415.0
2017-05-11 15:30:00,83.14,83.53,83.09,83.45,195306.0,83.14,83.53,83.09,83.45,195306.0
2017-05-12 09:30:00,83.16,83.82,82.9,83.15,24740.0,83.16,83.82,82.9,83.15,24740.0
2017-05-12 10:00:00,83.2,83.24,82.95,83.18,37679.0,83.2,83.24,82.95,83.18,37679.0
2017-05-12 10:30:00,83.23,83.44,83.15,83.35,34534.0,83.23,83.44,83.15,83.35,34534.0
2017-05-12 11:00:00,83.39,83.43,83.22,83.39,28739.0,83.39,83.43,83.22,83.39,28739.0
2017-05-12 11:30:00,83.42,83.5,83.22,83.22,25920.0,83.42,83.5,83.22,83.22,25920.0
2017-05-12 12:00:00,83.22,83.27,83.09,83.16,30186.0,83.22,83.27,83.09,83.16,30186.0
2017-05-12 12:30:00,83.16,83.19,83.1,83.17,14329.0,83.16,83.19,83.1,83.17,14329.0
2017-05-12 13:00:00,83.16,83.21,83.12,83.14,15462.0,83.16,83.21,83.12,83.14,15462.0
2017-05-12 13:30:00,83.12,83.24,83.07,83.24,29157.0,83.12,83.24,83.07,83.24,29157.0
2017-05-12 14:00:00,83.26,83.33,83.04,83.05,42734.0,83.26,83.33,83.04,83.05,42734.0
2017-05-12 14:30:00,83.05,83.12,83.0,83.02,25409.0,83.05,83.12,83.0,83.02,25409.0
2017-05-12 15:00:00,83.04,83.09,82.99,82.99,30270.0,83.04,83.09,82.99,82.99,30270.0
2017-05-12 15:30:00,82.99,83.11,82.86,82.92,115256.0,82.99,83.11,82.86,82.92,115256.0
2017-05-15 09:30:00,83.0,83.22,82.82,83.16,27754.0,83.0,83.22,82.82,83.16,27754.0
2017-05-15 10:00:00,83.19,83.48,83.19,83.33,37084.0,83.19,83.48,83.19,83.33,37084.0
2017-05-15 10:30:00,83.39,83.91,83.28,83.7,120042.0,83.39,83.91,83.28,83.7,120042.0
2017-05-15 11:00:00,83.66,83.7,83.42,83.51,26236.0,83.66,83.7,83.42,83.51,26236.0
2017-05-15 11:30:00,83.51,83.6,83.22,83.52,75541.0,83.51,83.6,83.22,83.52,75541.0
2017-05-15 12:00:00,83.53,83.68,83.52,83.55,14172.0,83.53,83.68,83.52,83.55,14172.0
2017-05-15 12:30:00,83.55,83.61,83.51,83.59,16099.0,83.55,83.61,83.51,83.59,16099.0
2017-05-15 13:00:00,83.58,83.6,83.37,83.49,36699.0,83.58,83.6,83.37,83.49,36699.0
2017-05-15 13:30:00,83.51,83.52,83.44,83.45,23625.0,83.51,83.52,83.44,83.45,23625.0
2017-05-15 14:00:00,83.48,83.49,83.31,83.38,43340.0,83.48,83.49,83.31,83.38,43340.0
2017-05-15 14:30:00,83.37,83.48,83.37,83.39,39045.0,83.37,83.48,83.37,83.39,39045.0
2017-05-15 15:00:00,83.39,83.52,83.39,83.51,53412.0,83.39,83.52,83.39,83.51,53412.0
2017-05-15 15:30:00,83.51,83.67,83.4,83.63,122800.0,83.51,83.67,83.4,83.63,122800.0
2017-05-16 09:30:00,82.1,83.4,82.0,83.24,101104.0,82.1,83.4,82.0,83.24,101104.0
2017-05-16 10:00:00,83.27,83.37,83.12,83.31,55143.0,83.27,83.37,83.12,83.31,55143.0
2017-05-16 10:30:00,83.32,83.33,82.99,83.05,56196.0,83.32,83.33,82.99,83.05,56196.0
2017-05-16 11:00:00,83.04,83.16,83.03,83.13,17738.0,83.04,83.16,83.03,83.13,17738.0
2017-05-16 11:30:00,83.16,83.19,83.05,83.07,23236.0,83.16,83.19,83.05,83.07,23236.0
2017-05-16 12:00:00,83.07,83.14,83.05,83.09,21190.0,83.07,83.14,83.05,83.09,21190.0
2017-05-16 12:30:00,83.08,83.1,82.98,83.0,43162.0,83.08,83.1,82.98,83.0,43162.0
2017-05-16 13:00:00,82.99,83.06,82.98,82.98,48154.0,82.99,83.06,82.98,82.98,48154.0
2017-05-16 13:30:00,83.01,83.03,82.98,83.02,28495.0,83.01,83.03,82.98,83.02,28495.0
2017-05-16 14:00:00,83.0,83.01,82.98,83.0,57061.0,83.0,83.01,82.98,83.0,57061.0
2017-05-16 14:30:00,83.0,83.0,82.86,82.92,94738.0,83.0,83.0,82.86,82.92,94738.0
2017-05-16 15:00:00,82.92,83.19,82.92,83.16,113448.0,82.92,83.19,82.92,83.16,113448.0
2017-05-16 15:30:00,83.16,83.24,83.1,83.19,142054.0,83.16,83.24,83.1,83.19,142054.0
2017-05-17 09:30:00,82.81,83.0,81.74,81.85,145147.0,82.81,83.0,81.74,81.85,145147.0
2017-05-17 10:00:00,81.84,82.44,81.83,82.15,78065.0,81.84,82.44,81.83,82.15,78065.0
2017-05-17 10:30:00,82.17,82.3,81.94,82.19,61970.0,82.17,82.3,81.94,82.19,61970.0
2017-05-17 11:00:00,82.18,82.3,82.09,82.3,87009.0,82.18,82.3,82.09,82.3,87009.0
2017-05-17 11:30:00,82.33,82.45,82.24,82.45,16862.0,82.33,82.45,82.24,82.45,16862.0
2017-05-17 12:00:00,82.47,82.65,82.35,82.62,17319.0,82.47,82.65,82.35,82.62,17319.0
2017-05-17 12:30:00,82.62,82.75,82.49,82.75,25514.0,82.62,82.75,82.49,82.75,25514.0
2017-05-17 13:00:00,82.76,82.77,82.63,82.77,32187.0,82.76,82.77,82.63,82.77,32187.0
2017-05-17 13:30:00,82.73,82.78,82.61,82.68,24592.0,82.73,82.78,82.61,82.68,24592.0
2017-05-17 14:00:00,82.68,82.8,82.51,82.57,31278.0,82.68,82.8,82.51,82.57,31278.0
2017-05-17 14:30:00,82.6,82.72,82.41,82.59,55524.0,82.6,82.72,82.41,82.59,55524.0
2017-05-17 15:00:00,82.58,82.79,82.45,82.63,60287.0,82.58,82.79,82.45,82.63,60287.0
2017-05-17 15:30:00,82.62,82.74,82.12,82.24,247920.0,82.62,82.74,82.12,82.24,247920.0
2017-05-18 09:30:00,82.29,82.84,82.1,82.44,52069.0,82.29,82.84,82.1,82.44,52069.0
2017-05-18 10:00:00,82.43,83.14,82.43,83.05,31632.0,82.43,83.14,82.43,83.05,31632.0
2017-05-18 10:30:00,83.02,83.33,83.01,83.27,38002.0,83.02,83.33,83.01,83.27,38002.0
2017-05-18 11:00:00,83.26,83.39,83.14,83.26,35347.0,83.26,83.39,83.14,83.26,35347.0
2017-05-18 11:30:00,83.29,83.39,83.02,83.13,31971.0,83.29,83.39,83.02,83.13,31971.0
2017-05-18 12:00:00,83.12,83.23,83.08,83.13,22768.0,83.12,83.23,83.08,83.13,22768.0
2017-05-18 12:30:00,83.13,83.28,83.01,83.09,13754.0,83.13,83.28,83.01,83.09,13754.0
2017-05-18 13:00:00,83.12,83.13,82.96,82.96,10312.0,83.12,83.13,82.96,82.96,10312.0
2017-05-18 13:30:00,82.98,83.08,82.95,83.04,29844.0,82.98,83.08,82.95,83.04,29844.0
2017-05-18 14:00:00,83.04,83.16,83.02,83.05,32751.0,83.04,83.16,83.02,83.05,32751.0
2017-05-18 14:30:00,83.05,83.09,82.86,82.88,50318.0,83.05,83.09,82.86,82.88,50318.0
2017-05-18 15:00:00,82.88,83.08,82.88,82.98,41908.0,82.88,83.08,82.88,82.98,41908.0
2017-05-18 15:30:00,82.99,83.12,82.86,83.09,106210.0,82.99,83.12,82.86,83.09,106210.0
2017-05-19 09:30:00,83.42,83.76,83.0,83.46,30209.0,83.42,83.76,83.0,83.46,30209.0
2017-05-19 10:00:00,83.47,83.49,83.05,83.43,13959.0,83.47,83.49,83.05,83.43,13959.0
2017-05-19 10:30:00,83.47,83.68,83.34,83.4,18305.0,83.47,83.68,83.34,83.4,18305.0
2017-05-19 11:00:00,83.38,83.5,83.35,83.43,13328.0,83.38,83.5,83.35,83.43,13328.0
2017-05-19 11:30:00,83.45,83.45,83.31,83.32,13114.0,83.45,83.45,83.31,83.32,13114.0
2017-05-19 12:00:00,83.35,83.38,83.08,83.16,25127.0,83.35,83.38,83.08,83.16,25127.0
2017-05-19 12:30:00,83.17,83.17,83.08,83.1,21321.0,83.17,83.17,83.08,83.1,21321.0
2017-05-19 13:00:00,83.1,83.19,83.06,83.12,12517.0,83.1,83.19,83.06,83.12,12517.0
2017-05-19 13:30:00,83.14,83.14,83.04,83.11,6998.0,83.14,83.14,83.04,83.11,6998.0
2017-05-19 14:00:00,83.08,83.14,83.06,83.14,18556.0,83.08,83.14,83.06,83.14,18556.0
2017-05-19 14:30:00,83.14,83.26,83.14,83.14,21488.0,83.14,83.26,83.14,83.14,21488.0
2017-05-19 15:00:00,83.18,83.18,82.94,82.95,50374.0,83.18,83.18,82.94,82.95,50374.0
2017-05-19 15:30:00,82.94,83.24,82.94,83.07,174531.0,82.94,83.24,82.94,83.07,174531.0
2017-05-22 09:30:00,83.32,83.32,82.83,83.06,37932.0,83.32,83.32,82.83,83.06,37932.0
2017-05-22 10:00:00,83.06,83.43,83.03,83.03,28972.0,83.06,83.43,83.03,83.03,28972.0
2017-05-22 10:30:00,83.03,83.25,82.9,83.0,27313.0,83.03,83.25,82.9,83.0,27313.0
2017-05-22 11:00:00,82.99,83.27,82.98,83.16,18879.0,82.99,83.27,82.98,83.16,18879.0
2017-05-22 11:30:00,83.12,83.28,83.05,83.21,34384.0,83.12,83.28,83.05,83.21,34384.0
2017-05-22 12:00:00,83.19,83.45,83.15,83.39,27417.0,83.19,83.45,83.15,83.39,27417.0
2017-05-22 12:30:00,83.37,83.44,83.23,83.42,30367.0,83.37,83.44,83.23,83.42,30367.0
2017-05-22 13:00:00,83.44,83.49,83.3,83.33,14338.0,83.44,83.49,83.3,83.33,14338.0
2017-05-22 13:30:00,83.34,83.37,83.23,83.28,11450.0,83.34,83.37,83.23,83.28,11450.0
2017-05-22 14:00:00,83.25,83.38,83.2,83.31,22056.0,83.25,83.38,83.2,83.31,22056.0
2017-05-22 14:30:00,83.32,83.44,83.24,83.34,18967.0,83.32,83.44,83.24,83.34,18967.0
2017-05-22 15:00:00,83.35,83.47,83.34,83.37,29964.0,83.35,83.47,83.34,83.37,29964.0
2017-05-22 15:30:00,83.37,83.56,83.35,83.5,93962.0,83.37,83.56,83.35,83.5,93962.0
2017-05-23 09:30:00,84.0,84.0,83.16,83.39,33282.0,84.0,84.0,83.16,83.39,33282.0
2017-05-23 10:00:00,83.39,83.63,83.35,83.52,27009.0,83.39,83.63,83.35,83.52,27009.0
2017-05-23 10:30:00,83.61,83.68,83.4,83.68,26789.0,83.61,83.68,83.4,83.68,26789.0
2017-05-23 11:00:00,83.71,83.84,83.65,83.78,28685.0,83.71,83.84,83.65,83.78,28685.0
2017-05-23 11:30:00,83.75,83.88,83.66,83.85,24457.0,83.75,83.88,83.66,83.85,24457.0
2017-05-23 12:00:00,83.8,83.93,83.74,83.86,26510.0,83.8,83.93,83.74,83.86,26510.0
2017-05-23 12:30:00,83.81,83.9,83.79,83.83,25480.0,83.81,83.9,83.79,83.83,25480.0
2017-05-23 13:00:00,83.83,83.9,83.65,83.67,17574.0,83.83,83.9,83.65,83.67,17574.0
2017-05-23 13:30:00,83.7,83.75,83.47,83.53,16291.0,83.7,83.75,83.47,83.53,16291.0
2017-05-23 14:00:00,83.54,83.62,83.45,83.48,25344.0,83.54,83.62,83.45,83.48,25344.0
2017-05-23 14:30:00,83.49,83.78,83.49,83.69,31743.0,83.49,83.78,83.49,83.69,31743.0
2017-05-23 15:00:00,83.69,83.77,83.63,83.69,46458.0,83.69,83.77,83.63,83.69,46458.0
2017-05-23 15:30:00,83.69,83.84,83.63,83.78,147394.0,83.69,83.84,83.63,83.78,147394.0
2017-05-24 09:30:00,83.98,84.0,83.39,83.4,39177.0,83.98,84.0,83.39,83.4,39177.0
2017-05-24 10:00:00,83.39,83.52,83.24,83.38,11964.0,83.39,83.52,83.24,83.38,11964.0
2017-05-24 10:30:00,83.31,84.01,83.3,83.95,21528.0,83.31,84.01,83.3,83.95,21528.0
2017-05-24 11:00:00,83.91,83.95,83.73,83.86,21073.0,83.91,83.95,83.73,83.86,21073.0
2017-05-24 11:30:00,83.87,83.98,83.83,83.93,16742.0,83.87,83.98,83.83,83.93,16742.0
2017-05-24 12:00:00,83.92,83.95,83.81,83.91,17866.0,83.92,83.95,83.81,83.91,17866.0
2017-05-24 12:30:00,83.95,84.0,83.93,83.98,8878.0,83.95,84.0,83.93,83.98,8878.0
2017-05-24 13:00:00,83.95,84.09,83.95,83.99,14423.0,83.95,84.09,83.95,83.99,14423.0
2017-05-24 13:30:00,83.94,84.22,83.94,84.17,16105.0,83.94,84.22,83.94,84.17,16105.0
2017-05-24 14:00:00,84.13,84.3,83.98,84.3,28249.0,84.13,84.3,83.98,84.3,28249.0
2017-05-24 14:30:00,84.29,84.31,84.15,84.21,33739.0,84.29,84.31,84.15,84.21,33739.0
2017-05-24 15:00:00,84.2,84.24,84.04,84.09,36148.0,84.2,84.24,84.04,84.09,36148.0
2017-05-24 15:30:00,84.11,84.28,84.09,84.22,107702.0,84.11,84.28,84.09,84.22,107702.0
2017-05-25 09:30:00,84.2,84.6,83.89,84.57,398297.0,84.2,84.6,83.89,84.57,398297.0
2017-05-25 10:00:00,84.58,85.0,84.32,84.7,115373.0,84.58,85.0,84.32,84.7,115373.0
2017-05-25 10:30:00,84.7,84.99,84.61,84.86,249767.0,84.7,84.99,84.61,84.86,249767.0
2017-05-25 11:00:00,84.86,85.37,84.72,85.3,304731.0,84.86,85.37,84.72,85.3,304731.0
2017-05-25 11:30:00,85.3,85.47,85.11,85.13,65080.0,85.3,85.47,85.11,85.13,65080.0
2017-05-25 12:00:00,85.11,85.33,85.07,85.23,75326.0,85.11,85.33,85.07,85.23,75326.0
2017-05-25 12:30:00,85.25,85.51,85.21,85.44,98330.0,85.25,85.51,85.21,85.44,98330.0
2017-05-25 13:00:00,85.43,85.45,84.89,85.05,101843.0,85.43,85.45,84.89,85.05,101843.0
2017-05-25 13:30:00,85.03,85.12,85.0,85.1,42606.0,85.03,85.12,85.0,85.1,42606.0
2017-05-25 14:00:00,85.12,85.12,84.9,84.97,41477.0,85.12,85.12,84.9,84.97,41477.0
2017-05-25 14:30:00,84.96,85.08,84.92,84.97,54122.0,84.96,85.08,84.92,84.97,54122.0
2017-05-25 15:00:00,84.97,84.97,84.65,84.66,98639.0,84.97,84.97,84.65,84.66,98639.0
2017-05-25 15:30:00,84.68,84.75,84.59,84.66,288319.0,84.68,84.75,84.59,84.66,288319.0
2017-05-26 09:30:00,84.93,85.39,84.6,84.97,95397.0,84.93,85.39,84.6,84.97,95397.0
2017-05-26 10:00:00,84.98,85.45,84.92,85.32,57108.0,84.98,85.45,84.92,85.32,57108.0
2017-05-26 10:30:00,85.31,85.43,85.26,85.32,55694.0,85.31,85.43,85.26,85.32,55694.0
2017-05-26 11:00:00,85.34,85.43,85.3,85.36,55897.0,85.34,85.43,85.3,85.36,55897.0
2017-05-26 11:30:00,85.37,85.66,85.37,85.61,70451.0,85.37,85.66,85.37,85.61,70451.0
2017-05-26 12:00:00,85.58,85.85,85.55,85.83,42735.0,85.58,85.85,85.55,85.83,42735.0
2017-05-26 12:30:00,85.83,85.96,85.78,85.9,56871.0,85.83,85.96,85.78,85.9,56871.0
2017-05-26 13:00:00,85.89,85.98,85.86,85.97,38632.0,85.89,85.98,85.86,85.97,38632.0
2017-05-26 13:30:00,85.98,86.1,85.79,85.88,119935.0,85.98,86.1,85.79,85.88,119935.0
2017-05-26 14:00:00,85.88,86.01,85.82,85.9,35551.0,85.88,86.01,85.82,85.9,35551.0
2017-05-26 14:30:00,85.89,86.02,85.86,85.99,77960.0,85.89,86.02,85.86,85.99,77960.0
2017-05-26 15:00:00,86.0,86.08,85.91,86.08,107685.0,86.0,86.08,85.91,86.08,107685.0
2017-05-26 15:30:00,86.07,86.11,85.96,85.98,314091.0,86.07,86.11,85.96,85.98,314091.0
2017-05-30 09:30:00,85.72,86.38,85.72,86.08,44676.0,85.72,86.38,85.72,86.08,44676.0
2017-05-30 10:00:00,86.02,86.2,85.83,85.86,36952.0,86.02,86.2,85.83,85.86,36952.0
2017-05-30 10:30:00,85.79,85.98,85.71,85.81,34298.0,85.79,85.98,85.71,85.81,34298.0
2017-05-30 11:00:00,85.78,85.87,85.49,85.52,34046.0,85.78,85.87,85.49,85.52,34046.0
2017-05-30 11:30:00,85.54,85.65,85.34,85.34,27877.0,85.54,85.65,85.34,85.34,27877.0
2017-05-30 12:00:00,85.34,85.53,85.3,85.48,29441.0,85.34,85.53,85.3,85.48,29441.0
2017-05-30 12:30:00,85.49,85.54,85.4,85.42,21883.0,85.49,85.54,85.4,85.42,21883.0
2017-05-30 13:00:00,85.41,85.5,85.31,85.31,35705.0,85.41,85.5,85.31,85.31,35705.0
2017-05-30 13:30:00,85.3,85.37,85.23,85.31,43958.0,85.3,85.37,85.23,85.31,43958.0
2017-05-30 14:00:00,85.31,85.41,85.3,85.39,35393.0,85.31,85.41,85.3,85.39,35393.0
2017-05-30 14:30:00,85.38,85.49,85.25,85.28,39886.0,85.38,85.49,85.25,85.28,39886.0
2017-05-30 15:00:00,85.28,85.4,85.23,85.35,75289.0,85.28,85.4,85.23,85.35,75289.0
2017-05-30 15:30:00,85.37,85.54,85.36,85.5,217145.0,85.37,85.54,85.36,85.5,217145.0
2017-05-31 09:30:00,85.64,86.48,85.59,86.04,133074.0,85.64,86.48,85.59,86.04,133074.0
2017-05-31 10:00:00,86.02,86.38,85.79,85.79,139070.0,86.02,86.38,85.79,85.79,139070.0
2017-05-31 10:30:00,85.79,86.02,85.65,86.02,64016.0,85.79,86.02,85.65,86.02,64016.0
2017-05-31 11:00:00,86.07,86.15,85.72,85.73,56711.0,86.07,86.15,85.72,85.73,56711.0
2017-05-31 11:30:00,85.73,85.88,85.61,85.8,48916.0,85.73,85.88,85.61,85.8,48916.0
2017-05-31 12:00:00,85.82,85.99,85.79,85.84,47365.0,85.82,85.99,85.79,85.84,47365.0
2017-05-31 12:30:00,85.84,85.89,85.8,85.81,85149.0,85.84,85.89,85.8,85.81,85149.0
2017-05-31 13:00:00,85.83,85.94,85.82,85.83,40009.0,85.83,85.94,85.82,85.83,40009.0
2017-05-31 13:30:00,85.85,86.0,85.82,86.0,38716.0,85.85,86.0,85.82,86.0,38716.0
2017-05-31 14:00:00,85.99,86.08,85.93,86.04,47327.0,85.99,86.08,85.93,86.04,47327.0
2017-05-31 14:30:00,86.04,86.26,86.04,86.22,53351.0,86.04,86.26,86.04,86.22,53351.0
2017-05-31 15:00:00,86.21,86.31,86.17,86.25,65021.0,86.21,86.31,86.17,86.25,65021.0
2017-05-31 15:30:00,86.25,86.51,86.19,86.43,214052.0,86.25,86.51,86.19,86.43,214052.0
2017-06-01 09:30:00,86.81,86.81,86.31,86.58,54864.0,86.81,86.81,86.31,86.58,54864.0
2017-06-01 10:00:00,86.59,86.67,86.42,86.49,40873.0,86.59,86.67,86.42,86.49,40873.0
2017-06-01 10:30:00,86.48,86.99,86.45,86.78,54699.0,86.48,86.99,86.45,86.78,54699.0
2017-06-01 11:00:00,86.75,86.94,86.73,86.87,30897.0,86.75,86.94,86.73,86.87,30897.0
2017-06-01 11:30:00,86.88,86.94,86.77,86.87,28338.0,86.88,86.94,86.77,86.87,28338.0
2017-06-01 12:00:00,86.89,87.0,86.85,86.89,40741.0,86.89,87.0,86.85,86.89,40741.0
2017-06-01 12:30:00,86.88,87.34,86.88,87.17,54418.0,86.88,87.34,86.88,87.17,54418.0
2017-06-01 13:00:00,87.15,87.21,87.01,87.18,36766.0,87.15,87.21,87.01,87.18,36766.0
2017-06-01 13:30:00,87.16,87.3,87.13,87.3,46477.0,87.16,87.3,87.13,87.3,46477.0
2017-06-01 14:00:00,87.3,87.43,86.85,87.38,157880.0,87.3,87.43,86.85,87.38,157880.0
2017-06-01 14:30:00,87.39,87.52,87.31,87.37,75019.0,87.39,87.52,87.31,87.37,75019.0
2017-06-01 15:00:00,87.37,87.4,87.06,87.07,69465.0,87.37,87.4,87.06,87.07,69465.0
2017-06-01 15:30:00,87.07,87.2,86.96,87.13,228580.0,87.07,87.2,86.96,87.13,228580.0
2017-06-02 09:30:00,87.5,87.67,87.24,87.42,70603.0,87.5,87.67,87.24,87.42,70603.0
2017-06-02 10:00:00,87.43,87.75,87.28,87.73,45187.0,87.43,87.75,87.28,87.73,45187.0
2017-06-02 10:30:00,87.75,88.03,87.67,87.95,56456.0,87.75,88.03,87.67,87.95,56456.0
2017-06-02 11:00:00,87.94,88.25,87.78,88.09,91573.0,87.94,88.25,87.78,88.09,91573.0
2017-06-02 11:30:00,88.1,88.28,88.01,88.15,85505.0,88.1,88.28,88.01,88.15,85505.0
2017-06-02 12:00:00,88.15,88.26,88.02,88.26,35106.0,88.15,88.26,88.02,88.26,35106.0
2017-06-02 12:30:00,88.25,88.38,88.14,88.34,42936.0,88.25,88.38,88.14,88.34,42936.0
2017-06-02 13:00:00,88.37,88.43,88.21,88.31,32902.0,88.37,88.43,88.21,88.31,32902.0
2017-06-02 13:30:00,88.32,88.37,88.28,88.3,29848.0,88.32,88.37,88.28,88.3,29848.0
2017-06-02 14:00:00,88.3,88.31,88.04,88.04,60608.0,88.3,88.31,88.04,88.04,60608.0
2017-06-02 14:30:00,88.06,88.08,87.81,87.85,70907.0,88.06,88.08,87.81,87.85,70907.0
2017-06-02 15:00:00,87.85,88.11,87.78,88.05,58796.0,87.85,88.11,87.78,88.05,58796.0
2017-06-02 15:30:00,88.05,88.08,87.87,87.91,217533.0,88.05,88.08,87.87,87.91,217533.0
2017-06-05 09:30:00,88.22,88.38,87.73,87.73,68616.0,88.22,88.38,87.73,87.73,68616.0
2017-06-05 10:00:00,87.72,87.89,87.66,87.82,51269.0,87.72,87.89,87.66,87.82,51269.0
2017-06-05 10:30:00,87.81,87.86,87.51,87.66,93905.0,87.81,87.86,87.51,87.66,93905.0
2017-06-05 11:00:00,87.65,87.65,87.36,87.54,41113.0,87.65,87.65,87.36,87.54,41113.0
2017-06-05 11:30:00,87.52,87.67,87.44,87.51,27765.0,87.52,87.67,87.44,87.51,27765.0
2017-06-05 12:00:00,87.51,87.6,87.4,87.48,22240.0,87.51,87.6,87.4,87.48,22240.0
2017-06-05 12:30:00,87.49,87.54,87.37,87.38,27386.0,87.49,87.54,87.37,87.38,27386.0
2017-06-05 13:00:00,87.39,87.62,87.38,87.56,27311.0,87.39,87.62,87.38,87.56,27311.0
2017-06-05 13:30:00,87.55,87.71,87.41,87.43,19201.0,87.55,87.71,87.41,87.43,19201.0
2017-06-05 14:00:00,87.43,87.68,87.35,87.67,26747.0,87.43,87.68,87.35,87.67,26747.0
2017-06-05 14:30:00,87.68,87.69,87.45,87.47,29974.0,87.68,87.69,87.45,87.47,29974.0
2017-06-05 15:00:00,87.46,87.5,87.4,87.48,41369.0,87.46,87.5,87.4,87.48,41369.0
2017-06-05 15:30:00,87.48,87.53,87.26,87.3,129125.0,87.48,87.53,87.26,87.3,129125.0
2017-06-06 09:30:00,87.04,87.41,86.72,86.73,69824.0,87.04,87.41,86.72,86.73,69824.0
2017-06-06 10:00:00,86.75,87.09,86.54,86.98,43020.0,86.75,87.09,86.54,86.98,43020.0
2017-06-06 10:30:00,86.97,87.08,86.86,86.98,47494.0,86.97,87.08,86.86,86.98,47494.0
2017-06-06 11:00:00,87.0,87.71,86.95,87.41,73947.0,87.0,87.71,86.95,87.41,73947.0
2017-06-06 11:30:00,87.41,87.48,87.14,87.16,11928.0,87.41,87.48,87.14,87.16,11928.0
2017-06-06 12:00:00,87.17,87.17,87.02,87.08,11419.0,87.17,87.17,87.02,87.08,11419.0
2017-06-06 12:30:00,87.07,87.21,87.06,87.17,15105.0,87.07,87.21,87.06,87.17,15105.0
2017-06-06 13:00:00,87.18,87.21,87.06,87.08,13061.0,87.18,87.21,87.06,87.08,13061.0
2017-06-06 13:30:00,87.08,87.21,87.07,87.2,19015.0,87.08,87.21,87.07,87.2,19015.0
2017-06-06 14:00:00,87.22,87.29,87.17,87.23,45484.0,87.22,87.29,87.17,87.23,45484.0
2017-06-06 14:30:00,87.22,87.37,87.22,87.32,26538.0,87.22,87.37,87.22,87.32,26538.0
2017-06-06 15:00:00,87.32,87.36,87.01,87.04,41557.0,87.32,87.36,87.01,87.04,41557.0
2017-06-06 15:30:00,87.05,87.11,86.87,87.06,85439.0,87.05,87.11,86.87,87.06,85439.0
2017-06-07 09:30:00,87.01,87.71,87.0,87.65,39514.0,87.01,87.71,87.0,87.65,39514.0
2017-06-07 10:00:00,87.7,87.9,87.31,87.31,30105.0,87.7,87.9,87.31,87.31,30105.0
2017-06-07 10:30:00,87.34,87.36,86.98,87.26,45113.0,87.34,87.36,86.98,87.26,45113.0
2017-06-07 11:00:00,87.27,87.78,87.27,87.67,17078.0,87.27,87.78,87.27,87.67,17078.0
2017-06-07 11:30:00,87.67,87.72,87.53,87.61,12760.0,87.67,87.72,87.53,87.61,12760.0
2017-06-07 12:00:00,87.58,87.63,87.43,87.46,13436.0,87.58,87.63,87.43,87.46,13436.0
2017-06-07 12:30:00,87.47,87.54,87.35,87.37,128913.0,87.47,87.54,87.35,87.37,128913.0
2017-06-07 13:00:00,87.37,87.73,87.37,87.57,37733.0,87.37,87.73,87.37,87.57,37733.0
2017-06-07 13:30:00,87.59,87.64,87.49,87.63,19518.0,87.59,87.64,87.49,87.63,19518.0
2017-06-07 14:00:00,87.61,87.65,87.48,87.61,35666.0,87.61,87.65,87.48,87.61,35666.0
2017-06-07 14:30:00,87.62,87.79,87.6,87.64,31711.0,87.62,87.79,87.6,87.64,31711.0
2017-06-07 15:00:00,87.63,87.63,87.45,87.52,27353.0,87.63,87.63,87.45,87.52,27353.0
2017-06-07 15:30:00,87.54,87.68,87.49,87.56,146507.0,87.54,87.68,87.49,87.56,146507.0
2017-06-08 09:30:00,88.0,88.0,87.63,87.79,45958.0,88.0,88.0,87.63,87.79,45958.0
2017-06-08 10:00:00,87.81,87.87,87.69,87.74,46992.0,87.81,87.87,87.69,87.74,46992.0
2017-06-08 10:30:00,87.7,87.82,87.4,87.48,38427.0,87.7,87.82,87.4,87.48,38427.0
2017-06-08 11:00:00,87.5,87.72,87.47,87.57,20422.0,87.5,87.72,87.47,87.57,20422.0
2017-06-08 11:30:00,87.57,87.84,87.49,87.81,27335.0,87.57,87.84,87.49,87.81,27335.0
2017-06-08 12:00:00,87.79,88.02,87.77,87.77,43049.0,87.79,88.02,87.77,87.77,43049.0
2017-06-08 12:30:00,87.78,87.79,87.63,87.72,13437.0,87.78,87.79,87.63,87.72,13437.0
2017-06-08 13:00:00,87.72,87.77,87.57,87.57,18927.0,87.72,87.77,87.57,87.57,18927.0
2017-06-08 13:30:00,87.53,87.97,87.5,87.9,35294.0,87.53,87.97,87.5,87.9,35294.0
2017-06-08 14:00:00,87.91,87.91,87.63,87.71,36692.0,87.91,87.91,87.63,87.71,36692.0
2017-06-08 14:30:00,87.7,87.9,87.63,87.81,49336.0,87.7,87.9,87.63,87.81,49336.0
2017-06-08 15:00:00,87.83,88.01,87.81,88.0,66035.0,87.83,88.01,87.81,88.0,66035.0
2017-06-08 15:30:00,87.99,88.0,87.72,87.85,229259.0,87.99,88.0,87.72,87.85,229259.0
2017-06-09 09:30:00,87.66,87.72,87.17,87.44,38611.0,87.66,87.72,87.17,87.44,38611.0
2017-06-09 10:00:00,87.44,88.06,87.41,87.47,74221.0,87.44,88.06,87.41,87.47,74221.0
2017-06-09 10:30:00,87.47,87.81,87.38,87.71,48589.0,87.47,87.81,87.38,87.71,48589.0
2017-06-09 11:00:00,87.72,87.88,87.47,87.5,34350.0,87.72,87.88,87.47,87.5,34350.0
2017-06-09 11:30:00,87.52,87.57,87.31,87.42,47626.0,87.52,87.57,87.31,87.42,47626.0
2017-06-09 12:00:00,87.42,87.66,87.19,87.52,44457.0,87.42,87.66,87.19,87.52,44457.0
2017-06-09 12:30:00,87.54,87.54,87.21,87.24,29010.0,87.54,87.54,87.21,87.24,29010.0
2017-06-09 13:00:00,87.23,87.42,87.08,87.42,26557.0,87.23,87.42,87.08,87.42,26557.0
2017-06-09 13:30:00,87.36,87.43,86.96,86.96,25782.0,87.36,87.43,86.96,86.96,25782.0
2017-06-09 14:00:00,86.98,87.36,86.93,87.15,33248.0,86.98,87.36,86.93,87.15,33248.0
2017-06-09 14:30:00,87.13,87.16,86.18,86.3,67292.0,87.13,87.16,86.18,86.3,67292.0
2017-06-09 15:00:00,86.33,86.64,86.22,86.42,129413.0,86.33,86.64,86.22,86.42,129413.0
2017-06-09 15:30:00,86.45,86.45,86.09,86.14,237047.0,86.45,86.45,86.09,86.14,237047.0
2017-06-12 09:30:00,86.15,86.27,84.3,85.19,88560.0,86.15,86.27,84.3,85.19,88560.0
2017-06-12 10:00:00,85.19,85.2,84.53,84.71,91813.0,85.19,85.2,84.53,84.71,91813.0
2017-06-12 10:30:00,84.73,85.18,84.55,85.16,91495.0,84.73,85.18,84.55,85.16,91495.0
2017-06-12 11:00:00,85.14,85.46,85.07,85.29,98271.0,85.14,85.46,85.07,85.29,98271.0
2017-06-12 11:30:00,85.27,85.36,85.12,85.18,52938.0,85.27,85.36,85.12,85.18,52938.0
2017-06-12 12:00:00,85.23,85.32,84.99,84.99,82547.0,85.23,85.32,84.99,84.99,82547.0
2017-06-12 12:30:00,84.95,85.23,84.95,85.17,56890.0,84.95,85.23,84.95,85.17,56890.0
2017-06-12 13:00:00,85.15,85.2,84.98,85.16,44644.0,85.15,85.2,84.98,85.16,44644.0
2017-06-12 13:30:00,85.17,85.2,85.01,85.02,129859.0,85.17,85.2,85.01,85.02,129859.0
2017-06-12 14:00:00,85.02,85.51,84.98,85.32,84991.0,85.02,85.51,84.98,85.32,84991.0
2017-06-12 14:30:00,85.36,85.47,85.31,85.38,84906.0,85.36,85.47,85.31,85.38,84906.0
2017-06-12 15:00:00,85.39,85.53,85.29,85.39,98629.0,85.39,85.53,85.29,85.39,98629.0
2017-06-12 15:30:00,85.38,85.6,85.35,85.58,274217.0,85.38,85.6,85.35,85.58,274217.0
2017-06-13 09:30:00,85.95,86.94,85.83,86.85,50432.0,85.95,86.94,85.83,86.85,50432.0
2017-06-13 10:00:00,86.87,87.1,86.77,87.04,71056.0,86.87,87.1,86.77,87.04,71056.0
2017-06-13 10:30:00,87.04,87.09,86.42,86.42,71610.0,87.04,87.09,86.42,86.42,71610.0
2017-06-13 11:00:00,86.42,86.59,86.3,86.54,35623.0,86.42,86.59,86.3,86.54,35623.0
2017-06-13 11:30:00,86.55,86.59,86.43,86.51,63726.0,86.55,86.59,86.43,86.51,63726.0
2017-06-13 12:00:00,86.53,86.59,86.31,86.35,28484.0,86.53,86.59,86.31,86.35,28484.0
2017-06-13 12:30:00,86.34,86.6,86.28,86.54,31414.0,86.34,86.6,86.28,86.54,31414.0
2017-06-13 13:00:00,86.52,86.66,86.36,86.63,34219.0,86.52,86.66,86.36,86.63,34219.0
2017-06-13 13:30:00,86.64,86.74,86.52,86.58,28855.0,86.64,86.74,86.52,86.58,28855.0
2017-06-13 14:00:00,86.59,86.74,86.55,86.56,56371.0,86.59,86.74,86.55,86.56,56371.0
2017-06-13 14:30:00,86.59,86.73,86.53,86.71,41309.0,86.59,86.73,86.53,86.71,41309.0
2017-06-13 15:00:00,86.71,86.73,86.51,86.73,53714.0,86.71,86.73,86.51,86.73,53714.0
2017-06-13 15:30:00,86.72,86.85,86.56,86.74,205161.0,86.72,86.85,86.56,86.74,205161.0
2017-06-14 09:30:00,86.65,87.17,86.46,86.67,34032.0,86.65,87.17,86.46,86.67,34032.0
2017-06-14 10:00:00,86.65,87.0,86.41,86.79,47243.0,86.65,87.0,86.41,86.79,47243.0
2017-06-14 10:30:00,86.79,86.8,86.27,86.53,39875.0,86.79,86.8,86.27,86.53,39875.0
2017-06-14 11:00:00,86.54,87.06,86.54,86.91,11574.0,86.54,87.06,86.54,86.91,11574.0
2017-06-14 11:30:00,86.9,86.96,86.78,86.93,19907.0,86.9,86.96,86.78,86.93,19907.0
2017-06-14 12:00:00,86.88,86.97,86.72,86.8,14209.0,86.88,86.97,86.72,86.8,14209.0
2017-06-14 12:30:00,86.8,86.91,86.78,86.88,12565.0,86.8,86.91,86.78,86.88,12565.0
2017-06-14 13:00:00,86.86,86.9,86.78,86.84,15267.0,86.86,86.9,86.78,86.84,15267.0
2017-06-14 13:30:00,86.86,86.87,86.67,86.67,25739.0,86.86,86.87,86.67,86.67,25739.0
2017-06-14 14:00:00,86.67,86.77,86.54,86.7,29978.0,86.67,86.77,86.54,86.7,29978.0
2017-06-14 14:30:00,86.7,86.71,86.16,86.25,34583.0,86.7,86.71,86.16,86.25,34583.0
2017-06-14 15:00:00,86.23,86.31,85.83,86.1,49683.0,86.23,86.31,85.83,86.1,49683.0
2017-06-14 15:30:00,86.12,86.38,86.03,86.35,88337.0,86.12,86.38,86.03,86.35,88337.0
2017-06-15 09:30:00,85.97,86.53,85.8,86.48,51922.0,85.97,86.53,85.8,86.48,51922.0
2017-06-15 10:00:00,86.52,86.52,86.09,86.23,41351.0,86.52,86.52,86.09,86.23,41351.0
2017-06-15 10:30:00,86.22,86.29,85.95,86.12,27341.0,86.22,86.29,85.95,86.12,27341.0
2017-06-15 11:00:00,86.08,86.52,86.06,86.42,51214.0,86.08,86.52,86.06,86.42,51214.0
2017-06-15 11:30:00,86.44,86.69,86.27,86.42,44713.0,86.44,86.69,86.27,86.42,44713.0
2017-06-15 12:00:00,86.4,86.49,86.28,86.44,26001.0,86.4,86.49,86.28,86.44,26001.0
2017-06-15 12:30:00,86.4,86.91,86.39,86.79,50677.0,86.4,86.91,86.39,86.79,50677.0
2017-06-15 13:00:00,86.79,86.88,86.45,86.5,34689.0,86.79,86.88,86.45,86.5,34689.0
2017-06-15 13:30:00,86.45,86.6,86.32,86.47,56536.0,86.45,86.6,86.32,86.47,56536.0
2017-06-15 14:00:00,86.45,86.66,86.4,86.6,36726.0,86.45,86.66,86.4,86.6,36726.0
2017-06-15 14:30:00,86.6,86.73,86.47,86.59,32890.0,86.6,86.73,86.47,86.59,32890.0
2017-06-15 15:00:00,86.59,86.79,86.55,86.61,44301.0,86.59,86.79,86.55,86.61,44301.0
2017-06-15 15:30:00,86.61,86.74,86.41,86.61,131842.0,86.61,86.74,86.41,86.61,131842.0
2017-06-16 09:30:00,86.9,87.17,86.58,87.17,54777.0,86.9,87.17,86.58,87.17,54777.0
2017-06-16 10:00:00,87.12,87.31,86.87,87.31,58469.0,87.12,87.31,86.87,87.31,58469.0
2017-06-16 10:30:00,87.25,87.27,86.47,86.56,96009.0,87.25,87.27,86.47,86.56,96009.0
2017-06-16 11:00:00,86.61,86.75,86.42,86.47,31632.0,86.61,86.75,86.42,86.47,31632.0
2017-06-16 11:30:00,86.47,86.91,86.47,86.7,31981.0,86.47,86.91,86.47,86.7,31981.0
2017-06-16 12:00:00,86.72,86.74,86.38,86.47,40293.0,86.72,86.74,86.38,86.47,40293.0
2017-06-16 12:30:00,86.48,86.69,86.45,86.68,23559.0,86.48,86.69,86.45,86.68,23559.0
2017-06-16 13:00:00,86.7,86.97,86.62,86.93,33453.0,86.7,86.97,86.62,86.93,33453.0
2017-06-16 13:30:00,86.91,87.03,86.74,86.94,31691.0,86.91,87.03,86.74,86.94,31691.0
2017-06-16 14:00:00,86.89,87.16,86.89,87.01,52583.0,86.89,87.16,86.89,87.01,52583.0
2017-06-16 14:30:00,87.0,87.07,86.78,86.9,34971.0,87.0,87.07,86.78,86.9,34971.0
2017-06-16 15:00:00,86.9,86.97,86.72,86.95,62778.0,86.9,86.97,86.72,86.95,62778.0
2017-06-16 15:30:00,86.95,87.16,86.69,87.12,302801.0,86.95,87.16,86.69,87.12,302801.0
2017-06-19 09:30:00,87.1,87.85,87.1,87.62,38034.0,87.1,87.85,87.1,87.62,38034.0
2017-06-19 10:00:00,87.61,87.98,87.45,87.92,22965.0,87.61,87.98,87.45,87.92,22965.0
2017-06-19 10:30:00,87.93,87.93,87.55,87.64,25355.0,87.93,87.93,87.55,87.64,25355.0
2017-06-19 11:00:00,87.6,87.9,87.46,87.9,29470.0,87.6,87.9,87.46,87.9,29470.0
2017-06-19 11:30:00,87.92,87.97,87.78,87.89,14283.0,87.92,87.97,87.78,87.89,14283.0
2017-06-19 12:00:00,87.94,88.15,87.88,88.15,18313.0,87.94,88.15,87.88,88.15,18313.0
2017-06-19 12:30:00,88.1,88.21,88.02,88.18,14369.0,88.1,88.21,88.02,88.18,14369.0
2017-06-19 13:00:00,88.16,88.23,88.1,88.12,17635.0,88.16,88.23,88.1,88.12,17635.0
2017-06-19 13:30:00,88.12,88.14,88.05,88.1,18904.0,88.12,88.14,88.05,88.1,18904.0
2017-06-19 14:00:00,88.11,88.25,88.1,88.2,18878.0,88.11,88.25,88.1,88.2,18878.0
2017-06-19 14:30:00,88.19,88.36,88.11,88.26,41114.0,88.19,88.36,88.11,88.26,41114.0
2017-06-19 15:00:00,88.25,88.27,88.09,88.21,40221.0,88.25,88.27,88.09,88.21,40221.0
2017-06-19 15:30:00,88.2,88.33,87.72,87.87,245493.0,88.2,88.33,87.72,87.87,245493.0
2017-06-20 09:30:00,88.06,88.34,87.55,88.18,24139.0,88.06,88.34,87.55,88.18,24139.0
2017-06-20 10:00:00,88.16,88.32,87.94,88.25,32796.0,88.16,88.32,87.94,88.25,32796.0
2017-06-20 10:30:00,88.2,88.7,88.14,88.54,62679.0,88.2,88.7,88.14,88.54,62679.0
2017-06-20 11:00:00,88.52,88.62,88.21,88.21,49946.0,88.52,88.62,88.21,88.21,49946.0
2017-06-20 11:30:00,88.2,88.38,88.1,88.24,24507.0,88.2,88.38,88.1,88.24,24507.0
2017-06-20 12:00:00,88.24,88.24,87.9,87.91,25706.0,88.24,88.24,87.9,87.91,25706.0
2017-06-20 12:30:00,87.9,88.17,87.9,88.12,19669.0,87.9,88.17,87.9,88.12,19669.0
2017-06-20 13:00:00,88.16,88.2,88.09,88.1,12569.0,88.16,88.2,88.09,88.1,12569.0
2017-06-20 13:30:00,88.14,88.47,88.14,88.45,19850.0,88.14,88.47,88.14,88.45,19850.0
2017-06-20 14:00:00,88.45,88.65,88.22,88.4,101779.0,88.45,88.65,88.22,88.4,101779.0
2017-06-20 14:30:00,88.43,88.52,88.31,88.36,48382.0,88.43,88.52,88.31,88.36,48382.0
2017-06-20 15:00:00,88.36,88.47,88.16,88.2,72583.0,88.36,88.47,88.16,88.2,72583.0
2017-06-20 15:30:00,88.2,88.28,88.04,88.21,167771.0,88.2,88.28,88.04,88.21,167771.0
2017-06-21 09:30:00,88.8,89.91,88.17,89.76,134496.0,88.8,89.91,88.17,89.76,134496.0
2017-06-21 10:00:00,89.77,90.27,89.68,90.15,114089.0,89.77,90.27,89.68,90.15,114089.0
2017-06-21 10:30:00,90.13,90.43,90.1,90.25,115781.0,90.13,90.43,90.1,90.25,115781.0
2017-06-21 11:00:00,90.22,90.22,89.76,90.1,81513.0,90.22,90.22,89.76,90.1,81513.0
2017-06-21 11:30:00,90.05,90.15,89.9,90.02,45859.0,90.05,90.15,89.9,90.02,45859.0
2017-06-21 12:00:00,90.04,90.11,89.98,90.09,44820.0,90.04,90.11,89.98,90.09,44820.0
2017-06-21 12:30:00,90.11,90.19,90.02,90.06,52354.0,90.11,90.19,90.02,90.06,52354.0
2017-06-21 13:00:00,90.06,90.16,90.01,90.04,39171.0,90.06,90.16,90.01,90.04,39171.0
2017-06-21 13:30:00,90.06,90.12,89.9,89.94,53794.0,90.06,90.12,89.9,89.94,53794.0
2017-06-21 14:00:00,89.94,90.03,89.81,89.82,42283.0,89.94,90.03,89.81,89.82,42283.0
2017-06-21 14:30:00,89.8,90.0,89.7,89.9,50238.0,89.8,90.0,89.7,89.9,50238.0
2017-06-21 15:00:00,89.87,89.89,89.53,89.56,64933.0,89.87,89.89,89.53,89.56,64933.0
2017-06-21 15:30:00,89.56,89.83,89.39,89.77,204344.0,89.56,89.83,89.39,89.77,204344.0
2017-06-22 09:30:00,91.67,91.81,89.83,89.94,213188.0,91.67,91.81,89.83,89.94,213188.0
2017-06-22 10:00:00,89.94,90.31,89.83,90.17,299737.0,89.94,90.31,89.83,90.17,299737.0
2017-06-22 10:30:00,90.15,90.5,90.07,90.5,139831.0,90.15,90.5,90.07,90.5,139831.0
2017-06-22 11:00:00,90.47,90.88,90.43,90.87,67136.0,90.47,90.88,90.43,90.87,67136.0
2017-06-22 11:30:00,90.89,91.15,90.67,91.01,202377.0,90.89,91.15,90.67,91.01,202377.0
2017-06-22 12:00:00,91.01,91.23,90.96,91.12,62499.0,91.01,91.23,90.96,91.12,62499.0
2017-06-22 12:30:00,91.12,91.49,91.09,91.44,43559.0,91.12,91.49,91.09,91.44,43559.0
2017-06-22 13:00:00,91.45,91.54,91.32,91.48,58683.0,91.45,91.54,91.32,91.48,58683.0
2017-06-22 13:30:00,91.46,91.51,91.22,91.25,58651.0,91.46,91.51,91.22,91.25,58651.0
2017-06-22 14:00:00,91.26,91.31,90.85,91.03,79902.0,91.26,91.31,90.85,91.03,79902.0
2017-06-22 14:30:00,91.02,91.11,90.93,91.02,147774.0,91.02,91.11,90.93,91.02,147774.0
2017-06-22 15:00:00,91.01,91.1,90.8,90.8,190255.0,91.01,91.1,90.8,90.8,190255.0
2017-06-22 15:30:00,90.82,91.06,90.72,90.87,406436.0,90.82,91.06,90.72,90.87,406436.0
2017-06-23 09:30:00,90.77,90.91,90.21,90.38,45248.0,90.77,90.91,90.21,90.38,45248.0
2017-06-23 10:00:00,90.34,90.83,90.23,90.73,36280.0,90.34,90.83,90.23,90.73,36280.0
2017-06-23 10:30:00,90.76,90.87,90.52,90.69,45201.0,90.76,90.87,90.52,90.69,45201.0
2017-06-23 11:00:00,90.71,90.87,90.51,90.87,31924.0,90.71,90.87,90.51,90.87,31924.0
2017-06-23 11:30:00,90.83,90.95,90.62,90.86,34606.0,90.83,90.95,90.62,90.86,34606.0
2017-06-23 12:00:00,90.89,90.93,90.63,90.84,40136.0,90.89,90.93,90.63,90.84,40136.0
2017-06-23 12:30:00,90.85,90.99,90.82,90.9,39136.0,90.85,90.99,90.82,90.9,39136.0
2017-06-23 13:00:00,90.88,91.06,90.78,90.99,45577.0,90.88,91.06,90.78,90.99,45577.0
2017-06-23 13:30:00,90.96,91.13,90.96,91.01,48216.0,90.96,91.13,90.96,91.01,48216.0
2017-06-23 14:00:00,91.0,91.06,90.72,90.78,47155.0,91.0,91.06,90.72,90.78,47155.0
2017-06-23 14:30:00,90.76,90.96,90.61,90.95,72396.0,90.76,90.96,90.61,90.95,72396.0
2017-06-23 15:00:00,90.95,90.95,90.6,90.8,80080.0,90.95,90.95,90.6,90.8,80080.0
2017-06-23 15:30:00,90.78,91.15,90.78,91.09,196747.0,90.78,91.15,90.78,91.09,196747.0
2017-06-26 09:30:00,91.18,91.6,90.67,90.8,68259.0,91.18,91.6,90.67,90.8,68259.0
2017-06-26 10:00:00,90.84,91.13,90.7,91.13,57787.0,90.84,91.13,90.7,91.13,57787.0
2017-06-26 10:30:00,91.09,91.34,90.98,91.08,51679.0,91.09,91.34,90.98,91.08,51679.0
2017-06-26 11:00:00,91.07,91.13,90.59,90.86,32396.0,91.07,91.13,90.59,90.86,32396.0
2017-06-26 11:30:00,90.9,91.02,90.72,90.84,31084.0,90.9,91.02,90.72,90.84,31084.0
2017-06-26 12:00:00,90.86,90.86,90.69,90.72,28133.0,90.86,90.86,90.69,90.72,28133.0
2017-06-26 12:30:00,90.73,90.89,90.71,90.8,20716.0,90.73,90.89,90.71,90.8,20716.0
2017-06-26 13:00:00,90.79,90.79,90.55,90.58,23249.0,90.79,90.79,90.55,90.58,23249.0
2017-06-26 13:30:00,90.58,90.81,90.57,90.73,15897.0,90.58,90.81,90.57,90.73,15897.0
2017-06-26 14:00:00,90.73,90.74,90.38,90.41,25949.0,90.73,90.74,90.38,90.41,25949.0
2017-06-26 14:30:00,90.39,90.51,90.38,90.41,35142.0,90.39,90.51,90.38,90.41,35142.0
2017-06-26 15:00:00,90.42,90.44,90.21,90.22,41732.0,90.42,90.44,90.21,90.22,41732.0
2017-06-26 15:30:00,90.23,90.37,90.12,90.19,123398.0,90.23,90.37,90.12,90.19,123398.0
2017-06-27 09:30:00,90.23,90.23,89.37,89.92,41155.0,90.23,90.23,89.37,89.92,41155.0
2017-06-27 10:00:00,90.09,90.43,89.89,90.34,19447.0,90.09,90.43,89.89,90.34,19447.0
2017-06-27 10:30:00,90.42,90.65,90.33,90.33,19924.0,90.42,90.65,90.33,90.33,19924.0
2017-06-27 11:00:00,90.39,90.66,90.36,90.39,83074.0,90.39,90.66,90.36,90.39,83074.0
2017-06-27 11:30:00,90.42,90.74,90.41,90.68,52696.0,90.42,90.74,90.41,90.68,52696.0
2017-06-27 12:00:00,90.65,90.75,90.38,90.45,39663.0,90.65,90.75,90.38,90.45,39663.0
2017-06-27 12:30:00,90.44,90.44,90.2,90.29,26055.0,90.44,90.44,90.2,90.29,26055.0
2017-06-27 13:00:00,90.32,90.46,90.32,90.37,32683.0,90.32,90.46,90.32,90.37,32683.0
2017-06-27 13:30:00,90.37,90.4,89.97,89.98,45138.0,90.37,90.4,89.97,89.98,45138.0
2017-06-27 14:00:00,90.0,90.07,89.78,90.07,30001.0,90.0,90.07,89.78,90.07,30001.0
2017-06-27 14:30:00,90.09,90.2,90.04,90.08,23394.0,90.09,90.2,90.04,90.08,23394.0
2017-06-27 15:00:00,90.08,90.17,89.71,89.71,41100.0,90.08,90.17,89.71,89.71,41100.0
2017-06-27 15:30:00,89.72,89.79,89.46,89.48,87714.0,89.72,89.79,89.46,89.48,87714.0
2017-06-28 09:30:00,89.9,90.32,89.11,89.11,42939.0,89.9,90.32,89.11,89.11,42939.0
2017-06-28 10:00:00,89.13,89.92,89.06,89.8,43835.0,89.13,89.92,89.06,89.8,43835.0
2017-06-28 10:30:00,89.8,90.25,89.8,90.0,18489.0,89.8,90.25,89.8,90.0,18489.0
2017-06-28 11:00:00,89.96,90.46,89.96,90.27,27667.0,89.96,90.46,89.96,90.27,27667.0
2017-06-28 11:30:00,90.23,90.28,90.1,90.23,20033.0,90.23,90.28,90.1,90.23,20033.0
2017-06-28 12:00:00,90.23,90.35,90.18,90.29,19777.0,90.23,90.35,90.18,90.29,19777.0
2017-06-28 12:30:00,90.3,90.43,90.28,90.32,29294.0,90.3,90.43,90.28,90.32,29294.0
2017-06-28 13:00:00,90.31,90.55,90.27,90.38,25813.0,90.31,90.55,90.27,90.38,25813.0
2017-06-28 13:30:00,90.42,90.46,90.28,90.3,36783.0,90.42,90.46,90.28,90.3,36783.0
2017-06-28 14:00:00,90.29,90.51,90.29,90.4,31983.0,90.29,90.51,90.29,90.4,31983.0
2017-06-28 14:30:00,90.4,90.6,90.39,90.52,31855.0,90.4,90.6,90.39,90.52,31855.0
2017-06-28 15:00:00,90.51,90.72,90.44,90.69,58691.0,90.51,90.72,90.44,90.69,58691.0
2017-06-28 15:30:00,90.66,90.8,90.52,90.61,151214.0,90.66,90.8,90.52,90.61,151214.0
2017-06-29 09:30:00,90.75,90.75,90.3,90.31,39819.0,90.75,90.75,90.3,90.31,39819.0
2017-06-29 10:00:00,90.31,90.38,89.87,90.1,48931.0,90.31,90.38,89.87,90.1,48931.0
2017-06-29 10:30:00,90.14,90.4,90.01,90.29,21944.0,90.14,90.4,90.01,90.29,21944.0
2017-06-29 11:00:00,90.29,90.43,89.53,89.67,36959.0,90.29,90.43,89.53,89.67,36959.0
2017-06-29 11:30:00,89.66,89.82,89.53,89.6,32457.0,89.66,89.82,89.53,89.6,32457.0
2017-06-29 12:00:00,89.58,89.72,89.39,89.48,27183.0,89.58,89.72,89.39,89.48,27183.0
2017-06-29 12:30:00,89.5,89.61,89.24,89.24,19592.0,89.5,89.61,89.24,89.24,19592.0
2017-06-29 13:00:00,89.24,89.32,88.79,88.81,27529.0,89.24,89.32,88.79,88.81,27529.0
2017-06-29 13:30:00,88.83,88.87,88.34,88.62,136524.0,88.83,88.87,88.34,88.62,136524.0
2017-06-29 14:00:00,88.61,89.55,88.61,89.34,76219.0,88.61,89.55,88.61,89.34,76219.0
2017-06-29 14:30:00,89.36,89.4,89.2,89.36,35932.0,89.36,89.4,89.2,89.36,35932.0
2017-06-29 15:00:00,89.34,89.53,89.3,89.42,48486.0,89.34,89.53,89.3,89.42,48486.0
2017-06-29 15:30:00,89.41,89.67,89.36,89.43,141675.0,89.41,89.67,89.36,89.43,141675.0
2017-06-30 09:30:00,89.61,89.63,89.25,89.59,23201.0,89.61,89.63,89.25,89.59,23201.0
2017-06-30 10:00:00,89.64,89.72,89.5,89.54,28201.0,89.64,89.72,89.5,89.54,28201.0
2017-06-30 10:30:00,89.47,89.58,89.4,89.52,24427.0,89.47,89.58,89.4,89.52,24427.0
2017-06-30 11:00:00,89.53,89.58,89.17,89.17,32828.0,89.53,89.58,89.17,89.17,32828.0
2017-06-30 11:30:00,89.15,89.54,89.12,89.45,19251.0,89.15,89.54,89.12,89.45,19251.0
2017-06-30 12:00:00,89.42,89.44,89.26,89.38,15997.0,89.42,89.44,89.26,89.38,15997.0
2017-06-30 12:30:00,89.38,89.4,89.09,89.21,19685.0,89.38,89.4,89.09,89.21,19685.0
2017-06-30 13:00:00,89.25,89.34,89.18,89.25,14339.0,89.25,89.34,89.18,89.25,14339.0
2017-06-30 13:30:00,89.25,89.29,89.15,89.22,23982.0,89.25,89.29,89.15,89.22,23982.0
2017-06-30 14:00:00,89.22,89.43,89.2,89.4,12551.0,89.22,89.43,89.2,89.4,12551.0
2017-06-30 14:30:00,89.39,89.55,89.38,89.53,18349.0,89.39,89.55,89.38,89.53,18349.0
2017-06-30 15:00:00,89.54,89.58,89.47,89.56,32620.0,89.54,89.58,89.47,89.56,32620.0
2017-06-30 15:30:00,89.56,89.76,89.49,89.49,105041.0,89.56,89.76,89.49,89.49,105041.0
2017-07-03 09:30:00,89.6,89.6,88.73,89.0,87724.0,89.6,89.6,88.73,89.0,87724.0
2017-07-03 10:00:00,89.0,89.31,88.69,88.78,40395.0,89.0,89.31,88.69,88.78,40395.0
2017-07-03 10:30:00,88.77,88.97,88.66,88.9,33684.0,88.77,88.97,88.66,88.9,33684.0
2017-07-03 11:00:00,88.9,88.97,88.74,88.81,41714.0,88.9,88.97,88.74,88.81,41714.0
2017-07-03 11:30:00,88.82,88.86,88.51,88.55,39048.0,88.82,88.86,88.51,88.55,39048.0
2017-07-03 12:00:00,88.52,88.52,88.15,88.35,46973.0,88.52,88.52,88.15,88.35,46973.0
2017-07-03 12:30:00,88.37,88.43,88.19,88.2,89338.0,88.37,88.43,88.19,88.2,89338.0
2017-07-05 09:30:00,88.43,88.93,88.16,88.59,67647.0,88.43,88.93,88.16,88.59,67647.0
2017-07-05 10:00:00,88.59,89.09,88.59,88.92,36303.0,88.59,89.09,88.59,88.92,36303.0
2017-07-05 10:30:00,88.9,89.23,88.79,89.0,18012.0,88.9,89.23,88.79,89.0,18012.0
2017-07-05 11:00:00,88.97,89.36,88.97,89.21,28204.0,88.97,89.36,88.97,89.21,28204.0
2017-07-05 11:30:00,89.23,89.23,88.75,88.79,19741.0,89.23,89.23,88.75,88.79,19741.0
2017-07-05 12:00:00,88.82,88.88,88.64,88.7,14189.0,88.82,88.88,88.64,88.7,14189.0
2017-07-05 12:30:00,88.7,88.93,88.61,88.8,30399.0,88.7,88.93,88.61,88.8,30399.0
2017-07-05 13:00:00,88.79,88.91,88.75,88.83,22210.0,88.79,88.91,88.75,88.83,22210.0
2017-07-05 13:30:00,88.84,88.89,88.71,88.8,15138.0,88.84,88.89,88.71,88.8,15138.0
2017-07-05 14:00:00,88.81,89.06,88.78,89.04,24096.0,88.81,89.06,88.78,89.04,24096.0
2017-07-05 14:30:00,89.06,89.15,88.92,88.98,28090.0,89.06,89.15,88.92,88.98,28090.0
2017-07-05 15:00:00,88.99,89.13,88.86,89.03,30488.0,88.99,89.13,88.86,89.03,30488.0
2017-07-05 15:30:00,89.04,89.21,88.96,89.17,90083.0,89.04,89.21,88.96,89.17,90083.0
2017-07-06 09:30:00,88.68,88.68,88.05,88.33,17876.0,88.68,88.68,88.05,88.33,17876.0
2017-07-06 10:00:00,88.34,88.41,88.06,88.18,28645.0,88.34,88.41,88.06,88.18,28645.0
2017-07-06 10:30:00,88.18,88.31,88.13,88.2,38688.0,88.18,88.31,88.13,88.2,38688.0
2017-07-06 11:00:00,88.23,88.44,88.07,88.11,18410.0,88.23,88.44,88.07,88.11,18410.0
2017-07-06 11:30:00,88.14,88.19,87.99,88.03,27337.0,88.14,88.19,87.99,88.03,27337.0
2017-07-06 12:00:00,88.03,88.1,87.79,87.81,19289.0,88.03,88.1,87.79,87.81,19289.0
2017-07-06 12:30:00,87.77,87.98,87.73,87.87,15084.0,87.77,87.98,87.73,87.87,15084.0
2017-07-06 13:00:00,87.91,88.19,87.91,88.16,11542.0,87.91,88.19,87.91,88.16,11542.0
2017-07-06 13:30:00,88.18,88.18,87.9,87.94,18100.0,88.18,88.18,87.9,87.94,18100.0
2017-07-06 14:00:00,87.94,87.99,87.8,87.87,33350.0,87.94,87.99,87.8,87.87,33350.0
2017-07-06 14:30:00,87.88,88.02,87.74,87.99,26343.0,87.88,88.02,87.74,87.99,26343.0
2017-07-06 15:00:00,87.97,88.03,87.77,87.82,37206.0,87.97,88.03,87.77,87.82,37206.0
2017-07-06 15:30:00,87.8,87.89,87.64,87.82,126002.0,87.8,87.89,87.64,87.82,126002.0
2017-07-07 09:30:00,88.95,89.94,88.0,89.52,68593.0,88.95,89.94,88.0,89.52,68593.0
2017-07-07 10:00:00,89.48,89.7,89.12,89.49,28369.0,89.48,89.7,89.12,89.49,28369.0
2017-07-07 10:30:00,89.54,89.87,89.24,89.56,37068.0,89.54,89.87,89.24,89.56,37068.0
2017-07-07 11:00:00,89.56,89.56,89.27,89.5,34857.0,89.56,89.56,89.27,89.5,34857.0
2017-07-07 11:30:00,89.48,89.51,89.29,89.36,17662.0,89.48,89.51,89.29,89.36,17662.0
2017-07-07 12:00:00,89.39,89.66,89.35,89.63,24432.0,89.39,89.66,89.35,89.63,24432.0
2017-07-07 12:30:00,89.62,89.7,89.37,89.42,34490.0,89.62,89.7,89.37,89.42,34490.0
2017-07-07 13:00:00,89.44,89.53,89.39,89.45,16370.0,89.44,89.53,89.39,89.45,16370.0
2017-07-07 13:30:00,89.46,89.46,88.99,89.07,27311.0,89.46,89.46,88.99,89.07,27311.0
2017-07-07 14:00:00,89.08,89.19,88.87,88.9,27398.0,89.08,89.19,88.87,88.9,27398.0
2017-07-07 14:30:00,88.91,89.04,88.82,89.04,30401.0,88.91,89.04,88.82,89.04,30401.0
2017-07-07 15:00:00,89.04,89.04,88.89,89.02,59416.0,89.04,89.04,88.89,89.02,59416.0
2017-07-07 15:30:00,89.02,89.1,88.9,88.94,127350.0,89.02,89.1,88.9,88.94,127350.0
2017-07-10 09:30:00,88.98,89.05,88.2,88.2,14442.0,88.98,89.05,88.2,88.2,14442.0
2017-07-10 10:00:00,88.18,88.51,88.14,88.34,20360.0,88.18,88.51,88.14,88.34,20360.0
2017-07-10 10:30:00,88.32,88.47,88.19,88.31,18431.0,88.32,88.47,88.19,88.31,18431.0
2017-07-10 11:00:00,88.31,88.38,88.05,88.32,24474.0,88.31,88.38,88.05,88.32,24474.0
2017-07-10 11:30:00,88.37,88.68,88.36,88.52,22110.0,88.37,88.68,88.36,88.52,22110.0
2017-07-10 12:00:00,88.57,88.64,88.36,88.36,19010.0,88.57,88.64,88.36,88.36,19010.0
2017-07-10 12:30:00,88.39,88.53,88.36,88.53,17795.0,88.39,88.53,88.36,88.53,17795.0
2017-07-10 13:00:00,88.52,88.61,88.34,88.61,17651.0,88.52,88.61,88.34,88.61,17651.0
2017-07-10 13:30:00,88.56,88.69,88.56,88.61,16448.0,88.56,88.69,88.56,88.61,16448.0
2017-07-10 14:00:00,88.64,88.64,88.4,88.52,16881.0,88.64,88.64,88.4,88.52,16881.0
2017-07-10 14:30:00,88.49,88.53,88.38,88.45,22783.0,88.49,88.53,88.38,88.45,22783.0
2017-07-10 15:00:00,88.43,88.53,88.35,88.35,31608.0,88.43,88.53,88.35,88.35,31608.0
2017-07-10 15:30:00,88.36,88.52,88.25,88.28,120785.0,88.36,88.52,88.25,88.28,120785.0
2017-07-11 09:30:00,88.27,88.69,88.0,88.27,91613.0,88.27,88.69,88.0,88.27,91613.0
2017-07-11 10:00:00,88.36,88.55,88.28,88.42,23784.0,88.36,88.55,88.28,88.42,23784.0
2017-07-11 10:30:00,88.44,88.62,88.44,88.53,14652.0,88.44,88.62,88.44,88.53,14652.0
2017-07-11 11:00:00,88.5,88.55,87.92,87.96,16840.0,88.5,88.55,87.92,87.96,16840.0
2017-07-11 11:30:00,87.98,88.31,87.98,88.22,18658.0,87.98,88.31,87.98,88.22,18658.0
2017-07-11 12:00:00,88.15,88.18,87.8,87.87,15060.0,88.15,88.18,87.8,87.87,15060.0
2017-07-11 12:30:00,87.9,88.14,87.81,88.07,16927.0,87.9,88.14,87.81,88.07,16927.0
2017-07-11 13:00:00,88.07,88.07,87.83,87.83,20070.0,88.07,88.07,87.83,87.83,20070.0
2017-07-11 13:30:00,87.85,88.15,87.85,88.07,16314.0,87.85,88.15,87.85,88.07,16314.0
2017-07-11 14:00:00,88.08,88.09,87.93,88.07,23965.0,88.08,88.09,87.93,88.07,23965.0
2017-07-11 14:30:00,88.07,88.2,88.03,88.08,21872.0,88.07,88.2,88.03,88.08,21872.0
2017-07-11 15:00:00,88.08,88.29,88.03,88.24,32674.0,88.08,88.29,88.03,88.24,32674.0
2017-07-11 15:30:00,88.24,88.36,88.13,88.14,114099.0,88.24,88.36,88.13,88.14,114099.0
2017-07-12 09:30:00,88.68,88.95,88.38,88.78,52906.0,88.68,88.95,88.38,88.78,52906.0
2017-07-12 10:00:00,88.88,88.97,88.73,88.84,27764.0,88.88,88.97,88.73,88.84,27764.0
2017-07-12 10:30:00,88.84,88.85,88.66,88.81,31224.0,88.84,88.85,88.66,88.81,31224.0
2017-07-12 11:00:00,88.81,89.4,88.74,89.4,44291.0,88.81,89.4,88.74,89.4,44291.0
2017-07-12 11:30:00,89.39,89.41,88.97,89.04,13593.0,89.39,89.41,88.97,89.04,13593.0
2017-07-12 12:00:00,89.07,89.15,88.99,89.11,13145.0,89.07,89.15,88.99,89.11,13145.0
2017-07-12 12:30:00,89.14,89.16,89.04,89.16,8368.0,89.14,89.16,89.04,89.16,8368.0
2017-07-12 13:00:00,89.21,89.21,88.93,88.93,14398.0,89.21,89.21,88.93,88.93,14398.0
2017-07-12 13:30:00,88.98,89.07,88.9,89.05,12941.0,88.98,89.07,88.9,89.05,12941.0
2017-07-12 14:00:00,89.01,89.17,88.96,89.09,14985.0,89.01,89.17,88.96,89.09,14985.0
2017-07-12 14:30:00,89.1,89.14,89.0,89.0,16365.0,89.1,89.14,89.0,89.0,16365.0
2017-07-12 15:00:00,88.97,89.16,88.89,88.93,20036.0,88.97,89.16,88.89,88.93,20036.0
2017-07-12 15:30:00,88.93,89.05,88.81,88.92,56499.0,88.93,89.05,88.81,88.92,56499.0
2017-07-13 09:30:00,89.23,89.31,88.7,89.01,30634.0,89.23,89.31,88.7,89.01,30634.0
2017-07-13 10:00:00,89.06,89.06,88.43,88.47,25289.0,89.06,89.06,88.43,88.47,25289.0
2017-07-13 10:30:00,88.51,88.97,88.39,88.87,27874.0,88.51,88.97,88.39,88.87,27874.0
2017-07-13 11:00:00,88.86,89.12,88.78,89.06,22002.0,88.86,89.12,88.78,89.06,22002.0
2017-07-13 11:30:00,89.02,89.24,88.97,88.98,36960.0,89.02,89.24,88.97,88.98,36960.0
2017-07-13 12:00:00,88.98,89.18,88.92,89.15,19254.0,88.98,89.18,88.92,89.15,19254.0
2017-07-13 12:30:00,89.15,89.26,89.15,89.19,15293.0,89.15,89.26,89.15,89.19,15293.0
2017-07-13 13:00:00,89.17,89.46,89.16,89.46,13248.0,89.17,89.46,89.16,89.46,13248.0
2017-07-13 13:30:00,89.46,89.46,89.21,89.33,23847.0,89.46,89.46,89.21,89.33,23847.0
2017-07-13 14:00:00,89.31,89.32,89.05,89.05,42541.0,89.31,89.32,89.05,89.05,42541.0
2017-07-13 14:30:00,89.04,89.71,89.0,89.58,35653.0,89.04,89.71,89.0,89.58,35653.0
2017-07-13 15:00:00,89.56,89.72,89.5,89.6,35965.0,89.56,89.72,89.5,89.6,35965.0
2017-07-13 15:30:00,89.58,89.59,89.11,89.22,132502.0,89.58,89.59,89.11,89.22,132502.0
2017-07-14 09:30:00,89.26,89.3,88.99,89.0,14661.0,89.26,89.3,88.99,89.0,14661.0
2017-07-14 10:00:00,89.08,89.13,88.97,89.0,9954.0,89.08,89.13,88.97,89.0,9954.0
2017-07-14 10:30:00,89.01,89.08,88.83,89.04,25191.0,89.01,89.08,88.83,89.04,25191.0
2017-07-14 11:00:00,89.02,89.15,88.96,89.09,23759.0,89.02,89.15,88.96,89.09,23759.0
2017-07-14 11:30:00,89.09,89.18,89.06,89.17,33990.0,89.09,89.18,89.06,89.17,33990.0
2017-07-14 12:00:00,89.15,89.43,89.14,89.39,15340.0,89.15,89.43,89.14,89.39,15340.0
2017-07-14 12:30:00,89.37,89.38,89.18,89.24,7935.0,89.37,89.38,89.18,89.24,7935.0
2017-07-14 13:00:00,89.25,89.29,89.09,89.29,10301.0,89.25,89.29,89.09,89.29,10301.0
2017-07-14 13:30:00,89.33,89.56,89.3,89.39,13048.0,89.33,89.56,89.3,89.39,13048.0
2017-07-14 14:00:00,89.43,89.51,89.36,89.44,12191.0,89.43,89.51,89.36,89.44,12191.0
2017-07-14 14:30:00,89.43,89.54,89.32,89.33,20171.0,89.43,89.54,89.32,89.33,20171.0
2017-07-14 15:00:00,89.31,89.39,89.17,89.34,31828.0,89.31,89.39,89.17,89.34,31828.0
2017-07-14 15:30:00,89.34,89.57,89.34,89.42,96802.0,89.34,89.57,89.34,89.42,96802.0
2017-07-17 09:30:00,89.88,90.02,89.61,90.01,29516.0,89.88,90.02,89.61,90.01,29516.0
2017-07-17 10:00:00,90.03,90.25,90.0,90.23,25407.0,90.03,90.25,90.0,90.23,25407.0
2017-07-17 10:30:00,90.25,90.28,89.87,90.07,36221.0,90.25,90.28,89.87,90.07,36221.0
2017-07-17 11:00:00,90.05,90.18,89.9,89.99,27006.0,90.05,90.18,89.9,89.99,27006.0
2017-07-17 11:30:00,89.98,90.26,89.98,90.26,35075.0,89.98,90.26,89.98,90.26,35075.0
2017-07-17 12:00:00,90.27,90.46,90.26,90.37,31278.0,90.27,90.46,90.26,90.37,31278.0
2017-07-17 12:30:00,90.37,90.57,90.32,90.49,28299.0,90.37,90.57,90.32,90.49,28299.0
2017-07-17 13:00:00,90.47,90.66,90.44,90.63,36883.0,90.47,90.66,90.44,90.63,36883.0
2017-07-17 13:30:00,90.62,90.64,90.43,90.52,50317.0,90.62,90.64,90.43,90.52,50317.0
2017-07-17 14:00:00,90.53,90.55,90.38,90.46,57463.0,90.53,90.55,90.38,90.46,57463.0
2017-07-17 14:30:00,90.45,90.69,90.43,90.66,57912.0,90.45,90.69,90.43,90.66,57912.0
2017-07-17 15:00:00,90.67,90.81,90.34,90.52,87339.0,90.67,90.81,90.34,90.52,87339.0
2017-07-17 15:30:00,90.5,90.5,89.95,90.07,223896.0,90.5,90.5,89.95,90.07,223896.0
2017-07-18 09:30:00,89.94,90.13,89.37,89.47,32991.0,89.94,90.13,89.37,89.47,32991.0
2017-07-18 10:00:00,89.54,89.75,89.4,89.75,27050.0,89.54,89.75,89.4,89.75,27050.0
2017-07-18 10:30:00,89.74,89.85,89.45,89.67,30766.0,89.74,89.85,89.45,89.67,30766.0
2017-07-18 11:00:00,89.7,89.9,89.67,89.88,32214.0,89.7,89.9,89.67,89.88,32214.0
2017-07-18 11:30:00,89.88,90.17,89.83,90.04,23777.0,89.88,90.17,89.83,90.04,23777.0
2017-07-18 12:00:00,90.05,90.07,89.87,90.01,17890.0,90.05,90.07,89.87,90.01,17890.0
2017-07-18 12:30:00,89.97,90.0,89.64,89.73,27436.0,89.97,90.0,89.64,89.73,27436.0
2017-07-18 13:00:00,89.75,89.79,89.65,89.75,12515.0,89.75,89.79,89.65,89.75,12515.0
2017-07-18 13:30:00,89.75,89.86,89.61,89.61,18908.0,89.75,89.86,89.61,89.61,18908.0
2017-07-18 14:00:00,89.63,89.63,89.42,89.45,17830.0,89.63,89.63,89.42,89.45,17830.0
2017-07-18 14:30:00,89.44,89.64,89.38,89.56,35414.0,89.44,89.64,89.38,89.56,35414.0
2017-07-18 15:00:00,89.57,89.77,89.51,89.75,50686.0,89.57,89.77,89.51,89.75,50686.0
2017-07-18 15:30:00,89.76,90.08,89.73,90.06,157716.0,89.76,90.08,89.73,90.06,157716.0
2017-07-19 09:30:00,90.39,90.72,90.25,90.59,24101.0,90.39,90.72,90.25,90.59,24101.0
2017-07-19 10:00:00,90.59,90.66,90.36,90.41,23947.0,90.59,90.66,90.36,90.41,23947.0
2017-07-19 10:30:00,90.46,90.71,90.4,90.65,30958.0,90.46,90.71,90.4,90.65,30958.0
2017-07-19 11:00:00,90.62,90.82,90.27,90.67,34126.0,90.62,90.82,90.27,90.67,34126.0
2017-07-19 11:30:00,90.69,90.92,90.69,90.86,25023.0,90.69,90.92,90.69,90.86,25023.0
2017-07-19 12:00:00,90.87,91.19,90.82,90.82,29817.0,90.87,91.19,90.82,90.82,29817.0
2017-07-19 12:30:00,90.82,90.91,90.67,90.81,27691.0,90.82,90.91,90.67,90.81,27691.0
2017-07-19 13:00:00,90.81,90.83,90.6,90.63,28249.0,90.81,90.83,90.6,90.63,28249.0
2017-07-19 13:30:00,90.63,90.95,90.59,90.87,34065.0,90.63,90.95,90.59,90.87,34065.0
2017-07-19 14:00:00,90.84,90.99,90.77,90.79,27842.0,90.84,90.99,90.77,90.79,27842.0
2017-07-19 14:30:00,90.83,91.0,90.64,90.96,53194.0,90.83,91.0,90.64,90.96,53194.0
2017-07-19 15:00:00,90.96,90.98,90.72,90.85,50465.0,90.96,90.98,90.72,90.85,50465.0
2017-07-19 15:30:00,90.85,90.97,90.64,90.94,99974.0,90.85,90.97,90.64,90.94,99974.0
2017-07-20 09:30:00,90.89,90.92,90.03,90.31,76074.0,90.89,90.92,90.03,90.31,76074.0
2017-07-20 10:00:00,90.29,90.4,89.92,90.17,48925.0,90.29,90.4,89.92,90.17,48925.0
2017-07-20 10:30:00,90.17,90.4,89.89,90.29,50458.0,90.17,90.4,89.89,90.29,50458.0
2017-07-20 11:00:00,90.25,90.58,90.22,90.3,23581.0,90.25,90.58,90.22,90.3,23581.0
2017-07-20 11:30:00,90.28,90.59,90.14,90.57,22058.0,90.28,90.59,90.14,90.57,22058.0
2017-07-20 12:00:00,90.51,90.81,90.51,90.66,14463.0,90.51,90.81,90.51,90.66,14463.0
2017-07-20 12:30:00,90.7,90.87,90.55,90.69,18510.0,90.7,90.87,90.55,90.69,18510.0
2017-07-20 13:00:00,90.69,90.94,90.67,90.72,21631.0,90.69,90.94,90.67,90.72,21631.0
2017-07-20 13:30:00,90.72,90.77,90.5,90.56,25606.0,90.72,90.77,90.5,90.56,25606.0
2017-07-20 14:00:00,90.56,90.75,90.51,90.56,40506.0,90.56,90.75,90.51,90.56,40506.0
2017-07-20 14:30:00,90.57,90.64,90.44,90.44,38078.0,90.57,90.64,90.44,90.44,38078.0
2017-07-20 15:00:00,90.46,90.6,90.38,90.44,55883.0,90.46,90.6,90.38,90.44,55883.0
2017-07-20 15:30:00,90.45,90.54,90.29,90.3,103117.0,90.45,90.54,90.29,90.3,103117.0
2017-07-21 09:30:00,90.4,90.73,90.4,90.56,11249.0,90.4,90.73,90.4,90.56,11249.0
2017-07-21 10:00:00,90.5,90.91,90.43,90.81,45605.0,90.5,90.91,90.43,90.81,45605.0
2017-07-21 10:30:00,90.81,90.97,90.81,90.93,23095.0,90.81,90.97,90.81,90.93,23095.0
2017-07-21 11:00:00,90.88,90.89,90.61,90.61,9790.0,90.88,90.89,90.61,90.61,9790.0
2017-07-21 11:30:00,90.61,90.91,90.61,90.89,17501.0,90.61,90.91,90.61,90.89,17501.0
2017-07-21 12:00:00,90.88,90.96,90.79,90.79,8200.0,90.88,90.96,90.79,90.79,8200.0
2017-07-21 12:30:00,90.79,90.93,90.79,90.92,7013.0,90.79,90.93,90.79,90.92,7013.0
2017-07-21 13:00:00,90.88,90.96,90.87,90.92,17982.0,90.88,90.96,90.87,90.92,17982.0
2017-07-21 13:30:00,90.91,90.93,90.66,90.86,67174.0,90.91,90.93,90.66,90.86,67174.0
2017-07-21 14:00:00,90.84,91.31,90.84,91.29,75091.0,90.84,91.31,90.84,91.29,75091.0
2017-07-21 14:30:00,91.29,91.48,91.04,91.04,78776.0,91.29,91.48,91.04,91.04,78776.0
2017-07-21 15:00:00,91.06,91.23,90.87,91.08,55339.0,91.06,91.23,90.87,91.08,55339.0
2017-07-21 15:30:00,91.1,91.21,91.01,91.15,161356.0,91.1,91.21,91.01,91.15,161356.0
2017-07-24 09:30:00,91.69,91.74,91.3,91.44,80191.0,91.69,91.74,91.3,91.44,80191.0
2017-07-24 10:00:00,91.39,91.84,91.35,91.59,32619.0,91.39,91.84,91.35,91.59,32619.0
2017-07-24 10:30:00,91.59,91.62,91.39,91.48,34941.0,91.59,91.62,91.39,91.48,34941.0
2017-07-24 11:00:00,91.46,91.5,91.06,91.3,23809.0,91.46,91.5,91.06,91.3,23809.0
2017-07-24 11:30:00,91.32,91.59,91.3,91.46,38666.0,91.32,91.59,91.3,91.46,38666.0
2017-07-24 12:00:00,91.47,91.84,91.42,91.84,37539.0,91.47,91.84,91.42,91.84,37539.0
2017-07-24 12:30:00,91.86,91.89,91.58,91.64,62729.0,91.86,91.89,91.58,91.64,62729.0
2017-07-24 13:00:00,91.63,91.68,91.54,91.59,13699.0,91.63,91.68,91.54,91.59,13699.0
2017-07-24 13:30:00,91.59,91.69,91.52,91.56,18386.0,91.59,91.69,91.52,91.56,18386.0
2017-07-24 14:00:00,91.55,91.59,91.41,91.59,25669.0,91.55,91.59,91.41,91.59,25669.0
2017-07-24 14:30:00,91.58,91.72,91.54,91.55,25231.0,91.58,91.72,91.54,91.55,25231.0
2017-07-24 15:00:00,91.56,91.65,91.49,91.5,43964.0,91.56,91.65,91.49,91.5,43964.0
2017-07-24 15:30:00,91.51,91.82,91.51,91.7,123018.0,91.51,91.82,91.51,91.7,123018.0
2017-07-25 09:30:00,91.81,91.95,91.15,91.29,78811.0,91.81,91.95,91.15,91.29,78811.0
2017-07-25 10:00:00,91.25,91.48,91.02,91.39,36829.0,91.25,91.48,91.02,91.39,36829.0
2017-07-25 10:30:00,91.35,91.57,91.18,91.21,42417.0,91.35,91.57,91.18,91.21,42417.0
2017-07-25 11:00:00,91.18,91.35,90.98,91.0,36212.0,91.18,91.35,90.98,91.0,36212.0
2017-07-25 11:30:00,90.96,90.96,90.6,90.62,39952.0,90.96,90.96,90.6,90.62,39952.0
2017-07-25 12:00:00,90.61,90.61,90.09,90.09,33507.0,90.61,90.61,90.09,90.09,33507.0
2017-07-25 12:30:00,90.1,90.45,90.07,90.45,54473.0,90.1,90.45,90.07,90.45,54473.0
2017-07-25 13:00:00,90.45,90.46,90.26,90.4,18230.0,90.45,90.46,90.26,90.4,18230.0
2017-07-25 13:30:00,90.47,90.53,90.29,90.49,26837.0,90.47,90.53,90.29,90.49,26837.0
2017-07-25 14:00:00,90.53,90.64,90.42,90.61,30115.0,90.53,90.64,90.42,90.61,30115.0
2017-07-25 14:30:00,90.61,90.7,90.46,90.58,49716.0,90.61,90.7,90.46,90.58,49716.0
2017-07-25 15:00:00,90.59,90.68,90.47,90.57,41452.0,90.59,90.68,90.47,90.57,41452.0
2017-07-25 15:30:00,90.57,90.79,90.43,90.53,142869.0,90.57,90.79,90.43,90.53,142869.0
2017-07-26 09:30:00,90.82,91.88,90.77,91.71,69227.0,90.82,91.88,90.77,91.71,69227.0
2017-07-26 10:00:00,91.72,91.76,91.46,91.57,56470.0,91.72,91.76,91.46,91.57,56470.0
2017-07-26 10:30:00,91.58,91.65,91.43,91.55,34002.0,91.58,91.65,91.43,91.55,34002.0
2017-07-26 11:00:00,91.55,91.63,91.37,91.63,32023.0,91.55,91.63,91.37,91.63,32023.0
2017-07-26 11:30:00,91.59,91.65,91.46,91.51,31049.0,91.59,91.65,91.46,91.51,31049.0
2017-07-26 12:00:00,91.53,91.55,91.38,91.38,33375.0,91.53,91.55,91.38,91.38,33375.0
2017-07-26 12:30:00,91.36,91.58,91.31,91.47,24045.0,91.36,91.58,91.31,91.47,24045.0
2017-07-26 13:00:00,91.42,91.45,91.35,91.42,21379.0,91.42,91.45,91.35,91.42,21379.0
2017-07-26 13:30:00,91.41,91.46,91.38,91.39,20517.0,91.41,91.46,91.38,91.39,20517.0
2017-07-26 14:00:00,91.39,91.6,91.39,91.59,30920.0,91.39,91.6,91.39,91.59,30920.0
2017-07-26 14:30:00,91.58,91.64,91.46,91.5,30889.0,91.58,91.64,91.46,91.5,30889.0
2017-07-26 15:00:00,91.49,91.67,91.47,91.64,45884.0,91.49,91.67,91.47,91.64,45884.0
2017-07-26 15:30:00,91.65,91.77,91.59,91.7,157308.0,91.65,91.77,91.59,91.7,157308.0
2017-07-27 09:30:00,91.96,92.04,91.47,91.84,61361.0,91.96,92.04,91.47,91.84,61361.0
2017-07-27 10:00:00,91.82,92.07,91.8,92.01,33376.0,91.82,92.07,91.8,92.01,33376.0
2017-07-27 10:30:00,92.03,92.09,91.91,92.04,21479.0,92.03,92.09,91.91,92.04,21479.0
2017-07-27 11:00:00,92.06,92.27,92.0,92.08,13711.0,92.06,92.27,92.0,92.08,13711.0
2017-07-27 11:30:00,92.11,92.54,92.11,92.49,31019.0,92.11,92.54,92.11,92.49,31019.0
2017-07-27 12:00:00,92.45,92.54,92.2,92.2,26234.0,92.45,92.54,92.2,92.2,26234.0
2017-07-27 12:30:00,92.18,92.38,92.08,92.19,68882.0,92.18,92.38,92.08,92.19,68882.0
2017-07-27 13:00:00,92.2,92.29,91.89,92.0,95468.0,92.2,92.29,91.89,92.0,95468.0
2017-07-27 13:30:00,92.0,92.08,91.57,91.64,52317.0,92.0,92.08,91.57,91.64,52317.0
2017-07-27 14:00:00,91.66,92.01,91.65,92.01,36536.0,91.66,92.01,91.65,92.01,36536.0
2017-07-27 14:30:00,91.99,92.01,91.45,91.5,40067.0,91.99,92.01,91.45,91.5,40067.0
2017-07-27 15:00:00,91.55,91.58,91.43,91.43,27000.0,91.55,91.58,91.43,91.43,27000.0
2017-07-27 15:30:00,91.44,91.64,91.39,91.61,91867.0,91.44,91.64,91.39,91.61,91867.0
2017-07-28 09:30:00,91.16,91.88,91.12,91.12,30803.0,91.16,91.88,91.12,91.12,30803.0
2017-07-28 10:00:00,91.06,91.1,90.08,90.08,48374.0,91.06,91.1,90.08,90.08,48374.0
2017-07-28 10:30:00,90.13,90.36,90.0,90.24,45279.0,90.13,90.36,90.0,90.24,45279.0
2017-07-28 11:00:00,90.31,90.82,90.23,90.44,44288.0,90.31,90.82,90.23,90.44,44288.0
2017-07-28 11:30:00,90.41,90.6,90.41,90.53,18001.0,90.41,90.6,90.41,90.53,18001.0
2017-07-28 12:00:00,90.55,90.63,90.33,90.42,39646.0,90.55,90.63,90.33,90.42,39646.0
2017-07-28 12:30:00,90.47,90.59,90.42,90.55,29748.0,90.47,90.59,90.42,90.55,29748.0
2017-07-28 13:00:00,90.58,90.61,90.44,90.54,30986.0,90.58,90.61,90.44,90.54,30986.0
2017-07-28 13:30:00,90.56,90.63,90.46,90.51,48798.0,90.56,90.63,90.46,90.51,48798.0
2017-07-28 14:00:00,90.53,90.69,90.48,90.57,63598.0,90.53,90.69,90.48,90.57,63598.0
2017-07-28 14:30:00,90.57,90.63,90.51,90.62,20448.0,90.57,90.63,90.51,90.62,20448.0
2017-07-28 15:00:00,90.61,90.67,90.45,90.62,57989.0,90.61,90.67,90.45,90.62,57989.0
2017-07-28 15:30:00,90.63,90.75,90.59,90.72,144300.0,90.63,90.75,90.59,90.72,144300.0
2017-07-31 09:30:00,90.84,91.6,90.84,91.46,38795.0,90.84,91.6,90.84,91.46,38795.0
2017-07-31 10:00:00,91.4,91.57,91.2,91.52,29623.0,91.4,91.57,91.2,91.52,29623.0
2017-07-31 10:30:00,91.53,91.53,91.18,91.42,27687.0,91.53,91.53,91.18,91.42,27687.0
2017-07-31 11:00:00,91.41,91.61,91.41,91.52,50483.0,91.41,91.61,91.41,91.52,50483.0
2017-07-31 11:30:00,91.52,91.59,91.45,91.47,42928.0,91.52,91.59,91.45,91.47,42928.0
2017-07-31 12:00:00,91.47,91.47,91.12,91.2,43254.0,91.47,91.47,91.12,91.2,43254.0
2017-07-31 12:30:00,91.2,91.21,91.02,91.03,19216.0,91.2,91.21,91.02,91.03,19216.0
2017-07-31 13:00:00,91.03,91.19,91.01,91.16,14642.0,91.03,91.19,91.01,91.16,14642.0
2017-07-31 13:30:00,91.15,91.15,90.97,91.0,19713.0,91.15,91.15,90.97,91.0,19713.0
2017-07-31 14:00:00,91.0,91.01,90.8,90.8,21412.0,91.0,91.01,90.8,90.8,21412.0
2017-07-31 14:30:00,90.83,90.88,90.67,90.78,37434.0,90.83,90.88,90.67,90.78,37434.0
2017-07-31 15:00:00,90.79,90.82,90.66,90.75,70266.0,90.79,90.82,90.66,90.75,70266.0
2017-07-31 15:30:00,90.75,90.78,90.51,90.58,176697.0,90.75,90.78,90.51,90.58,176697.0
2017-08-01 09:30:00,90.66,90.83,90.32,90.38,27418.0,90.66,90.83,90.32,90.38,27418.0
2017-08-01 10:00:00,90.41,90.56,90.2,90.4,133086.0,90.41,90.56,90.2,90.4,133086.0
2017-08-01 10:30:00,90.41,90.75,90.4,90.53,153456.0,90.41,90.75,90.4,90.53,153456.0
2017-08-01 11:00:00,90.55,90.81,90.4,90.69,52506.0,90.55,90.81,90.4,90.69,52506.0
2017-08-01 11:30:00,90.7,90.83,90.59,90.81,16511.0,90.7,90.83,90.59,90.81,16511.0
2017-08-01 12:00:00,90.81,91.02,90.8,90.98,27185.0,90.81,91.02,90.8,90.98,27185.0
2017-08-01 12:30:00,90.97,90.99,90.66,90.76,31948.0,90.97,90.99,90.66,90.76,31948.0
2017-08-01 13:00:00,90.77,91.09,90.73,90.96,77357.0,90.77,91.09,90.73,90.96,77357.0
2017-08-01 13:30:00,91.0,91.13,90.97,91.1,17145.0,91.0,91.13,90.97,91.1,17145.0
2017-08-01 14:00:00,91.11,91.32,91.09,91.32,69709.0,91.11,91.32,91.09,91.32,69709.0
2017-08-01 14:30:00,91.32,91.32,90.98,91.11,20846.0,91.32,91.32,90.98,91.11,20846.0
2017-08-01 15:00:00,91.11,91.25,90.98,91.17,82869.0,91.11,91.25,90.98,91.17,82869.0
2017-08-01 15:30:00,91.17,91.34,91.03,91.27,113321.0,91.17,91.34,91.03,91.27,113321.0
2017-08-02 09:30:00,91.81,91.88,91.34,91.34,18591.0,91.81,91.88,91.34,91.34,18591.0
2017-08-02 10:00:00,91.37,91.62,91.36,91.57,40626.0,91.37,91.62,91.36,91.57,40626.0
2017-08-02 10:30:00,91.54,91.89,91.17,91.24,154616.0,91.54,91.89,91.17,91.24,154616.0
2017-08-02 11:00:00,91.19,91.33,91.0,91.28,62074.0,91.19,91.33,91.0,91.28,62074.0
2017-08-02 11:30:00,91.28,91.33,90.9,91.04,36418.0,91.28,91.33,90.9,91.04,36418.0
2017-08-02 12:00:00,91.06,91.97,91.06,91.67,76435.0,91.06,91.97,91.06,91.67,76435.0
2017-08-02 12:30:00,91.67,92.07,91.64,91.93,43112.0,91.67,92.07,91.64,91.93,43112.0
2017-08-02 13:00:00,91.94,92.33,91.77,91.83,89574.0,91.94,92.33,91.77,91.83,89574.0
2017-08-02 13:30:00,91.8,92.54,91.75,92.53,96439.0,91.8,92.54,91.75,92.53,96439.0
2017-08-02 14:00:00,92.54,92.54,91.6,91.7,53714.0,92.54,92.54,91.6,91.7,53714.0
2017-08-02 14:30:00,91.73,91.87,91.71,91.73,48288.0,91.73,91.87,91.71,91.73,48288.0
2017-08-02 15:00:00,91.7,91.83,91.38,91.83,67000.0,91.7,91.83,91.38,91.83,67000.0
2017-08-02 15:30:00,91.86,91.88,91.19,91.58,309814.0,91.86,91.88,91.19,91.58,309814.0
2017-08-03 09:30:00,90.25,93.42,90.25,92.33,195105.0,90.25,93.42,90.25,92.33,195105.0
2017-08-03 10:00:00,92.37,92.37,91.0,91.59,76374.0,92.37,92.37,91.0,91.59,76374.0
2017-08-03 10:30:00,91.59,92.27,91.58,91.91,71958.0,91.59,92.27,91.58,91.91,71958.0
2017-08-03 11:00:00,91.89,92.57,91.87,92.3,66087.0,91.89,92.57,91.87,92.3,66087.0
2017-08-03 11:30:00,92.28,92.28,91.36,91.68,63276.0,92.28,92.28,91.36,91.68,63276.0
2017-08-03 12:00:00,91.76,92.0,91.43,91.62,27159.0,91.76,92.0,91.43,91.62,27159.0
2017-08-03 12:30:00,91.61,91.74,91.37,91.46,51438.0,91.61,91.74,91.37,91.46,51438.0
2017-08-03 13:00:00,91.5,91.83,91.17,91.26,99379.0,91.5,91.83,91.17,91.26,99379.0
2017-08-03 13:30:00,91.27,91.37,90.78,90.84,70303.0,91.27,91.37,90.78,90.84,70303.0
2017-08-03 14:00:00,90.82,90.95,90.53,90.68,74156.0,90.82,90.95,90.53,90.68,74156.0
2017-08-03 14:30:00,90.68,91.28,90.67,91.23,110843.0,90.68,91.28,90.67,91.23,110843.0
2017-08-03 15:00:00,91.27,91.27,90.72,91.04,105622.0,91.27,91.27,90.72,91.04,105622.0
2017-08-03 15:30:00,91.06,91.27,90.71,91.09,312029.0,91.06,91.27,90.71,91.09,312029.0
2017-08-04 09:30:00,92.65,93.53,91.26,91.34,96406.0,92.65,93.53,91.26,91.34,96406.0
2017-08-04 10:00:00,91.35,91.44,90.9,91.09,42998.0,91.35,91.44,90.9,91.09,42998.0
2017-08-04 10:30:00,91.11,91.19,90.94,91.03,41486.0,91.11,91.19,90.94,91.03,41486.0
2017-08-04 11:00:00,91.02,91.22,90.96,90.99,63144.0,91.02,91.22,90.96,90.99,63144.0
2017-08-04 11:30:00,90.99,91.04,90.64,90.84,38954.0,90.99,91.04,90.64,90.84,38954.0
2017-08-04 12:00:00,90.86,90.89,90.53,90.56,80316.0,90.86,90.89,90.53,90.56,80316.0
2017-08-04 12:30:00,90.56,90.66,90.43,90.52,42182.0,90.56,90.66,90.43,90.52,42182.0
2017-08-04 13:00:00,90.5,90.6,90.46,90.48,33418.0,90.5,90.6,90.46,90.48,33418.0
2017-08-04 13:30:00,90.49,90.66,90.46,90.46,34007.0,90.49,90.66,90.46,90.46,34007.0
2017-08-04 14:00:00,90.47,90.72,90.44,90.72,69496.0,90.47,90.72,90.44,90.72,69496.0
2017-08-04 14:30:00,90.71,90.71,90.51,90.63,51537.0,90.71,90.71,90.51,90.63,51537.0
2017-08-04 15:00:00,90.64,90.82,90.26,90.34,174686.0,90.64,90.82,90.26,90.34,174686.0
2017-08-04 15:30:00,90.34,90.53,90.03,90.43,321340.0,90.34,90.53,90.03,90.43,321340.0
2017-08-07 09:30:00,90.62,91.0,90.16,90.27,65473.0,90.62,91.0,90.16,90.27,65473.0
2017-08-07 10:00:00,90.27,90.27,89.95,90.06,73397.0,90.27,90.27,89.95,90.06,73397.0
2017-08-07 10:30:00,90.03,90.33,90.0,90.33,65273.0,90.03,90.33,90.0,90.33,65273.0
2017-08-07 11:00:00,90.33,90.46,90.23,90.27,18869.0,90.33,90.46,90.23,90.27,18869.0
2017-08-07 11:30:00,90.27,90.29,90.15,90.15,21050.0,90.27,90.29,90.15,90.15,21050.0
2017-08-07 12:00:00,90.17,90.25,90.13,90.13,43616.0,90.17,90.25,90.13,90.13,43616.0
2017-08-07 12:30:00,90.13,90.25,90.13,90.24,49511.0,90.13,90.25,90.13,90.24,49511.0
2017-08-07 13:00:00,90.24,90.27,90.18,90.24,54487.0,90.24,90.27,90.18,90.24,54487.0
2017-08-07 13:30:00,90.25,90.53,90.2,90.53,71985.0,90.25,90.53,90.2,90.53,71985.0
2017-08-07 14:00:00,90.52,90.64,90.46,90.64,99868.0,90.52,90.64,90.46,90.64,99868.0
2017-08-07 14:30:00,90.63,90.97,90.47,90.87,124415.0,90.63,90.97,90.47,90.87,124415.0
2017-08-07 15:00:00,90.87,91.29,90.86,91.28,79632.0,90.87,91.29,90.86,91.28,79632.0
2017-08-07 15:30:00,91.29,91.32,91.06,91.19,105516.0,91.29,91.32,91.06,91.19,105516.0
2017-08-08 09:30:00,91.17,91.19,90.09,90.18,88515.0,91.17,91.19,90.09,90.18,88515.0
2017-08-08 10:00:00,90.19,90.79,90.18,90.72,90054.0,90.19,90.79,90.18,90.72,90054.0
2017-08-08 10:30:00,90.7,90.95,90.66,90.86,53044.0,90.7,90.95,90.66,90.86,53044.0
2017-08-08 11:00:00,90.86,91.06,90.85,90.95,32914.0,90.86,91.06,90.85,90.95,32914.0
2017-08-08 11:30:00,90.98,91.26,90.98,91.24,37655.0,90.98,91.26,90.98,91.24,37655.0
2017-08-08 12:00:00,91.22,91.22,90.95,91.17,28950.0,91.22,91.22,90.95,91.17,28950.0
2017-08-08 12:30:00,91.18,91.25,90.93,91.0,47026.0,91.18,91.25,90.93,91.0,47026.0
2017-08-08 13:00:00,91.0,91.25,90.99,91.21,39014.0,91.0,91.25,90.99,91.21,39014.0
2017-08-08 13:30:00,91.21,91.22,91.06,91.06,47842.0,91.21,91.22,91.06,91.06,47842.0
2017-08-08 14:00:00,91.08,91.11,90.89,91.07,41954.0,91.08,91.11,90.89,91.07,41954.0
2017-08-08 14:30:00,91.08,91.2,91.03,91.06,52700.0,91.08,91.2,91.03,91.06,52700.0
2017-08-08 15:00:00,91.06,91.12,90.83,90.94,59631.0,91.06,91.12,90.83,90.94,59631.0
2017-08-08 15:30:00,90.94,90.94,90.58,90.67,138749.0,90.94,90.94,90.58,90.67,138749.0
2017-08-09 09:30:00,90.06,90.7,90.0,90.7,54258.0,90.06,90.7,90.0,90.7,54258.0
2017-08-09 10:00:00,90.7,90.74,90.09,90.62,394538.0,90.7,90.74,90.09,90.62,394538.0
2017-08-09 10:30:00,90.62,90.91,90.62,90.68,33901.0,90.62,90.91,90.62,90.68,33901.0
2017-08-09 11:00:00,90.67,90.71,90.23,90.4,50703.0,90.67,90.71,90.23,90.4,50703.0
2017-08-09 11:30:00,90.46,90.46,90.19,90.36,94427.0,90.46,90.46,90.19,90.36,94427.0
2017-08-09 12:00:00,90.35,90.36,90.21,90.24,34085.0,90.35,90.36,90.21,90.24,34085.0
2017-08-09 12:30:00,90.25,90.34,90.2,90.22,31901.0,90.25,90.34,90.2,90.22,31901.0
2017-08-09 13:00:00,90.24,90.27,90.06,90.12,33008.0,90.24,90.27,90.06,90.12,33008.0
2017-08-09 13:30:00,90.11,90.34,90.07,90.17,53871.0,90.11,90.34,90.07,90.17,53871.0
2017-08-09 14:00:00,90.17,90.33,90.11,90.14,45406.0,90.17,90.33,90.11,90.14,45406.0
2017-08-09 14:30:00,90.14,90.19,90.02,90.16,61061.0,90.14,90.19,90.02,90.16,61061.0
2017-08-09 15:00:00,90.15,90.3,90.09,90.2,59850.0,90.15,90.3,90.09,90.2,59850.0
2017-08-09 15:30:00,90.2,90.25,90.05,90.1,156000.0,90.2,90.25,90.05,90.1,156000.0
2017-08-10 09:30:00,89.88,90.33,89.71,89.96,63227.0,89.88,90.33,89.71,89.96,63227.0
2017-08-10 10:00:00,89.95,89.95,89.41,89.43,79383.0,89.95,89.95,89.41,89.43,79383.0
2017-08-10 10:30:00,89.47,89.49,89.01,89.01,47625.0,89.47,89.49,89.01,89.01,47625.0
2017-08-10 11:00:00,89.01,89.32,88.52,88.56,69272.0,89.01,89.32,88.52,88.56,69272.0
2017-08-10 11:30:00,88.6,88.86,88.24,88.27,60609.0,88.6,88.86,88.24,88.27,60609.0
2017-08-10 12:00:00,88.26,88.27,87.87,88.03,85264.0,88.26,88.27,87.87,88.03,85264.0
2017-08-10 12:30:00,88.03,88.12,87.94,88.02,61166.0,88.03,88.12,87.94,88.02,61166.0
2017-08-10 13:00:00,88.02,88.2,88.01,88.16,74120.0,88.02,88.2,88.01,88.16,74120.0
2017-08-10 13:30:00,88.17,88.25,88.04,88.04,115075.0,88.17,88.25,88.04,88.04,115075.0
2017-08-10 14:00:00,88.06,88.24,87.9,88.2,106772.0,88.06,88.24,87.9,88.2,106772.0
2017-08-10 14:30:00,88.2,88.33,87.9,87.93,82828.0,88.2,88.33,87.9,87.93,82828.0
2017-08-10 15:00:00,87.94,88.03,87.73,87.9,75623.0,87.94,88.03,87.73,87.9,75623.0
2017-08-10 15:30:00,87.94,87.96,87.53,87.57,170245.0,87.94,87.96,87.53,87.57,170245.0
2017-08-11 09:30:00,87.7,88.44,87.68,88.28,93742.0,87.7,88.44,87.68,88.28,93742.0
2017-08-11 10:00:00,88.33,88.61,88.25,88.42,57797.0,88.33,88.61,88.25,88.42,57797.0
2017-08-11 10:30:00,88.46,88.95,88.36,88.78,56212.0,88.46,88.95,88.36,88.78,56212.0
2017-08-11 11:00:00,88.78,88.85,88.33,88.38,36634.0,88.78,88.85,88.33,88.38,36634.0
2017-08-11 11:30:00,88.35,88.57,88.32,88.36,35174.0,88.35,88.57,88.32,88.36,35174.0
2017-08-11 12:00:00,88.36,88.53,88.31,88.51,38857.0,88.36,88.53,88.31,88.51,38857.0
2017-08-11 12:30:00,88.47,88.69,88.47,88.67,29615.0,88.47,88.69,88.47,88.67,29615.0
2017-08-11 13:00:00,88.68,88.82,88.57,88.6,35098.0,88.68,88.82,88.57,88.6,35098.0
2017-08-11 13:30:00,88.56,88.66,88.49,88.57,41287.0,88.56,88.66,88.49,88.57,41287.0
2017-08-11 14:00:00,88.59,88.76,88.48,88.72,66213.0,88.59,88.76,88.48,88.72,66213.0
2017-08-11 14:30:00,88.73,88.75,88.55,88.73,51786.0,88.73,88.75,88.55,88.73,51786.0
2017-08-11 15:00:00,88.74,89.07,88.73,89.06,85805.0,88.74,89.07,88.73,89.06,85805.0
2017-08-11 15:30:00,89.05,89.21,88.88,88.9,152464.0,89.05,89.21,88.88,88.9,152464.0
2017-08-14 09:30:00,89.43,90.0,89.25,89.95,72748.0,89.43,90.0,89.25,89.95,72748.0
2017-08-14 10:00:00,89.95,90.13,89.93,90.1,68827.0,89.95,90.13,89.93,90.1,68827.0
2017-08-14 10:30:00,90.11,90.18,89.85,89.85,34701.0,90.11,90.18,89.85,89.85,34701.0
2017-08-14 11:00:00,89.84,89.84,89.53,89.7,50813.0,89.84,89.84,89.53,89.7,50813.0
2017-08-14 11:30:00,89.72,89.81,89.65,89.77,53776.0,89.72,89.81,89.65,89.77,53776.0
2017-08-14 12:00:00,89.81,89.92,89.76,89.79,47447.0,89.81,89.92,89.76,89.79,47447.0
2017-08-14 12:30:00,89.79,89.81,89.7,89.75,45484.0,89.79,89.81,89.7,89.75,45484.0
2017-08-14 13:00:00,89.74,90.02,89.72,89.91,81703.0,89.74,90.02,89.72,89.91,81703.0
2017-08-14 13:30:00,89.93,90.03,89.87,89.93,38628.0,89.93,90.03,89.87,89.93,38628.0
2017-08-14 14:00:00,89.92,90.27,89.91,90.23,55973.0,89.92,90.27,89.91,90.23,55973.0
2017-08-14 14:30:00,90.23,90.55,90.22,90.38,95069.0,90.23,90.55,90.22,90.38,95069.0
2017-08-14 15:00:00,90.38,90.49,90.29,90.4,135852.0,90.38,90.49,90.29,90.4,135852.0
2017-08-14 15:30:00,90.41,90.41,89.95,89.99,190684.0,90.41,90.41,89.95,89.99,190684.0
2017-08-15 09:30:00,90.04,90.62,89.76,90.59,98507.0,90.04,90.62,89.76,90.59,98507.0
2017-08-15 10:00:00,90.62,91.18,90.44,91.17,84479.0,90.62,91.18,90.44,91.17,84479.0
2017-08-15 10:30:00,91.16,91.6,91.13,91.35,123533.0,91.16,91.6,91.13,91.35,123533.0
2017-08-15 11:00:00,91.35,92.05,91.29,92.03,99670.0,91.35,92.05,91.29,92.03,99670.0
2017-08-15 11:30:00,92.03,92.2,91.74,91.77,87680.0,92.03,92.2,91.74,91.77,87680.0
2017-08-15 12:00:00,91.76,92.05,91.72,91.87,46317.0,91.76,92.05,91.72,91.87,46317.0
2017-08-15 12:30:00,91.87,91.87,91.69,91.75,108695.0,91.87,91.87,91.69,91.75,108695.0
2017-08-15 13:00:00,91.75,91.89,91.62,91.78,93500.0,91.75,91.89,91.62,91.78,93500.0
2017-08-15 13:30:00,91.78,91.81,91.7,91.72,51856.0,91.78,91.81,91.7,91.72,51856.0
2017-08-15 14:00:00,91.73,91.74,91.61,91.68,88461.0,91.73,91.74,91.61,91.68,88461.0
2017-08-15 14:30:00,91.68,91.85,91.65,91.71,38929.0,91.68,91.85,91.65,91.71,38929.0
2017-08-15 15:00:00,91.65,91.67,91.5,91.59,94516.0,91.65,91.67,91.5,91.59,94516.0
2017-08-15 15:30:00,91.59,91.82,91.47,91.53,193757.0,91.59,91.82,91.47,91.53,193757.0
2017-08-16 09:30:00,91.67,93.02,91.58,92.72,83060.0,91.67,93.02,91.58,92.72,83060.0
2017-08-16 10:00:00,92.67,92.74,92.5,92.51,56691.0,92.67,92.74,92.5,92.51,56691.0
2017-08-16 10:30:00,92.5,92.63,92.4,92.55,68508.0,92.5,92.63,92.4,92.55,68508.0
2017-08-16 11:00:00,92.55,92.65,92.43,92.64,62827.0,92.55,92.65,92.43,92.64,62827.0
2017-08-16 11:30:00,92.63,92.7,92.41,92.5,66894.0,92.63,92.7,92.41,92.5,66894.0
2017-08-16 12:00:00,92.52,92.9,92.52,92.85,72702.0,92.52,92.9,92.52,92.85,72702.0
2017-08-16 12:30:00,92.84,93.05,92.78,92.88,105956.0,92.84,93.05,92.78,92.88,105956.0
2017-08-16 13:00:00,92.9,92.95,92.75,92.79,50309.0,92.9,92.95,92.75,92.79,50309.0
2017-08-16 13:30:00,92.81,92.85,92.62,92.7,49145.0,92.81,92.85,92.62,92.7,49145.0
2017-08-16 14:00:00,92.7,92.79,92.49,92.67,85153.0,92.7,92.79,92.49,92.67,85153.0
2017-08-16 14:30:00,92.66,92.84,92.54,92.8,60228.0,92.66,92.84,92.54,92.8,60228.0
2017-08-16 15:00:00,92.79,92.87,92.66,92.85,73468.0,92.79,92.87,92.66,92.85,73468.0
2017-08-16 15:30:00,92.85,92.86,92.52,92.59,247422.0,92.85,92.86,92.52,92.59,247422.0
2017-08-17 09:30:00,92.21,93.13,92.21,92.89,36853.0,92.21,93.13,92.21,92.89,36853.0
2017-08-17 10:00:00,92.8,92.89,92.35,92.46,55698.0,92.8,92.89,92.35,92.46,55698.0
2017-08-17 10:30:00,92.49,92.67,92.36,92.59,124211.0,92.49,92.67,92.36,92.59,124211.0
2017-08-17 11:00:00,92.59,92.63,92.5,92.62,107331.0,92.59,92.63,92.5,92.62,107331.0
2017-08-17 11:30:00,92.61,92.63,92.14,92.34,95583.0,92.61,92.63,92.14,92.34,95583.0
2017-08-17 12:00:00,92.32,92.5,92.31,92.36,49739.0,92.32,92.5,92.31,92.36,49739.0
2017-08-17 12:30:00,92.36,92.54,92.31,92.36,57097.0,92.36,92.54,92.31,92.36,57097.0
2017-08-17 13:00:00,92.39,92.47,92.22,92.23,70259.0,92.39,92.47,92.22,92.23,70259.0
2017-08-17 13:30:00,92.2,92.33,92.1,92.15,52809.0,92.2,92.33,92.1,92.15,52809.0
2017-08-17 14:00:00,92.17,92.42,92.15,92.39,68432.0,92.17,92.42,92.15,92.39,68432.0
2017-08-17 14:30:00,92.37,92.39,92.2,92.26,56954.0,92.37,92.39,92.2,92.26,56954.0
2017-08-17 15:00:00,92.26,92.31,92.04,92.31,93894.0,92.26,92.31,92.04,92.31,93894.0
2017-08-17 15:30:00,92.3,92.31,91.67,91.72,158328.0,92.3,92.31,91.67,91.72,158328.0
2017-08-18 09:30:00,91.53,91.53,90.56,90.65,114535.0,91.53,91.53,90.56,90.65,114535.0
2017-08-18 10:00:00,90.66,91.11,90.59,91.1,83100.0,90.66,91.11,90.59,91.1,83100.0
2017-08-18 10:30:00,91.08,91.52,91.05,91.32,78784.0,91.08,91.52,91.05,91.32,78784.0
2017-08-18 11:00:00,91.34,91.41,91.01,91.28,33651.0,91.34,91.41,91.01,91.28,33651.0
2017-08-18 11:30:00,91.29,91.72,91.17,91.69,43976.0,91.29,91.72,91.17,91.69,43976.0
2017-08-18 12:00:00,91.7,91.9,91.43,91.9,57248.0,91.7,91.9,91.43,91.9,57248.0
2017-08-18 12:30:00,91.94,92.16,91.68,92.02,80093.0,91.94,92.16,91.68,92.02,80093.0
2017-08-18 13:00:00,92.03,92.12,91.72,91.77,43661.0,92.03,92.12,91.72,91.77,43661.0
2017-08-18 13:30:00,91.76,91.98,91.75,91.81,57561.0,91.76,91.98,91.75,91.81,57561.0
2017-08-18 14:00:00,91.81,91.92,91.76,91.89,39200.0,91.81,91.92,91.76,91.89,39200.0
2017-08-18 14:30:00,91.92,92.22,91.92,92.02,66654.0,91.92,92.22,91.92,92.02,66654.0
2017-08-18 15:00:00,92.0,92.11,91.9,92.11,75824.0,92.0,92.11,91.9,92.11,75824.0
2017-08-18 15:30:00,92.11,92.12,91.52,91.59,153968.0,92.11,92.12,91.52,91.59,153968.0
2017-08-21 09:30:00,91.55,92.48,91.55,92.37,47414.0,91.55,92.48,91.55,92.37,47414.0
2017-08-21 10:00:00,92.37,92.49,92.09,92.44,40402.0,92.37,92.49,92.09,92.44,40402.0
2017-08-21 10:30:00,92.4,92.81,92.37,92.75,55849.0,92.4,92.81,92.37,92.75,55849.0
2017-08-21 11:00:00,92.73,92.9,92.67,92.86,54983.0,92.73,92.9,92.67,92.86,54983.0
2017-08-21 11:30:00,92.87,92.91,92.65,92.77,32235.0,92.87,92.91,92.65,92.77,32235.0
2017-08-21 12:00:00,92.79,92.95,92.54,92.59,34340.0,92.79,92.95,92.54,92.59,34340.0
2017-08-21 12:30:00,92.55,92.7,92.44,92.66,42269.0,92.55,92.7,92.44,92.66,42269.0
2017-08-21 13:00:00,92.65,92.8,92.65,92.73,29555.0,92.65,92.8,92.65,92.73,29555.0
2017-08-21 13:30:00,92.73,92.83,92.69,92.72,24805.0,92.73,92.83,92.69,92.72,24805.0
2017-08-21 14:00:00,92.71,92.71,92.56,92.65,20418.0,92.71,92.71,92.56,92.65,20418.0
2017-08-21 14:30:00,92.66,92.8,92.66,92.72,35206.0,92.66,92.8,92.66,92.72,35206.0
2017-08-21 15:00:00,92.71,92.86,92.59,92.66,50507.0,92.71,92.86,92.59,92.66,50507.0
2017-08-21 15:30:00,92.65,92.97,92.63,92.85,191894.0,92.65,92.97,92.63,92.85,191894.0
2017-08-22 09:30:00,93.3,94.26,93.19,94.15,64609.0,93.3,94.26,93.19,94.15,64609.0
2017-08-22 10:00:00,94.15,94.69,94.12,94.46,64286.0,94.15,94.69,94.12,94.46,64286.0
2017-08-22 10:30:00,94.45,94.77,94.34,94.73,51922.0,94.45,94.77,94.34,94.73,51922.0
2017-08-22 11:00:00,94.73,94.73,94.19,94.5,46383.0,94.73,94.73,94.19,94.5,46383.0
2017-08-22 11:30:00,94.49,94.49,94.18,94.24,50858.0,94.49,94.49,94.18,94.24,50858.0
2017-08-22 12:00:00,94.22,94.52,94.16,94.29,69947.0,94.22,94.52,94.16,94.29,69947.0
2017-08-22 12:30:00,94.28,94.43,94.24,94.3,41325.0,94.28,94.43,94.24,94.3,41325.0
2017-08-22 13:00:00,94.29,94.37,94.04,94.21,42093.0,94.29,94.37,94.04,94.21,42093.0
2017-08-22 13:30:00,94.21,94.35,94.18,94.18,41277.0,94.21,94.35,94.18,94.18,41277.0
2017-08-22 14:00:00,94.21,94.26,94.11,94.21,40200.0,94.21,94.26,94.11,94.21,40200.0
2017-08-22 14:30:00,94.23,94.55,94.2,94.37,67219.0,94.23,94.55,94.2,94.37,67219.0
2017-08-22 15:00:00,94.38,94.7,94.33,94.7,70617.0,94.38,94.7,94.33,94.7,70617.0
2017-08-22 15:30:00,94.7,94.83,94.67,94.73,205340.0,94.7,94.83,94.67,94.73,205340.0
2017-08-23 09:30:00,94.3,94.92,94.07,94.79,47228.0,94.3,94.92,94.07,94.79,47228.0
2017-08-23 10:00:00,94.72,94.89,94.56,94.7,43558.0,94.72,94.89,94.56,94.7,43558.0
2017-08-23 10:30:00,94.72,94.93,94.31,94.42,54678.0,94.72,94.93,94.31,94.42,54678.0
2017-08-23 11:00:00,94.43,94.71,94.38,94.7,28454.0,94.43,94.71,94.38,94.7,28454.0
2017-08-23 11:30:00,94.67,94.72,94.35,94.39,33994.0,94.67,94.72,94.35,94.39,33994.0
2017-08-23 12:00:00,94.38,94.42,94.12,94.13,29734.0,94.38,94.42,94.12,94.13,29734.0
2017-08-23 12:30:00,94.17,94.17,93.76,93.83,40666.0,94.17,94.17,93.76,93.83,40666.0
2017-08-23 13:00:00,93.83,94.17,93.83,94.08,25412.0,93.83,94.17,93.83,94.08,25412.0
2017-08-23 13:30:00,94.08,94.11,93.83,93.99,27063.0,94.08,94.11,93.83,93.99,27063.0
2017-08-23 14:00:00,94.05,94.24,94.03,94.15,25799.0,94.05,94.24,94.03,94.15,25799.0
2017-08-23 14:30:00,94.14,94.36,94.09,94.25,32215.0,94.14,94.36,94.09,94.25,32215.0
2017-08-23 15:00:00,94.27,94.4,94.21,94.34,35253.0,94.27,94.4,94.21,94.34,35253.0
2017-08-23 15:30:00,94.35,94.45,94.12,94.12,95889.0,94.35,94.45,94.12,94.12,95889.0
2017-08-24 09:30:00,94.55,94.9,94.46,94.8,109458.0,94.55,94.9,94.46,94.8,109458.0
2017-08-24 10:00:00,94.77,94.92,94.66,94.9,49010.0,94.77,94.92,94.66,94.9,49010.0
2017-08-24 10:30:00,94.9,95.45,94.9,95.13,145572.0,94.9,95.45,94.9,95.13,145572.0
2017-08-24 11:00:00,95.13,95.15,94.67,94.68,41233.0,95.13,95.15,94.67,94.68,41233.0
2017-08-24 11:30:00,94.69,94.77,94.39,94.44,45328.0,94.69,94.77,94.39,94.44,45328.0
2017-08-24 12:00:00,94.45,94.6,94.32,94.33,32150.0,94.45,94.6,94.32,94.33,32150.0
2017-08-24 12:30:00,94.36,94.62,94.35,94.39,56060.0,94.36,94.62,94.35,94.39,56060.0
2017-08-24 13:00:00,94.38,94.57,94.32,94.49,37933.0,94.38,94.57,94.32,94.49,37933.0
2017-08-24 13:30:00,94.47,94.52,94.33,94.48,32418.0,94.47,94.52,94.33,94.48,32418.0
2017-08-24 14:00:00,94.48,94.7,94.18,94.7,82833.0,94.48,94.7,94.18,94.7,82833.0
2017-08-24 14:30:00,94.69,95.01,94.67,95.01,108252.0,94.69,95.01,94.67,95.01,108252.0
2017-08-24 15:00:00,94.99,95.17,94.73,95.13,81282.0,94.99,95.17,94.73,95.13,81282.0
2017-08-24 15:30:00,95.14,95.2,95.08,95.15,211435.0,95.14,95.2,95.08,95.15,211435.0
2017-08-25 09:30:00,98.5,99.95,97.87,99.31,1273091.0,98.5,99.95,97.87,99.31,1273091.0
2017-08-25 10:00:00,99.31,99.64,99.05,99.5,852896.0,99.31,99.64,99.05,99.5,852896.0
2017-08-25 10:30:00,99.5,99.86,99.44,99.6,847556.0,99.5,99.86,99.44,99.6,847556.0
2017-08-25 11:00:00,99.59,99.74,99.48,99.54,701941.0,99.59,99.74,99.48,99.54,701941.0
2017-08-25 11:30:00,99.54,99.54,98.88,98.9,683822.0,99.54,99.54,98.88,98.9,683822.0
2017-08-25 12:00:00,98.9,99.25,98.81,98.94,426714.0,98.9,99.25,98.81,98.94,426714.0
2017-08-25 12:30:00,98.95,99.05,98.76,98.89,353476.0,98.95,99.05,98.76,98.89,353476.0
2017-08-25 13:00:00,98.9,99.12,98.72,99.09,392638.0,98.9,99.12,98.72,99.09,392638.0
2017-08-25 13:30:00,99.09,99.12,98.92,99.12,365608.0,99.09,99.12,98.92,99.12,365608.0
2017-08-25 14:00:00,99.12,99.34,99.12,99.25,639707.0,99.12,99.34,99.12,99.25,639707.0
2017-08-25 14:30:00,99.25,99.27,98.94,99.04,534747.0,99.25,99.27,98.94,99.04,534747.0
2017-08-25 15:00:00,99.03,99.04,98.62,98.76,670395.0,99.03,99.04,98.62,98.76,670395.0
2017-08-25 15:30:00,98.75,99.0,98.73,98.8,1044493.0,98.75,99.0,98.73,98.8,1044493.0
2017-08-28 09:30:00,97.46,98.74,96.55,97.22,955095.0,97.46,98.74,96.55,97.22,955095.0
2017-08-28 10:00:00,97.22,97.46,96.95,97.29,728660.0,97.22,97.46,96.95,97.29,728660.0
2017-08-28 10:30:00,97.27,97.55,97.15,97.25,360690.0,97.27,97.55,97.15,97.25,360690.0
2017-08-28 11:00:00,97.25,97.38,96.76,96.76,380892.0,97.25,97.38,96.76,96.76,380892.0
2017-08-28 11:30:00,96.76,96.81,96.35,96.66,382919.0,96.76,96.81,96.35,96.66,382919.0
2017-08-28 12:00:00,96.66,96.97,96.6,96.7,221854.0,96.66,96.97,96.6,96.7,221854.0
2017-08-28 12:30:00,96.7,97.24,96.7,97.22,276782.0,96.7,97.24,96.7,97.22,276782.0
2017-08-28 13:00:00,97.23,97.36,97.17,97.31,272829.0,97.23,97.36,97.17,97.31,272829.0
2017-08-28 13:30:00,97.31,97.33,96.54,96.6,474163.0,97.31,97.33,96.54,96.6,474163.0
2017-08-28 14:00:00,96.6,96.6,96.08,96.33,987077.0,96.6,96.6,96.08,96.33,987077.0
2017-08-28 14:30:00,96.34,96.77,96.13,96.15,598546.0,96.34,96.77,96.13,96.15,598546.0
2017-08-28 15:00:00,96.14,96.4,95.7,95.71,1063476.0,96.14,96.4,95.7,95.71,1063476.0
2017-08-28 15:30:00,95.72,96.13,95.07,95.4,3971127.0,95.72,96.13,95.07,95.4,3971127.0
2017-08-29 09:30:00,95.41,96.39,95.25,96.1,335600.0,95.41,96.39,95.25,96.1,335600.0
2017-08-29 10:00:00,96.08,97.33,95.97,97.14,368618.0,96.08,97.33,95.97,97.14,368618.0
2017-08-29 10:30:00,97.14,97.16,96.63,96.65,169607.0,97.14,97.16,96.63,96.65,169607.0
2017-08-29 11:00:00,96.66,97.02,96.52,96.67,182243.0,96.66,97.02,96.52,96.67,182243.0
2017-08-29 11:30:00,96.65,96.97,96.58,96.76,164343.0,96.65,96.97,96.58,96.76,164343.0
2017-08-29 12:00:00,96.8,96.95,96.05,96.06,120171.0,96.8,96.95,96.05,96.06,120171.0
2017-08-29 12:30:00,96.14,96.68,96.01,96.46,108783.0,96.14,96.68,96.01,96.46,108783.0
2017-08-29 13:00:00,96.44,96.65,96.26,96.61,159632.0,96.44,96.65,96.26,96.61,159632.0
2017-08-29 13:30:00,96.61,96.8,96.28,96.46,152430.0,96.61,96.8,96.28,96.46,152430.0
2017-08-29 14:00:00,96.47,96.84,96.37,96.61,157922.0,96.47,96.84,96.37,96.61,157922.0
2017-08-29 14:30:00,96.62,96.65,96.31,96.62,150294.0,96.62,96.65,96.31,96.62,150294.0
2017-08-29 15:00:00,96.63,96.82,96.19,96.49,243038.0,96.63,96.82,96.19,96.49,243038.0
2017-08-29 15:30:00,96.49,96.58,95.98,96.1,498863.0,96.49,96.58,95.98,96.1,498863.0
2017-08-30 09:30:00,95.87,96.26,95.83,95.95,37562.0,95.87,96.26,95.83,95.95,37562.0
2017-08-30 10:00:00,95.95,96.7,95.92,96.58,72660.0,95.95,96.7,95.92,96.58,72660.0
2017-08-30 10:30:00,96.6,97.07,96.52,96.78,85994.0,96.6,97.07,96.52,96.78,85994.0
2017-08-30 11:00:00,96.8,96.89,96.22,96.26,113350.0,96.8,96.89,96.22,96.26,113350.0
2017-08-30 11:30:00,96.24,96.25,95.56,95.76,139537.0,96.24,96.25,95.56,95.76,139537.0
2017-08-30 12:00:00,95.76,95.76,95.44,95.47,81431.0,95.76,95.76,95.44,95.47,81431.0
2017-08-30 12:30:00,95.49,96.04,95.46,95.81,133564.0,95.49,96.04,95.46,95.81,133564.0
2017-08-30 13:00:00,95.83,95.88,95.53,95.72,86544.0,95.83,95.88,95.53,95.72,86544.0
2017-08-30 13:30:00,95.73,95.91,95.69,95.84,91102.0,95.73,95.91,95.69,95.84,91102.0
2017-08-30 14:00:00,95.82,96.01,95.68,95.98,107269.0,95.82,96.01,95.68,95.98,107269.0
2017-08-30 14:30:00,95.98,96.05,95.81,95.88,108509.0,95.98,96.05,95.81,95.88,108509.0
2017-08-30 15:00:00,95.91,95.91,95.69,95.75,127438.0,95.91,95.91,95.69,95.75,127438.0
2017-08-30 15:30:00,95.75,95.86,95.45,95.75,303748.0,95.75,95.86,95.45,95.75,303748.0
2017-08-31 09:30:00,95.96,96.09,94.78,95.4,120066.0,95.96,96.09,94.78,95.4,120066.0
2017-08-31 10:00:00,95.38,95.66,95.06,95.39,121986.0,95.38,95.66,95.06,95.39,121986.0
2017-08-31 10:30:00,95.43,95.66,95.34,95.49,93928.0,95.43,95.66,95.34,95.49,93928.0
2017-08-31 11:00:00,95.5,95.75,95.48,95.65,55074.0,95.5,95.75,95.48,95.65,55074.0
2017-08-31 11:30:00,95.65,95.75,95.51,95.75,71632.0,95.65,95.75,95.51,95.75,71632.0
2017-08-31 12:00:00,95.76,95.96,95.74,95.78,54684.0,95.76,95.96,95.74,95.78,54684.0
2017-08-31 12:30:00,95.81,95.94,95.66,95.75,56870.0,95.81,95.94,95.66,95.75,56870.0
2017-08-31 13:00:00,95.76,95.85,95.69,95.75,69119.0,95.76,95.85,95.69,95.75,69119.0
2017-08-31 13:30:00,95.77,95.78,95.5,95.6,62181.0,95.77,95.78,95.5,95.6,62181.0
2017-08-31 14:00:00,95.62,96.14,95.53,96.12,77726.0,95.62,96.14,95.53,96.12,77726.0
2017-08-31 14:30:00,96.11,96.33,96.11,96.26,93398.0,96.11,96.33,96.11,96.26,93398.0
2017-08-31 15:00:00,96.24,96.34,96.08,96.3,70781.0,96.24,96.34,96.08,96.3,70781.0
2017-08-31 15:30:00,96.31,96.41,96.0,96.03,312981.0,96.31,96.41,96.0,96.03,312981.0
2017-09-01 09:30:00,96.05,96.73,95.56,95.84,60073.0,96.05,96.73,95.56,95.84,60073.0
2017-09-01 10:00:00,95.82,96.15,95.64,95.73,80936.0,95.82,96.15,95.64,95.73,80936.0
2017-09-01 10:30:00,95.72,95.77,95.51,95.62,59701.0,95.72,95.77,95.51,95.62,59701.0
2017-09-01 11:00:00,95.6,95.62,95.31,95.47,60817.0,95.6,95.62,95.31,95.47,60817.0
2017-09-01 11:30:00,95.46,95.61,95.29,95.55,56614.0,95.46,95.61,95.29,95.55,56614.0
2017-09-01 12:00:00,95.55,95.73,95.51,95.73,51154.0,95.55,95.73,95.51,95.73,51154.0
2017-09-01 12:30:00,95.73,95.82,95.65,95.79,28837.0,95.73,95.82,95.65,95.79,28837.0
2017-09-01 13:00:00,95.78,95.8,95.66,95.75,29179.0,95.78,95.8,95.66,95.75,29179.0
2017-09-01 13:30:00,95.73,95.76,95.58,95.76,48038.0,95.73,95.76,95.58,95.76,48038.0
2017-09-01 14:00:00,95.75,95.97,95.73,95.92,60860.0,95.75,95.97,95.73,95.92,60860.0
2017-09-01 14:30:00,95.93,95.94,95.8,95.9,68173.0,95.93,95.94,95.8,95.9,68173.0
2017-09-01 15:00:00,95.88,95.91,95.63,95.69,130618.0,95.88,95.91,95.63,95.69,130618.0
2017-09-01 15:30:00,95.68,95.86,95.62,95.68,249407.0,95.68,95.86,95.62,95.68,249407.0
2017-09-05 09:30:00,95.5,96.45,95.49,96.44,92900.0,95.5,96.45,95.49,96.44,92900.0
2017-09-05 10:00:00,96.41,96.41,95.84,96.15,102867.0,96.41,96.41,95.84,96.15,102867.0
2017-09-05 10:30:00,96.15,96.4,96.08,96.33,82709.0,96.15,96.4,96.08,96.33,82709.0
2017-09-05 11:00:00,96.31,96.33,96.06,96.32,66439.0,96.31,96.33,96.06,96.32,66439.0
2017-09-05 11:30:00,96.31,96.39,96.04,96.21,66991.0,96.31,96.39,96.04,96.21,66991.0
2017-09-05 12:00:00,96.2,96.2,95.78,95.95,152855.0,96.2,96.2,95.78,95.95,152855.0
2017-09-05 12:30:00,95.95,95.95,95.64,95.84,111441.0,95.95,95.95,95.64,95.84,111441.0
2017-09-05 13:00:00,95.82,96.23,95.63,96.21,139599.0,95.82,96.23,95.63,96.21,139599.0
2017-09-05 13:30:00,96.22,96.38,96.05,96.31,83101.0,96.22,96.38,96.05,96.31,83101.0
2017-09-05 14:00:00,96.29,96.71,96.29,96.69,106748.0,96.29,96.71,96.29,96.69,106748.0
2017-09-05 14:30:00,96.69,96.86,96.61,96.86,173835.0,96.69,96.86,96.61,96.86,173835.0
2017-09-05 15:00:00,96.87,96.97,96.61,96.93,158034.0,96.87,96.97,96.61,96.93,158034.0
2017-09-05 15:30:00,96.94,97.01,96.63,96.91,394252.0,96.94,97.01,96.63,96.91,394252.0
2017-09-06 09:30:00,97.59,97.59,96.33,96.65,73836.0,97.59,97.59,96.33,96.65,73836.0
2017-09-06 10:00:00,96.6,96.84,96.2,96.2,65671.0,96.6,96.84,96.2,96.2,65671.0
2017-09-06 10:30:00,96.2,96.58,96.13,96.45,63812.0,96.2,96.58,96.13,96.45,63812.0
2017-09-06 11:00:00,96.5,96.54,95.92,96.33,76871.0,96.5,96.54,95.92,96.33,76871.0
2017-09-06 11:30:00,96.33,96.4,96.22,96.39,56844.0,96.33,96.4,96.22,96.39,56844.0
2017-09-06 12:00:00,96.4,96.5,96.24,96.38,45538.0,96.4,96.5,96.24,96.38,45538.0
2017-09-06 12:30:00,96.39,96.42,96.17,96.22,49820.0,96.39,96.42,96.17,96.22,49820.0
2017-09-06 13:00:00,96.2,96.37,96.17,96.28,58072.0,96.2,96.37,96.17,96.28,58072.0
2017-09-06 13:30:00,96.28,96.34,96.12,96.25,59538.0,96.28,96.34,96.12,96.25,59538.0
2017-09-06 14:00:00,96.24,96.29,96.13,96.2,57221.0,96.24,96.29,96.13,96.2,57221.0
2017-09-06 14:30:00,96.18,96.38,96.16,96.34,107198.0,96.18,96.38,96.16,96.34,107198.0
2017-09-06 15:00:00,96.35,96.45,96.2,96.26,185913.0,96.35,96.45,96.2,96.26,185913.0
2017-09-06 15:30:00,96.26,96.32,96.08,96.24,282005.0,96.26,96.32,96.08,96.24,282005.0
2017-09-07 09:30:00,96.69,96.69,95.85,96.37,30763.0,96.69,96.69,95.85,96.37,30763.0
2017-09-07 10:00:00,96.38,96.38,95.95,96.21,40163.0,96.38,96.38,95.95,96.21,40163.0
2017-09-07 10:30:00,96.23,96.57,96.2,96.4,51438.0,96.23,96.57,96.2,96.4,51438.0
2017-09-07 11:00:00,96.45,96.54,96.28,96.37,32174.0,96.45,96.54,96.28,96.37,32174.0
2017-09-07 11:30:00,96.38,96.62,96.38,96.51,38865.0,96.38,96.62,96.38,96.51,38865.0
2017-09-07 12:00:00,96.51,96.83,96.51,96.71,42329.0,96.51,96.83,96.51,96.71,42329.0
2017-09-07 12:30:00,96.7,96.9,96.66,96.86,32625.0,96.7,96.9,96.66,96.86,32625.0
2017-09-07 13:00:00,96.83,97.37,96.83,97.05,50578.0,96.83,97.37,96.83,97.05,50578.0
2017-09-07 13:30:00,97.05,97.11,96.87,96.87,48044.0,97.05,97.11,96.87,96.87,48044.0
2017-09-07 14:00:00,96.88,97.04,96.82,97.0,55037.0,96.88,97.04,96.82,97.0,55037.0
2017-09-07 14:30:00,96.98,97.01,96.85,96.96,62430.0,96.98,97.01,96.85,96.96,62430.0
2017-09-07 15:00:00,96.98,96.98,96.73,96.77,57243.0,96.98,96.98,96.73,96.77,57243.0
2017-09-07 15:30:00,96.77,96.88,96.71,96.74,201903.0,96.77,96.88,96.71,96.74,201903.0
2017-09-08 09:30:00,96.48,97.08,96.24,96.84,29903.0,96.48,97.08,96.24,96.84,29903.0
2017-09-08 10:00:00,96.98,97.02,96.81,96.92,23824.0,96.98,97.02,96.81,96.92,23824.0
2017-09-08 10:30:00,96.91,96.99,96.7,96.86,19481.0,96.91,96.99,96.7,96.86,19481.0
2017-09-08 11:00:00,96.85,97.04,96.8,96.92,53075.0,96.85,97.04,96.8,96.92,53075.0
2017-09-08 11:30:00,96.94,96.96,96.7,96.96,47328.0,96.94,96.96,96.7,96.96,47328.0
2017-09-08 12:00:00,96.98,97.05,96.86,96.93,31088.0,96.98,97.05,96.86,96.93,31088.0
2017-09-08 12:30:00,96.93,97.13,96.92,97.04,25636.0,96.93,97.13,96.92,97.04,25636.0
2017-09-08 13:00:00,97.04,97.14,97.01,97.1,22469.0,97.04,97.14,97.01,97.1,22469.0
2017-09-08 13:30:00,97.11,97.12,96.86,96.95,37312.0,97.11,97.12,96.86,96.95,37312.0
2017-09-08 14:00:00,96.92,96.96,96.46,96.54,37049.0,96.92,96.96,96.46,96.54,37049.0
2017-09-08 14:30:00,96.57,97.0,96.57,96.98,46169.0,96.57,97.0,96.57,96.98,46169.0
2017-09-08 15:00:00,96.98,97.07,96.91,96.93,58712.0,96.98,97.07,96.91,96.93,58712.0
2017-09-08 15:30:00,96.94,97.06,96.84,96.99,197651.0,96.94,97.06,96.84,96.99,197651.0
2017-09-11 09:30:00,97.5,97.52,96.92,96.95,38649.0,97.5,97.52,96.92,96.95,38649.0
2017-09-11 10:00:00,96.9,97.07,96.59,96.83,38708.0,96.9,97.07,96.59,96.83,38708.0
2017-09-11 10:30:00,96.77,96.77,96.31,96.32,32493.0,96.77,96.77,96.31,96.32,32493.0
2017-09-11 11:00:00,96.32,96.89,96.3,96.64,49348.0,96.32,96.89,96.3,96.64,49348.0
2017-09-11 11:30:00,96.63,97.01,96.56,96.87,72592.0,96.63,97.01,96.56,96.87,72592.0
2017-09-11 12:00:00,96.91,97.16,96.88,97.1,63265.0,96.91,97.16,96.88,97.1,63265.0
2017-09-11 12:30:00,97.08,97.11,96.7,96.7,67782.0,97.08,97.11,96.7,96.7,67782.0
2017-09-11 13:00:00,96.72,96.88,96.56,96.58,42379.0,96.72,96.88,96.56,96.58,42379.0
2017-09-11 13:30:00,96.56,96.58,96.38,96.51,64078.0,96.56,96.58,96.38,96.51,64078.0
2017-09-11 14:00:00,96.5,96.77,96.48,96.54,64851.0,96.5,96.77,96.48,96.54,64851.0
2017-09-11 14:30:00,96.56,96.78,96.55,96.75,58368.0,96.56,96.78,96.55,96.75,58368.0
2017-09-11 15:00:00,96.75,96.97,96.65,96.86,95904.0,96.75,96.97,96.65,96.86,95904.0
2017-09-11 15:30:00,96.86,97.0,96.66,96.9,269117.0,96.86,97.0,96.66,96.9,269117.0
2017-09-12 09:30:00,96.88,96.97,96.37,96.5,36681.0,96.88,96.97,96.37,96.5,36681.0
2017-09-12 10:00:00,96.45,97.05,96.38,97.03,42305.0,96.45,97.05,96.38,97.03,42305.0
2017-09-12 10:30:00,97.04,97.17,96.92,97.07,49698.0,97.04,97.17,96.92,97.07,49698.0
2017-09-12 11:00:00,97.02,97.19,96.91,97.08,53450.0,97.02,97.19,96.91,97.08,53450.0
2017-09-12 11:30:00,97.07,97.59,97.05,97.57,72639.0,97.07,97.59,97.05,97.57,72639.0
2017-09-12 12:00:00,97.59,97.6,97.31,97.39,38720.0,97.59,97.6,97.31,97.39,38720.0
2017-09-12 12:30:00,97.37,97.41,97.22,97.32,34794.0,97.37,97.41,97.22,97.32,34794.0
2017-09-12 13:00:00,97.3,97.37,97.2,97.3,28799.0,97.3,97.37,97.2,97.3,28799.0
2017-09-12 13:30:00,97.31,97.32,97.19,97.25,47924.0,97.31,97.32,97.19,97.25,47924.0
2017-09-12 14:00:00,97.25,97.31,97.21,97.25,54547.0,97.25,97.31,97.21,97.25,54547.0
2017-09-12 14:30:00,97.23,97.3,97.2,97.29,42152.0,97.23,97.3,97.2,97.29,42152.0
2017-09-12 15:00:00,97.3,97.52,97.25,97.45,49801.0,97.3,97.52,97.25,97.45,49801.0
2017-09-12 15:30:00,97.44,97.53,97.36,97.5,124373.0,97.44,97.53,97.36,97.5,124373.0
2017-09-13 09:30:00,97.57,97.57,96.83,97.06,42698.0,97.57,97.57,96.83,97.06,42698.0
2017-09-13 10:00:00,97.05,97.23,97.0,97.08,25147.0,97.05,97.23,97.0,97.08,25147.0
2017-09-13 10:30:00,97.06,97.24,96.97,97.14,105252.0,97.06,97.24,96.97,97.14,105252.0
2017-09-13 11:00:00,97.13,97.15,96.92,97.06,56257.0,97.13,97.15,96.92,97.06,56257.0
2017-09-13 11:30:00,97.06,97.29,96.8,97.15,58879.0,97.06,97.29,96.8,97.15,58879.0
2017-09-13 12:00:00,97.07,97.17,96.87,96.87,23039.0,97.07,97.17,96.87,96.87,23039.0
2017-09-13 12:30:00,96.84,96.99,96.81,96.86,21843.0,96.84,96.99,96.81,96.86,21843.0
2017-09-13 13:00:00,96.84,96.89,96.69,96.7,28581.0,96.84,96.89,96.69,96.7,28581.0
2017-09-13 13:30:00,96.71,96.79,96.61,96.63,40481.0,96.71,96.79,96.61,96.63,40481.0
2017-09-13 14:00:00,96.58,96.65,96.45,96.45,53440.0,96.58,96.65,96.45,96.45,53440.0
2017-09-13 14:30:00,96.47,96.58,96.43,96.48,48732.0,96.47,96.58,96.43,96.48,48732.0
2017-09-13 15:00:00,96.47,96.62,96.39,96.56,69024.0,96.47,96.62,96.39,96.56,69024.0
2017-09-13 15:30:00,96.57,96.67,96.32,96.58,179138.0,96.57,96.67,96.32,96.58,179138.0
2017-09-14 09:30:00,95.95,96.2,95.51,96.05,49152.0,95.95,96.2,95.51,96.05,49152.0
2017-09-14 10:00:00,96.01,96.06,95.79,95.83,63050.0,96.01,96.06,95.79,95.83,63050.0
2017-09-14 10:30:00,95.84,95.89,95.64,95.78,57660.0,95.84,95.89,95.64,95.78,57660.0
2017-09-14 11:00:00,95.79,96.08,95.67,95.89,65924.0,95.79,96.08,95.67,95.89,65924.0
2017-09-14 11:30:00,95.87,96.03,95.85,95.93,33753.0,95.87,96.03,95.85,95.93,33753.0
2017-09-14 12:00:00,95.91,96.02,95.81,95.86,34046.0,95.91,96.02,95.81,95.86,34046.0
2017-09-14 12:30:00,95.89,96.01,95.77,95.88,37656.0,95.89,96.01,95.77,95.88,37656.0
2017-09-14 13:00:00,95.91,95.95,95.66,95.67,32865.0,95.91,95.95,95.66,95.67,32865.0
2017-09-14 13:30:00,95.66,95.73,95.53,95.7,38992.0,95.66,95.73,95.53,95.7,38992.0
2017-09-14 14:00:00,95.7,95.87,95.59,95.6,55148.0,95.7,95.87,95.59,95.6,55148.0
2017-09-14 14:30:00,95.63,95.72,95.54,95.58,58666.0,95.63,95.72,95.54,95.58,58666.0
2017-09-14 15:00:00,95.56,95.58,95.33,95.36,120758.0,95.56,95.58,95.33,95.36,120758.0
2017-09-14 15:30:00,95.32,95.52,95.15,95.46,368409.0,95.32,95.52,95.15,95.46,368409.0
2017-09-15 09:30:00,94.94,95.04,93.96,94.79,447805.0,94.94,95.04,93.96,94.79,447805.0
2017-09-15 10:00:00,94.79,94.85,93.85,93.91,223292.0,94.79,94.85,93.85,93.91,223292.0
2017-09-15 10:30:00,93.94,94.52,93.86,94.36,243239.0,93.94,94.52,93.86,94.36,243239.0
2017-09-15 11:00:00,94.36,94.52,94.17,94.47,127260.0,94.36,94.52,94.17,94.47,127260.0
2017-09-15 11:30:00,94.47,94.75,94.41,94.67,98572.0,94.47,94.75,94.41,94.67,98572.0
2017-09-15 12:00:00,94.66,94.9,94.59,94.74,80927.0,94.66,94.9,94.59,94.74,80927.0
2017-09-15 12:30:00,94.75,94.87,94.7,94.7,89051.0,94.75,94.87,94.7,94.7,89051.0
2017-09-15 13:00:00,94.7,94.94,94.68,94.83,78540.0,94.7,94.94,94.68,94.83,78540.0
2017-09-15 13:30:00,94.81,94.88,94.42,94.67,110993.0,94.81,94.88,94.42,94.67,110993.0
2017-09-15 14:00:00,94.68,94.76,94.49,94.56,83863.0,94.68,94.76,94.49,94.56,83863.0
2017-09-15 14:30:00,94.57,94.73,94.46,94.56,115083.0,94.57,94.73,94.46,94.56,115083.0
2017-09-15 15:00:00,94.56,94.66,94.43,94.53,211479.0,94.56,94.66,94.43,94.53,211479.0
2017-09-15 15:30:00,94.53,94.65,94.39,94.48,612167.0,94.53,94.65,94.39,94.48,612167.0
2017-09-18 09:30:00,94.52,95.35,94.36,95.15,281090.0,94.52,95.35,94.36,95.15,281090.0
2017-09-18 10:00:00,95.17,95.3,95.07,95.19,75056.0,95.17,95.3,95.07,95.19,75056.0
2017-09-18 10:30:00,95.2,95.23,95.05,95.19,79024.0,95.2,95.23,95.05,95.19,79024.0
2017-09-18 11:00:00,95.17,95.2,94.98,95.12,86997.0,95.17,95.2,94.98,95.12,86997.0
2017-09-18 11:30:00,95.11,95.14,94.97,94.97,89153.0,95.11,95.14,94.97,94.97,89153.0
2017-09-18 12:00:00,95.0,95.17,94.97,95.14,54689.0,95.0,95.17,94.97,95.14,54689.0
2017-09-18 12:30:00,95.17,95.22,95.14,95.21,90755.0,95.17,95.22,95.14,95.21,90755.0
2017-09-18 13:00:00,95.19,95.24,95.06,95.08,45962.0,95.19,95.24,95.06,95.08,45962.0
2017-09-18 13:30:00,95.09,95.14,94.97,95.12,79802.0,95.09,95.14,94.97,95.12,79802.0
2017-09-18 14:00:00,95.12,95.27,95.11,95.17,116519.0,95.12,95.27,95.11,95.17,116519.0
2017-09-18 14:30:00,95.17,95.27,95.02,95.24,109904.0,95.17,95.27,95.02,95.24,109904.0
2017-09-18 15:00:00,95.25,95.25,95.06,95.18,87541.0,95.25,95.25,95.06,95.18,87541.0
2017-09-18 15:30:00,95.18,95.18,94.89,95.08,290328.0,95.18,95.18,94.89,95.08,290328.0
2017-09-19 09:30:00,95.5,95.53,95.03,95.33,54515.0,95.5,95.53,95.03,95.33,54515.0
2017-09-19 10:00:00,95.32,95.37,95.18,95.35,69729.0,95.32,95.37,95.18,95.35,69729.0
2017-09-19 10:30:00,95.36,95.38,95.08,95.1,84923.0,95.36,95.38,95.08,95.1,84923.0
2017-09-19 11:00:00,95.1,95.12,94.96,95.07,94712.0,95.1,95.12,94.96,95.07,94712.0
2017-09-19 11:30:00,95.08,95.16,94.95,94.96,56667.0,95.08,95.16,94.95,94.96,56667.0
2017-09-19 12:00:00,94.96,95.23,94.96,95.2,38575.0,94.96,95.23,94.96,95.2,38575.0
2017-09-19 12:30:00,95.18,95.24,94.79,94.83,61581.0,95.18,95.24,94.79,94.83,61581.0
2017-09-19 13:00:00,94.83,94.94,94.66,94.78,19565.0,94.83,94.94,94.66,94.78,19565.0
2017-09-19 13:30:00,94.78,94.8,94.63,94.67,23247.0,94.78,94.8,94.63,94.67,23247.0
2017-09-19 14:00:00,94.63,94.74,94.57,94.74,31835.0,94.63,94.74,94.57,94.74,31835.0
2017-09-19 14:30:00,94.75,94.85,94.71,94.85,34404.0,94.75,94.85,94.71,94.85,34404.0
2017-09-19 15:00:00,94.83,94.9,94.75,94.88,49318.0,94.83,94.9,94.75,94.88,49318.0
2017-09-19 15:30:00,94.88,95.06,94.87,94.9,203796.0,94.88,95.06,94.87,94.9,203796.0
2017-09-20 09:30:00,94.93,95.08,94.55,94.67,102444.0,94.93,95.08,94.55,94.67,102444.0
2017-09-20 10:00:00,94.7,94.96,94.68,94.89,40831.0,94.7,94.96,94.68,94.89,40831.0
2017-09-20 10:30:00,94.93,94.97,94.77,94.85,27501.0,94.93,94.97,94.77,94.85,27501.0
2017-09-20 11:00:00,94.92,95.18,94.9,94.98,42919.0,94.92,95.18,94.9,94.98,42919.0
2017-09-20 11:30:00,95.0,95.0,94.88,94.97,60540.0,95.0,95.0,94.88,94.97,60540.0
2017-09-20 12:00:00,94.97,95.05,94.79,94.8,118391.0,94.97,95.05,94.79,94.8,118391.0
2017-09-20 12:30:00,94.81,94.93,94.81,94.84,17302.0,94.81,94.93,94.81,94.84,17302.0
2017-09-20 13:00:00,94.87,94.91,94.64,94.65,17807.0,94.87,94.91,94.64,94.65,17807.0
2017-09-20 13:30:00,94.65,94.74,94.48,94.63,38026.0,94.65,94.74,94.48,94.63,38026.0
2017-09-20 14:00:00,94.58,94.59,94.15,94.3,71130.0,94.58,94.59,94.15,94.3,71130.0
2017-09-20 14:30:00,94.28,94.49,94.26,94.47,61656.0,94.28,94.49,94.26,94.47,61656.0
2017-09-20 15:00:00,94.47,94.55,94.34,94.44,69273.0,94.47,94.55,94.34,94.44,69273.0
2017-09-20 15:30:00,94.45,94.65,94.36,94.59,331110.0,94.45,94.65,94.36,94.59,331110.0
2017-09-21 09:30:00,94.41,94.51,93.89,94.21,50965.0,94.41,94.51,93.89,94.21,50965.0
2017-09-21 10:00:00,94.16,94.37,93.97,94.22,36807.0,94.16,94.37,93.97,94.22,36807.0
2017-09-21 10:30:00,94.18,94.32,93.91,94.18,51156.0,94.18,94.32,93.91,94.18,51156.0
2017-09-21 11:00:00,94.22,94.53,94.22,94.4,44651.0,94.22,94.53,94.22,94.4,44651.0
2017-09-21 11:30:00,94.43,94.46,94.21,94.26,21075.0,94.43,94.46,94.21,94.26,21075.0
2017-09-21 12:00:00,94.28,94.46,94.28,94.31,17017.0,94.28,94.46,94.28,94.31,17017.0
2017-09-21 12:30:00,94.28,94.35,94.03,94.17,24204.0,94.28,94.35,94.03,94.17,24204.0
2017-09-21 13:00:00,94.13,94.28,94.04,94.1,31100.0,94.13,94.28,94.04,94.1,31100.0
2017-09-21 13:30:00,94.1,94.19,93.97,94.15,31560.0,94.1,94.19,93.97,94.15,31560.0
2017-09-21 14:00:00,94.16,94.16,93.96,94.02,31035.0,94.16,94.16,93.96,94.02,31035.0
2017-09-21 14:30:00,94.02,94.18,93.99,94.16,53253.0,94.02,94.18,93.99,94.16,53253.0
2017-09-21 15:00:00,94.16,94.24,94.05,94.23,62757.0,94.16,94.24,94.05,94.23,62757.0
2017-09-21 15:30:00,94.23,94.42,94.2,94.23,167515.0,94.23,94.42,94.2,94.23,167515.0
2017-09-22 09:30:00,93.84,94.38,93.79,94.12,50802.0,93.84,94.38,93.79,94.12,50802.0
2017-09-22 10:00:00,94.12,94.13,93.8,94.03,43245.0,94.12,94.13,93.8,94.03,43245.0
2017-09-22 10:30:00,94.05,94.08,93.85,93.86,46688.0,94.05,94.08,93.85,93.86,46688.0
2017-09-22 11:00:00,93.86,94.0,93.83,93.97,35061.0,93.86,94.0,93.83,93.97,35061.0
2017-09-22 11:30:00,93.96,94.09,93.9,94.08,26814.0,93.96,94.09,93.9,94.08,26814.0
2017-09-22 12:00:00,94.07,94.11,94.0,94.05,37026.0,94.07,94.11,94.0,94.05,37026.0
2017-09-22 12:30:00,94.01,94.12,94.0,94.06,31498.0,94.01,94.12,94.0,94.06,31498.0
2017-09-22 13:00:00,94.04,94.14,94.0,94.06,39284.0,94.04,94.14,94.0,94.06,39284.0
2017-09-22 13:30:00,94.08,94.25,94.06,94.17,39915.0,94.08,94.25,94.06,94.17,39915.0
2017-09-22 14:00:00,94.18,94.28,94.16,94.18,39055.0,94.18,94.28,94.16,94.18,39055.0
2017-09-22 14:30:00,94.18,94.25,94.07,94.23,48075.0,94.18,94.25,94.07,94.23,48075.0
2017-09-22 15:00:00,94.21,94.56,94.18,94.54,113168.0,94.21,94.56,94.18,94.54,113168.0
2017-09-22 15:30:00,94.55,94.65,94.52,94.54,231955.0,94.55,94.65,94.52,94.54,231955.0
2017-09-25 09:30:00,94.56,94.64,94.36,94.62,51124.0,94.56,94.64,94.36,94.62,51124.0
2017-09-25 10:00:00,94.62,94.8,94.36,94.37,29568.0,94.62,94.8,94.36,94.37,29568.0
2017-09-25 10:30:00,94.35,94.49,94.21,94.46,31987.0,94.35,94.49,94.21,94.46,31987.0
2017-09-25 11:00:00,94.49,94.9,94.4,94.9,48568.0,94.49,94.9,94.4,94.9,48568.0
2017-09-25 11:30:00,94.83,94.89,94.6,94.63,45089.0,94.83,94.89,94.6,94.63,45089.0
2017-09-25 12:00:00,94.64,94.74,94.55,94.68,91872.0,94.64,94.74,94.55,94.68,91872.0
2017-09-25 12:30:00,94.68,94.88,94.55,94.81,31441.0,94.68,94.88,94.55,94.81,31441.0
2017-09-25 13:00:00,94.81,94.85,94.76,94.83,36539.0,94.81,94.85,94.76,94.83,36539.0
2017-09-25 13:30:00,94.8,94.93,94.72,94.82,43133.0,94.8,94.93,94.72,94.82,43133.0
2017-09-25 14:00:00,94.85,94.89,94.65,94.84,54184.0,94.85,94.89,94.65,94.84,54184.0
2017-09-25 14:30:00,94.82,94.87,94.72,94.8,52449.0,94.82,94.87,94.72,94.8,52449.0
2017-09-25 15:00:00,94.8,94.86,94.74,94.78,102680.0,94.8,94.86,94.74,94.78,102680.0
2017-09-25 15:30:00,94.78,94.97,94.7,94.94,227679.0,94.78,94.97,94.7,94.94,227679.0
2017-09-26 09:30:00,94.88,95.27,94.82,95.01,365956.0,94.88,95.27,94.82,95.01,365956.0
2017-09-26 10:00:00,95.0,95.19,94.54,94.57,88336.0,95.0,95.19,94.54,94.57,88336.0
2017-09-26 10:30:00,94.58,94.87,94.47,94.6,83487.0,94.58,94.87,94.47,94.6,83487.0
2017-09-26 11:00:00,94.59,94.79,94.48,94.65,64739.0,94.59,94.79,94.48,94.65,64739.0
2017-09-26 11:30:00,94.64,94.65,94.22,94.26,39004.0,94.64,94.65,94.22,94.26,39004.0
2017-09-26 12:00:00,94.27,94.5,94.17,94.33,51336.0,94.27,94.5,94.17,94.33,51336.0
2017-09-26 12:30:00,94.34,94.35,94.0,94.15,25683.0,94.34,94.35,94.0,94.15,25683.0
2017-09-26 13:00:00,94.14,94.25,94.05,94.19,20910.0,94.14,94.25,94.05,94.19,20910.0
2017-09-26 13:30:00,94.17,94.26,94.06,94.06,30327.0,94.17,94.26,94.06,94.06,30327.0
2017-09-26 14:00:00,94.07,94.17,94.01,94.09,52011.0,94.07,94.17,94.01,94.09,52011.0
2017-09-26 14:30:00,94.08,94.38,93.98,94.13,64440.0,94.08,94.38,93.98,94.13,64440.0
2017-09-26 15:00:00,94.13,94.15,94.0,94.06,60432.0,94.13,94.15,94.0,94.06,60432.0
2017-09-26 15:30:00,94.07,94.12,93.98,94.07,225818.0,94.07,94.12,93.98,94.07,225818.0
2017-09-27 09:30:00,94.22,94.7,94.1,94.38,95084.0,94.22,94.7,94.1,94.38,95084.0
2017-09-27 10:00:00,94.38,94.75,94.38,94.59,75490.0,94.38,94.75,94.38,94.59,75490.0
2017-09-27 10:30:00,94.58,94.81,94.53,94.74,39454.0,94.58,94.81,94.53,94.74,39454.0
2017-09-27 11:00:00,94.79,94.99,94.69,94.88,38094.0,94.79,94.99,94.69,94.88,38094.0
2017-09-27 11:30:00,94.87,94.87,94.72,94.86,36294.0,94.87,94.87,94.72,94.86,36294.0
2017-09-27 12:00:00,94.85,94.91,94.73,94.89,24648.0,94.85,94.91,94.73,94.89,24648.0
2017-09-27 12:30:00,94.87,95.05,94.8,94.99,739282.0,94.87,95.05,94.8,94.99,739282.0
2017-09-27 13:00:00,94.98,95.17,94.86,95.11,135050.0,94.98,95.17,94.86,95.11,135050.0
2017-09-27 13:30:00,95.12,95.32,95.1,95.3,44729.0,95.12,95.32,95.1,95.3,44729.0
2017-09-27 14:00:00,95.32,95.55,95.25,95.43,57037.0,95.32,95.55,95.25,95.43,57037.0
2017-09-27 14:30:00,95.45,95.46,95.24,95.26,43711.0,95.45,95.46,95.24,95.26,43711.0
2017-09-27 15:00:00,95.28,95.42,95.19,95.3,63799.0,95.28,95.42,95.19,95.3,63799.0
2017-09-27 15:30:00,95.3,95.36,95.2,95.21,198319.0,95.3,95.36,95.2,95.21,198319.0
2017-09-28 09:30:00,95.0,95.18,94.42,94.75,76192.0,95.0,95.18,94.42,94.75,76192.0
2017-09-28 10:00:00,94.72,94.99,94.55,94.71,29130.0,94.72,94.99,94.55,94.71,29130.0
2017-09-28 10:30:00,94.7,95.05,94.63,95.05,31615.0,94.7,95.05,94.63,95.05,31615.0
2017-09-28 11:00:00,95.05,95.05,94.82,95.01,22989.0,95.05,95.05,94.82,95.01,22989.0
2017-09-28 11:30:00,95.0,95.07,94.86,94.89,17221.0,95.0,95.07,94.86,94.89,17221.0
2017-09-28 12:00:00,94.92,94.95,94.75,94.79,14325.0,94.92,94.95,94.75,94.79,14325.0
2017-09-28 12:30:00,94.77,94.83,94.62,94.73,15302.0,94.77,94.83,94.62,94.73,15302.0
2017-09-28 13:00:00,94.75,94.87,94.65,94.72,19685.0,94.75,94.87,94.65,94.72,19685.0
2017-09-28 13:30:00,94.74,94.89,94.74,94.82,18516.0,94.74,94.89,94.74,94.82,18516.0
2017-09-28 14:00:00,94.83,94.98,94.79,94.96,46574.0,94.83,94.98,94.79,94.96,46574.0
2017-09-28 14:30:00,94.96,95.12,94.96,94.97,41732.0,94.96,95.12,94.96,94.97,41732.0
2017-09-28 15:00:00,94.96,94.96,94.73,94.76,35983.0,94.96,94.96,94.73,94.76,35983.0
2017-09-28 15:30:00,94.77,94.99,94.74,94.95,132448.0,94.77,94.99,94.74,94.95,132448.0
2017-09-29 09:30:00,94.86,95.0,94.43,94.54,80071.0,94.86,95.0,94.43,94.54,80071.0
2017-09-29 10:00:00,94.5,94.73,94.46,94.58,45353.0,94.5,94.73,94.46,94.58,45353.0
2017-09-29 10:30:00,94.58,94.91,94.5,94.91,42007.0,94.58,94.91,94.5,94.91,42007.0
2017-09-29 11:00:00,94.9,95.16,94.82,94.9,79495.0,94.9,95.16,94.82,94.9,79495.0
2017-09-29 11:30:00,94.9,95.02,94.86,95.01,42234.0,94.9,95.02,94.86,95.01,42234.0
2017-09-29 12:00:00,95.0,95.14,94.88,95.14,31496.0,95.0,95.14,94.88,95.14,31496.0
2017-09-29 12:30:00,95.12,95.17,95.01,95.11,37053.0,95.12,95.17,95.01,95.11,37053.0
2017-09-29 13:00:00,95.11,95.24,95.09,95.15,25833.0,95.11,95.24,95.09,95.15,25833.0
2017-09-29 13:30:00,95.15,95.16,94.97,95.1,47820.0,95.15,95.16,94.97,95.1,47820.0
2017-09-29 14:00:00,95.12,95.13,94.96,95.0,29815.0,95.12,95.13,94.96,95.0,29815.0
2017-09-29 14:30:00,94.98,95.04,94.91,95.0,41504.0,94.98,95.04,94.91,95.0,41504.0
2017-09-29 15:00:00,95.0,95.06,94.98,94.98,36562.0,95.0,95.06,94.98,94.98,36562.0
2017-09-29 15:30:00,94.98,95.07,94.91,95.04,172213.0,94.98,95.07,94.91,95.04,172213.0
2017-10-02 09:30:00,95.17,95.49,95.0,95.04,81943.0,95.17,95.49,95.0,95.04,81943.0
2017-10-02 10:00:00,95.04,95.04,94.77,94.91,147252.0,95.04,95.04,94.77,94.91,147252.0
2017-10-02 10:30:00,94.92,94.99,94.65,94.71,82757.0,94.92,94.99,94.65,94.71,82757.0
2017-10-02 11:00:00,94.66,94.94,94.66,94.87,65566.0,94.66,94.94,94.66,94.87,65566.0
2017-10-02 11:30:00,94.87,94.89,94.7,94.7,78416.0,94.87,94.89,94.7,94.7,78416.0
2017-10-02 12:00:00,94.71,94.77,94.46,94.5,66521.0,94.71,94.77,94.46,94.5,66521.0
2017-10-02 12:30:00,94.49,94.64,94.47,94.55,52469.0,94.49,94.64,94.47,94.55,52469.0
2017-10-02 13:00:00,94.54,94.59,94.42,94.52,48394.0,94.54,94.59,94.42,94.52,48394.0
2017-10-02 13:30:00,94.53,94.59,94.5,94.53,26026.0,94.53,94.59,94.5,94.53,26026.0
2017-10-02 14:00:00,94.52,94.52,94.28,94.43,40661.0,94.52,94.52,94.28,94.43,40661.0
2017-10-02 14:30:00,94.46,94.94,94.46,94.91,33562.0,94.46,94.94,94.46,94.91,33562.0
2017-10-02 15:00:00,94.93,95.01,94.87,94.96,61100.0,94.93,95.01,94.87,94.96,61100.0
2017-10-02 15:30:00,94.96,95.0,94.89,95.0,134603.0,94.96,95.0,94.89,95.0,134603.0
2017-10-03 09:30:00,95.0,95.3,94.67,95.02,92070.0,95.0,95.3,94.67,95.02,92070.0
2017-10-03 10:00:00,95.01,95.07,94.65,94.81,21751.0,95.01,95.07,94.65,94.81,21751.0
2017-10-03 10:30:00,94.8,94.92,94.5,94.57,26442.0,94.8,94.92,94.5,94.57,26442.0
2017-10-03 11:00:00,94.61,94.99,94.59,94.92,21070.0,94.61,94.99,94.59,94.92,21070.0
2017-10-03 11:30:00,94.93,94.99,94.81,94.96,17774.0,94.93,94.99,94.81,94.96,17774.0
2017-10-03 12:00:00,94.99,94.99,94.92,94.96,19749.0,94.99,94.99,94.92,94.96,19749.0
2017-10-03 12:30:00,94.97,95.0,94.96,94.98,34582.0,94.97,95.0,94.96,94.98,34582.0
2017-10-03 13:00:00,94.98,95.17,94.97,95.01,143358.0,94.98,95.17,94.97,95.01,143358.0
2017-10-03 13:30:00,95.03,95.04,94.94,95.01,23452.0,95.03,95.04,94.94,95.01,23452.0
2017-10-03 14:00:00,95.0,95.05,94.98,95.05,31971.0,95.0,95.05,94.98,95.05,31971.0
2017-10-03 14:30:00,95.03,95.04,94.97,95.01,31513.0,95.03,95.04,94.97,95.01,31513.0
2017-10-03 15:00:00,95.02,95.05,94.95,95.04,35033.0,95.02,95.05,94.95,95.04,35033.0
2017-10-03 15:30:00,95.04,95.1,95.0,95.08,128352.0,95.04,95.1,95.0,95.08,128352.0
2017-10-04 09:30:00,94.95,95.24,94.81,95.09,42269.0,94.95,95.24,94.81,95.09,42269.0
2017-10-04 10:00:00,95.12,95.14,94.85,94.88,16086.0,95.12,95.14,94.85,94.88,16086.0
2017-10-04 10:30:00,94.88,94.98,94.76,94.95,20881.0,94.88,94.98,94.76,94.95,20881.0
2017-10-04 11:00:00,95.0,95.22,95.0,95.22,69512.0,95.0,95.22,95.0,95.22,69512.0
2017-10-04 11:30:00,95.22,95.23,95.13,95.18,41953.0,95.22,95.23,95.13,95.18,41953.0
2017-10-04 12:00:00,95.18,95.38,95.17,95.29,78606.0,95.18,95.38,95.17,95.29,78606.0
2017-10-04 12:30:00,95.28,95.35,95.24,95.26,43637.0,95.28,95.35,95.24,95.26,43637.0
2017-10-04 13:00:00,95.26,95.31,95.13,95.21,31262.0,95.26,95.31,95.13,95.21,31262.0
2017-10-04 13:30:00,95.22,95.24,95.11,95.23,19847.0,95.22,95.24,95.11,95.23,19847.0
2017-10-04 14:00:00,95.22,95.23,95.18,95.2,34841.0,95.22,95.23,95.18,95.2,34841.0
2017-10-04 14:30:00,95.21,95.23,95.11,95.19,31837.0,95.21,95.23,95.11,95.19,31837.0
2017-10-04 15:00:00,95.19,95.23,95.18,95.23,58828.0,95.19,95.23,95.18,95.23,58828.0
2017-10-04 15:30:00,95.22,95.25,95.16,95.24,176744.0,95.22,95.25,95.16,95.24,176744.0
2017-10-05 09:30:00,95.48,95.63,95.08,95.17,31136.0,95.48,95.63,95.08,95.17,31136.0
2017-10-05 10:00:00,95.12,95.25,94.95,95.06,47577.0,95.12,95.25,94.95,95.06,47577.0
2017-10-05 10:30:00,95.07,95.3,95.07,95.16,33427.0,95.07,95.3,95.07,95.16,33427.0
2017-10-05 11:00:00,95.19,95.25,95.09,95.22,34118.0,95.19,95.25,95.09,95.22,34118.0
2017-10-05 11:30:00,95.26,95.26,95.08,95.17,20574.0,95.26,95.26,95.08,95.17,20574.0
2017-10-05 12:00:00,95.17,95.28,95.15,95.25,21905.0,95.17,95.28,95.15,95.25,21905.0
2017-10-05 12:30:00,95.24,95.34,95.2,95.26,206018.0,95.24,95.34,95.2,95.26,206018.0
2017-10-05 13:00:00,95.24,95.55,95.24,95.55,281988.0,95.24,95.55,95.24,95.55,281988.0
2017-10-05 13:30:00,95.56,95.69,95.49,95.51,78419.0,95.56,95.69,95.49,95.51,78419.0
2017-10-05 14:00:00,95.52,95.65,95.49,95.6,78789.0,95.52,95.65,95.49,95.6,78789.0
2017-10-05 14:30:00,95.61,95.75,95.61,95.7,31602.0,95.61,95.75,95.61,95.7,31602.0
2017-10-05 15:00:00,95.72,95.79,95.7,95.7,42941.0,95.72,95.79,95.7,95.7,42941.0
2017-10-05 15:30:00,95.69,95.71,95.57,95.6,147479.0,95.69,95.71,95.57,95.6,147479.0
2017-10-06 09:30:00,95.71,95.82,95.57,95.59,108593.0,95.71,95.82,95.57,95.59,108593.0
2017-10-06 10:00:00,95.63,95.74,95.62,95.68,104484.0,95.63,95.74,95.62,95.68,104484.0
2017-10-06 10:30:00,95.68,95.72,95.57,95.63,97118.0,95.68,95.72,95.57,95.63,97118.0
2017-10-06 11:00:00,95.64,95.85,95.63,95.79,369872.0,95.64,95.85,95.63,95.79,369872.0
2017-10-06 11:30:00,95.79,95.81,95.71,95.73,109281.0,95.79,95.81,95.71,95.73,109281.0
2017-10-06 12:00:00,95.72,95.72,95.48,95.52,20277.0,95.72,95.72,95.48,95.52,20277.0
2017-10-06 12:30:00,95.54,95.58,95.41,95.47,10050.0,95.54,95.58,95.41,95.47,10050.0
2017-10-06 13:00:00,95.48,95.61,95.48,95.6,15866.0,95.48,95.61,95.48,95.6,15866.0
2017-10-06 13:30:00,95.59,95.7,95.55,95.7,23923.0,95.59,95.7,95.55,95.7,23923.0
2017-10-06 14:00:00,95.68,95.76,95.66,95.73,17639.0,95.68,95.76,95.66,95.73,17639.0
2017-10-06 14:30:00,95.74,95.79,95.68,95.72,47235.0,95.74,95.79,95.68,95.72,47235.0
2017-10-06 15:00:00,95.71,95.74,95.55,95.66,67741.0,95.71,95.74,95.55,95.66,67741.0
2017-10-06 15:30:00,95.67,95.73,95.56,95.69,156861.0,95.67,95.73,95.56,95.69,156861.0
2017-10-09 09:30:00,95.6,95.82,95.56,95.69,36648.0,95.6,95.82,95.56,95.69,36648.0
2017-10-09 10:00:00,95.66,95.79,95.27,95.35,52500.0,95.66,95.79,95.27,95.35,52500.0
2017-10-09 10:30:00,95.31,95.56,95.27,95.45,17051.0,95.31,95.56,95.27,95.45,17051.0
2017-10-09 11:00:00,95.44,95.47,95.32,95.32,15356.0,95.44,95.47,95.32,95.32,15356.0
2017-10-09 11:30:00,95.31,95.68,95.31,95.67,20514.0,95.31,95.68,95.31,95.67,20514.0
2017-10-09 12:00:00,95.65,95.7,95.55,95.65,20151.0,95.65,95.7,95.55,95.65,20151.0
2017-10-09 12:30:00,95.66,95.79,95.6,95.75,71481.0,95.66,95.79,95.6,95.75,71481.0
2017-10-09 13:00:00,95.75,95.81,95.58,95.81,33077.0,95.75,95.81,95.58,95.81,33077.0
2017-10-09 13:30:00,95.8,95.98,95.78,95.92,20464.0,95.8,95.98,95.78,95.92,20464.0
2017-10-09 14:00:00,95.91,95.92,95.78,95.89,26329.0,95.91,95.92,95.78,95.89,26329.0
2017-10-09 14:30:00,95.9,95.94,95.75,95.85,37047.0,95.9,95.94,95.75,95.85,37047.0
2017-10-09 15:00:00,95.84,95.89,95.67,95.89,41185.0,95.84,95.89,95.67,95.89,41185.0
2017-10-09 15:30:00,95.89,95.89,95.68,95.77,143849.0,95.89,95.89,95.68,95.77,143849.0
2017-10-10 09:30:00,95.9,96.16,95.51,96.08,373829.0,95.9,96.16,95.51,96.08,373829.0
2017-10-10 10:00:00,96.06,96.06,95.24,95.44,79902.0,96.06,96.06,95.24,95.44,79902.0
2017-10-10 10:30:00,95.44,95.92,95.42,95.87,42601.0,95.44,95.92,95.42,95.87,42601.0
2017-10-10 11:00:00,95.84,96.06,95.77,95.9,41552.0,95.84,96.06,95.77,95.9,41552.0
2017-10-10 11:30:00,95.92,96.31,95.92,96.06,116223.0,95.92,96.31,95.92,96.06,116223.0
2017-10-10 12:00:00,96.03,96.19,95.9,96.19,72310.0,96.03,96.19,95.9,96.19,72310.0
2017-10-10 12:30:00,96.15,96.29,95.96,96.0,49531.0,96.15,96.29,95.96,96.0,49531.0
2017-10-10 13:00:00,96.01,96.2,96.01,96.06,37589.0,96.01,96.2,96.01,96.06,37589.0
2017-10-10 13:30:00,96.09,96.14,96.02,96.04,32452.0,96.09,96.14,96.02,96.04,32452.0
2017-10-10 14:00:00,96.05,96.07,95.87,96.04,48318.0,96.05,96.07,95.87,96.04,48318.0
2017-10-10 14:30:00,96.08,96.09,95.96,95.97,32232.0,96.08,96.09,95.96,95.97,32232.0
2017-10-10 15:00:00,95.99,96.03,95.95,96.0,50614.0,95.99,96.03,95.95,96.0,50614.0
2017-10-10 15:30:00,96.01,96.23,95.95,96.23,245426.0,96.01,96.23,95.95,96.23,245426.0
2017-10-11 09:30:00,96.49,97.06,96.42,97.02,81863.0,96.49,97.06,96.42,97.02,81863.0
2017-10-11 10:00:00,97.0,97.21,96.79,97.07,59827.0,97.0,97.21,96.79,97.07,59827.0
2017-10-11 10:30:00,97.06,97.28,97.03,97.15,83303.0,97.06,97.28,97.03,97.15,83303.0
2017-10-11 11:00:00,97.16,97.72,97.15,97.51,161904.0,97.16,97.72,97.15,97.51,161904.0
2017-10-11 11:30:00,97.47,97.62,97.3,97.32,64852.0,97.47,97.62,97.3,97.32,64852.0
2017-10-11 12:00:00,97.34,97.65,97.34,97.61,77634.0,97.34,97.65,97.34,97.61,77634.0
2017-10-11 12:30:00,97.61,97.73,97.47,97.65,43870.0,97.61,97.73,97.47,97.65,43870.0
2017-10-11 13:00:00,97.66,97.87,97.61,97.67,168332.0,97.66,97.87,97.61,97.67,168332.0
2017-10-11 13:30:00,97.66,97.81,97.61,97.76,161475.0,97.66,97.81,97.61,97.76,161475.0
2017-10-11 14:00:00,97.75,97.94,97.63,97.73,755094.0,97.75,97.94,97.63,97.73,755094.0
2017-10-11 14:30:00,97.73,97.94,97.61,97.88,145908.0,97.73,97.94,97.61,97.88,145908.0
2017-10-11 15:00:00,97.88,97.92,97.69,97.78,121479.0,97.88,97.92,97.69,97.78,121479.0
2017-10-11 15:30:00,97.79,97.8,97.69,97.76,202768.0,97.79,97.8,97.69,97.76,202768.0
2017-10-12 09:30:00,97.63,98.5,97.6,98.42,88510.0,97.63,98.5,97.6,98.42,88510.0
2017-10-12 10:00:00,98.42,98.7,98.23,98.56,117114.0,98.42,98.7,98.23,98.56,117114.0
2017-10-12 10:30:00,98.55,98.72,98.1,98.13,104890.0,98.55,98.72,98.1,98.13,104890.0
2017-10-12 11:00:00,98.11,98.44,98.05,98.31,50231.0,98.11,98.44,98.05,98.31,50231.0
2017-10-12 11:30:00,98.3,98.55,98.27,98.45,30823.0,98.3,98.55,98.27,98.45,30823.0
2017-10-12 12:00:00,98.48,98.6,98.45,98.59,26708.0,98.48,98.6,98.45,98.59,26708.0
2017-10-12 12:30:00,98.59,98.62,98.44,98.51,28414.0,98.59,98.62,98.44,98.51,28414.0
2017-10-12 13:00:00,98.47,98.51,98.26,98.36,24994.0,98.47,98.51,98.26,98.36,24994.0
2017-10-12 13:30:00,98.34,98.39,98.13,98.24,41651.0,98.34,98.39,98.13,98.24,41651.0
2017-10-12 14:00:00,98.21,98.31,98.12,98.26,45562.0,98.21,98.31,98.12,98.26,45562.0
2017-10-12 14:30:00,98.25,98.45,98.25,98.45,37706.0,98.25,98.45,98.25,98.45,37706.0
2017-10-12 15:00:00,98.45,98.5,98.37,98.45,47175.0,98.45,98.5,98.37,98.45,47175.0
2017-10-12 15:30:00,98.45,98.46,98.32,98.44,152192.0,98.45,98.46,98.32,98.44,152192.0
2017-10-13 09:30:00,98.5,98.64,98.02,98.45,89342.0,98.5,98.64,98.02,98.45,89342.0
2017-10-13 10:00:00,98.49,99.42,98.43,99.35,100795.0,98.49,99.42,98.43,99.35,100795.0
2017-10-13 10:30:00,99.3,99.62,99.28,99.57,109821.0,99.3,99.62,99.28,99.57,109821.0
2017-10-13 11:00:00,99.55,99.9,99.37,99.84,117517.0,99.55,99.9,99.37,99.84,117517.0
2017-10-13 11:30:00,99.84,99.93,99.61,99.79,70734.0,99.84,99.93,99.61,99.79,70734.0
2017-10-13 12:00:00,99.76,99.93,99.61,99.91,115353.0,99.76,99.93,99.61,99.91,115353.0
2017-10-13 12:30:00,99.89,100.0,99.78,99.97,70878.0,99.89,100.0,99.78,99.97,70878.0
2017-10-13 13:00:00,99.96,99.99,99.76,99.95,58805.0,99.96,99.99,99.76,99.95,58805.0
2017-10-13 13:30:00,99.94,100.0,99.82,99.82,65695.0,99.94,100.0,99.82,99.82,65695.0
2017-10-13 14:00:00,99.85,99.94,99.71,99.89,72675.0,99.85,99.94,99.71,99.89,72675.0
2017-10-13 14:30:00,99.89,99.97,99.79,99.81,89859.0,99.89,99.97,99.79,99.81,89859.0
2017-10-13 15:00:00,99.81,99.96,99.81,99.94,76978.0,99.81,99.96,99.81,99.94,76978.0
2017-10-13 15:30:00,99.93,99.95,99.76,99.84,207142.0,99.93,99.95,99.76,99.84,207142.0
2017-10-16 09:30:00,100.1,100.57,99.58,99.84,92905.0,100.1,100.57,99.58,99.84,92905.0
2017-10-16 10:00:00,99.84,99.93,99.59,99.67,83858.0,99.84,99.93,99.59,99.67,83858.0
2017-10-16 10:30:00,99.66,99.72,99.51,99.54,63186.0,99.66,99.72,99.51,99.54,63186.0
2017-10-16 11:00:00,99.55,99.59,99.43,99.48,66917.0,99.55,99.59,99.43,99.48,66917.0
2017-10-16 11:30:00,99.45,99.62,99.39,99.48,68405.0,99.45,99.62,99.39,99.48,68405.0
2017-10-16 12:00:00,99.47,99.47,99.05,99.26,31230.0,99.47,99.47,99.05,99.26,31230.0
2017-10-16 12:30:00,99.26,99.42,99.13,99.4,38111.0,99.26,99.42,99.13,99.4,38111.0
2017-10-16 13:00:00,99.4,99.4,99.24,99.34,40478.0,99.4,99.4,99.24,99.34,40478.0
2017-10-16 13:30:00,99.33,99.37,99.23,99.25,46528.0,99.33,99.37,99.23,99.25,46528.0
2017-10-16 14:00:00,99.17,99.35,99.03,99.22,50307.0,99.17,99.35,99.03,99.22,50307.0
2017-10-16 14:30:00,99.22,99.32,99.19,99.24,50117.0,99.22,99.32,99.19,99.24,50117.0
2017-10-16 15:00:00,99.24,99.36,99.2,99.34,84051.0,99.24,99.36,99.2,99.34,84051.0
2017-10-16 15:30:00,99.33,99.35,99.09,99.3,202261.0,99.33,99.35,99.09,99.3,202261.0
2017-10-17 09:30:00,99.26,99.51,99.06,99.26,58416.0,99.26,99.51,99.06,99.26,58416.0
2017-10-17 10:00:00,99.22,99.49,99.1,99.31,40973.0,99.22,99.49,99.1,99.31,40973.0
2017-10-17 10:30:00,99.34,99.92,99.31,99.73,81546.0,99.34,99.92,99.31,99.73,81546.0
2017-10-17 11:00:00,99.73,99.77,99.58,99.63,72515.0,99.73,99.77,99.58,99.63,72515.0
2017-10-17 11:30:00,99.66,99.66,99.16,99.37,108934.0,99.66,99.66,99.16,99.37,108934.0
2017-10-17 12:00:00,99.38,99.49,99.31,99.48,33912.0,99.38,99.49,99.31,99.48,33912.0
2017-10-17 12:30:00,99.46,99.67,99.44,99.45,48782.0,99.46,99.67,99.44,99.45,48782.0
2017-10-17 13:00:00,99.47,99.69,99.44,99.63,59913.0,99.47,99.69,99.44,99.63,59913.0
2017-10-17 13:30:00,99.61,99.72,99.58,99.7,41165.0,99.61,99.72,99.58,99.7,41165.0
2017-10-17 14:00:00,99.73,99.77,99.66,99.68,53953.0,99.73,99.77,99.66,99.68,53953.0
2017-10-17 14:30:00,99.68,99.71,99.61,99.7,42092.0,99.68,99.71,99.61,99.7,42092.0
2017-10-17 15:00:00,99.71,99.77,99.7,99.76,71510.0,99.71,99.77,99.7,99.76,71510.0
2017-10-17 15:30:00,99.75,99.77,99.6,99.68,194932.0,99.75,99.77,99.6,99.68,194932.0
2017-10-18 09:30:00,99.86,101.87,99.67,101.56,198967.0,99.86,101.87,99.67,101.56,198967.0
2017-10-18 10:00:00,101.56,101.74,100.92,101.22,179887.0,101.56,101.74,100.92,101.22,179887.0
2017-10-18 10:30:00,101.2,101.37,100.86,100.92,117380.0,101.2,101.37,100.86,100.92,117380.0
2017-10-18 11:00:00,100.94,100.94,100.16,100.55,167621.0,100.94,100.94,100.16,100.55,167621.0
2017-10-18 11:30:00,100.51,100.65,99.9,100.14,112699.0,100.51,100.65,99.9,100.14,112699.0
2017-10-18 12:00:00,100.13,100.51,100.05,100.4,33465.0,100.13,100.51,100.05,100.4,33465.0
2017-10-18 12:30:00,100.38,100.47,100.32,100.38,27011.0,100.38,100.47,100.32,100.38,27011.0
2017-10-18 13:00:00,100.37,100.42,100.19,100.2,24277.0,100.37,100.42,100.19,100.2,24277.0
2017-10-18 13:30:00,100.17,100.34,100.12,100.27,31874.0,100.17,100.34,100.12,100.27,31874.0
2017-10-18 14:00:00,100.29,100.37,100.26,100.32,34003.0,100.29,100.37,100.26,100.32,34003.0
2017-10-18 14:30:00,100.32,100.55,100.32,100.54,66148.0,100.32,100.55,100.32,100.54,66148.0
2017-10-18 15:00:00,100.55,100.8,100.53,100.72,90341.0,100.55,100.8,100.53,100.72,90341.0
2017-10-18 15:30:00,100.71,101.02,100.69,100.92,314873.0,100.71,101.02,100.69,100.92,314873.0
2017-10-19 09:30:00,100.1,101.13,100.1,101.02,90265.0,100.1,101.13,100.1,101.02,90265.0
2017-10-19 10:00:00,100.97,101.29,100.89,101.12,42690.0,100.97,101.29,100.89,101.12,42690.0
2017-10-19 10:30:00,101.13,101.21,100.88,101.02,41834.0,101.13,101.21,100.88,101.02,41834.0
2017-10-19 11:00:00,101.0,101.21,100.97,101.13,32229.0,101.0,101.21,100.97,101.13,32229.0
2017-10-19 11:30:00,101.13,101.18,100.91,100.96,36578.0,101.13,101.18,100.91,100.96,36578.0
2017-10-19 12:00:00,100.95,101.23,100.92,101.16,105902.0,100.95,101.23,100.92,101.16,105902.0
2017-10-19 12:30:00,101.1,101.54,101.1,101.53,44270.0,101.1,101.54,101.1,101.53,44270.0
2017-10-19 13:00:00,101.54,101.88,101.53,101.85,67700.0,101.54,101.88,101.53,101.85,67700.0
2017-10-19 13:30:00,101.86,101.91,101.66,101.9,172435.0,101.86,101.91,101.66,101.9,172435.0
2017-10-19 14:00:00,101.88,102.09,101.81,101.94,110550.0,101.88,102.09,101.81,101.94,110550.0
2017-10-19 14:30:00,101.93,101.93,101.76,101.84,121714.0,101.93,101.93,101.76,101.84,121714.0
2017-10-19 15:00:00,101.84,101.92,101.77,101.77,86324.0,101.84,101.92,101.77,101.77,86324.0
2017-10-19 15:30:00,101.78,101.9,101.68,101.85,221143.0,101.78,101.9,101.68,101.85,221143.0
2017-10-20 09:30:00,102.24,102.53,101.87,102.34,106516.0,102.24,102.53,101.87,102.34,106516.0
2017-10-20 10:00:00,102.34,102.8,102.25,102.59,90001.0,102.34,102.8,102.25,102.59,90001.0
2017-10-20 10:30:00,102.59,102.85,102.5,102.5,56146.0,102.59,102.85,102.5,102.5,56146.0
2017-10-20 11:00:00,102.5,102.97,102.34,102.75,101450.0,102.5,102.97,102.34,102.75,101450.0
2017-10-20 11:30:00,102.75,102.98,102.75,102.87,41212.0,102.75,102.98,102.75,102.87,41212.0
2017-10-20 12:00:00,102.87,103.08,102.81,103.03,58895.0,102.87,103.08,102.81,103.03,58895.0
2017-10-20 12:30:00,103.02,103.04,102.81,102.9,61722.0,103.02,103.04,102.81,102.9,61722.0
2017-10-20 13:00:00,102.91,103.08,102.85,102.95,50773.0,102.91,103.08,102.85,102.95,50773.0
2017-10-20 13:30:00,102.94,103.1,102.92,103.0,99366.0,102.94,103.1,102.92,103.0,99366.0
2017-10-20 14:00:00,103.0,103.3,102.92,103.27,336295.0,103.0,103.3,102.92,103.27,336295.0
2017-10-20 14:30:00,103.27,103.38,103.24,103.3,156644.0,103.27,103.38,103.24,103.3,156644.0
2017-10-20 15:00:00,103.3,103.33,102.91,102.95,142192.0,103.3,103.33,102.91,102.95,142192.0
2017-10-20 15:30:00,102.95,103.06,102.81,103.03,319168.0,102.95,103.06,102.81,103.03,319168.0
2017-10-23 09:30:00,103.18,103.18,102.47,102.96,107805.0,103.18,103.18,102.47,102.96,107805.0
2017-10-23 10:00:00,102.96,103.24,102.46,103.23,251015.0,102.96,103.24,102.46,103.23,251015.0
2017-10-23 10:30:00,103.24,103.28,102.92,103.04,66240.0,103.24,103.28,102.92,103.04,66240.0
2017-10-23 11:00:00,103.05,103.1,102.81,102.97,32382.0,103.05,103.1,102.81,102.97,32382.0
2017-10-23 11:30:00,102.96,103.01,102.78,102.95,43121.0,102.96,103.01,102.78,102.95,43121.0
2017-10-23 12:00:00,102.96,103.02,102.79,102.84,44335.0,102.96,103.02,102.79,102.84,44335.0
2017-10-23 12:30:00,102.87,102.97,102.81,102.95,45027.0,102.87,102.97,102.81,102.95,45027.0
2017-10-23 13:00:00,102.97,102.97,102.82,102.85,44352.0,102.97,102.97,102.82,102.85,44352.0
2017-10-23 13:30:00,102.86,102.9,102.65,102.72,42350.0,102.86,102.9,102.65,102.72,42350.0
2017-10-23 14:00:00,102.73,102.76,102.42,102.54,53094.0,102.73,102.76,102.42,102.54,53094.0
2017-10-23 14:30:00,102.57,102.67,102.49,102.6,55955.0,102.57,102.67,102.49,102.6,55955.0
2017-10-23 15:00:00,102.61,102.61,102.35,102.44,83217.0,102.61,102.61,102.35,102.44,83217.0
2017-10-23 15:30:00,102.45,102.52,102.15,102.17,264523.0,102.45,102.52,102.15,102.17,264523.0
2017-10-24 09:30:00,102.52,102.75,101.65,101.74,79525.0,102.52,102.75,101.65,101.74,79525.0
2017-10-24 10:00:00,101.74,102.13,101.56,102.13,103356.0,101.74,102.13,101.56,102.13,103356.0
2017-10-24 10:30:00,102.11,102.28,102.01,102.11,95086.0,102.11,102.28,102.01,102.11,95086.0
2017-10-24 11:00:00,102.09,102.22,101.95,102.07,81676.0,102.09,102.22,101.95,102.07,81676.0
2017-10-24 11:30:00,102.07,102.2,102.02,102.17,53151.0,102.07,102.2,102.02,102.17,53151.0
2017-10-24 12:00:00,102.18,102.44,102.18,102.37,44825.0,102.18,102.44,102.18,102.37,44825.0
2017-10-24 12:30:00,102.37,102.49,102.35,102.45,42227.0,102.37,102.49,102.35,102.45,42227.0
2017-10-24 13:00:00,102.44,102.45,102.36,102.39,39941.0,102.44,102.45,102.36,102.39,39941.0
2017-10-24 13:30:00,102.39,102.45,102.22,102.38,48647.0,102.39,102.45,102.22,102.38,48647.0
2017-10-24 14:00:00,102.39,102.53,102.37,102.5,59909.0,102.39,102.53,102.37,102.5,59909.0
2017-10-24 14:30:00,102.5,102.5,102.21,102.25,68493.0,102.5,102.5,102.21,102.25,68493.0
2017-10-24 15:00:00,102.27,102.31,102.09,102.17,93015.0,102.27,102.31,102.09,102.17,93015.0
2017-10-24 15:30:00,102.2,102.37,102.12,102.33,179243.0,102.2,102.37,102.12,102.33,179243.0
2017-10-25 09:30:00,101.89,102.98,101.69,102.66,66087.0,101.89,102.98,101.69,102.66,66087.0
2017-10-25 10:00:00,102.71,102.9,102.32,102.32,90870.0,102.71,102.9,102.32,102.32,90870.0
2017-10-25 10:30:00,102.31,102.34,101.93,102.12,51877.0,102.31,102.34,101.93,102.12,51877.0
2017-10-25 11:00:00,102.13,102.21,101.86,101.94,50666.0,102.13,102.21,101.86,101.94,50666.0
2017-10-25 11:30:00,101.94,101.99,101.78,101.86,47179.0,101.94,101.99,101.78,101.86,47179.0
2017-10-25 12:00:00,101.84,101.86,101.45,101.46,67263.0,101.84,101.86,101.45,101.46,67263.0
2017-10-25 12:30:00,101.44,101.9,101.35,101.9,53668.0,101.44,101.9,101.35,101.9,53668.0
2017-10-25 13:00:00,101.92,102.0,101.7,101.73,56151.0,101.92,102.0,101.7,101.73,56151.0
2017-10-25 13:30:00,101.73,101.88,101.54,101.59,92054.0,101.73,101.88,101.54,101.59,92054.0
2017-10-25 14:00:00,101.58,102.08,101.57,102.04,82398.0,101.58,102.08,101.57,102.04,82398.0
2017-10-25 14:30:00,102.01,102.03,101.56,101.58,68535.0,102.01,102.03,101.56,101.58,68535.0
2017-10-25 15:00:00,101.55,101.7,101.44,101.68,107236.0,101.55,101.7,101.44,101.68,107236.0
2017-10-25 15:30:00,101.69,101.74,101.41,101.51,300640.0,101.69,101.74,101.41,101.51,300640.0
2017-10-26 09:30:00,101.59,105.41,100.0,105.23,521326.0,101.59,105.41,100.0,105.23,521326.0
2017-10-26 10:00:00,105.34,106.02,104.76,105.07,406093.0,105.34,106.02,104.76,105.07,406093.0
2017-10-26 10:30:00,105.06,105.77,104.76,105.62,227794.0,105.06,105.77,104.76,105.62,227794.0
2017-10-26 11:00:00,105.65,105.96,105.09,105.67,115509.0,105.65,105.96,105.09,105.67,115509.0
2017-10-26 11:30:00,105.64,106.04,105.34,106.04,97075.0,105.64,106.04,105.34,106.04,97075.0
2017-10-26 12:00:00,106.04,106.54,105.87,106.4,155227.0,106.04,106.54,105.87,106.4,155227.0
2017-10-26 12:30:00,106.4,106.52,105.94,106.46,129963.0,106.4,106.52,105.94,106.46,129963.0
2017-10-26 13:00:00,106.49,106.65,106.3,106.43,69327.0,106.49,106.65,106.3,106.43,69327.0
2017-10-26 13:30:00,106.41,106.45,105.88,105.88,72303.0,106.41,106.45,105.88,105.88,72303.0
2017-10-26 14:00:00,105.86,105.89,105.22,105.22,113516.0,105.86,105.89,105.22,105.22,113516.0
2017-10-26 14:30:00,105.22,105.99,105.21,105.98,290170.0,105.22,105.99,105.21,105.98,290170.0
2017-10-26 15:00:00,106.0,106.02,105.56,105.76,197465.0,106.0,106.02,105.56,105.76,197465.0
2017-10-26 15:30:00,105.79,106.01,105.33,105.48,497524.0,105.79,106.01,105.33,105.48,497524.0
2017-10-27 09:30:00,107.06,108.43,106.26,107.81,230647.0,107.06,108.43,106.26,107.81,230647.0
2017-10-27 10:00:00,107.83,107.97,107.44,107.75,208070.0,107.83,107.97,107.44,107.75,208070.0
2017-10-27 10:30:00,107.78,107.81,106.64,106.77,133193.0,107.78,107.81,106.64,106.77,133193.0
2017-10-27 11:00:00,106.76,106.93,105.76,105.79,176357.0,106.76,106.93,105.76,105.79,176357.0
2017-10-27 11:30:00,105.83,105.91,105.36,105.4,195037.0,105.83,105.91,105.36,105.4,195037.0
2017-10-27 12:00:00,105.37,106.2,105.31,106.2,123093.0,105.37,106.2,105.31,106.2,123093.0
2017-10-27 12:30:00,106.2,106.55,106.09,106.32,245053.0,106.2,106.55,106.09,106.32,245053.0
2017-10-27 13:00:00,106.34,106.82,106.3,106.59,105548.0,106.34,106.82,106.3,106.59,105548.0
2017-10-27 13:30:00,106.6,107.03,106.6,106.9,73116.0,106.6,107.03,106.6,106.9,73116.0
2017-10-27 14:00:00,106.89,107.14,106.85,107.13,117711.0,106.89,107.14,106.85,107.13,117711.0
2017-10-27 14:30:00,107.14,107.52,107.01,107.47,114332.0,107.14,107.52,107.01,107.47,114332.0
2017-10-27 15:00:00,107.5,107.8,107.39,107.78,167200.0,107.5,107.8,107.39,107.78,167200.0
2017-10-27 15:30:00,107.79,107.83,107.37,107.63,331277.0,107.79,107.83,107.37,107.63,331277.0
2017-10-30 09:30:00,107.46,108.63,107.2,108.02,132605.0,107.46,108.63,107.2,108.02,132605.0
2017-10-30 10:00:00,107.97,107.99,107.43,107.45,51387.0,107.97,107.99,107.43,107.45,51387.0
2017-10-30 10:30:00,107.49,107.88,107.43,107.8,56228.0,107.49,107.88,107.43,107.8,56228.0
2017-10-30 11:00:00,107.78,107.86,107.29,107.37,64230.0,107.78,107.86,107.29,107.37,64230.0
2017-10-30 11:30:00,107.37,107.37,106.82,106.97,51023.0,107.37,107.37,106.82,106.97,51023.0
2017-10-30 12:00:00,106.97,106.99,106.69,106.9,24796.0,106.97,106.99,106.69,106.9,24796.0
2017-10-30 12:30:00,106.86,107.48,106.86,107.43,30311.0,106.86,107.48,106.86,107.43,30311.0
2017-10-30 13:00:00,107.42,107.64,107.42,107.52,29552.0,107.42,107.64,107.42,107.52,29552.0
2017-10-30 13:30:00,107.52,107.56,107.22,107.24,43155.0,107.52,107.56,107.22,107.24,43155.0
2017-10-30 14:00:00,107.24,107.43,107.06,107.13,43513.0,107.24,107.43,107.06,107.13,43513.0
2017-10-30 14:30:00,107.14,107.38,107.11,107.16,42414.0,107.14,107.38,107.11,107.16,42414.0
2017-10-30 15:00:00,107.15,107.19,106.86,107.02,61266.0,107.15,107.19,106.86,107.02,61266.0
2017-10-30 15:30:00,107.02,107.32,107.0,107.18,196707.0,107.02,107.32,107.0,107.18,196707.0
2017-10-31 09:30:00,107.14,108.57,107.14,108.2,129175.0,107.14,108.57,107.14,108.2,129175.0
2017-10-31 10:00:00,108.3,108.52,107.88,107.92,85289.0,108.3,108.52,107.88,107.92,85289.0
2017-10-31 10:30:00,107.92,108.26,107.84,108.1,52220.0,107.92,108.26,107.84,108.1,52220.0
2017-10-31 11:00:00,108.17,108.24,107.87,108.01,66080.0,108.17,108.24,107.87,108.01,66080.0
2017-10-31 11:30:00,108.01,108.03,107.69,107.8,92143.0,108.01,108.03,107.69,107.8,92143.0
2017-10-31 12:00:00,107.8,108.18,107.8,108.18,38043.0,107.8,108.18,107.8,108.18,38043.0
2017-10-31 12:30:00,108.19,108.5,108.18,108.42,82834.0,108.19,108.5,108.18,108.42,82834.0
2017-10-31 13:00:00,108.42,108.65,108.25,108.34,73085.0,108.42,108.65,108.25,108.34,73085.0
2017-10-31 13:30:00,108.33,108.6,108.3,108.58,61260.0,108.33,108.6,108.3,108.58,61260.0
2017-10-31 14:00:00,108.56,108.71,108.4,108.7,62376.0,108.56,108.71,108.4,108.7,62376.0
2017-10-31 14:30:00,108.71,108.81,108.43,108.56,72587.0,108.71,108.81,108.43,108.56,72587.0
2017-10-31 15:00:00,108.58,108.63,108.37,108.38,55070.0,108.58,108.63,108.37,108.38,55070.0
2017-10-31 15:30:00,108.37,108.37,108.05,108.1,193031.0,108.37,108.37,108.05,108.1,193031.0
2017-11-01 09:30:00,108.25,109.0,108.15,108.45,53913.0,108.25,109.0,108.15,108.45,53913.0
2017-11-01 10:00:00,108.45,108.77,108.33,108.47,43794.0,108.45,108.77,108.33,108.47,43794.0
2017-11-01 10:30:00,108.44,108.51,108.12,108.14,43629.0,108.44,108.51,108.12,108.14,43629.0
2017-11-01 11:00:00,108.12,108.12,107.74,108.07,59023.0,108.12,108.12,107.74,108.07,59023.0
2017-11-01 11:30:00,108.1,108.3,107.98,108.26,37192.0,108.1,108.3,107.98,108.26,37192.0
2017-11-01 12:00:00,108.28,108.42,107.84,108.04,44838.0,108.28,108.42,107.84,108.04,44838.0
2017-11-01 12:30:00,108.08,108.16,107.91,107.98,18185.0,108.08,108.16,107.91,107.98,18185.0
2017-11-01 13:00:00,107.93,108.0,107.6,107.75,26980.0,107.93,108.0,107.6,107.75,26980.0
2017-11-01 13:30:00,107.76,107.97,107.59,107.94,24728.0,107.76,107.97,107.59,107.94,24728.0
2017-11-01 14:00:00,108.0,108.31,107.98,108.08,41469.0,108.0,108.31,107.98,108.08,41469.0
2017-11-01 14:30:00,108.06,108.34,108.0,108.32,40301.0,108.06,108.34,108.0,108.32,40301.0
2017-11-01 15:00:00,108.32,108.52,108.25,108.48,58376.0,108.32,108.52,108.25,108.48,58376.0
2017-11-01 15:30:00,108.51,108.54,108.39,108.45,128727.0,108.51,108.54,108.39,108.45,128727.0
2017-11-02 09:30:00,108.4,108.51,107.97,108.36,90309.0,108.4,108.51,107.97,108.36,90309.0
2017-11-02 10:00:00,108.38,108.52,108.05,108.26,43561.0,108.38,108.52,108.05,108.26,43561.0
2017-11-02 10:30:00,108.27,108.39,107.89,108.02,71137.0,108.27,108.39,107.89,108.02,71137.0
2017-11-02 11:00:00,108.05,108.32,108.0,108.1,57208.0,108.05,108.32,108.0,108.1,57208.0
2017-11-02 11:30:00,108.11,108.17,107.88,107.96,42633.0,108.11,108.17,107.88,107.96,42633.0
2017-11-02 12:00:00,108.02,108.16,107.89,107.97,28403.0,108.02,108.16,107.89,107.97,28403.0
2017-11-02 12:30:00,107.97,108.06,107.81,107.84,22337.0,107.97,108.06,107.81,107.84,22337.0
2017-11-02 13:00:00,107.87,107.9,107.52,107.58,52584.0,107.87,107.9,107.52,107.58,52584.0
2017-11-02 13:30:00,107.58,107.95,107.53,107.74,55635.0,107.58,107.95,107.53,107.74,55635.0
2017-11-02 14:00:00,107.76,107.91,107.74,107.85,30414.0,107.76,107.91,107.74,107.85,30414.0
2017-11-02 14:30:00,107.85,107.87,107.41,107.5,35692.0,107.85,107.87,107.41,107.5,35692.0
2017-11-02 15:00:00,107.49,107.52,107.08,107.14,72754.0,107.49,107.52,107.08,107.14,72754.0
2017-11-02 15:30:00,107.15,107.48,107.15,107.29,136284.0,107.15,107.48,107.15,107.29,136284.0
2017-11-03 09:30:00,107.12,107.44,106.61,107.44,86533.0,107.12,107.44,106.61,107.44,86533.0
2017-11-03 10:00:00,107.44,107.62,107.05,107.19,61402.0,107.44,107.62,107.05,107.19,61402.0
2017-11-03 10:30:00,107.23,107.31,106.48,107.02,104316.0,107.23,107.31,106.48,107.02,104316.0
2017-11-03 11:00:00,107.03,107.37,106.94,107.36,51692.0,107.03,107.37,106.94,107.36,51692.0
2017-11-03 11:30:00,107.36,107.71,107.19,107.65,34082.0,107.36,107.71,107.19,107.65,34082.0
2017-11-03 12:00:00,107.7,108.02,107.7,107.96,35561.0,107.7,108.02,107.7,107.96,35561.0
2017-11-03 12:30:00,107.94,108.02,107.83,108.02,31491.0,107.94,108.02,107.83,108.02,31491.0
2017-11-03 13:00:00,108.03,108.31,107.91,108.14,41065.0,108.03,108.31,107.91,108.14,41065.0
2017-11-03 13:30:00,108.19,108.38,108.18,108.23,48132.0,108.19,108.38,108.18,108.23,48132.0
2017-11-03 14:00:00,108.23,108.36,108.07,108.13,50576.0,108.23,108.36,108.07,108.13,50576.0
2017-11-03 14:30:00,108.12,108.21,107.76,108.01,81080.0,108.12,108.21,107.76,108.01,81080.0
2017-11-03 15:00:00,108.05,108.05,107.83,107.87,64721.0,108.05,108.05,107.83,107.87,64721.0
2017-11-03 15:30:00,107.88,108.08,107.8,108.05,169408.0,107.88,108.08,107.8,108.05,169408.0
2017-11-06 09:30:00,107.0,108.45,106.88,107.88,67258.0,107.0,108.45,106.88,107.88,67258.0
2017-11-06 10:00:00,107.89,108.38,107.83,108.12,61115.0,107.89,108.38,107.83,108.12,61115.0
2017-11-06 10:30:00,108.11,108.32,108.06,108.3,40636.0,108.11,108.32,108.06,108.3,40636.0
2017-11-06 11:00:00,108.27,108.98,108.27,108.81,72512.0,108.27,108.98,108.27,108.81,72512.0
2017-11-06 11:30:00,108.84,108.87,108.42,108.69,53064.0,108.84,108.87,108.42,108.69,53064.0
2017-11-06 12:00:00,108.68,109.29,108.68,109.1,70919.0,108.68,109.29,108.68,109.1,70919.0
2017-11-06 12:30:00,109.1,109.14,108.85,108.93,52653.0,109.1,109.14,108.85,108.93,52653.0
2017-11-06 13:00:00,108.93,109.02,108.73,108.78,47161.0,108.93,109.02,108.73,108.78,47161.0
2017-11-06 13:30:00,108.8,108.8,108.39,108.43,28801.0,108.8,108.8,108.39,108.43,28801.0
2017-11-06 14:00:00,108.47,108.6,108.37,108.57,33146.0,108.47,108.6,108.37,108.57,33146.0
2017-11-06 14:30:00,108.59,108.61,108.48,108.55,32271.0,108.59,108.61,108.48,108.55,32271.0
2017-11-06 15:00:00,108.54,108.59,108.48,108.5,40668.0,108.54,108.59,108.48,108.5,40668.0
2017-11-06 15:30:00,108.49,108.7,108.45,108.61,142902.0,108.49,108.7,108.45,108.61,142902.0
2017-11-07 09:30:00,108.89,110.25,108.72,110.04,126572.0,108.89,110.25,108.72,110.04,126572.0
2017-11-07 10:00:00,110.03,110.67,109.59,109.76,125220.0,110.03,110.67,109.59,109.76,125220.0
2017-11-07 10:30:00,109.69,109.99,109.08,109.2,75347.0,109.69,109.99,109.08,109.2,75347.0
2017-11-07 11:00:00,109.23,109.27,108.84,109.01,43933.0,109.23,109.27,108.84,109.01,43933.0
2017-11-07 11:30:00,109.02,109.05,108.34,108.38,71784.0,109.02,109.05,108.34,108.38,71784.0
2017-11-07 12:00:00,108.35,108.6,108.31,108.36,50202.0,108.35,108.6,108.31,108.36,50202.0
2017-11-07 12:30:00,108.32,108.41,108.18,108.31,46206.0,108.32,108.41,108.18,108.31,46206.0
2017-11-07 13:00:00,108.31,108.81,108.31,108.64,54045.0,108.31,108.81,108.31,108.64,54045.0
2017-11-07 13:30:00,108.61,108.74,108.38,108.41,58839.0,108.61,108.74,108.38,108.41,58839.0
2017-11-07 14:00:00,108.41,108.49,108.36,108.41,22007.0,108.41,108.49,108.36,108.41,22007.0
2017-11-07 14:30:00,108.4,108.49,108.18,108.29,31222.0,108.4,108.49,108.18,108.29,31222.0
2017-11-07 15:00:00,108.25,108.29,108.13,108.22,40430.0,108.25,108.29,108.13,108.22,40430.0
2017-11-07 15:30:00,108.23,108.31,108.16,108.19,145928.0,108.23,108.31,108.16,108.19,145928.0
2017-11-08 09:30:00,108.52,108.82,108.11,108.11,42546.0,108.52,108.82,108.11,108.11,42546.0
2017-11-08 10:00:00,108.2,108.51,107.55,107.82,69263.0,108.2,108.51,107.55,107.82,69263.0
2017-11-08 10:30:00,107.86,108.15,107.22,107.52,117822.0,107.86,108.15,107.22,107.52,117822.0
2017-11-08 11:00:00,107.52,107.58,106.96,107.2,136890.0,107.52,107.58,106.96,107.2,136890.0
2017-11-08 11:30:00,107.2,107.23,105.99,106.09,202876.0,107.2,107.23,105.99,106.09,202876.0
2017-11-08 12:00:00,106.08,106.42,105.75,105.91,246821.0,106.08,106.42,105.75,105.91,246821.0
2017-11-08 12:30:00,105.91,106.14,105.62,105.91,219086.0,105.91,106.14,105.62,105.91,219086.0
2017-11-08 13:00:00,105.93,106.06,105.0,105.17,354036.0,105.93,106.06,105.0,105.17,354036.0
2017-11-08 13:30:00,105.16,105.35,104.58,104.77,270991.0,105.16,105.35,104.58,104.77,270991.0
2017-11-08 14:00:00,104.79,104.88,103.82,103.94,179832.0,104.79,104.88,103.82,103.94,179832.0
2017-11-08 14:30:00,103.95,104.86,103.91,104.66,242702.0,103.95,104.86,103.91,104.66,242702.0
2017-11-08 15:00:00,104.68,104.81,104.0,104.17,212444.0,104.68,104.81,104.0,104.17,212444.0
2017-11-08 15:30:00,104.23,104.77,104.05,104.72,407835.0,104.23,104.77,104.05,104.72,407835.0
2017-11-09 09:30:00,103.55,103.71,101.95,102.18,369409.0,103.55,103.71,101.95,102.18,369409.0
2017-11-09 10:00:00,102.18,102.48,101.5,102.48,339439.0,102.18,102.48,101.5,102.48,339439.0
2017-11-09 10:30:00,102.47,102.48,101.9,102.06,144782.0,102.47,102.48,101.9,102.06,144782.0
2017-11-09 11:00:00,102.08,103.6,102.0,103.5,160979.0,102.08,103.6,102.0,103.5,160979.0
2017-11-09 11:30:00,103.53,103.72,102.76,102.97,116778.0,103.53,103.72,102.76,102.97,116778.0
2017-11-09 12:00:00,103.0,103.05,102.75,102.97,96213.0,103.0,103.05,102.75,102.97,96213.0
2017-11-09 12:30:00,102.94,103.14,102.79,103.02,122490.0,102.94,103.14,102.79,103.02,122490.0
2017-11-09 13:00:00,102.99,103.49,102.99,103.18,142116.0,102.99,103.49,102.99,103.18,142116.0
2017-11-09 13:30:00,103.2,103.3,102.99,103.28,91363.0,103.2,103.3,102.99,103.28,91363.0
2017-11-09 14:00:00,103.26,103.54,103.16,103.26,115023.0,103.26,103.54,103.16,103.26,115023.0
2017-11-09 14:30:00,103.26,103.57,103.1,103.5,137918.0,103.26,103.57,103.1,103.5,137918.0
2017-11-09 15:00:00,103.51,103.56,103.26,103.52,161788.0,103.51,103.56,103.26,103.52,161788.0
2017-11-09 15:30:00,103.52,103.77,103.47,103.51,312487.0,103.52,103.77,103.47,103.51,312487.0
2017-11-10 09:30:00,103.7,104.45,103.57,104.24,94079.0,103.7,104.45,103.57,104.24,94079.0
2017-11-10 10:00:00,104.27,104.39,103.88,103.99,82414.0,104.27,104.39,103.88,103.99,82414.0
2017-11-10 10:30:00,103.94,104.11,103.9,104.0,62443.0,103.94,104.11,103.9,104.0,62443.0
2017-11-10 11:00:00,103.98,104.16,103.94,104.02,75970.0,103.98,104.16,103.94,104.02,75970.0
2017-11-10 11:30:00,104.0,104.41,104.0,104.23,51249.0,104.0,104.41,104.0,104.23,51249.0
2017-11-10 12:00:00,104.22,104.22,104.05,104.05,48171.0,104.22,104.22,104.05,104.05,48171.0
2017-11-10 12:30:00,104.05,104.15,103.96,103.98,55804.0,104.05,104.15,103.96,103.98,55804.0
2017-11-10 13:00:00,104.01,104.38,103.97,104.34,39359.0,104.01,104.38,103.97,104.34,39359.0
2017-11-10 13:30:00,104.33,104.35,104.1,104.21,28192.0,104.33,104.35,104.1,104.21,28192.0
2017-11-10 14:00:00,104.25,104.61,104.11,104.11,77252.0,104.25,104.61,104.11,104.11,77252.0
2017-11-10 14:30:00,104.13,104.48,104.0,104.27,48185.0,104.13,104.48,104.0,104.27,48185.0
2017-11-10 15:00:00,104.27,104.33,104.02,104.21,70608.0,104.27,104.33,104.02,104.21,70608.0
2017-11-10 15:30:00,104.23,104.25,103.97,104.05,131011.0,104.23,104.25,103.97,104.05,131011.0
2017-11-13 09:30:00,101.98,103.87,101.18,101.77,189377.0,101.98,103.87,101.18,101.77,189377.0
2017-11-13 10:00:00,101.82,102.44,101.82,102.26,77020.0,101.82,102.44,101.82,102.26,77020.0
2017-11-13 10:30:00,102.26,102.41,102.08,102.24,98828.0,102.26,102.41,102.08,102.24,98828.0
2017-11-13 11:00:00,102.21,102.82,102.21,102.79,81899.0,102.21,102.82,102.21,102.79,81899.0
2017-11-13 11:30:00,102.81,102.99,102.63,102.8,44907.0,102.81,102.99,102.63,102.8,44907.0
2017-11-13 12:00:00,102.8,102.91,102.66,102.87,24461.0,102.8,102.91,102.66,102.87,24461.0
2017-11-13 12:30:00,102.87,103.05,102.86,103.0,36560.0,102.87,103.05,102.86,103.0,36560.0
2017-11-13 13:00:00,103.0,103.03,102.82,102.97,40008.0,103.0,103.03,102.82,102.97,40008.0
2017-11-13 13:30:00,102.95,103.18,102.85,103.1,35396.0,102.95,103.18,102.85,103.1,35396.0
2017-11-13 14:00:00,103.11,103.11,103.05,103.06,49604.0,103.11,103.11,103.05,103.06,49604.0
2017-11-13 14:30:00,103.07,103.14,101.92,102.79,89794.0,103.07,103.14,101.92,102.79,89794.0
2017-11-13 15:00:00,102.83,103.1,102.72,103.06,99089.0,102.83,103.1,102.72,103.06,99089.0
2017-11-13 15:30:00,103.07,103.1,102.84,102.92,187173.0,103.07,103.1,102.84,102.92,187173.0
2017-11-14 09:30:00,102.58,102.75,101.62,102.52,86477.0,102.58,102.75,101.62,102.52,86477.0
2017-11-14 10:00:00,102.51,102.93,102.34,102.85,63274.0,102.51,102.93,102.34,102.85,63274.0
2017-11-14 10:30:00,102.87,102.92,102.77,102.85,68640.0,102.87,102.92,102.77,102.85,68640.0
2017-11-14 11:00:00,102.88,103.41,102.88,103.2,44345.0,102.88,103.41,102.88,103.2,44345.0
2017-11-14 11:30:00,103.19,103.2,103.04,103.09,37356.0,103.19,103.2,103.04,103.09,37356.0
2017-11-14 12:00:00,103.09,103.32,103.04,103.05,19371.0,103.09,103.32,103.04,103.05,19371.0
2017-11-14 12:30:00,103.08,103.1,102.85,102.92,26539.0,103.08,103.1,102.85,102.92,26539.0
2017-11-14 13:00:00,102.91,103.25,102.86,103.23,29771.0,102.91,103.25,102.86,103.23,29771.0
2017-11-14 13:30:00,103.24,103.48,103.02,103.23,95359.0,103.24,103.48,103.02,103.23,95359.0
2017-11-14 14:00:00,103.22,103.29,103.05,103.16,39059.0,103.22,103.29,103.05,103.16,39059.0
2017-11-14 14:30:00,103.18,103.43,103.09,103.32,43961.0,103.18,103.43,103.09,103.32,43961.0
2017-11-14 15:00:00,103.32,103.54,103.28,103.46,45980.0,103.32,103.54,103.28,103.46,45980.0
2017-11-14 15:30:00,103.46,103.58,103.39,103.53,184820.0,103.46,103.58,103.39,103.53,184820.0
2017-11-15 09:30:00,102.67,102.67,100.9,102.37,22352.0,102.67,102.67,100.9,102.37,22352.0
2017-11-15 10:00:00,102.38,104.17,102.38,103.5,27996.0,102.38,104.17,102.38,103.5,27996.0
2017-11-15 10:30:00,103.49,104.14,103.23,103.27,26330.0,103.49,104.14,103.23,103.27,26330.0
2017-11-15 11:00:00,103.38,103.69,102.39,102.69,26808.0,103.38,103.69,102.39,102.69,26808.0
2017-11-15 11:30:00,102.79,103.13,102.62,102.92,43591.0,102.79,103.13,102.62,102.92,43591.0
2017-11-15 12:00:00,102.95,102.98,102.48,102.69,36183.0,102.95,102.98,102.48,102.69,36183.0
2017-11-15 12:30:00,102.69,102.87,102.68,102.81,20301.0,102.69,102.87,102.68,102.81,20301.0
2017-11-15 13:00:00,102.79,102.85,102.66,102.66,30100.0,102.79,102.85,102.66,102.66,30100.0
2017-11-15 13:30:00,102.68,103.51,102.68,103.46,34739.0,102.68,103.51,102.68,103.46,34739.0
2017-11-15 14:00:00,103.49,103.99,103.47,103.78,50700.0,103.49,103.99,103.47,103.78,50700.0
2017-11-15 14:30:00,103.79,103.96,103.71,103.96,26721.0,103.79,103.96,103.71,103.96,26721.0
2017-11-15 15:00:00,103.98,104.38,103.97,104.2,33655.0,103.98,104.38,103.97,104.2,33655.0
2017-11-15 15:30:00,104.2,104.27,103.83,103.88,117194.0,104.2,104.27,103.83,103.88,117194.0
2017-11-16 09:30:00,104.55,104.84,103.92,104.22,53861.0,104.55,104.84,103.92,104.22,53861.0
2017-11-16 10:00:00,104.23,104.63,104.08,104.19,20815.0,104.23,104.63,104.08,104.19,20815.0
2017-11-16 10:30:00,104.21,104.27,104.07,104.16,33494.0,104.21,104.27,104.07,104.16,33494.0
2017-11-16 11:00:00,104.16,104.18,103.75,104.0,60468.0,104.16,104.18,103.75,104.0,60468.0
2017-11-16 11:30:00,104.0,104.0,103.46,103.49,64490.0,104.0,104.0,103.46,103.49,64490.0
2017-11-16 12:00:00,103.5,103.74,103.44,103.69,39889.0,103.5,103.74,103.44,103.69,39889.0
2017-11-16 12:30:00,103.71,104.03,103.68,104.01,26503.0,103.71,104.03,103.68,104.01,26503.0
2017-11-16 13:00:00,104.02,104.08,103.94,103.98,26643.0,104.02,104.08,103.94,103.98,26643.0
2017-11-16 13:30:00,103.98,104.06,103.95,104.05,27472.0,103.98,104.06,103.95,104.05,27472.0
2017-11-16 14:00:00,104.06,104.14,104.02,104.14,35054.0,104.06,104.14,104.02,104.14,35054.0
2017-11-16 14:30:00,104.13,104.33,104.13,104.3,40290.0,104.13,104.33,104.13,104.3,40290.0
2017-11-16 15:00:00,104.32,104.45,104.3,104.39,35354.0,104.32,104.45,104.3,104.39,35354.0
2017-11-16 15:30:00,104.39,104.49,104.36,104.43,116307.0,104.39,104.49,104.36,104.43,116307.0
2017-11-17 09:30:00,103.73,105.54,103.73,104.96,52162.0,103.73,105.54,103.73,104.96,52162.0
2017-11-17 10:00:00,105.08,105.08,104.34,104.34,24064.0,105.08,105.08,104.34,104.34,24064.0
2017-11-17 10:30:00,104.29,104.3,103.9,104.08,43672.0,104.29,104.3,103.9,104.08,43672.0
2017-11-17 11:00:00,104.08,104.15,103.95,104.02,36444.0,104.08,104.15,103.95,104.02,36444.0
2017-11-17 11:30:00,104.02,104.3,103.98,104.2,30769.0,104.02,104.3,103.98,104.2,30769.0
2017-11-17 12:00:00,104.23,104.25,104.01,104.22,17129.0,104.23,104.25,104.01,104.22,17129.0
2017-11-17 12:30:00,104.25,104.38,104.14,104.16,16231.0,104.25,104.38,104.14,104.16,16231.0
2017-11-17 13:00:00,104.21,104.37,103.95,104.05,23918.0,104.21,104.37,103.95,104.05,23918.0
2017-11-17 13:30:00,104.02,104.33,104.02,104.16,19869.0,104.02,104.33,104.02,104.16,19869.0
2017-11-17 14:00:00,104.13,104.29,104.12,104.23,28877.0,104.13,104.29,104.12,104.23,28877.0
2017-11-17 14:30:00,104.21,104.5,104.14,104.49,46042.0,104.21,104.5,104.14,104.49,46042.0
2017-11-17 15:00:00,104.49,104.53,104.43,104.47,42001.0,104.49,104.53,104.43,104.47,42001.0
2017-11-17 15:30:00,104.49,104.58,104.43,104.45,136052.0,104.49,104.58,104.43,104.45,136052.0
2017-11-20 09:30:00,104.44,104.72,104.08,104.38,41791.0,104.44,104.72,104.08,104.38,41791.0
2017-11-20 10:00:00,104.36,104.49,104.07,104.12,29058.0,104.36,104.49,104.07,104.12,29058.0
2017-11-20 10:30:00,104.06,104.45,104.02,104.33,42381.0,104.06,104.45,104.02,104.33,42381.0
2017-11-20 11:00:00,104.35,104.6,104.25,104.6,69868.0,104.35,104.6,104.25,104.6,69868.0
2017-11-20 11:30:00,104.58,104.99,104.53,104.95,79486.0,104.58,104.99,104.53,104.95,79486.0
2017-11-20 12:00:00,104.99,104.99,104.48,104.48,78601.0,104.99,104.99,104.48,104.48,78601.0
2017-11-20 12:30:00,104.41,104.55,104.33,104.46,56253.0,104.41,104.55,104.33,104.46,56253.0
2017-11-20 13:00:00,104.48,104.69,104.46,104.55,67115.0,104.48,104.69,104.46,104.55,67115.0
2017-11-20 13:30:00,104.55,104.71,104.49,104.69,33952.0,104.55,104.71,104.49,104.69,33952.0
2017-11-20 14:00:00,104.68,104.85,104.37,104.5,65519.0,104.68,104.85,104.37,104.5,65519.0
2017-11-20 14:30:00,104.49,104.52,104.1,104.14,46224.0,104.49,104.52,104.1,104.14,46224.0
2017-11-20 15:00:00,104.15,104.16,103.94,104.02,80903.0,104.15,104.16,103.94,104.02,80903.0
2017-11-20 15:30:00,104.02,104.12,103.87,103.89,216376.0,104.02,104.12,103.87,103.89,216376.0
2017-11-21 09:30:00,103.88,104.92,103.85,104.46,46309.0,103.88,104.92,103.85,104.46,46309.0
2017-11-21 10:00:00,104.42,104.65,103.72,103.77,50945.0,104.42,104.65,103.72,103.77,50945.0
2017-11-21 10:30:00,103.78,103.9,103.37,103.68,110818.0,103.78,103.9,103.37,103.68,110818.0
2017-11-21 11:00:00,103.67,104.12,103.67,103.85,76120.0,103.67,104.12,103.67,103.85,76120.0
2017-11-21 11:30:00,103.88,104.45,103.88,104.27,59761.0,103.88,104.45,103.88,104.27,59761.0
2017-11-21 12:00:00,104.28,104.32,103.88,103.88,53102.0,104.28,104.32,103.88,103.88,53102.0
2017-11-21 12:30:00,103.89,104.03,103.55,103.75,72225.0,103.89,104.03,103.55,103.75,72225.0
2017-11-21 13:00:00,103.74,104.14,103.64,104.07,67936.0,103.74,104.14,103.64,104.07,67936.0
2017-11-21 13:30:00,104.04,104.06,103.61,104.01,89563.0,104.04,104.06,103.61,104.01,89563.0
2017-11-21 14:00:00,104.02,104.26,103.91,104.17,69731.0,104.02,104.26,103.91,104.17,69731.0
2017-11-21 14:30:00,104.17,104.31,103.97,104.08,66555.0,104.17,104.31,103.97,104.08,66555.0
2017-11-21 15:00:00,104.07,105.0,104.05,104.3,82774.0,104.07,105.0,104.05,104.3,82774.0
2017-11-21 15:30:00,104.29,104.45,104.27,104.35,163193.0,104.29,104.45,104.27,104.35,163193.0
2017-11-22 09:30:00,104.36,104.99,104.21,104.67,28386.0,104.36,104.99,104.21,104.67,28386.0
2017-11-22 10:00:00,104.63,104.84,104.08,104.14,50317.0,104.63,104.84,104.08,104.14,50317.0
2017-11-22 10:30:00,104.14,106.0,104.08,104.95,58253.0,104.14,106.0,104.08,104.95,58253.0
2017-11-22 11:00:00,104.98,104.99,104.3,104.48,39633.0,104.98,104.99,104.3,104.48,39633.0
2017-11-22 11:30:00,104.48,105.08,104.48,104.96,34001.0,104.48,105.08,104.48,104.96,34001.0
2017-11-22 12:00:00,104.94,104.94,104.37,104.46,21817.0,104.94,104.94,104.37,104.46,21817.0
2017-11-22 12:30:00,104.47,104.66,104.39,104.59,26882.0,104.47,104.66,104.39,104.59,26882.0
2017-11-22 13:00:00,104.6,104.68,104.54,104.62,17379.0,104.6,104.68,104.54,104.62,17379.0
2017-11-22 13:30:00,104.67,104.71,104.45,104.5,20121.0,104.67,104.71,104.45,104.5,20121.0
2017-11-22 14:00:00,104.48,104.49,104.1,104.24,41485.0,104.48,104.49,104.1,104.24,41485.0
2017-11-22 14:30:00,104.23,104.3,103.99,104.2,44020.0,104.23,104.3,103.99,104.2,44020.0
2017-11-22 15:00:00,104.19,104.32,104.03,104.11,39874.0,104.19,104.32,104.03,104.11,39874.0
2017-11-22 15:30:00,104.11,104.15,103.92,103.96,125478.0,104.11,104.15,103.92,103.96,125478.0
2017-11-24 09:30:00,103.95,105.56,103.95,105.04,48057.0,103.95,105.56,103.95,105.04,48057.0
2017-11-24 10:00:00,104.88,105.24,104.49,104.6,31767.0,104.88,105.24,104.49,104.6,31767.0
2017-11-24 10:30:00,104.57,104.85,104.38,104.48,24587.0,104.57,104.85,104.38,104.48,24587.0
2017-11-24 11:00:00,104.44,104.72,104.42,104.43,28399.0,104.44,104.72,104.42,104.43,28399.0
2017-11-24 11:30:00,104.5,104.56,104.08,104.15,21765.0,104.5,104.56,104.08,104.15,21765.0
2017-11-24 12:00:00,104.16,104.46,104.01,104.32,29679.0,104.16,104.46,104.01,104.32,29679.0
2017-11-24 12:30:00,104.35,104.45,104.21,104.3,63189.0,104.35,104.45,104.21,104.3,63189.0
2017-11-27 09:30:00,104.27,104.72,104.27,104.59,13523.0,104.27,104.72,104.27,104.59,13523.0
2017-11-27 10:00:00,104.68,104.68,103.81,104.13,36094.0,104.68,104.68,103.81,104.13,36094.0
2017-11-27 10:30:00,104.11,104.11,103.5,103.67,46732.0,104.11,104.11,103.5,103.67,46732.0
2017-11-27 11:00:00,103.64,103.75,103.28,103.33,68757.0,103.64,103.75,103.28,103.33,68757.0
2017-11-27 11:30:00,103.34,103.4,103.18,103.35,64856.0,103.34,103.4,103.18,103.35,64856.0
2017-11-27 12:00:00,103.35,103.66,103.33,103.47,41859.0,103.35,103.66,103.33,103.47,41859.0
2017-11-27 12:30:00,103.44,103.5,103.3,103.33,32658.0,103.44,103.5,103.3,103.33,32658.0
2017-11-27 13:00:00,103.34,103.4,103.31,103.33,22328.0,103.34,103.4,103.31,103.33,22328.0
2017-11-27 13:30:00,103.35,103.39,103.12,103.15,29637.0,103.35,103.39,103.12,103.15,29637.0
2017-11-27 14:00:00,103.12,103.14,102.59,102.6,81152.0,103.12,103.14,102.59,102.6,81152.0
2017-11-27 14:30:00,102.59,102.66,102.28,102.34,109640.0,102.59,102.66,102.28,102.34,109640.0
2017-11-27 15:00:00,102.34,102.7,102.29,102.57,72301.0,102.34,102.7,102.29,102.57,72301.0
2017-11-27 15:30:00,102.6,102.7,102.48,102.54,251546.0,102.6,102.7,102.48,102.54,251546.0
2017-11-28 09:30:00,102.25,102.8,101.59,102.2,625698.0,102.25,102.8,101.59,102.2,625698.0
2017-11-28 10:00:00,102.25,102.41,101.71,102.24,543799.0,102.25,102.41,101.71,102.24,543799.0
2017-11-28 10:30:00,102.24,102.39,101.96,102.26,687738.0,102.24,102.39,101.96,102.26,687738.0
2017-11-28 11:00:00,102.25,102.65,102.07,102.65,557047.0,102.25,102.65,102.07,102.65,557047.0
2017-11-28 11:30:00,102.65,102.75,102.33,102.45,348127.0,102.65,102.75,102.33,102.45,348127.0
2017-11-28 12:00:00,102.44,102.58,102.07,102.13,219742.0,102.44,102.58,102.07,102.13,219742.0
2017-11-28 12:30:00,102.08,102.51,102.05,102.43,158176.0,102.08,102.51,102.05,102.43,158176.0
2017-11-28 13:00:00,102.46,102.74,102.33,102.33,146019.0,102.46,102.74,102.33,102.33,146019.0
2017-11-28 13:30:00,102.37,102.46,102.2,102.2,159675.0,102.37,102.46,102.2,102.2,159675.0
2017-11-28 14:00:00,102.22,102.26,101.94,102.11,134443.0,102.22,102.26,101.94,102.11,134443.0
2017-11-28 14:30:00,102.14,102.27,101.95,102.12,160781.0,102.14,102.27,101.95,102.12,160781.0
2017-11-28 15:00:00,102.11,102.26,101.94,101.97,223643.0,102.11,102.26,101.94,101.97,223643.0
2017-11-28 15:30:00,101.97,102.05,101.69,101.77,672122.0,101.97,102.05,101.69,101.77,672122.0
2017-11-29 09:30:00,101.73,102.45,101.5,101.81,90313.0,101.73,102.45,101.5,101.81,90313.0
2017-11-29 10:00:00,101.81,102.12,101.43,101.78,149999.0,101.81,102.12,101.43,101.78,149999.0
2017-11-29 10:30:00,101.79,101.88,101.19,101.37,114672.0,101.79,101.88,101.19,101.37,114672.0
2017-11-29 11:00:00,101.35,101.62,101.24,101.51,107656.0,101.35,101.62,101.24,101.51,107656.0
2017-11-29 11:30:00,101.48,101.61,100.78,100.94,83835.0,101.48,101.61,100.78,100.94,83835.0
2017-11-29 12:00:00,100.94,101.62,100.72,101.54,80863.0,100.94,101.62,100.72,101.54,80863.0
2017-11-29 12:30:00,101.53,101.68,101.31,101.65,93480.0,101.53,101.68,101.31,101.65,93480.0
2017-11-29 13:00:00,101.65,101.8,101.45,101.79,79117.0,101.65,101.8,101.45,101.79,79117.0
2017-11-29 13:30:00,101.79,101.8,101.4,101.53,62820.0,101.79,101.8,101.4,101.53,62820.0
2017-11-29 14:00:00,101.53,101.81,101.53,101.79,83734.0,101.53,101.81,101.53,101.79,83734.0
2017-11-29 14:30:00,101.81,101.85,101.67,101.69,86595.0,101.81,101.85,101.67,101.69,86595.0
2017-11-29 15:00:00,101.68,101.71,101.31,101.35,123322.0,101.68,101.71,101.31,101.35,123322.0
2017-11-29 15:30:00,101.36,101.41,101.18,101.35,297556.0,101.36,101.41,101.18,101.35,297556.0
2017-11-30 09:30:00,101.9,102.38,101.9,102.12,105064.0,101.9,102.38,101.9,102.12,105064.0
2017-11-30 10:00:00,102.15,102.76,102.11,102.76,139258.0,102.15,102.76,102.11,102.76,139258.0
2017-11-30 10:30:00,102.76,103.17,102.62,103.04,145840.0,102.76,103.17,102.62,103.04,145840.0
2017-11-30 11:00:00,103.02,103.11,102.81,102.96,120497.0,103.02,103.11,102.81,102.96,120497.0
2017-11-30 11:30:00,103.0,103.14,102.68,102.92,104385.0,103.0,103.14,102.68,102.92,104385.0
2017-11-30 12:00:00,102.94,103.02,102.64,102.98,65517.0,102.94,103.02,102.64,102.98,65517.0
2017-11-30 12:30:00,102.95,103.0,102.54,102.83,101577.0,102.95,103.0,102.54,102.83,101577.0
2017-11-30 13:00:00,102.83,103.08,102.72,102.97,186364.0,102.83,103.08,102.72,102.97,186364.0
2017-11-30 13:30:00,102.97,103.12,102.62,102.67,99382.0,102.97,103.12,102.62,102.67,99382.0
2017-11-30 14:00:00,102.65,102.74,102.57,102.66,91638.0,102.65,102.74,102.57,102.66,91638.0
2017-11-30 14:30:00,102.65,102.7,102.15,102.41,107021.0,102.65,102.7,102.15,102.41,107021.0
2017-11-30 15:00:00,102.4,102.42,102.07,102.11,150531.0,102.4,102.42,102.07,102.11,150531.0
2017-11-30 15:30:00,102.13,102.14,101.83,102.02,378892.0,102.13,102.14,101.83,102.02,378892.0
2017-12-01 09:30:00,102.43,102.77,102.04,102.41,67742.0,102.43,102.77,102.04,102.41,67742.0
2017-12-01 10:00:00,102.38,102.41,101.89,102.13,60741.0,102.38,102.41,101.89,102.13,60741.0
2017-12-01 10:30:00,102.11,102.31,101.96,102.05,74531.0,102.11,102.31,101.96,102.05,74531.0
2017-12-01 11:00:00,102.05,102.29,100.7,100.7,101345.0,102.05,102.29,100.7,100.7,101345.0
2017-12-01 11:30:00,100.83,101.56,100.5,101.43,124409.0,100.83,101.56,100.5,101.43,124409.0
2017-12-01 12:00:00,101.48,101.72,101.01,101.15,60612.0,101.48,101.72,101.01,101.15,60612.0
2017-12-01 12:30:00,101.11,101.49,100.74,101.31,53072.0,101.11,101.49,100.74,101.31,53072.0
2017-12-01 13:00:00,101.28,101.97,101.28,101.95,43692.0,101.28,101.97,101.28,101.95,43692.0
2017-12-01 13:30:00,101.95,102.25,101.9,102.08,48865.0,101.95,102.25,101.9,102.08,48865.0
2017-12-01 14:00:00,102.1,102.34,101.92,102.25,46311.0,102.1,102.34,101.92,102.25,46311.0
2017-12-01 14:30:00,102.25,102.27,101.92,102.07,213766.0,102.25,102.27,101.92,102.07,213766.0
2017-12-01 15:00:00,102.06,102.19,101.89,102.13,165273.0,102.06,102.19,101.89,102.13,165273.0
2017-12-01 15:30:00,102.15,102.38,102.13,102.29,256897.0,102.15,102.38,102.13,102.29,256897.0
2017-12-04 09:30:00,102.64,103.23,102.6,103.0,47494.0,102.64,103.23,102.6,103.0,47494.0
2017-12-04 10:00:00,103.0,103.26,102.74,102.89,74511.0,103.0,103.26,102.74,102.89,74511.0
2017-12-04 10:30:00,102.87,102.95,102.34,102.52,57080.0,102.87,102.95,102.34,102.52,57080.0
2017-12-04 11:00:00,102.53,102.66,102.13,102.35,77635.0,102.53,102.66,102.13,102.35,77635.0
2017-12-04 11:30:00,102.34,102.64,102.07,102.24,70542.0,102.34,102.64,102.07,102.24,70542.0
2017-12-04 12:00:00,102.25,102.4,102.13,102.17,50593.0,102.25,102.4,102.13,102.17,50593.0
2017-12-04 12:30:00,102.19,102.19,101.91,102.14,39617.0,102.19,102.19,101.91,102.14,39617.0
2017-12-04 13:00:00,102.12,102.28,102.1,102.18,41778.0,102.12,102.28,102.1,102.18,41778.0
2017-12-04 13:30:00,102.17,102.33,102.07,102.11,55914.0,102.17,102.33,102.07,102.11,55914.0
2017-12-04 14:00:00,102.09,102.22,101.83,101.87,104815.0,102.09,102.22,101.83,101.87,104815.0
2017-12-04 14:30:00,101.86,102.05,101.74,101.92,91635.0,101.86,102.05,101.74,101.92,91635.0
2017-12-04 15:00:00,101.94,101.94,101.25,101.39,78734.0,101.94,101.94,101.25,101.39,78734.0
2017-12-04 15:30:00,101.39,101.41,101.2,101.22,287753.0,101.39,101.41,101.2,101.22,287753.0
2017-12-05 09:30:00,101.15,102.55,100.91,101.69,84978.0,101.15,102.55,100.91,101.69,84978.0
2017-12-05 10:00:00,101.69,101.84,101.29,101.5,75616.0,101.69,101.84,101.29,101.5,75616.0
2017-12-05 10:30:00,101.51,101.54,101.14,101.44,52687.0,101.51,101.54,101.14,101.44,52687.0
2017-12-05 11:00:00,101.42,101.76,101.4,101.65,43336.0,101.42,101.76,101.4,101.65,43336.0
2017-12-05 11:30:00,101.71,101.76,101.32,101.36,46819.0,101.71,101.76,101.32,101.36,46819.0
2017-12-05 12:00:00,101.38,101.39,100.95,101.14,43341.0,101.38,101.39,100.95,101.14,43341.0
2017-12-05 12:30:00,101.13,101.33,101.09,101.21,38919.0,101.13,101.33,101.09,101.21,38919.0
2017-12-05 13:00:00,101.27,101.46,101.26,101.38,26702.0,101.27,101.46,101.26,101.38,26702.0
2017-12-05 13:30:00,101.4,101.45,101.28,101.37,26782.0,101.4,101.45,101.28,101.37,26782.0
2017-12-05 14:00:00,101.38,101.42,101.22,101.34,31197.0,101.38,101.42,101.22,101.34,31197.0
2017-12-05 14:30:00,101.34,101.37,101.09,101.16,34789.0,101.34,101.37,101.09,101.16,34789.0
2017-12-05 15:00:00,101.17,101.34,101.04,101.31,52690.0,101.17,101.34,101.04,101.31,52690.0
2017-12-05 15:30:00,101.34,101.34,100.87,100.99,184318.0,101.34,101.34,100.87,100.99,184318.0
2017-12-06 09:30:00,100.93,101.96,100.65,100.7,64373.0,100.93,101.96,100.65,100.7,64373.0
2017-12-06 10:00:00,100.78,101.37,100.41,101.09,48148.0,100.78,101.37,100.41,101.09,48148.0
2017-12-06 10:30:00,101.08,101.22,100.74,101.22,62618.0,101.08,101.22,100.74,101.22,62618.0
2017-12-06 11:00:00,101.21,101.37,101.08,101.34,31549.0,101.21,101.37,101.08,101.34,31549.0
2017-12-06 11:30:00,101.36,101.44,100.84,101.02,39755.0,101.36,101.44,100.84,101.02,39755.0
2017-12-06 12:00:00,101.06,101.11,100.62,100.65,32043.0,101.06,101.11,100.62,100.65,32043.0
2017-12-06 12:30:00,100.61,100.93,100.53,100.73,37842.0,100.61,100.93,100.53,100.73,37842.0
2017-12-06 13:00:00,100.77,100.81,100.44,100.59,31338.0,100.77,100.81,100.44,100.59,31338.0
2017-12-06 13:30:00,100.57,100.75,100.55,100.67,27338.0,100.57,100.75,100.55,100.67,27338.0
2017-12-06 14:00:00,100.71,101.08,100.66,100.98,37195.0,100.71,101.08,100.66,100.98,37195.0
2017-12-06 14:30:00,100.94,101.11,100.87,101.09,69496.0,100.94,101.11,100.87,101.09,69496.0
2017-12-06 15:00:00,101.09,101.25,100.97,101.19,48807.0,101.09,101.25,100.97,101.19,48807.0
2017-12-06 15:30:00,101.19,101.19,100.94,101.1,149269.0,101.19,101.19,100.94,101.1,149269.0
2017-12-07 09:30:00,101.1,101.5,100.89,101.09,43235.0,101.1,101.5,100.89,101.09,43235.0
2017-12-07 10:00:00,101.09,101.24,100.83,100.97,56475.0,101.09,101.24,100.83,100.97,56475.0
2017-12-07 10:30:00,100.99,101.27,100.99,101.22,50798.0,100.99,101.27,100.99,101.22,50798.0
2017-12-07 11:00:00,101.24,101.41,100.84,101.05,37215.0,101.24,101.41,100.84,101.05,37215.0
2017-12-07 11:30:00,101.05,101.39,101.05,101.12,27362.0,101.05,101.39,101.05,101.12,27362.0
2017-12-07 12:00:00,101.12,101.24,100.94,100.97,25573.0,101.12,101.24,100.94,100.97,25573.0
2017-12-07 12:30:00,101.02,101.28,101.02,101.21,14376.0,101.02,101.28,101.02,101.21,14376.0
2017-12-07 13:00:00,101.24,101.24,101.06,101.23,29990.0,101.24,101.24,101.06,101.23,29990.0
2017-12-07 13:30:00,101.23,101.37,101.18,101.18,19793.0,101.23,101.37,101.18,101.18,19793.0
2017-12-07 14:00:00,101.21,101.26,101.05,101.1,21960.0,101.21,101.26,101.05,101.1,21960.0
2017-12-07 14:30:00,101.05,101.08,100.9,101.0,26203.0,101.05,101.08,100.9,101.0,26203.0
2017-12-07 15:00:00,101.01,101.08,100.92,100.96,34850.0,101.01,101.08,100.92,100.96,34850.0
2017-12-07 15:30:00,100.96,101.03,100.84,100.94,127158.0,100.96,101.03,100.84,100.94,127158.0
2017-12-08 09:30:00,101.06,101.27,100.65,100.76,34506.0,101.06,101.27,100.65,100.76,34506.0
2017-12-08 10:00:00,100.96,101.13,100.9,100.98,38607.0,100.96,101.13,100.9,100.98,38607.0
2017-12-08 10:30:00,100.97,101.04,100.76,100.96,39825.0,100.97,101.04,100.76,100.96,39825.0
2017-12-08 11:00:00,101.01,101.3,100.95,101.14,46826.0,101.01,101.3,100.95,101.14,46826.0
2017-12-08 11:30:00,101.17,101.45,101.14,101.43,30108.0,101.17,101.45,101.14,101.43,30108.0
2017-12-08 12:00:00,101.4,101.86,101.3,101.78,22007.0,101.4,101.86,101.3,101.78,22007.0
2017-12-08 12:30:00,101.76,101.81,101.52,101.58,20076.0,101.76,101.81,101.52,101.58,20076.0
2017-12-08 13:00:00,101.59,101.67,101.5,101.62,27883.0,101.59,101.67,101.5,101.62,27883.0
2017-12-08 13:30:00,101.62,101.69,101.54,101.58,25820.0,101.62,101.69,101.54,101.58,25820.0
2017-12-08 14:00:00,101.58,101.66,101.36,101.52,28743.0,101.58,101.66,101.36,101.52,28743.0
2017-12-08 14:30:00,101.49,101.53,101.4,101.5,27274.0,101.49,101.53,101.4,101.5,27274.0
2017-12-08 15:00:00,101.49,101.53,101.38,101.45,45199.0,101.49,101.53,101.38,101.45,45199.0
2017-12-08 15:30:00,101.45,101.51,101.25,101.45,127252.0,101.45,101.51,101.25,101.45,127252.0
2017-12-11 09:30:00,101.93,102.22,101.06,101.2,57529.0,101.93,102.22,101.06,101.2,57529.0
2017-12-11 10:00:00,101.37,101.74,101.11,101.12,39288.0,101.37,101.74,101.11,101.12,39288.0
2017-12-11 10:30:00,101.13,101.43,100.94,101.09,48544.0,101.13,101.43,100.94,101.09,48544.0
2017-12-11 11:00:00,101.13,101.64,101.11,101.58,40960.0,101.13,101.64,101.11,101.58,40960.0
2017-12-11 11:30:00,101.52,101.6,101.35,101.4,37323.0,101.52,101.6,101.35,101.4,37323.0
2017-12-11 12:00:00,101.41,101.83,101.41,101.83,36703.0,101.41,101.83,101.41,101.83,36703.0
2017-12-11 12:30:00,101.81,101.87,101.58,101.73,67377.0,101.81,101.87,101.58,101.73,67377.0
2017-12-11 13:00:00,101.78,101.84,101.61,101.7,33011.0,101.78,101.84,101.61,101.7,33011.0
2017-12-11 13:30:00,101.67,101.87,101.59,101.83,24900.0,101.67,101.87,101.59,101.83,24900.0
2017-12-11 14:00:00,101.82,101.9,101.57,101.64,32268.0,101.82,101.9,101.57,101.64,32268.0
2017-12-11 14:30:00,101.63,101.76,101.5,101.7,26407.0,101.63,101.76,101.5,101.7,26407.0
2017-12-11 15:00:00,101.73,101.73,101.43,101.55,37942.0,101.73,101.73,101.43,101.55,37942.0
2017-12-11 15:30:00,101.55,101.69,101.51,101.65,136225.0,101.55,101.69,101.51,101.65,136225.0
2017-12-12 09:30:00,101.68,101.83,101.21,101.28,34929.0,101.68,101.83,101.21,101.28,34929.0
2017-12-12 10:00:00,101.35,101.56,101.27,101.4,25796.0,101.35,101.56,101.27,101.4,25796.0
2017-12-12 10:30:00,101.42,101.47,101.11,101.12,38379.0,101.42,101.47,101.11,101.12,38379.0
2017-12-12 11:00:00,101.12,101.18,100.86,100.95,32833.0,101.12,101.18,100.86,100.95,32833.0
2017-12-12 11:30:00,100.97,101.07,100.87,101.05,21628.0,100.97,101.07,100.87,101.05,21628.0
2017-12-12 12:00:00,101.07,101.42,101.04,101.27,16899.0,101.07,101.42,101.04,101.27,16899.0
2017-12-12 12:30:00,101.24,101.33,101.21,101.28,14914.0,101.24,101.33,101.21,101.28,14914.0
2017-12-12 13:00:00,101.31,101.52,101.25,101.46,23057.0,101.31,101.52,101.25,101.46,23057.0
2017-12-12 13:30:00,101.31,101.5,101.3,101.5,21600.0,101.31,101.5,101.3,101.5,21600.0
2017-12-12 14:00:00,101.5,101.54,101.35,101.52,24332.0,101.5,101.54,101.35,101.52,24332.0
2017-12-12 14:30:00,101.52,101.63,101.52,101.63,32299.0,101.52,101.63,101.52,101.63,32299.0
2017-12-12 15:00:00,101.64,101.78,101.38,101.63,86179.0,101.64,101.78,101.38,101.63,86179.0
2017-12-12 15:30:00,101.63,101.78,101.53,101.73,170015.0,101.63,101.78,101.53,101.73,170015.0
2017-12-13 09:30:00,101.83,102.67,101.3,102.44,87392.0,101.83,102.67,101.3,102.44,87392.0
2017-12-13 10:00:00,102.47,102.51,102.26,102.44,42631.0,102.47,102.51,102.26,102.44,42631.0
2017-12-13 10:30:00,102.42,102.58,102.28,102.49,46709.0,102.42,102.58,102.28,102.49,46709.0
2017-12-13 11:00:00,102.51,103.17,102.46,103.17,230080.0,102.51,103.17,102.46,103.17,230080.0
2017-12-13 11:30:00,103.18,103.28,102.76,103.21,77730.0,103.18,103.28,102.76,103.21,77730.0
2017-12-13 12:00:00,103.17,103.22,102.83,102.97,24539.0,103.17,103.22,102.83,102.97,24539.0
2017-12-13 12:30:00,103.0,103.11,102.84,103.07,24031.0,103.0,103.11,102.84,103.07,24031.0
2017-12-13 13:00:00,103.0,103.05,102.82,102.96,25001.0,103.0,103.05,102.82,102.96,25001.0
2017-12-13 13:30:00,103.0,103.0,102.73,102.9,26291.0,103.0,103.0,102.73,102.9,26291.0
2017-12-13 14:00:00,102.9,103.15,102.77,103.0,48242.0,102.9,103.15,102.77,103.0,48242.0
2017-12-13 14:30:00,102.98,103.03,102.62,102.67,56175.0,102.98,103.03,102.62,102.67,56175.0
2017-12-13 15:00:00,102.68,102.68,102.39,102.54,52677.0,102.68,102.68,102.39,102.54,52677.0
2017-12-13 15:30:00,102.54,102.56,102.18,102.24,114107.0,102.54,102.56,102.18,102.24,114107.0
2017-12-14 09:30:00,102.51,103.14,102.38,102.45,54863.0,102.51,103.14,102.38,102.45,54863.0
2017-12-14 10:00:00,102.45,102.8,102.38,102.58,31328.0,102.45,102.8,102.38,102.58,31328.0
2017-12-14 10:30:00,102.53,102.73,102.41,102.62,42742.0,102.53,102.73,102.41,102.62,42742.0
2017-12-14 11:00:00,102.61,102.67,102.25,102.62,40655.0,102.61,102.67,102.25,102.62,40655.0
2017-12-14 11:30:00,102.64,102.79,102.42,102.59,40142.0,102.64,102.79,102.42,102.59,40142.0
2017-12-14 12:00:00,102.62,102.69,102.25,102.25,58951.0,102.62,102.69,102.25,102.25,58951.0
2017-12-14 12:30:00,102.24,102.32,102.02,102.19,39060.0,102.24,102.32,102.02,102.19,39060.0
2017-12-14 13:00:00,102.16,102.37,102.07,102.37,36343.0,102.16,102.37,102.07,102.37,36343.0
2017-12-14 13:30:00,102.37,102.37,102.05,102.05,30797.0,102.37,102.37,102.05,102.05,30797.0
2017-12-14 14:00:00,102.08,102.25,101.8,101.8,47746.0,102.08,102.25,101.8,101.8,47746.0
2017-12-14 14:30:00,101.8,101.9,101.52,101.54,66317.0,101.8,101.9,101.52,101.54,66317.0
2017-12-14 15:00:00,101.57,101.72,101.46,101.63,57891.0,101.57,101.72,101.46,101.63,57891.0
2017-12-14 15:30:00,101.61,101.79,101.46,101.49,151436.0,101.61,101.79,101.46,101.49,151436.0
2017-12-15 09:30:00,101.8,101.87,101.27,101.31,169844.0,101.8,101.87,101.27,101.31,169844.0
2017-12-15 10:00:00,101.37,102.07,101.31,101.89,35235.0,101.37,102.07,101.31,101.89,35235.0
2017-12-15 10:30:00,101.88,102.07,101.77,101.83,31192.0,101.88,102.07,101.77,101.83,31192.0
2017-12-15 11:00:00,101.87,101.98,101.69,101.84,26961.0,101.87,101.98,101.69,101.84,26961.0
2017-12-15 11:30:00,101.88,101.93,101.75,101.92,21848.0,101.88,101.93,101.75,101.92,21848.0
2017-12-15 12:00:00,101.88,101.92,101.76,101.92,12403.0,101.88,101.92,101.76,101.92,12403.0
2017-12-15 12:30:00,101.92,102.02,101.85,102.0,23410.0,101.92,102.02,101.85,102.0,23410.0
2017-12-15 13:00:00,102.0,102.0,101.78,101.8,32290.0,102.0,102.0,101.78,101.8,32290.0
2017-12-15 13:30:00,101.8,101.89,101.66,101.83,40111.0,101.8,101.89,101.66,101.83,40111.0
2017-12-15 14:00:00,101.84,101.95,101.71,101.84,53363.0,101.84,101.95,101.71,101.84,53363.0
2017-12-15 14:30:00,101.86,102.05,101.85,101.89,38697.0,101.86,102.05,101.85,101.89,38697.0
2017-12-15 15:00:00,101.87,102.22,101.87,102.06,69275.0,101.87,102.22,101.87,102.06,69275.0
2017-12-15 15:30:00,102.04,102.14,101.91,102.04,206772.0,102.04,102.14,101.91,102.04,206772.0
2017-12-18 09:30:00,102.54,103.1,102.23,102.45,36602.0,102.54,103.1,102.23,102.45,36602.0
2017-12-18 10:00:00,102.52,102.73,102.49,102.69,28264.0,102.52,102.73,102.49,102.69,28264.0
2017-12-18 10:30:00,102.66,102.92,102.42,102.45,44516.0,102.66,102.92,102.42,102.45,44516.0
2017-12-18 11:00:00,102.4,102.4,101.87,101.89,46652.0,102.4,102.4,101.87,101.89,46652.0
2017-12-18 11:30:00,101.93,102.14,101.76,102.14,74065.0,101.93,102.14,101.76,102.14,74065.0
2017-12-18 12:00:00,102.2,102.36,101.98,102.31,41707.0,102.2,102.36,101.98,102.31,41707.0
2017-12-18 12:30:00,102.24,102.41,102.06,102.06,22958.0,102.24,102.41,102.06,102.06,22958.0
2017-12-18 13:00:00,102.07,102.31,102.07,102.27,74209.0,102.07,102.31,102.07,102.27,74209.0
2017-12-18 13:30:00,102.27,102.54,102.27,102.5,21489.0,102.27,102.54,102.27,102.5,21489.0
2017-12-18 14:00:00,102.52,102.54,102.24,102.45,120523.0,102.52,102.54,102.24,102.45,120523.0
2017-12-18 14:30:00,102.45,102.59,102.41,102.49,63493.0,102.45,102.59,102.41,102.49,63493.0
2017-12-18 15:00:00,102.5,102.55,102.33,102.47,47620.0,102.5,102.55,102.33,102.47,47620.0
2017-12-18 15:30:00,102.47,102.53,102.28,102.47,111336.0,102.47,102.53,102.28,102.47,111336.0
2017-12-19 09:30:00,102.54,102.86,102.12,102.31,53702.0,102.54,102.86,102.12,102.31,53702.0
2017-12-19 10:00:00,102.31,102.44,102.04,102.25,62619.0,102.31,102.44,102.04,102.25,62619.0
2017-12-19 10:30:00,102.29,102.31,101.55,101.97,107819.0,102.29,102.31,101.55,101.97,107819.0
2017-12-19 11:00:00,101.96,102.08,101.57,101.71,83483.0,101.96,102.08,101.57,101.71,83483.0
2017-12-19 11:30:00,101.71,101.89,101.57,101.6,40468.0,101.71,101.89,101.57,101.6,40468.0
2017-12-19 12:00:00,101.58,101.65,101.4,101.45,28999.0,101.58,101.65,101.4,101.45,28999.0
2017-12-19 12:30:00,101.48,101.5,101.23,101.3,38900.0,101.48,101.5,101.23,101.3,38900.0
2017-12-19 13:00:00,101.3,101.47,101.27,101.37,50382.0,101.3,101.47,101.27,101.37,50382.0
2017-12-19 13:30:00,101.35,101.47,101.24,101.32,57892.0,101.35,101.47,101.24,101.32,57892.0
2017-12-19 14:00:00,101.3,101.72,101.27,101.54,67051.0,101.3,101.72,101.27,101.54,67051.0
2017-12-19 14:30:00,101.54,101.61,101.34,101.45,88850.0,101.54,101.61,101.34,101.45,88850.0
2017-12-19 15:00:00,101.38,101.42,101.11,101.18,78889.0,101.38,101.42,101.11,101.18,78889.0
2017-12-19 15:30:00,101.18,101.37,101.17,101.26,209231.0,101.18,101.37,101.17,101.26,209231.0
2017-12-20 09:30:00,101.23,101.6,100.76,100.88,77060.0,101.23,101.6,100.76,100.88,77060.0
2017-12-20 10:00:00,100.81,101.53,100.81,101.31,91284.0,100.81,101.53,100.81,101.31,91284.0
2017-12-20 10:30:00,101.3,101.41,100.81,100.99,50555.0,101.3,101.41,100.81,100.99,50555.0
2017-12-20 11:00:00,101.01,101.33,100.79,100.92,63202.0,101.01,101.33,100.79,100.92,63202.0
2017-12-20 11:30:00,100.99,101.26,100.94,101.13,34098.0,100.99,101.26,100.94,101.13,34098.0
2017-12-20 12:00:00,101.16,101.34,101.13,101.22,28887.0,101.16,101.34,101.13,101.22,28887.0
2017-12-20 12:30:00,101.22,101.28,100.96,100.96,36541.0,101.22,101.28,100.96,100.96,36541.0
2017-12-20 13:00:00,100.97,101.14,100.92,101.04,28022.0,100.97,101.14,100.92,101.04,28022.0
2017-12-20 13:30:00,101.04,101.33,100.99,101.24,162583.0,101.04,101.33,100.99,101.24,162583.0
2017-12-20 14:00:00,101.28,101.33,100.84,100.84,124433.0,101.28,101.33,100.84,100.84,124433.0
2017-12-20 14:30:00,100.82,101.05,100.75,100.98,52146.0,100.82,101.05,100.75,100.98,52146.0
2017-12-20 15:00:00,100.99,100.99,100.75,100.81,90573.0,100.99,100.99,100.75,100.81,90573.0
2017-12-20 15:30:00,100.8,100.96,100.28,100.32,269378.0,100.8,100.96,100.28,100.32,269378.0
2017-12-21 09:30:00,100.73,100.8,100.05,100.3,128338.0,100.73,100.8,100.05,100.3,128338.0
2017-12-21 10:00:00,100.28,100.48,99.95,100.16,59974.0,100.28,100.48,99.95,100.16,59974.0
2017-12-21 10:30:00,100.16,100.3,100.0,100.15,118642.0,100.16,100.3,100.0,100.15,118642.0
2017-12-21 11:00:00,100.18,100.22,100.1,100.21,59673.0,100.18,100.22,100.1,100.21,59673.0
2017-12-21 11:30:00,100.2,100.22,99.93,99.98,55522.0,100.2,100.22,99.93,99.98,55522.0
2017-12-21 12:00:00,99.99,100.16,99.93,99.96,49112.0,99.99,100.16,99.93,99.96,49112.0
2017-12-21 12:30:00,99.97,100.09,99.92,100.06,33544.0,99.97,100.09,99.92,100.06,33544.0
2017-12-21 13:00:00,100.08,100.13,100.03,100.04,37580.0,100.08,100.13,100.03,100.04,37580.0
2017-12-21 13:30:00,100.09,100.16,99.9,99.92,46408.0,100.09,100.16,99.9,99.92,46408.0
2017-12-21 14:00:00,99.92,100.5,99.88,100.28,73546.0,99.92,100.5,99.88,100.28,73546.0
2017-12-21 14:30:00,100.28,100.36,100.18,100.27,55828.0,100.28,100.36,100.18,100.27,55828.0
2017-12-21 15:00:00,100.26,100.26,100.07,100.13,63888.0,100.26,100.26,100.07,100.13,63888.0
2017-12-21 15:30:00,100.13,100.16,99.99,100.13,203008.0,100.13,100.16,99.99,100.13,203008.0
2017-12-22 09:30:00,99.78,100.02,99.42,99.57,34439.0,99.78,100.02,99.42,99.57,34439.0
2017-12-22 10:00:00,99.62,99.62,99.17,99.29,41525.0,99.62,99.62,99.17,99.29,41525.0
2017-12-22 10:30:00,99.38,99.41,98.91,99.03,47376.0,99.38,99.41,98.91,99.03,47376.0
2017-12-22 11:00:00,99.16,99.16,98.7,98.84,55865.0,99.16,99.16,98.7,98.84,55865.0
2017-12-22 11:30:00,98.81,98.84,98.5,98.59,38576.0,98.81,98.84,98.5,98.59,38576.0
2017-12-22 12:00:00,98.68,98.78,98.56,98.66,53856.0,98.68,98.78,98.56,98.66,53856.0
2017-12-22 12:30:00,98.66,99.21,98.61,99.03,71111.0,98.66,99.21,98.61,99.03,71111.0
2017-12-22 13:00:00,98.98,99.07,98.73,98.85,46705.0,98.98,99.07,98.73,98.85,46705.0
2017-12-22 13:30:00,98.9,99.55,98.9,99.39,40460.0,98.9,99.55,98.9,99.39,40460.0
2017-12-22 14:00:00,99.39,99.65,99.38,99.47,36227.0,99.39,99.65,99.38,99.47,36227.0
2017-12-22 14:30:00,99.48,99.61,99.38,99.48,55123.0,99.48,99.61,99.38,99.48,55123.0
2017-12-22 15:00:00,99.49,99.49,99.34,99.43,74013.0,99.49,99.49,99.34,99.43,74013.0
2017-12-22 15:30:00,99.44,99.61,99.22,99.39,165351.0,99.44,99.61,99.22,99.39,165351.0
2017-12-26 09:30:00,99.56,99.73,98.71,99.0,24719.0,99.56,99.73,98.71,99.0,24719.0
2017-12-26 10:00:00,99.05,99.06,98.79,98.98,18166.0,99.05,99.06,98.79,98.98,18166.0
2017-12-26 10:30:00,98.98,98.98,98.75,98.84,16018.0,98.98,98.98,98.75,98.84,16018.0
2017-12-26 11:00:00,98.82,98.93,98.63,98.8,21080.0,98.82,98.93,98.63,98.8,21080.0
2017-12-26 11:30:00,98.75,98.9,98.63,98.81,23108.0,98.75,98.9,98.63,98.81,23108.0
2017-12-26 12:00:00,98.77,98.95,98.6,98.68,21844.0,98.77,98.95,98.6,98.68,21844.0
2017-12-26 12:30:00,98.68,98.84,98.56,98.61,22348.0,98.68,98.84,98.56,98.61,22348.0
2017-12-26 13:00:00,98.61,98.61,98.46,98.55,28246.0,98.61,98.61,98.46,98.55,28246.0
2017-12-26 13:30:00,98.61,98.71,98.46,98.49,32785.0,98.61,98.71,98.46,98.49,32785.0
2017-12-26 14:00:00,98.51,98.78,98.49,98.55,25345.0,98.51,98.78,98.49,98.55,25345.0
2017-12-26 14:30:00,98.5,98.62,98.3,98.54,36584.0,98.5,98.62,98.3,98.54,36584.0
2017-12-26 15:00:00,98.58,98.61,98.34,98.36,36383.0,98.58,98.61,98.34,98.36,36383.0
2017-12-26 15:30:00,98.39,98.48,98.31,98.35,84947.0,98.39,98.48,98.31,98.35,84947.0
2017-12-27 09:30:00,98.29,98.81,98.01,98.75,46596.0,98.29,98.81,98.01,98.75,46596.0
2017-12-27 10:00:00,98.77,98.86,98.5,98.8,55686.0,98.77,98.86,98.5,98.8,55686.0
2017-12-27 10:30:00,98.8,99.35,98.66,98.92,123241.0,98.8,99.35,98.66,98.92,123241.0
2017-12-27 11:00:00,98.92,99.05,98.63,98.73,125916.0,98.92,99.05,98.63,98.73,125916.0
2017-12-27 11:30:00,98.67,98.81,98.56,98.7,82847.0,98.67,98.81,98.56,98.7,82847.0
2017-12-27 12:00:00,98.71,98.78,98.62,98.69,43545.0,98.71,98.78,98.62,98.69,43545.0
2017-12-27 12:30:00,98.69,98.72,98.43,98.54,57819.0,98.69,98.72,98.43,98.54,57819.0
2017-12-27 13:00:00,98.54,98.63,98.42,98.5,41817.0,98.54,98.63,98.42,98.5,41817.0
2017-12-27 13:30:00,98.5,98.59,98.43,98.55,41472.0,98.5,98.59,98.43,98.55,41472.0
2017-12-27 14:00:00,98.56,98.59,98.33,98.4,60473.0,98.56,98.59,98.33,98.4,60473.0
2017-12-27 14:30:00,98.4,98.49,98.19,98.4,104102.0,98.4,98.49,98.19,98.4,104102.0
2017-12-27 15:00:00,98.36,98.41,98.19,98.32,133647.0,98.36,98.41,98.19,98.32,133647.0
2017-12-27 15:30:00,98.31,98.54,98.24,98.54,132867.0,98.31,98.54,98.24,98.54,132867.0
2017-12-28 09:30:00,98.88,98.88,97.5,97.8,50112.0,98.88,98.88,97.5,97.8,50112.0
2017-12-28 10:00:00,97.85,97.99,97.68,97.83,67771.0,97.85,97.99,97.68,97.83,67771.0
2017-12-28 10:30:00,97.84,97.91,97.45,97.71,143686.0,97.84,97.91,97.45,97.71,143686.0
2017-12-28 11:00:00,97.78,97.88,97.61,97.84,80987.0,97.78,97.88,97.61,97.84,80987.0
2017-12-28 11:30:00,97.82,98.0,97.7,97.97,115360.0,97.82,98.0,97.7,97.97,115360.0
2017-12-28 12:00:00,97.91,97.98,97.84,97.84,55533.0,97.91,97.98,97.84,97.84,55533.0
2017-12-28 12:30:00,97.87,98.29,97.85,98.25,45613.0,97.87,98.29,97.85,98.25,45613.0
2017-12-28 13:00:00,98.23,98.3,98.08,98.08,45805.0,98.23,98.3,98.08,98.08,45805.0
2017-12-28 13:30:00,98.06,98.21,97.99,98.21,76933.0,98.06,98.21,97.99,98.21,76933.0
2017-12-28 14:00:00,98.22,98.29,98.04,98.23,33366.0,98.22,98.29,98.04,98.23,33366.0
2017-12-28 14:30:00,98.2,98.25,98.06,98.15,30286.0,98.2,98.25,98.06,98.15,30286.0
2017-12-28 15:00:00,98.16,98.19,98.04,98.11,66802.0,98.16,98.19,98.04,98.11,66802.0
2017-12-28 15:30:00,98.11,98.36,98.03,98.3,233827.0,98.11,98.36,98.03,98.3,233827.0
2017-12-29 09:30:00,98.68,98.79,98.3,98.39,74082.0,98.68,98.79,98.3,98.39,74082.0
2017-12-29 10:00:00,98.45,98.45,97.87,97.95,53107.0,98.45,98.45,97.87,97.95,53107.0
2017-12-29 10:30:00,97.98,98.58,97.91,97.94,39650.0,97.98,98.58,97.91,97.94,39650.0
2017-12-29 11:00:00,97.93,98.62,97.93,98.42,38820.0,97.93,98.62,97.93,98.42,38820.0
2017-12-29 11:30:00,98.45,98.86,98.43,98.7,33758.0,98.45,98.86,98.43,98.7,33758.0
2017-12-29 12:00:00,98.72,98.75,98.17,98.17,28774.0,98.72,98.75,98.17,98.17,28774.0
2017-12-29 12:30:00,98.16,98.37,98.16,98.34,22376.0,98.16,98.37,98.16,98.34,22376.0
2017-12-29 13:00:00,98.39,98.39,98.12,98.17,12224.0,98.39,98.39,98.12,98.17,12224.0
2017-12-29 13:30:00,98.18,98.37,98.12,98.32,25982.0,98.18,98.37,98.12,98.32,25982.0
2017-12-29 14:00:00,98.31,98.54,98.26,98.47,55917.0,98.31,98.54,98.26,98.47,55917.0
2017-12-29 14:30:00,98.51,98.51,98.28,98.49,30546.0,98.51,98.51,98.28,98.49,30546.0
2017-12-29 15:00:00,98.47,98.56,98.38,98.45,53367.0,98.47,98.56,98.38,98.45,53367.0
2017-12-29 15:30:00,98.41,98.41,97.91,97.92,143627.0,98.41,98.41,97.91,97.92,143627.0
2018-01-02 09:30:00,98.52,99.12,97.57,98.82,153733.0,98.52,99.12,97.57,98.82,153733.0
2018-01-02 10:00:00,98.86,99.46,98.77,99.15,56744.0,98.86,99.46,98.77,99.15,56744.0
2018-01-02 10:30:00,99.18,99.29,98.84,99.03,62804.0,99.18,99.29,98.84,99.03,62804.0
2018-01-02 11:00:00,99.03,99.3,98.9,99.2,99513.0,99.03,99.3,98.9,99.2,99513.0
2018-01-02 11:30:00,99.19,99.3,98.96,99.25,53977.0,99.19,99.3,98.96,99.25,53977.0
2018-01-02 12:00:00,99.27,99.72,99.19,99.48,97060.0,99.27,99.72,99.19,99.48,97060.0
2018-01-02 12:30:00,99.54,99.93,99.5,99.89,42197.0,99.54,99.93,99.5,99.89,42197.0
2018-01-02 13:00:00,99.88,100.47,99.83,100.38,57381.0,99.88,100.47,99.83,100.38,57381.0
2018-01-02 13:30:00,100.34,100.41,99.84,100.03,86857.0,100.34,100.41,99.84,100.03,86857.0
2018-01-02 14:00:00,100.03,100.15,99.86,100.02,63219.0,100.03,100.15,99.86,100.02,63219.0
2018-01-02 14:30:00,99.97,100.04,99.66,99.76,52467.0,99.97,100.04,99.66,99.76,52467.0
2018-01-02 15:00:00,99.75,99.88,99.64,99.75,61680.0,99.75,99.88,99.64,99.75,61680.0
2018-01-02 15:30:00,99.74,99.77,99.49,99.74,175639.0,99.74,99.77,99.49,99.74,175639.0
2018-01-03 09:30:00,99.76,99.97,99.51,99.78,30725.0,99.76,99.97,99.51,99.78,30725.0
2018-01-03 10:00:00,99.8,100.16,99.73,100.12,51790.0,99.8,100.16,99.73,100.12,51790.0
2018-01-03 10:30:00,100.09,100.09,99.39,99.4,29511.0,100.09,100.09,99.39,99.4,29511.0
2018-01-03 11:00:00,99.43,99.82,99.37,99.77,25146.0,99.43,99.82,99.37,99.77,25146.0
2018-01-03 11:30:00,99.75,99.78,99.38,99.42,24464.0,99.75,99.78,99.38,99.42,24464.0
2018-01-03 12:00:00,99.43,99.6,99.4,99.6,18756.0,99.43,99.6,99.4,99.6,18756.0
2018-01-03 12:30:00,99.65,99.66,99.39,99.39,30609.0,99.65,99.66,99.39,99.39,30609.0
2018-01-03 13:00:00,99.41,99.44,99.18,99.25,27689.0,99.41,99.44,99.18,99.25,27689.0
2018-01-03 13:30:00,99.25,99.26,99.08,99.2,49653.0,99.25,99.26,99.08,99.2,49653.0
2018-01-03 14:00:00,99.22,99.43,99.18,99.4,36940.0,99.22,99.43,99.18,99.4,36940.0
2018-01-03 14:30:00,99.52,99.6,99.39,99.44,36909.0,99.52,99.6,99.39,99.44,36909.0
2018-01-03 15:00:00,99.42,99.44,99.25,99.34,42168.0,99.42,99.44,99.25,99.34,42168.0
2018-01-03 15:30:00,99.35,99.6,99.35,99.49,85256.0,99.35,99.6,99.35,99.49,85256.0
2018-01-04 09:30:00,99.45,100.12,98.49,98.8,66356.0,99.45,100.12,98.49,98.8,66356.0
2018-01-04 10:00:00,98.74,98.96,98.34,98.76,61147.0,98.74,98.96,98.34,98.76,61147.0
2018-01-04 10:30:00,98.82,98.89,98.67,98.71,49400.0,98.82,98.89,98.67,98.71,49400.0
2018-01-04 11:00:00,98.78,98.87,98.41,98.6,54411.0,98.78,98.87,98.41,98.6,54411.0
2018-01-04 11:30:00,98.6,98.71,98.41,98.6,105044.0,98.6,98.71,98.41,98.6,105044.0
2018-01-04 12:00:00,98.6,98.62,98.25,98.38,82088.0,98.6,98.62,98.25,98.38,82088.0
2018-01-04 12:30:00,98.39,98.47,98.18,98.31,145708.0,98.39,98.47,98.18,98.31,145708.0
2018-01-04 13:00:00,98.32,98.55,98.09,98.09,98694.0,98.32,98.55,98.09,98.09,98694.0
2018-01-04 13:30:00,98.23,98.3,98.0,98.16,62532.0,98.23,98.3,98.0,98.16,62532.0
2018-01-04 14:00:00,98.14,98.16,97.75,97.75,202601.0,98.14,98.16,97.75,97.75,202601.0
2018-01-04 14:30:00,97.76,97.92,97.67,97.8,129070.0,97.76,97.92,97.67,97.8,129070.0
2018-01-04 15:00:00,97.8,97.83,97.58,97.62,86823.0,97.8,97.83,97.58,97.62,86823.0
2018-01-04 15:30:00,97.62,97.62,97.15,97.3,298362.0,97.62,97.62,97.15,97.3,298362.0
2018-01-05 09:30:00,97.44,98.4,97.34,98.34,59323.0,97.44,98.4,97.34,98.34,59323.0
2018-01-05 10:00:00,98.34,98.61,98.18,98.24,245172.0,98.34,98.61,98.18,98.24,245172.0
2018-01-05 10:30:00,98.29,98.78,98.29,98.62,174084.0,98.29,98.78,98.29,98.62,174084.0
2018-01-05 11:00:00,98.59,98.83,98.57,98.82,106222.0,98.59,98.83,98.57,98.82,106222.0
2018-01-05 11:30:00,98.82,98.83,97.95,98.1,52378.0,98.82,98.83,97.95,98.1,52378.0
2018-01-05 12:00:00,98.11,98.51,98.07,98.47,26430.0,98.11,98.51,98.07,98.47,26430.0
2018-01-05 12:30:00,98.46,98.46,97.81,97.85,51657.0,98.46,98.46,97.81,97.85,51657.0
2018-01-05 13:00:00,97.85,97.87,97.49,97.56,53654.0,97.85,97.87,97.49,97.56,53654.0
2018-01-05 13:30:00,97.53,97.64,97.35,97.47,71486.0,97.53,97.64,97.35,97.47,71486.0
2018-01-05 14:00:00,97.54,97.9,97.45,97.85,52573.0,97.54,97.9,97.45,97.85,52573.0
2018-01-05 14:30:00,97.87,98.25,97.82,98.17,43286.0,97.87,98.25,97.82,98.17,43286.0
2018-01-05 15:00:00,98.17,98.18,98.02,98.12,55687.0,98.17,98.18,98.02,98.12,55687.0
2018-01-05 15:30:00,98.12,98.55,98.09,98.55,138610.0,98.12,98.55,98.09,98.55,138610.0
2018-01-08 09:30:00,98.48,98.76,98.13,98.76,38172.0,98.48,98.76,98.13,98.76,38172.0
2018-01-08 10:00:00,98.72,98.79,98.56,98.73,39985.0,98.72,98.79,98.56,98.73,39985.0
2018-01-08 10:30:00,98.74,98.76,98.34,98.43,27327.0,98.74,98.76,98.34,98.43,27327.0
2018-01-08 11:00:00,98.42,98.68,98.36,98.58,30820.0,98.42,98.68,98.36,98.58,30820.0
2018-01-08 11:30:00,98.59,98.75,98.51,98.51,41258.0,98.59,98.75,98.51,98.51,41258.0
2018-01-08 12:00:00,98.53,98.77,98.4,98.59,38668.0,98.53,98.77,98.4,98.59,38668.0
2018-01-08 12:30:00,98.58,98.67,98.48,98.58,28376.0,98.58,98.67,98.48,98.58,28376.0
2018-01-08 13:00:00,98.58,98.63,98.46,98.5,25881.0,98.58,98.63,98.46,98.5,25881.0
2018-01-08 13:30:00,98.52,98.59,98.43,98.59,27262.0,98.52,98.59,98.43,98.59,27262.0
2018-01-08 14:00:00,98.59,98.59,98.43,98.53,26418.0,98.59,98.59,98.43,98.53,26418.0
2018-01-08 14:30:00,98.54,98.57,98.47,98.52,25905.0,98.54,98.57,98.47,98.52,25905.0
2018-01-08 15:00:00,98.53,98.59,98.5,98.57,39902.0,98.53,98.59,98.5,98.57,39902.0
2018-01-08 15:30:00,98.58,98.71,98.51,98.57,207934.0,98.58,98.71,98.51,98.57,207934.0
2018-01-09 09:30:00,98.96,99.0,98.45,98.63,97565.0,98.96,99.0,98.45,98.63,97565.0
2018-01-09 10:00:00,98.66,98.9,98.33,98.33,92672.0,98.66,98.9,98.33,98.33,92672.0
2018-01-09 10:30:00,98.36,98.46,98.05,98.12,78306.0,98.36,98.46,98.05,98.12,78306.0
2018-01-09 11:00:00,98.15,98.9,98.08,98.64,74740.0,98.15,98.9,98.08,98.64,74740.0
2018-01-09 11:30:00,98.69,98.8,98.37,98.54,43531.0,98.69,98.8,98.37,98.54,43531.0
2018-01-09 12:00:00,98.51,98.63,98.27,98.5,30185.0,98.51,98.63,98.27,98.5,30185.0
2018-01-09 12:30:00,98.51,98.64,98.5,98.63,34141.0,98.51,98.64,98.5,98.63,34141.0
2018-01-09 13:00:00,98.64,98.9,98.54,98.65,96960.0,98.64,98.9,98.54,98.65,96960.0
2018-01-09 13:30:00,98.62,98.85,98.57,98.79,58195.0,98.62,98.85,98.57,98.79,58195.0
2018-01-09 14:00:00,98.78,99.0,98.66,98.73,36460.0,98.78,99.0,98.66,98.73,36460.0
2018-01-09 14:30:00,98.73,98.91,98.62,98.82,57583.0,98.73,98.91,98.62,98.82,57583.0
2018-01-09 15:00:00,98.8,98.86,98.69,98.72,66974.0,98.8,98.86,98.69,98.72,66974.0
2018-01-09 15:30:00,98.75,98.9,98.5,98.6,147241.0,98.75,98.9,98.5,98.6,147241.0
2018-01-10 09:30:00,98.37,98.38,97.2,97.55,28334.0,98.37,98.38,97.2,97.55,28334.0
2018-01-10 10:00:00,97.49,97.63,97.3,97.58,49142.0,97.49,97.63,97.3,97.58,49142.0
2018-01-10 10:30:00,97.58,98.06,97.58,98.06,38939.0,97.58,98.06,97.58,98.06,38939.0
2018-01-10 11:00:00,98.05,98.15,97.98,97.98,23032.0,98.05,98.15,97.98,97.98,23032.0
2018-01-10 11:30:00,98.02,98.59,98.01,98.59,21504.0,98.02,98.59,98.01,98.59,21504.0
2018-01-10 12:00:00,98.52,98.54,98.35,98.46,21960.0,98.52,98.54,98.35,98.46,21960.0
2018-01-10 12:30:00,98.46,98.99,98.36,98.58,64804.0,98.46,98.99,98.36,98.58,64804.0
2018-01-10 13:00:00,98.6,98.72,98.57,98.61,19960.0,98.6,98.72,98.57,98.61,19960.0
2018-01-10 13:30:00,98.59,98.83,98.59,98.79,37707.0,98.59,98.83,98.59,98.79,37707.0
2018-01-10 14:00:00,98.77,98.82,98.24,98.66,36723.0,98.77,98.82,98.24,98.66,36723.0
2018-01-10 14:30:00,98.67,98.83,98.53,98.73,44398.0,98.67,98.83,98.53,98.73,44398.0
2018-01-10 15:00:00,98.72,98.75,98.61,98.71,44711.0,98.72,98.75,98.61,98.71,44711.0
2018-01-10 15:30:00,98.7,99.0,98.7,98.9,148112.0,98.7,99.0,98.7,98.9,148112.0
2018-01-11 09:30:00,99.27,99.42,98.92,99.3,27585.0,99.27,99.42,98.92,99.3,27585.0
2018-01-11 10:00:00,99.27,99.33,98.45,98.58,22863.0,99.27,99.33,98.45,98.58,22863.0
2018-01-11 10:30:00,98.6,98.95,98.51,98.9,29391.0,98.6,98.95,98.51,98.9,29391.0
2018-01-11 11:00:00,98.81,99.12,98.67,98.73,34105.0,98.81,99.12,98.67,98.73,34105.0
2018-01-11 11:30:00,98.72,99.17,98.7,99.11,44836.0,98.72,99.17,98.7,99.11,44836.0
2018-01-11 12:00:00,99.11,99.29,98.95,99.23,33399.0,99.11,99.29,98.95,99.23,33399.0
2018-01-11 12:30:00,99.23,99.5,99.22,99.5,34197.0,99.23,99.5,99.22,99.5,34197.0
2018-01-11 13:00:00,99.43,99.61,99.41,99.58,35531.0,99.43,99.61,99.41,99.58,35531.0
2018-01-11 13:30:00,99.58,99.74,99.54,99.58,46044.0,99.58,99.74,99.54,99.58,46044.0
2018-01-11 14:00:00,99.59,99.72,99.42,99.59,143857.0,99.59,99.72,99.42,99.59,143857.0
2018-01-11 14:30:00,99.58,99.72,99.49,99.63,85111.0,99.58,99.72,99.49,99.63,85111.0
2018-01-11 15:00:00,99.64,99.99,99.56,99.91,161214.0,99.64,99.99,99.56,99.91,161214.0
2018-01-11 15:30:00,99.91,100.06,99.78,99.86,349582.0,99.91,100.06,99.78,99.86,349582.0
2018-01-12 09:30:00,99.93,100.68,99.66,100.29,28908.0,99.93,100.68,99.66,100.29,28908.0
2018-01-12 10:00:00,100.25,100.26,99.73,99.76,24649.0,100.25,100.26,99.73,99.76,24649.0
2018-01-12 10:30:00,99.82,99.98,99.72,99.86,31449.0,99.82,99.98,99.72,99.86,31449.0
2018-01-12 11:00:00,99.87,99.89,99.46,99.55,23173.0,99.87,99.89,99.46,99.55,23173.0
2018-01-12 11:30:00,99.52,99.84,99.47,99.83,30202.0,99.52,99.84,99.47,99.83,30202.0
2018-01-12 12:00:00,99.84,100.06,99.83,100.0,29406.0,99.84,100.06,99.83,100.0,29406.0
2018-01-12 12:30:00,100.0,100.14,99.87,100.09,23713.0,100.0,100.14,99.87,100.09,23713.0
2018-01-12 13:00:00,100.1,100.15,99.96,100.06,26026.0,100.1,100.15,99.96,100.06,26026.0
2018-01-12 13:30:00,100.04,100.52,100.03,100.46,75244.0,100.04,100.52,100.03,100.46,75244.0
2018-01-12 14:00:00,100.44,100.44,100.24,100.3,34783.0,100.44,100.44,100.24,100.3,34783.0
2018-01-12 14:30:00,100.31,100.36,100.23,100.29,32570.0,100.31,100.36,100.23,100.29,32570.0
2018-01-12 15:00:00,100.28,100.29,100.08,100.16,36082.0,100.28,100.29,100.08,100.16,36082.0
2018-01-12 15:30:00,100.14,100.31,99.99,100.08,136338.0,100.14,100.31,99.99,100.08,136338.0
2018-01-16 09:30:00,100.43,101.01,100.03,100.27,83168.0,100.43,101.01,100.03,100.27,83168.0
2018-01-16 10:00:00,100.15,100.36,100.0,100.08,32608.0,100.15,100.36,100.0,100.08,32608.0
2018-01-16 10:30:00,100.04,100.25,99.85,100.06,45488.0,100.04,100.25,99.85,100.06,45488.0
2018-01-16 11:00:00,100.05,100.12,99.85,100.1,26106.0,100.05,100.12,99.85,100.1,26106.0
2018-01-16 11:30:00,100.1,100.27,99.9,100.0,29993.0,100.1,100.27,99.9,100.0,29993.0
2018-01-16 12:00:00,100.05,100.22,99.85,100.02,40049.0,100.05,100.22,99.85,100.02,40049.0
2018-01-16 12:30:00,100.01,100.19,100.01,100.06,25121.0,100.01,100.19,100.01,100.06,25121.0
2018-01-16 13:00:00,100.06,100.31,100.05,100.15,23415.0,100.06,100.31,100.05,100.15,23415.0
2018-01-16 13:30:00,100.18,100.44,100.15,100.35,28625.0,100.18,100.44,100.15,100.35,28625.0
2018-01-16 14:00:00,100.32,100.36,100.14,100.16,34436.0,100.32,100.36,100.14,100.16,34436.0
2018-01-16 14:30:00,100.18,100.27,100.03,100.18,36729.0,100.18,100.27,100.03,100.18,36729.0
2018-01-16 15:00:00,100.16,100.35,100.05,100.35,41601.0,100.16,100.35,100.05,100.35,41601.0
2018-01-16 15:30:00,100.32,100.34,99.85,99.93,258729.0,100.32,100.34,99.85,99.93,258729.0
2018-01-17 09:30:00,100.5,100.5,99.56,99.59,44319.0,100.5,100.5,99.56,99.59,44319.0
2018-01-17 10:00:00,99.6,100.19,99.6,100.08,61640.0,99.6,100.19,99.6,100.08,61640.0
2018-01-17 10:30:00,100.1,100.45,100.05,100.33,70367.0,100.1,100.45,100.05,100.33,70367.0
2018-01-17 11:00:00,100.35,100.58,100.21,100.21,27149.0,100.35,100.58,100.21,100.21,27149.0
2018-01-17 11:30:00,100.19,100.23,99.89,99.94,32045.0,100.19,100.23,99.89,99.94,32045.0
2018-01-17 12:00:00,99.95,100.02,99.71,99.72,35518.0,99.95,100.02,99.71,99.72,35518.0
2018-01-17 12:30:00,99.76,100.02,99.75,99.98,22973.0,99.76,100.02,99.75,99.98,22973.0
2018-01-17 13:00:00,99.99,100.03,99.88,99.89,27210.0,99.99,100.03,99.88,99.89,27210.0
2018-01-17 13:30:00,99.9,100.0,99.84,99.97,22532.0,99.9,100.0,99.84,99.97,22532.0
2018-01-17 14:00:00,99.96,100.41,99.93,100.41,76821.0,99.96,100.41,99.93,100.41,76821.0
2018-01-17 14:30:00,100.43,100.48,100.2,100.3,94776.0,100.43,100.48,100.2,100.3,94776.0
2018-01-17 15:00:00,100.3,100.51,100.25,100.44,74338.0,100.3,100.51,100.25,100.44,74338.0
2018-01-17 15:30:00,100.43,100.45,100.13,100.24,168602.0,100.43,100.45,100.13,100.24,168602.0
2018-01-18 09:30:00,100.37,100.72,100.2,100.49,67851.0,100.37,100.72,100.2,100.49,67851.0
2018-01-18 10:00:00,100.48,100.74,100.38,100.45,30096.0,100.48,100.74,100.38,100.45,30096.0
2018-01-18 10:30:00,100.45,100.57,100.16,100.32,41891.0,100.45,100.57,100.16,100.32,41891.0
2018-01-18 11:00:00,100.28,100.31,100.11,100.12,41562.0,100.28,100.31,100.11,100.12,41562.0
2018-01-18 11:30:00,100.14,100.21,99.77,99.79,50713.0,100.14,100.21,99.77,99.79,50713.0
2018-01-18 12:00:00,99.79,99.99,99.78,99.97,33036.0,99.79,99.99,99.78,99.97,33036.0
2018-01-18 12:30:00,99.98,100.25,99.94,100.15,20210.0,99.98,100.25,99.94,100.15,20210.0
2018-01-18 13:00:00,100.14,100.25,100.06,100.25,25571.0,100.14,100.25,100.06,100.25,25571.0
2018-01-18 13:30:00,100.25,100.29,100.01,100.11,27527.0,100.25,100.29,100.01,100.11,27527.0
2018-01-18 14:00:00,100.11,100.22,100.07,100.19,24818.0,100.11,100.22,100.07,100.19,24818.0
2018-01-18 14:30:00,100.24,100.25,100.09,100.12,39118.0,100.24,100.25,100.09,100.12,39118.0
2018-01-18 15:00:00,100.1,100.12,99.92,99.93,47822.0,100.1,100.12,99.92,99.93,47822.0
2018-01-18 15:30:00,99.92,99.96,99.74,99.93,143994.0,99.92,99.96,99.74,99.93,143994.0
2018-01-19 09:30:00,100.34,102.19,100.34,102.19,132654.0,100.34,102.19,100.34,102.19,132654.0
2018-01-19 10:00:00,102.2,102.36,101.79,102.16,44000.0,102.2,102.36,101.79,102.16,44000.0
2018-01-19 10:30:00,102.22,102.71,102.2,102.56,65667.0,102.22,102.71,102.2,102.56,65667.0
2018-01-19 11:00:00,102.55,102.55,102.2,102.27,49228.0,102.55,102.55,102.2,102.27,49228.0
2018-01-19 11:30:00,102.31,102.46,102.14,102.26,55592.0,102.31,102.46,102.14,102.26,55592.0
2018-01-19 12:00:00,102.27,102.48,102.24,102.45,33530.0,102.27,102.48,102.24,102.45,33530.0
2018-01-19 12:30:00,102.42,102.53,102.23,102.23,62340.0,102.42,102.53,102.23,102.23,62340.0
2018-01-19 13:00:00,102.27,102.42,102.16,102.39,29557.0,102.27,102.42,102.16,102.39,29557.0
2018-01-19 13:30:00,102.4,102.7,102.31,102.69,37547.0,102.4,102.7,102.31,102.69,37547.0
2018-01-19 14:00:00,102.68,103.05,102.67,103.05,61949.0,102.68,103.05,102.67,103.05,61949.0
2018-01-19 14:30:00,103.02,103.03,102.65,102.7,66789.0,103.02,103.03,102.65,102.7,66789.0
2018-01-19 15:00:00,102.71,102.92,102.44,102.9,72333.0,102.71,102.92,102.44,102.9,72333.0
2018-01-19 15:30:00,102.92,103.04,102.71,102.98,255272.0,102.92,103.04,102.71,102.98,255272.0
2018-01-22 09:30:00,102.76,103.77,102.48,103.54,150335.0,102.76,103.77,102.48,103.54,150335.0
2018-01-22 10:00:00,103.55,103.79,103.11,103.75,102901.0,103.55,103.79,103.11,103.75,102901.0
2018-01-22 10:30:00,103.75,103.79,102.55,102.89,89728.0,103.75,103.79,102.55,102.89,89728.0
2018-01-22 11:00:00,102.91,103.12,102.79,102.93,79165.0,102.91,103.12,102.79,102.93,79165.0
2018-01-22 11:30:00,102.97,103.27,102.97,103.1,109654.0,102.97,103.27,102.97,103.1,109654.0
2018-01-22 12:00:00,103.07,103.64,103.06,103.6,82307.0,103.07,103.64,103.06,103.6,82307.0
2018-01-22 12:30:00,103.59,104.03,103.51,103.68,88438.0,103.59,104.03,103.51,103.68,88438.0
2018-01-22 13:00:00,103.69,103.69,103.03,103.1,76764.0,103.69,103.69,103.03,103.1,76764.0
2018-01-22 13:30:00,103.09,103.34,103.05,103.09,61607.0,103.09,103.34,103.05,103.09,61607.0
2018-01-22 14:00:00,103.07,103.2,102.9,103.01,58496.0,103.07,103.2,102.9,103.01,58496.0
2018-01-22 14:30:00,103.01,103.03,102.6,102.6,43047.0,103.01,103.03,102.6,102.6,43047.0
2018-01-22 15:00:00,102.6,102.69,102.54,102.65,67174.0,102.6,102.69,102.54,102.65,67174.0
2018-01-22 15:30:00,102.59,102.87,102.57,102.84,262475.0,102.59,102.87,102.57,102.84,262475.0
2018-01-23 09:30:00,102.96,103.22,102.6,103.1,27080.0,102.96,103.22,102.6,103.1,27080.0
2018-01-23 10:00:00,103.01,103.99,102.89,103.7,77877.0,103.01,103.99,102.89,103.7,77877.0
2018-01-23 10:30:00,103.68,104.07,103.6,104.03,170593.0,103.68,104.07,103.6,104.03,170593.0
2018-01-23 11:00:00,103.98,104.06,103.6,103.82,28916.0,103.98,104.06,103.6,103.82,28916.0
2018-01-23 11:30:00,103.77,103.84,103.47,103.58,31172.0,103.77,103.84,103.47,103.58,31172.0
2018-01-23 12:00:00,103.62,103.77,103.49,103.66,22422.0,103.62,103.77,103.49,103.66,22422.0
2018-01-23 12:30:00,103.65,103.79,103.52,103.79,31259.0,103.65,103.79,103.52,103.79,31259.0
2018-01-23 13:00:00,103.78,103.89,103.29,103.42,77757.0,103.78,103.89,103.29,103.42,77757.0
2018-01-23 13:30:00,103.39,103.49,103.31,103.47,29656.0,103.39,103.49,103.31,103.47,29656.0
2018-01-23 14:00:00,103.44,103.53,103.29,103.34,29556.0,103.44,103.53,103.29,103.34,29556.0
2018-01-23 14:30:00,103.35,103.48,103.15,103.39,29982.0,103.35,103.48,103.15,103.39,29982.0
2018-01-23 15:00:00,103.37,103.37,103.13,103.24,38861.0,103.37,103.37,103.13,103.24,38861.0
2018-01-23 15:30:00,103.26,103.31,103.17,103.22,122313.0,103.26,103.31,103.17,103.22,122313.0
2018-01-24 09:30:00,103.21,103.83,103.11,103.56,38076.0,103.21,103.83,103.11,103.56,38076.0
2018-01-24 10:00:00,103.65,103.78,103.48,103.61,29693.0,103.65,103.78,103.48,103.61,29693.0
2018-01-24 10:30:00,103.66,103.7,103.53,103.57,38683.0,103.66,103.7,103.53,103.57,38683.0
2018-01-24 11:00:00,103.58,103.62,103.15,103.16,69110.0,103.58,103.62,103.15,103.16,69110.0
2018-01-24 11:30:00,103.13,103.62,103.13,103.53,35018.0,103.13,103.62,103.13,103.53,35018.0
2018-01-24 12:00:00,103.54,103.54,103.14,103.39,25886.0,103.54,103.54,103.14,103.39,25886.0
2018-01-24 12:30:00,103.36,103.5,103.3,103.46,16816.0,103.36,103.5,103.3,103.46,16816.0
2018-01-24 13:00:00,103.45,103.52,103.25,103.52,27253.0,103.45,103.52,103.25,103.52,27253.0
2018-01-24 13:30:00,103.53,103.84,103.46,103.68,19531.0,103.53,103.84,103.46,103.68,19531.0
2018-01-24 14:00:00,103.67,103.83,103.55,103.8,15101.0,103.67,103.83,103.55,103.8,15101.0
2018-01-24 14:30:00,103.78,103.82,103.62,103.67,16802.0,103.78,103.82,103.62,103.67,16802.0
2018-01-24 15:00:00,103.68,103.71,103.42,103.45,31788.0,103.68,103.71,103.42,103.45,31788.0
2018-01-24 15:30:00,103.47,103.79,103.4,103.5,102273.0,103.47,103.79,103.4,103.5,102273.0
2018-01-25 09:30:00,103.5,104.09,103.5,103.77,35637.0,103.5,104.09,103.5,103.77,35637.0
2018-01-25 10:00:00,104.0,104.1,103.61,103.61,28048.0,104.0,104.1,103.61,103.61,28048.0
2018-01-25 10:30:00,103.67,103.91,103.62,103.87,15113.0,103.67,103.91,103.62,103.87,15113.0
2018-01-25 11:00:00,103.89,104.18,103.89,104.11,20577.0,103.89,104.18,103.89,104.11,20577.0
2018-01-25 11:30:00,104.11,104.14,103.69,104.07,17477.0,104.11,104.14,103.69,104.07,17477.0
2018-01-25 12:00:00,104.0,104.4,104.0,104.33,19991.0,104.0,104.4,104.0,104.33,19991.0
2018-01-25 12:30:00,104.27,104.37,104.2,104.37,23606.0,104.27,104.37,104.2,104.37,23606.0
2018-01-25 13:00:00,104.37,104.76,104.35,104.68,21696.0,104.37,104.76,104.35,104.68,21696.0
2018-01-25 13:30:00,104.65,105.1,104.38,104.45,70995.0,104.65,105.1,104.38,104.45,70995.0
2018-01-25 14:00:00,104.45,104.98,104.44,104.55,109559.0,104.45,104.98,104.44,104.55,109559.0
2018-01-25 14:30:00,104.55,104.82,104.5,104.67,41893.0,104.55,104.82,104.5,104.67,41893.0
2018-01-25 15:00:00,104.64,104.75,104.46,104.63,35640.0,104.64,104.75,104.46,104.63,35640.0
2018-01-25 15:30:00,104.65,104.69,104.48,104.61,133837.0,104.65,104.69,104.48,104.61,133837.0
2018-01-26 09:30:00,105.0,105.33,104.68,105.32,150277.0,105.0,105.33,104.68,105.32,150277.0
2018-01-26 10:00:00,105.34,105.91,105.32,105.37,121809.0,105.34,105.91,105.32,105.37,121809.0
2018-01-26 10:30:00,105.36,105.84,105.36,105.57,41614.0,105.36,105.84,105.36,105.57,41614.0
2018-01-26 11:00:00,105.53,105.68,105.37,105.55,32289.0,105.53,105.68,105.37,105.55,32289.0
2018-01-26 11:30:00,105.58,105.65,105.34,105.48,55743.0,105.58,105.65,105.34,105.48,55743.0
2018-01-26 12:00:00,105.47,105.72,105.42,105.72,27485.0,105.47,105.72,105.42,105.72,27485.0
2018-01-26 12:30:00,105.71,105.8,105.55,105.69,17032.0,105.71,105.8,105.55,105.69,17032.0
2018-01-26 13:00:00,105.73,105.91,105.71,105.91,22142.0,105.73,105.91,105.71,105.91,22142.0
2018-01-26 13:30:00,105.91,106.1,105.86,106.1,38928.0,105.91,106.1,105.86,106.1,38928.0
2018-01-26 14:00:00,106.06,106.07,105.69,105.9,22530.0,106.06,106.07,105.69,105.9,22530.0
2018-01-26 14:30:00,105.9,105.99,105.85,105.94,38387.0,105.9,105.99,105.85,105.94,38387.0
2018-01-26 15:00:00,105.92,106.09,105.87,105.88,30744.0,105.92,106.09,105.87,105.88,30744.0
2018-01-26 15:30:00,105.91,106.13,105.9,106.01,179168.0,105.91,106.13,105.9,106.01,179168.0
2018-01-29 09:30:00,105.04,106.28,104.34,106.22,86368.0,105.04,106.28,104.34,106.22,86368.0
2018-01-29 10:00:00,106.22,106.33,106.01,106.08,24497.0,106.22,106.33,106.01,106.08,24497.0
2018-01-29 10:30:00,106.19,106.31,105.8,106.03,38650.0,106.19,106.31,105.8,106.03,38650.0
2018-01-29 11:00:00,106.0,106.1,105.55,105.69,51517.0,106.0,106.1,105.55,105.69,51517.0
2018-01-29 11:30:00,105.71,106.02,105.71,105.85,24118.0,105.71,106.02,105.71,105.85,24118.0
2018-01-29 12:00:00,105.84,106.06,105.8,106.06,16189.0,105.84,106.06,105.8,106.06,16189.0
2018-01-29 12:30:00,106.0,106.05,105.9,106.02,19182.0,106.0,106.05,105.9,106.02,19182.0
2018-01-29 13:00:00,106.05,106.18,105.86,106.01,15078.0,106.05,106.18,105.86,106.01,15078.0
2018-01-29 13:30:00,106.01,106.25,105.87,106.24,28878.0,106.01,106.25,105.87,106.24,28878.0
2018-01-29 14:00:00,106.18,106.19,105.97,106.01,23411.0,106.18,106.19,105.97,106.01,23411.0
2018-01-29 14:30:00,105.98,106.1,105.79,106.07,25138.0,105.98,106.1,105.79,106.07,25138.0
2018-01-29 15:00:00,106.08,106.09,105.7,105.75,52762.0,106.08,106.09,105.7,105.75,52762.0
2018-01-29 15:30:00,105.74,105.78,105.49,105.58,141449.0,105.74,105.78,105.49,105.58,141449.0
2018-01-30 09:30:00,105.3,106.22,103.64,105.7,90235.0,105.3,106.22,103.64,105.7,90235.0
2018-01-30 10:00:00,105.7,106.16,105.43,105.77,41028.0,105.7,106.16,105.43,105.77,41028.0
2018-01-30 10:30:00,105.77,106.08,105.65,106.05,29898.0,105.77,106.08,105.65,106.05,29898.0
2018-01-30 11:00:00,106.04,106.13,105.65,105.66,40342.0,106.04,106.13,105.65,105.66,40342.0
2018-01-30 11:30:00,105.69,105.99,105.43,105.62,25196.0,105.69,105.99,105.43,105.62,25196.0
2018-01-30 12:00:00,105.62,105.62,105.42,105.52,22829.0,105.62,105.62,105.42,105.52,22829.0
2018-01-30 12:30:00,105.51,105.55,105.27,105.37,21450.0,105.51,105.55,105.27,105.37,21450.0
2018-01-30 13:00:00,105.37,105.37,104.96,105.13,30794.0,105.37,105.37,104.96,105.13,30794.0
2018-01-30 13:30:00,105.12,105.32,105.08,105.21,21087.0,105.12,105.32,105.08,105.21,21087.0
2018-01-30 14:00:00,105.22,105.22,104.8,104.87,23040.0,105.22,105.22,104.8,104.87,23040.0
2018-01-30 14:30:00,104.87,104.87,104.4,104.43,21775.0,104.87,104.87,104.4,104.43,21775.0
2018-01-30 15:00:00,104.48,104.61,104.36,104.61,34816.0,104.48,104.61,104.36,104.61,34816.0
2018-01-30 15:30:00,104.6,104.68,104.37,104.39,125649.0,104.6,104.68,104.37,104.39,125649.0
2018-01-31 09:30:00,104.59,104.97,104.38,104.74,53634.0,104.59,104.97,104.38,104.74,53634.0
2018-01-31 10:00:00,104.71,104.95,104.51,104.57,198691.0,104.71,104.95,104.51,104.57,198691.0
2018-01-31 10:30:00,104.56,104.56,103.79,103.84,115965.0,104.56,104.56,103.79,103.84,115965.0
2018-01-31 11:00:00,103.83,103.91,103.21,103.26,44385.0,103.83,103.91,103.21,103.26,44385.0
2018-01-31 11:30:00,103.31,103.4,102.9,102.91,26364.0,103.31,103.4,102.9,102.91,26364.0
2018-01-31 12:00:00,102.9,103.11,102.81,102.93,35071.0,102.9,103.11,102.81,102.93,35071.0
2018-01-31 12:30:00,102.92,103.03,102.84,102.88,30487.0,102.92,103.03,102.84,102.88,30487.0
2018-01-31 13:00:00,102.9,102.96,102.81,102.94,24479.0,102.9,102.96,102.81,102.94,24479.0
2018-01-31 13:30:00,102.94,102.97,102.51,102.54,27267.0,102.94,102.97,102.51,102.54,27267.0
2018-01-31 14:00:00,102.57,102.76,102.39,102.42,34788.0,102.57,102.76,102.39,102.42,34788.0
2018-01-31 14:30:00,102.42,102.54,101.86,102.23,37378.0,102.42,102.54,101.86,102.23,37378.0
2018-01-31 15:00:00,102.2,102.26,102.02,102.23,40101.0,102.2,102.26,102.02,102.23,40101.0
2018-01-31 15:30:00,102.26,102.66,102.17,102.22,141229.0,102.26,102.66,102.17,102.22,141229.0
2018-02-01 09:30:00,102.12,103.06,101.38,102.92,60937.0,102.12,103.06,101.38,102.92,60937.0
2018-02-01 10:00:00,102.84,103.42,102.79,103.17,50559.0,102.84,103.42,102.79,103.17,50559.0
2018-02-01 10:30:00,103.19,103.49,103.15,103.22,32482.0,103.19,103.49,103.15,103.22,32482.0
2018-02-01 11:00:00,103.22,103.86,103.21,103.34,45991.0,103.22,103.86,103.21,103.34,45991.0
2018-02-01 11:30:00,103.43,104.01,103.37,103.88,32994.0,103.43,104.01,103.37,103.88,32994.0
2018-02-01 12:00:00,103.87,103.92,103.66,103.82,27521.0,103.87,103.92,103.66,103.82,27521.0
2018-02-01 12:30:00,103.82,104.0,103.74,104.0,21478.0,103.82,104.0,103.74,104.0,21478.0
2018-02-01 13:00:00,104.0,104.14,103.97,104.12,17290.0,104.0,104.14,103.97,104.12,17290.0
2018-02-01 13:30:00,104.14,104.14,103.8,103.92,20414.0,104.14,104.14,103.8,103.92,20414.0
2018-02-01 14:00:00,103.9,103.93,103.26,103.71,37182.0,103.9,103.93,103.26,103.71,37182.0
2018-02-01 14:30:00,103.95,104.06,103.73,104.06,41487.0,103.95,104.06,103.73,104.06,41487.0
2018-02-01 15:00:00,104.05,104.18,103.84,103.95,47954.0,104.05,104.18,103.84,103.95,47954.0
2018-02-01 15:30:00,103.95,104.12,103.75,104.09,132896.0,103.95,104.12,103.75,104.09,132896.0
2018-02-02 09:30:00,103.33,103.33,102.56,102.81,36507.0,103.33,103.33,102.56,102.81,36507.0
2018-02-02 10:00:00,103.05,103.05,102.52,102.98,20748.0,103.05,103.05,102.52,102.98,20748.0
2018-02-02 10:30:00,102.96,102.96,102.64,102.7,24031.0,102.96,102.96,102.64,102.7,24031.0
2018-02-02 11:00:00,102.71,102.72,101.96,101.96,21172.0,102.71,102.72,101.96,101.96,21172.0
2018-02-02 11:30:00,101.89,101.95,101.57,101.57,19243.0,101.89,101.95,101.57,101.57,19243.0
2018-02-02 12:00:00,101.52,101.95,101.31,101.88,28379.0,101.52,101.95,101.31,101.88,28379.0
2018-02-02 12:30:00,101.83,101.84,101.43,101.43,22077.0,101.83,101.84,101.43,101.43,22077.0
2018-02-02 13:00:00,101.41,101.42,100.81,100.81,32946.0,101.41,101.42,100.81,100.81,32946.0
2018-02-02 13:30:00,100.88,101.27,100.68,101.23,61117.0,100.88,101.27,100.68,101.23,61117.0
2018-02-02 14:00:00,101.19,101.25,100.89,100.98,41452.0,101.19,101.25,100.89,100.98,41452.0
2018-02-02 14:30:00,100.96,101.22,100.68,100.68,51183.0,100.96,101.22,100.68,100.68,51183.0
2018-02-02 15:00:00,100.73,101.0,100.57,100.9,57707.0,100.73,101.0,100.57,100.9,57707.0
2018-02-02 15:30:00,100.9,101.0,100.5,100.55,156808.0,100.9,101.0,100.5,100.55,156808.0
2018-02-05 09:30:00,100.32,100.99,100.0,100.17,45839.0,100.32,100.99,100.0,100.17,45839.0
2018-02-05 10:00:00,100.15,100.2,99.75,99.97,31975.0,100.15,100.2,99.75,99.97,31975.0
2018-02-05 10:30:00,99.99,99.99,98.94,99.12,51660.0,99.99,99.99,98.94,99.12,51660.0
2018-02-05 11:00:00,99.18,99.3,98.85,99.11,34232.0,99.18,99.3,98.85,99.11,34232.0
2018-02-05 11:30:00,99.12,99.21,98.91,99.19,24892.0,99.12,99.21,98.91,99.19,24892.0
2018-02-05 12:00:00,99.16,99.26,98.66,98.72,40043.0,99.16,99.26,98.66,98.72,40043.0
2018-02-05 12:30:00,98.68,98.79,98.57,98.59,33500.0,98.68,98.79,98.57,98.59,33500.0
2018-02-05 13:00:00,98.59,98.59,97.83,97.95,32674.0,98.59,98.59,97.83,97.95,32674.0
2018-02-05 13:30:00,97.97,98.4,97.58,98.31,46088.0,97.97,98.4,97.58,98.31,46088.0
2018-02-05 14:00:00,98.31,98.79,98.17,98.21,102535.0,98.31,98.79,98.17,98.21,102535.0
2018-02-05 14:30:00,98.16,98.16,96.98,97.06,69950.0,98.16,98.16,96.98,97.06,69950.0
2018-02-05 15:00:00,97.11,97.37,95.96,97.24,90226.0,97.11,97.37,95.96,97.24,90226.0
2018-02-05 15:30:00,97.26,97.83,96.65,96.74,306372.0,97.26,97.83,96.65,96.74,306372.0
2018-02-06 09:30:00,95.21,97.77,93.33,97.5,167919.0,95.21,97.77,93.33,97.5,167919.0
2018-02-06 10:00:00,97.48,97.97,96.91,97.08,125938.0,97.48,97.97,96.91,97.08,125938.0
2018-02-06 10:30:00,97.09,97.6,96.34,97.21,69802.0,97.09,97.6,96.34,97.21,69802.0
2018-02-06 11:00:00,97.02,97.03,96.31,96.31,38471.0,97.02,97.03,96.31,96.31,38471.0
2018-02-06 11:30:00,96.27,96.95,96.04,96.65,61344.0,96.27,96.95,96.04,96.65,61344.0
2018-02-06 12:00:00,96.75,97.37,96.68,97.36,40090.0,96.75,97.37,96.68,97.36,40090.0
2018-02-06 12:30:00,97.36,97.87,96.64,96.88,49366.0,97.36,97.87,96.64,96.88,49366.0
2018-02-06 13:00:00,96.94,97.1,96.51,96.83,33027.0,96.94,97.1,96.51,96.83,33027.0
2018-02-06 13:30:00,96.8,96.8,96.01,96.18,87555.0,96.8,96.8,96.01,96.18,87555.0
2018-02-06 14:00:00,96.12,96.4,95.99,96.18,146777.0,96.12,96.4,95.99,96.18,146777.0
2018-02-06 14:30:00,96.2,97.74,96.11,97.74,39626.0,96.2,97.74,96.11,97.74,39626.0
2018-02-06 15:00:00,97.76,98.18,97.41,97.82,71471.0,97.76,98.18,97.41,97.82,71471.0
2018-02-06 15:30:00,97.87,98.47,97.58,98.11,174378.0,97.87,98.47,97.58,98.11,174378.0
2018-02-07 09:30:00,98.19,100.25,98.19,99.45,78105.0,98.19,100.25,98.19,99.45,78105.0
2018-02-07 10:00:00,99.45,99.75,99.11,99.39,45924.0,99.45,99.75,99.11,99.39,45924.0
2018-02-07 10:30:00,99.3,99.62,98.78,99.59,40203.0,99.3,99.62,98.78,99.59,40203.0
2018-02-07 11:00:00,99.54,100.15,99.49,99.5,39833.0,99.54,100.15,99.49,99.5,39833.0
2018-02-07 11:30:00,99.47,99.65,99.33,99.6,24620.0,99.47,99.65,99.33,99.6,24620.0
2018-02-07 12:00:00,99.57,99.75,99.38,99.66,19176.0,99.57,99.75,99.38,99.66,19176.0
2018-02-07 12:30:00,99.62,99.7,99.23,99.45,22152.0,99.62,99.7,99.23,99.45,22152.0
2018-02-07 13:00:00,99.52,99.61,99.11,99.6,80568.0,99.52,99.61,99.11,99.6,80568.0
2018-02-07 13:30:00,99.53,100.0,99.27,99.38,41093.0,99.53,100.0,99.27,99.38,41093.0
2018-02-07 14:00:00,99.35,99.42,98.89,99.3,20753.0,99.35,99.42,98.89,99.3,20753.0
2018-02-07 14:30:00,99.29,99.33,98.44,98.81,28690.0,99.29,99.33,98.44,98.81,28690.0
2018-02-07 15:00:00,98.83,99.22,98.78,99.12,38407.0,98.83,99.22,98.78,99.12,38407.0
2018-02-07 15:30:00,99.09,99.32,98.16,98.2,206169.0,99.09,99.32,98.16,98.2,206169.0
2018-02-08 09:30:00,98.29,98.86,97.81,98.52,43680.0,98.29,98.86,97.81,98.52,43680.0
2018-02-08 10:00:00,98.55,98.91,98.34,98.35,48894.0,98.55,98.91,98.34,98.35,48894.0
2018-02-08 10:30:00,98.35,98.61,97.55,97.68,31284.0,98.35,98.61,97.55,97.68,31284.0
2018-02-08 11:00:00,97.64,97.77,96.95,97.05,37524.0,97.64,97.77,96.95,97.05,37524.0
2018-02-08 11:30:00,97.04,97.6,96.92,97.49,26210.0,97.04,97.6,96.92,97.49,26210.0
2018-02-08 12:00:00,97.55,97.56,96.94,97.03,60849.0,97.55,97.56,96.94,97.03,60849.0
2018-02-08 12:30:00,97.05,97.19,96.25,96.74,29209.0,97.05,97.19,96.25,96.74,29209.0
2018-02-08 13:00:00,96.64,97.27,96.42,96.77,21388.0,96.64,97.27,96.42,96.77,21388.0
2018-02-08 13:30:00,96.83,97.65,96.78,97.28,22031.0,96.83,97.65,96.78,97.28,22031.0
2018-02-08 14:00:00,97.23,97.43,96.78,96.79,34465.0,97.23,97.43,96.78,96.79,34465.0
2018-02-08 14:30:00,96.78,96.91,96.34,96.44,29908.0,96.78,96.91,96.34,96.44,29908.0
2018-02-08 15:00:00,96.47,96.93,95.97,96.3,60684.0,96.47,96.93,95.97,96.3,60684.0
2018-02-08 15:30:00,96.27,96.39,95.22,95.22,209238.0,96.27,96.39,95.22,95.22,209238.0
2018-02-09 09:30:00,96.26,96.5,95.01,96.05,49287.0,96.26,96.5,95.01,96.05,49287.0
2018-02-09 10:00:00,96.1,96.48,95.91,96.16,37584.0,96.1,96.48,95.91,96.16,37584.0
2018-02-09 10:30:00,96.26,96.26,94.79,95.45,51791.0,96.26,96.26,94.79,95.45,51791.0
2018-02-09 11:00:00,95.35,95.86,94.95,95.14,54167.0,95.35,95.86,94.95,95.14,54167.0
2018-02-09 11:30:00,95.14,95.55,95.08,95.34,24078.0,95.14,95.55,95.08,95.34,24078.0
2018-02-09 12:00:00,95.17,95.22,94.64,94.85,46748.0,95.17,95.22,94.64,94.85,46748.0
2018-02-09 12:30:00,94.75,95.06,94.21,95.06,20461.0,94.75,95.06,94.21,95.06,20461.0
2018-02-09 13:00:00,95.1,95.1,94.13,94.4,20874.0,95.1,95.1,94.13,94.4,20874.0
2018-02-09 13:30:00,94.48,95.53,94.12,95.2,36683.0,94.48,95.53,94.12,95.2,36683.0
2018-02-09 14:00:00,95.2,96.33,95.2,95.75,36040.0,95.2,96.33,95.2,95.75,36040.0
2018-02-09 14:30:00,95.75,95.85,95.24,95.47,42947.0,95.75,95.85,95.24,95.47,42947.0
2018-02-09 15:00:00,95.45,95.5,94.83,95.26,119474.0,95.45,95.5,94.83,95.26,119474.0
2018-02-09 15:30:00,95.29,96.88,95.26,96.07,294888.0,95.29,96.88,95.26,96.07,294888.0
2018-02-12 09:30:00,96.9,97.43,96.31,96.31,83176.0,96.9,97.43,96.31,96.31,83176.0
2018-02-12 10:00:00,96.32,96.9,95.95,96.17,72165.0,96.32,96.9,95.95,96.17,72165.0
2018-02-12 10:30:00,96.15,97.03,96.01,96.76,58205.0,96.15,97.03,96.01,96.76,58205.0
2018-02-12 11:00:00,96.75,97.51,96.64,97.46,53345.0,96.75,97.51,96.64,97.46,53345.0
2018-02-12 11:30:00,97.47,97.68,97.22,97.68,32245.0,97.47,97.68,97.22,97.68,32245.0
2018-02-12 12:00:00,97.72,97.88,97.45,97.66,41227.0,97.72,97.88,97.45,97.66,41227.0
2018-02-12 12:30:00,97.66,97.72,97.36,97.42,39907.0,97.66,97.72,97.36,97.42,39907.0
2018-02-12 13:00:00,97.47,97.82,97.47,97.75,31396.0,97.47,97.82,97.47,97.75,31396.0
2018-02-12 13:30:00,97.75,98.6,97.71,98.52,36166.0,97.75,98.6,97.71,98.52,36166.0
2018-02-12 14:00:00,98.39,98.77,98.23,98.76,55927.0,98.39,98.77,98.23,98.76,55927.0
2018-02-12 14:30:00,98.75,99.13,98.52,98.71,87340.0,98.75,99.13,98.52,98.71,87340.0
2018-02-12 15:00:00,98.69,99.44,98.62,99.14,79009.0,98.69,99.44,98.62,99.14,79009.0
2018-02-12 15:30:00,99.17,99.2,98.36,98.63,232837.0,99.17,99.2,98.36,98.63,232837.0
2018-02-13 09:30:00,98.1,98.72,97.77,98.29,66514.0,98.1,98.72,97.77,98.29,66514.0
2018-02-13 10:00:00,98.35,99.52,97.86,98.87,78705.0,98.35,99.52,97.86,98.87,78705.0
2018-02-13 10:30:00,98.89,99.75,98.59,99.53,53186.0,98.89,99.75,98.59,99.53,53186.0
2018-02-13 11:00:00,99.53,99.53,99.04,99.08,48955.0,99.53,99.53,99.04,99.08,48955.0
2018-02-13 11:30:00,99.14,99.67,99.09,99.66,49308.0,99.14,99.67,99.09,99.66,49308.0
2018-02-13 12:00:00,99.66,100.1,99.61,99.75,101625.0,99.66,100.1,99.61,99.75,101625.0
2018-02-13 12:30:00,99.76,100.08,99.7,100.0,71883.0,99.76,100.08,99.7,100.0,71883.0
2018-02-13 13:00:00,100.0,100.57,99.95,100.57,43424.0,100.0,100.57,99.95,100.57,43424.0
2018-02-13 13:30:00,100.59,101.23,100.43,100.44,86140.0,100.59,101.23,100.43,100.44,86140.0
2018-02-13 14:00:00,100.44,100.65,100.02,100.42,59462.0,100.44,100.65,100.02,100.42,59462.0
2018-02-13 14:30:00,100.38,100.62,100.25,100.29,47491.0,100.38,100.62,100.25,100.29,47491.0
2018-02-13 15:00:00,100.31,100.31,99.82,100.15,72579.0,100.31,100.31,99.82,100.15,72579.0
2018-02-13 15:30:00,100.14,100.43,99.9,100.06,229594.0,100.14,100.43,99.9,100.06,229594.0
2018-02-14 09:30:00,100.98,107.18,100.0,106.75,206375.0,100.98,107.18,100.0,106.75,206375.0
2018-02-14 10:00:00,106.76,108.38,105.5,107.47,253307.0,106.76,108.38,105.5,107.47,253307.0
2018-02-14 10:30:00,107.44,107.69,106.24,106.59,251414.0,107.44,107.69,106.24,106.59,251414.0
2018-02-14 11:00:00,106.59,106.84,105.71,105.98,100300.0,106.59,106.84,105.71,105.98,100300.0
2018-02-14 11:30:00,106.01,106.15,103.67,103.95,155191.0,106.01,106.15,103.67,103.95,155191.0
2018-02-14 12:00:00,104.0,104.05,103.39,103.72,119958.0,104.0,104.05,103.39,103.72,119958.0
2018-02-14 12:30:00,103.91,104.29,103.74,104.15,67739.0,103.91,104.29,103.74,104.15,67739.0
2018-02-14 13:00:00,104.17,105.85,104.09,105.13,97832.0,104.17,105.85,104.09,105.13,97832.0
2018-02-14 13:30:00,105.1,105.33,104.51,104.95,59517.0,105.1,105.33,104.51,104.95,59517.0
2018-02-14 14:00:00,105.0,105.02,104.16,104.22,59425.0,105.0,105.02,104.16,104.22,59425.0
2018-02-14 14:30:00,104.29,104.74,103.98,104.52,65819.0,104.29,104.74,103.98,104.52,65819.0
2018-02-14 15:00:00,104.49,105.02,104.38,104.93,100092.0,104.49,105.02,104.38,104.93,100092.0
2018-02-14 15:30:00,104.99,105.04,104.54,104.71,307522.0,104.99,105.04,104.54,104.71,307522.0
2018-02-15 09:30:00,105.51,106.27,102.87,103.05,106418.0,105.51,106.27,102.87,103.05,106418.0
2018-02-15 10:00:00,103.04,103.04,101.32,102.08,93931.0,103.04,103.04,101.32,102.08,93931.0
2018-02-15 10:30:00,102.06,102.15,101.37,101.37,172093.0,102.06,102.15,101.37,101.37,172093.0
2018-02-15 11:00:00,101.28,101.95,101.07,101.4,46596.0,101.28,101.95,101.07,101.4,46596.0
2018-02-15 11:30:00,101.42,101.61,101.39,101.42,90451.0,101.42,101.61,101.39,101.42,90451.0
2018-02-15 12:00:00,101.42,101.61,101.1,101.15,80785.0,101.42,101.61,101.1,101.15,80785.0
2018-02-15 12:30:00,101.15,101.29,100.45,100.45,47346.0,101.15,101.29,100.45,100.45,47346.0
2018-02-15 13:00:00,100.49,100.65,100.03,100.25,52570.0,100.49,100.65,100.03,100.25,52570.0
2018-02-15 13:30:00,100.25,100.63,100.17,100.41,51509.0,100.25,100.63,100.17,100.41,51509.0
2018-02-15 14:00:00,100.44,100.72,99.8,99.99,97893.0,100.44,100.72,99.8,99.99,97893.0
2018-02-15 14:30:00,99.98,100.16,99.78,100.16,51254.0,99.98,100.16,99.78,100.16,51254.0
2018-02-15 15:00:00,100.14,100.62,100.14,100.31,70949.0,100.14,100.62,100.14,100.31,70949.0
2018-02-15 15:30:00,100.34,101.58,100.26,101.57,269446.0,100.34,101.58,100.26,101.57,269446.0
2018-02-16 09:30:00,101.39,101.95,101.24,101.42,107598.0,101.39,101.95,101.24,101.42,107598.0
2018-02-16 10:00:00,101.45,101.73,101.16,101.7,96301.0,101.45,101.73,101.16,101.7,96301.0
2018-02-16 10:30:00,101.71,102.0,101.52,101.56,95683.0,101.71,102.0,101.52,101.56,95683.0
2018-02-16 11:00:00,101.62,101.96,101.59,101.87,40981.0,101.62,101.96,101.59,101.87,40981.0
2018-02-16 11:30:00,101.89,101.99,101.81,101.84,48342.0,101.89,101.99,101.81,101.84,48342.0
2018-02-16 12:00:00,101.84,102.01,101.84,101.92,31553.0,101.84,102.01,101.84,101.92,31553.0
2018-02-16 12:30:00,101.93,102.48,101.93,102.3,93400.0,101.93,102.48,101.93,102.3,93400.0
2018-02-16 13:00:00,102.31,102.5,101.96,102.06,51288.0,102.31,102.5,101.96,102.06,51288.0
2018-02-16 13:30:00,102.07,102.23,101.83,102.21,45755.0,102.07,102.23,101.83,102.21,45755.0
2018-02-16 14:00:00,102.24,102.39,101.7,102.03,39544.0,102.24,102.39,101.7,102.03,39544.0
2018-02-16 14:30:00,102.03,102.08,101.86,102.02,51583.0,102.03,102.08,101.86,102.02,51583.0
2018-02-16 15:00:00,102.02,102.34,101.98,102.18,83093.0,102.02,102.34,101.98,102.18,83093.0
2018-02-16 15:30:00,102.16,102.23,101.72,101.74,186978.0,102.16,102.23,101.72,101.74,186978.0
2018-02-20 09:30:00,101.58,101.73,101.01,101.31,53960.0,101.58,101.73,101.01,101.31,53960.0
2018-02-20 10:00:00,101.38,101.48,100.96,101.16,47577.0,101.38,101.48,100.96,101.16,47577.0
2018-02-20 10:30:00,101.14,101.28,100.93,101.04,68586.0,101.14,101.28,100.93,101.04,68586.0
2018-02-20 11:00:00,101.04,101.79,101.04,101.63,76216.0,101.04,101.79,101.04,101.63,76216.0
2018-02-20 11:30:00,101.63,101.75,101.35,101.62,68648.0,101.63,101.75,101.35,101.62,68648.0
2018-02-20 12:00:00,101.63,102.07,101.55,101.86,36789.0,101.63,102.07,101.55,101.86,36789.0
2018-02-20 12:30:00,101.93,102.01,101.68,101.7,35245.0,101.93,102.01,101.68,101.7,35245.0
2018-02-20 13:00:00,101.66,101.7,101.19,101.2,30047.0,101.66,101.7,101.19,101.2,30047.0
2018-02-20 13:30:00,101.22,101.54,101.13,101.3,45746.0,101.22,101.54,101.13,101.3,45746.0
2018-02-20 14:00:00,101.33,101.42,100.72,100.79,40116.0,101.33,101.42,100.72,100.79,40116.0
2018-02-20 14:30:00,100.75,100.95,100.47,100.53,46887.0,100.75,100.95,100.47,100.53,46887.0
2018-02-20 15:00:00,100.51,100.7,99.78,100.05,72616.0,100.51,100.7,99.78,100.05,72616.0
2018-02-20 15:30:00,100.05,100.47,100.03,100.28,216773.0,100.05,100.47,100.03,100.28,216773.0
2018-02-21 09:30:00,100.64,101.49,100.64,101.34,66935.0,100.64,101.49,100.64,101.34,66935.0
2018-02-21 10:00:00,101.34,101.45,100.74,100.85,50991.0,101.34,101.45,100.74,100.85,50991.0
2018-02-21 10:30:00,100.87,100.91,100.6,100.8,43382.0,100.87,100.91,100.6,100.8,43382.0
2018-02-21 11:00:00,100.81,101.03,100.45,100.57,68874.0,100.81,101.03,100.45,100.57,68874.0
2018-02-21 11:30:00,100.6,100.99,100.59,100.76,38592.0,100.6,100.99,100.59,100.76,38592.0
2018-02-21 12:00:00,100.74,100.74,100.33,100.5,32271.0,100.74,100.74,100.33,100.5,32271.0
2018-02-21 12:30:00,100.63,100.79,100.35,100.71,41178.0,100.63,100.79,100.35,100.71,41178.0
2018-02-21 13:00:00,100.71,100.73,100.09,100.14,45487.0,100.71,100.73,100.09,100.14,45487.0
2018-02-21 13:30:00,100.2,100.85,100.17,100.78,49415.0,100.2,100.85,100.17,100.78,49415.0
2018-02-21 14:00:00,100.82,101.2,100.65,100.85,69053.0,100.82,101.2,100.65,100.85,69053.0
2018-02-21 14:30:00,100.88,101.07,100.5,100.84,292810.0,100.88,101.07,100.5,100.84,292810.0
2018-02-21 15:00:00,100.89,100.9,100.06,100.25,85911.0,100.89,100.9,100.06,100.25,85911.0
2018-02-21 15:30:00,100.28,100.45,99.73,99.74,199054.0,100.28,100.45,99.73,99.74,199054.0
2018-02-22 09:30:00,100.02,100.75,99.62,100.36,54165.0,100.02,100.75,99.62,100.36,54165.0
2018-02-22 10:00:00,100.28,100.3,99.24,99.3,49752.0,100.28,100.3,99.24,99.3,49752.0
2018-02-22 10:30:00,99.28,99.68,99.25,99.43,78544.0,99.28,99.68,99.25,99.43,78544.0
2018-02-22 11:00:00,99.46,99.56,98.79,98.94,54736.0,99.46,99.56,98.79,98.94,54736.0
2018-02-22 11:30:00,98.94,99.43,98.86,99.07,43004.0,98.94,99.43,98.86,99.07,43004.0
2018-02-22 12:00:00,99.07,99.23,98.71,98.87,57743.0,99.07,99.23,98.71,98.87,57743.0
2018-02-22 12:30:00,98.87,99.02,98.75,98.81,40640.0,98.87,99.02,98.75,98.81,40640.0
2018-02-22 13:00:00,98.84,98.9,98.12,98.36,35360.0,98.84,98.9,98.12,98.36,35360.0
2018-02-22 13:30:00,98.33,98.37,97.92,98.27,34434.0,98.33,98.37,97.92,98.27,34434.0
2018-02-22 14:00:00,98.28,98.56,98.26,98.56,42815.0,98.28,98.56,98.26,98.56,42815.0
2018-02-22 14:30:00,98.6,98.71,97.94,98.0,33304.0,98.6,98.71,97.94,98.0,33304.0
2018-02-22 15:00:00,97.97,98.33,97.82,98.24,66420.0,97.97,98.33,97.82,98.24,66420.0
2018-02-22 15:30:00,98.25,98.69,98.22,98.38,270820.0,98.25,98.69,98.22,98.38,270820.0
2018-02-23 09:30:00,98.87,99.2,98.51,98.85,33341.0,98.87,99.2,98.51,98.85,33341.0
2018-02-23 10:00:00,98.86,98.93,98.21,98.69,68054.0,98.86,98.93,98.21,98.69,68054.0
2018-02-23 10:30:00,98.72,99.16,98.7,99.0,70658.0,98.72,99.16,98.7,99.0,70658.0
2018-02-23 11:00:00,99.03,99.25,99.0,99.2,70166.0,99.03,99.25,99.0,99.2,70166.0
2018-02-23 11:30:00,99.2,99.55,99.17,99.43,66805.0,99.2,99.55,99.17,99.43,66805.0
2018-02-23 12:00:00,99.45,99.64,99.45,99.47,62763.0,99.45,99.64,99.45,99.47,62763.0
2018-02-23 12:30:00,99.5,99.56,99.47,99.48,42084.0,99.5,99.56,99.47,99.48,42084.0
2018-02-23 13:00:00,99.48,99.52,99.42,99.5,28865.0,99.48,99.52,99.42,99.5,28865.0
2018-02-23 13:30:00,99.49,99.52,99.48,99.5,100575.0,99.49,99.52,99.48,99.5,100575.0
2018-02-23 14:00:00,99.5,99.87,99.39,99.72,58882.0,99.5,99.87,99.39,99.72,58882.0
2018-02-23 14:30:00,99.71,99.82,99.51,99.54,94304.0,99.71,99.82,99.51,99.54,94304.0
2018-02-23 15:00:00,99.54,99.91,99.54,99.77,151245.0,99.54,99.91,99.54,99.77,151245.0
2018-02-23 15:30:00,99.77,99.93,99.6,99.79,225228.0,99.77,99.93,99.6,99.79,225228.0
2018-02-26 09:30:00,100.0,100.75,99.55,99.73,44235.0,100.0,100.75,99.55,99.73,44235.0
2018-02-26 10:00:00,99.7,99.7,98.74,99.02,50503.0,99.7,99.7,98.74,99.02,50503.0
2018-02-26 10:30:00,99.02,99.43,98.51,99.4,126844.0,99.02,99.43,98.51,99.4,126844.0
2018-02-26 11:00:00,99.36,99.82,99.2,99.37,86617.0,99.36,99.82,99.2,99.37,86617.0
2018-02-26 11:30:00,99.33,99.33,98.96,99.01,66801.0,99.33,99.33,98.96,99.01,66801.0
2018-02-26 12:00:00,99.01,99.63,98.98,99.53,49915.0,99.01,99.63,98.98,99.53,49915.0
2018-02-26 12:30:00,99.51,99.75,99.32,99.4,36213.0,99.51,99.75,99.32,99.4,36213.0
2018-02-26 13:00:00,99.43,99.54,99.39,99.43,35569.0,99.43,99.54,99.39,99.43,35569.0
2018-02-26 13:30:00,99.44,99.52,99.4,99.45,42547.0,99.44,99.52,99.4,99.45,42547.0
2018-02-26 14:00:00,99.44,100.04,99.44,99.83,50613.0,99.44,100.04,99.44,99.83,50613.0
2018-02-26 14:30:00,99.82,99.84,99.58,99.61,38882.0,99.82,99.84,99.58,99.61,38882.0
2018-02-26 15:00:00,99.64,100.25,99.61,100.13,69412.0,99.64,100.25,99.61,100.13,69412.0
2018-02-26 15:30:00,100.12,100.15,99.7,99.95,177386.0,100.12,100.15,99.7,99.95,177386.0
2018-02-27 09:30:00,99.97,100.16,98.91,98.91,55064.0,99.97,100.16,98.91,98.91,55064.0
2018-02-27 10:00:00,98.97,100.0,98.71,99.85,62129.0,98.97,100.0,98.71,99.85,62129.0
2018-02-27 10:30:00,99.85,100.0,99.74,99.82,58820.0,99.85,100.0,99.74,99.82,58820.0
2018-02-27 11:00:00,99.73,100.32,99.73,100.19,43755.0,99.73,100.32,99.73,100.19,43755.0
2018-02-27 11:30:00,100.17,100.42,99.78,99.99,45718.0,100.17,100.42,99.78,99.99,45718.0
2018-02-27 12:00:00,99.99,100.34,99.91,100.25,28150.0,99.99,100.34,99.91,100.25,28150.0
2018-02-27 12:30:00,100.25,100.56,100.14,100.48,25588.0,100.25,100.56,100.14,100.48,25588.0
2018-02-27 13:00:00,100.5,100.84,100.38,100.6,43042.0,100.5,100.84,100.38,100.6,43042.0
2018-02-27 13:30:00,100.61,100.9,100.52,100.64,31422.0,100.61,100.9,100.52,100.64,31422.0
2018-02-27 14:00:00,100.64,100.68,100.05,100.17,47502.0,100.64,100.68,100.05,100.17,47502.0
2018-02-27 14:30:00,100.15,100.49,100.11,100.18,34717.0,100.15,100.49,100.11,100.18,34717.0
2018-02-27 15:00:00,100.19,100.43,100.06,100.33,49028.0,100.19,100.43,100.06,100.33,49028.0
2018-02-27 15:30:00,100.32,100.33,99.57,99.57,194228.0,100.32,100.33,99.57,99.57,194228.0
2018-02-28 09:30:00,99.86,100.02,99.29,99.93,46944.0,99.86,100.02,99.29,99.93,46944.0
2018-02-28 10:00:00,99.92,100.13,99.15,100.13,52942.0,99.92,100.13,99.15,100.13,52942.0
2018-02-28 10:30:00,100.08,100.22,99.6,99.76,73537.0,100.08,100.22,99.6,99.76,73537.0
2018-02-28 11:00:00,99.75,100.09,99.7,99.92,61653.0,99.75,100.09,99.7,99.92,61653.0
2018-02-28 11:30:00,99.92,100.1,99.45,99.6,34538.0,99.92,100.1,99.45,99.6,34538.0
2018-02-28 12:00:00,99.64,100.13,99.51,99.71,36205.0,99.64,100.13,99.51,99.71,36205.0
2018-02-28 12:30:00,99.71,100.05,99.59,99.84,21651.0,99.71,100.05,99.59,99.84,21651.0
2018-02-28 13:00:00,99.79,99.92,99.65,99.8,25617.0,99.79,99.92,99.65,99.8,25617.0
2018-02-28 13:30:00,99.79,99.89,99.69,99.88,30300.0,99.79,99.89,99.69,99.88,30300.0
2018-02-28 14:00:00,99.88,99.92,99.65,99.67,42903.0,99.88,99.92,99.65,99.67,42903.0
2018-02-28 14:30:00,99.64,99.67,99.19,99.22,54296.0,99.64,99.67,99.19,99.22,54296.0
2018-02-28 15:00:00,99.22,99.23,98.51,98.54,69868.0,99.22,99.23,98.51,98.54,69868.0
2018-02-28 15:30:00,98.54,99.18,98.29,98.3,366900.0,98.54,99.18,98.29,98.3,366900.0
2018-03-01 09:30:00,98.43,98.87,97.82,97.97,66793.0,98.43,98.87,97.82,97.97,66793.0
2018-03-01 10:00:00,97.86,98.37,97.61,98.27,86820.0,97.86,98.37,97.61,98.27,86820.0
2018-03-01 10:30:00,98.29,98.47,98.08,98.18,65459.0,98.29,98.47,98.08,98.18,65459.0
2018-03-01 11:00:00,98.18,98.5,97.99,98.27,66962.0,98.18,98.5,97.99,98.27,66962.0
2018-03-01 11:30:00,98.27,98.53,98.21,98.48,39043.0,98.27,98.53,98.21,98.48,39043.0
2018-03-01 12:00:00,98.51,98.53,98.07,98.07,43103.0,98.51,98.53,98.07,98.07,43103.0
2018-03-01 12:30:00,98.09,98.37,97.97,97.97,29888.0,98.09,98.37,97.97,97.97,29888.0
2018-03-01 13:00:00,97.95,97.97,97.37,97.72,37673.0,97.95,97.97,97.37,97.72,37673.0
2018-03-01 13:30:00,97.69,97.7,97.26,97.32,58048.0,97.69,97.7,97.26,97.32,58048.0
2018-03-01 14:00:00,97.31,97.36,96.72,97.36,55237.0,97.31,97.36,96.72,97.36,55237.0
2018-03-01 14:30:00,97.32,97.32,97.0,97.27,51800.0,97.32,97.32,97.0,97.27,51800.0
2018-03-01 15:00:00,97.25,97.9,96.99,97.72,76441.0,97.25,97.9,96.99,97.72,76441.0
2018-03-01 15:30:00,97.72,97.8,97.16,97.21,152470.0,97.72,97.8,97.16,97.21,152470.0
2018-03-02 09:30:00,96.94,97.18,96.24,96.57,41274.0,96.94,97.18,96.24,96.57,41274.0
2018-03-02 10:00:00,96.6,97.46,96.44,97.25,73516.0,96.6,97.46,96.44,97.25,73516.0
2018-03-02 10:30:00,97.25,97.54,97.17,97.36,38425.0,97.25,97.54,97.17,97.36,38425.0
2018-03-02 11:00:00,97.38,97.57,97.24,97.51,42203.0,97.38,97.57,97.24,97.51,42203.0
2018-03-02 11:30:00,97.53,98.03,97.33,98.03,60764.0,97.53,98.03,97.33,98.03,60764.0
2018-03-02 12:00:00,98.09,98.72,97.99,98.36,65127.0,98.09,98.72,97.99,98.36,65127.0
2018-03-02 12:30:00,98.47,99.52,98.4,99.43,57652.0,98.47,99.52,98.4,99.43,57652.0
2018-03-02 13:00:00,99.43,99.48,98.08,98.16,58423.0,99.43,99.48,98.08,98.16,58423.0
2018-03-02 13:30:00,98.14,98.67,97.98,98.4,32276.0,98.14,98.67,97.98,98.4,32276.0
2018-03-02 14:00:00,98.44,99.06,98.31,98.41,28903.0,98.44,99.06,98.31,98.41,28903.0
2018-03-02 14:30:00,98.31,98.61,98.22,98.27,30891.0,98.31,98.61,98.22,98.27,30891.0
2018-03-02 15:00:00,98.24,98.35,97.99,98.15,44322.0,98.24,98.35,97.99,98.15,44322.0
2018-03-02 15:30:00,98.16,98.46,98.03,98.16,157409.0,98.16,98.46,98.03,98.16,157409.0
2018-03-05 09:30:00,98.03,98.15,96.94,97.08,35537.0,98.03,98.15,96.94,97.08,35537.0
2018-03-05 10:00:00,97.05,97.39,96.99,97.24,22285.0,97.05,97.39,96.99,97.24,22285.0
2018-03-05 10:30:00,97.15,97.9,97.04,97.9,51323.0,97.15,97.9,97.04,97.9,51323.0
2018-03-05 11:00:00,97.87,98.87,97.86,98.58,49807.0,97.87,98.87,97.86,98.58,49807.0
2018-03-05 11:30:00,98.51,99.06,98.5,98.96,29249.0,98.51,99.06,98.5,98.96,29249.0
2018-03-05 12:00:00,99.0,99.49,98.91,99.17,34250.0,99.0,99.49,98.91,99.17,34250.0
2018-03-05 12:30:00,99.21,99.49,99.03,99.32,16546.0,99.21,99.49,99.03,99.32,16546.0
2018-03-05 13:00:00,99.36,99.38,99.04,99.04,21293.0,99.36,99.38,99.04,99.04,21293.0
2018-03-05 13:30:00,99.09,99.25,99.0,99.17,20500.0,99.09,99.25,99.0,99.17,20500.0
2018-03-05 14:00:00,99.16,99.26,98.99,99.2,43682.0,99.16,99.26,98.99,99.2,43682.0
2018-03-05 14:30:00,99.19,99.79,99.12,99.77,29670.0,99.19,99.79,99.12,99.77,29670.0
2018-03-05 15:00:00,99.79,99.93,99.42,99.71,43133.0,99.79,99.93,99.42,99.71,43133.0
2018-03-05 15:30:00,99.71,100.11,99.67,99.71,132531.0,99.71,100.11,99.67,99.71,132531.0
2018-03-06 09:30:00,99.92,100.53,99.63,100.01,29563.0,99.92,100.53,99.63,100.01,29563.0
2018-03-06 10:00:00,100.06,100.5,99.9,100.49,39724.0,100.06,100.5,99.9,100.49,39724.0
2018-03-06 10:30:00,100.5,100.55,100.03,100.03,36756.0,100.5,100.55,100.03,100.03,36756.0
2018-03-06 11:00:00,100.04,100.07,99.84,99.91,23150.0,100.04,100.07,99.84,99.91,23150.0
2018-03-06 11:30:00,99.95,100.09,99.87,100.09,16680.0,99.95,100.09,99.87,100.09,16680.0
2018-03-06 12:00:00,100.14,100.28,100.03,100.05,21190.0,100.14,100.28,100.03,100.05,21190.0
2018-03-06 12:30:00,100.03,100.44,99.98,100.42,9655.0,100.03,100.44,99.98,100.42,9655.0
2018-03-06 13:00:00,100.44,100.76,100.4,100.44,15088.0,100.44,100.76,100.4,100.44,15088.0
2018-03-06 13:30:00,100.44,100.51,100.12,100.16,14143.0,100.44,100.51,100.12,100.16,14143.0
2018-03-06 14:00:00,100.19,100.24,99.96,99.96,14419.0,100.19,100.24,99.96,99.96,14419.0
2018-03-06 14:30:00,99.96,100.6,99.96,100.5,36872.0,99.96,100.6,99.96,100.5,36872.0
2018-03-06 15:00:00,100.46,100.63,100.26,100.63,50730.0,100.46,100.63,100.26,100.63,50730.0
2018-03-06 15:30:00,100.62,100.7,100.46,100.65,110485.0,100.62,100.7,100.46,100.65,110485.0
2018-03-07 09:30:00,100.74,101.72,100.33,101.61,65971.0,100.74,101.72,100.33,101.61,65971.0
2018-03-07 10:00:00,101.53,102.15,101.44,101.77,58692.0,101.53,102.15,101.44,101.77,58692.0
2018-03-07 10:30:00,101.74,102.33,101.61,102.26,66832.0,101.74,102.33,101.61,102.26,66832.0
2018-03-07 11:00:00,102.3,102.3,101.84,101.84,20891.0,102.3,102.3,101.84,101.84,20891.0
2018-03-07 11:30:00,101.89,102.04,101.54,101.59,10592.0,101.89,102.04,101.54,101.59,10592.0
2018-03-07 12:00:00,101.49,101.65,101.25,101.57,13226.0,101.49,101.65,101.25,101.57,13226.0
2018-03-07 12:30:00,101.48,101.67,101.37,101.54,12119.0,101.48,101.67,101.37,101.54,12119.0
2018-03-07 13:00:00,101.5,101.56,101.21,101.56,12738.0,101.5,101.56,101.21,101.56,12738.0
2018-03-07 13:30:00,101.59,101.69,101.31,101.35,8123.0,101.59,101.69,101.31,101.35,8123.0
2018-03-07 14:00:00,101.34,101.58,101.19,101.42,13121.0,101.34,101.58,101.19,101.42,13121.0
2018-03-07 14:30:00,101.4,101.67,101.39,101.48,22578.0,101.4,101.67,101.39,101.48,22578.0
2018-03-07 15:00:00,101.53,101.8,101.5,101.69,31646.0,101.53,101.8,101.5,101.69,31646.0
2018-03-07 15:30:00,101.69,102.11,101.68,101.94,174195.0,101.69,102.11,101.68,101.94,174195.0
2018-03-08 09:30:00,102.27,102.6,101.77,101.98,39945.0,102.27,102.6,101.77,101.98,39945.0
2018-03-08 10:00:00,101.99,102.74,101.94,102.7,26258.0,101.99,102.74,101.94,102.7,26258.0
2018-03-08 10:30:00,102.6,103.22,102.5,103.18,44577.0,102.6,103.22,102.5,103.18,44577.0
2018-03-08 11:00:00,103.15,103.5,103.13,103.23,72190.0,103.15,103.5,103.13,103.23,72190.0
2018-03-08 11:30:00,103.25,103.64,103.1,103.14,57701.0,103.25,103.64,103.1,103.14,57701.0
2018-03-08 12:00:00,103.06,103.33,102.91,103.16,49243.0,103.06,103.33,102.91,103.16,49243.0
2018-03-08 12:30:00,103.17,103.3,103.02,103.06,14756.0,103.17,103.3,103.02,103.06,14756.0
2018-03-08 13:00:00,103.06,103.25,102.98,103.01,23721.0,103.06,103.25,102.98,103.01,23721.0
2018-03-08 13:30:00,103.02,103.32,102.92,103.28,25282.0,103.02,103.32,102.92,103.28,25282.0
2018-03-08 14:00:00,103.28,103.4,102.93,103.38,27243.0,103.28,103.4,102.93,103.38,27243.0
2018-03-08 14:30:00,103.37,103.48,103.25,103.48,26620.0,103.37,103.48,103.25,103.48,26620.0
2018-03-08 15:00:00,103.5,103.75,103.34,103.37,83050.0,103.5,103.75,103.34,103.37,83050.0
2018-03-08 15:30:00,103.36,103.36,102.9,103.25,211330.0,103.36,103.36,102.9,103.25,211330.0
2018-03-09 09:30:00,103.78,104.0,102.98,103.87,39310.0,103.78,104.0,102.98,103.87,39310.0
2018-03-09 10:00:00,103.99,104.47,103.29,104.0,59628.0,103.99,104.47,103.29,104.0,59628.0
2018-03-09 10:30:00,104.14,104.7,104.08,104.51,19218.0,104.14,104.7,104.08,104.51,19218.0
2018-03-09 11:00:00,104.51,104.81,104.41,104.76,118287.0,104.51,104.81,104.41,104.76,118287.0
2018-03-09 11:30:00,104.78,104.99,104.62,104.93,30638.0,104.78,104.99,104.62,104.93,30638.0
2018-03-09 12:00:00,104.98,105.08,104.75,104.87,63534.0,104.98,105.08,104.75,104.87,63534.0
2018-03-09 12:30:00,104.88,105.01,104.87,104.94,56653.0,104.88,105.01,104.87,104.94,56653.0
2018-03-09 13:00:00,104.99,105.21,104.85,105.1,53496.0,104.99,105.21,104.85,105.1,53496.0
2018-03-09 13:30:00,105.09,105.13,104.73,105.07,46424.0,105.09,105.13,104.73,105.07,46424.0
2018-03-09 14:00:00,105.13,105.45,105.08,105.41,31161.0,105.13,105.45,105.08,105.41,31161.0
2018-03-09 14:30:00,105.41,105.61,105.39,105.61,30135.0,105.41,105.61,105.39,105.61,30135.0
2018-03-09 15:00:00,105.58,105.61,105.32,105.53,40170.0,105.58,105.61,105.32,105.53,40170.0
2018-03-09 15:30:00,105.55,105.66,105.41,105.59,121907.0,105.55,105.66,105.41,105.59,121907.0
2018-03-12 09:30:00,105.96,106.13,105.45,106.06,28795.0,105.96,106.13,105.45,106.06,28795.0
2018-03-12 10:00:00,106.07,106.75,106.05,106.56,32428.0,106.07,106.75,106.05,106.56,32428.0
2018-03-12 10:30:00,106.56,106.81,106.16,106.16,54089.0,106.56,106.81,106.16,106.16,54089.0
2018-03-12 11:00:00,106.24,106.45,106.12,106.16,21966.0,106.24,106.45,106.12,106.16,21966.0
2018-03-12 11:30:00,106.18,106.36,105.96,106.15,32475.0,106.18,106.36,105.96,106.15,32475.0
2018-03-12 12:00:00,106.18,106.28,105.91,106.13,49212.0,106.18,106.28,105.91,106.13,49212.0
2018-03-12 12:30:00,106.12,106.24,105.93,106.03,23431.0,106.12,106.24,105.93,106.03,23431.0
2018-03-12 13:00:00,106.04,106.16,105.99,106.11,43961.0,106.04,106.16,105.99,106.11,43961.0
2018-03-12 13:30:00,106.12,106.26,106.09,106.12,34673.0,106.12,106.26,106.09,106.12,34673.0
2018-03-12 14:00:00,106.11,106.2,105.77,105.94,27871.0,106.11,106.2,105.77,105.94,27871.0
2018-03-12 14:30:00,105.91,106.05,105.89,106.02,26610.0,105.91,106.05,105.89,106.02,26610.0
2018-03-12 15:00:00,106.04,106.15,105.97,106.12,39356.0,106.04,106.15,105.97,106.12,39356.0
2018-03-12 15:30:00,106.08,106.26,105.91,105.92,178868.0,106.08,106.26,105.91,105.92,178868.0
2018-03-13 09:30:00,106.12,106.74,105.26,105.39,31669.0,106.12,106.74,105.26,105.39,31669.0
2018-03-13 10:00:00,105.44,105.93,105.38,105.88,50195.0,105.44,105.93,105.38,105.88,50195.0
2018-03-13 10:30:00,105.89,105.93,105.51,105.65,27649.0,105.89,105.93,105.51,105.65,27649.0
2018-03-13 11:00:00,105.67,105.91,105.54,105.65,33521.0,105.67,105.91,105.54,105.65,33521.0
2018-03-13 11:30:00,105.71,105.93,105.54,105.55,21216.0,105.71,105.93,105.54,105.55,21216.0
2018-03-13 12:00:00,105.55,105.59,105.1,105.32,15802.0,105.55,105.59,105.1,105.32,15802.0
2018-03-13 12:30:00,105.36,105.9,105.36,105.86,21042.0,105.36,105.9,105.36,105.86,21042.0
2018-03-13 13:00:00,105.86,105.91,105.61,105.69,18997.0,105.86,105.91,105.61,105.69,18997.0
2018-03-13 13:30:00,105.73,105.87,105.48,105.48,17471.0,105.73,105.87,105.48,105.48,17471.0
2018-03-13 14:00:00,105.52,105.82,105.51,105.68,21639.0,105.52,105.82,105.51,105.68,21639.0
2018-03-13 14:30:00,105.68,105.87,105.41,105.64,67377.0,105.68,105.87,105.41,105.64,67377.0
2018-03-13 15:00:00,105.64,105.8,105.5,105.67,49756.0,105.64,105.8,105.5,105.67,49756.0
2018-03-13 15:30:00,105.69,105.88,105.52,105.69,165790.0,105.69,105.88,105.52,105.69,165790.0
2018-03-14 09:30:00,106.08,106.32,105.68,105.76,69669.0,106.08,106.32,105.68,105.76,69669.0
2018-03-14 10:00:00,105.8,105.93,105.14,105.14,84749.0,105.8,105.93,105.14,105.14,84749.0
2018-03-14 10:30:00,105.19,105.69,105.18,105.54,79948.0,105.19,105.69,105.18,105.54,79948.0
2018-03-14 11:00:00,105.6,105.6,104.85,105.09,22139.0,105.6,105.6,104.85,105.09,22139.0
2018-03-14 11:30:00,105.09,105.15,104.58,104.58,64393.0,105.09,105.15,104.58,104.58,64393.0
2018-03-14 12:00:00,104.65,105.1,104.4,105.04,154506.0,104.65,105.1,104.4,105.04,154506.0
2018-03-14 12:30:00,105.04,105.24,104.87,104.9,65981.0,105.04,105.24,104.87,104.9,65981.0
2018-03-14 13:00:00,104.84,104.84,104.37,104.67,10621.0,104.84,104.84,104.37,104.67,10621.0
2018-03-14 13:30:00,104.6,105.31,104.6,105.29,17111.0,104.6,105.31,104.6,105.29,17111.0
2018-03-14 14:00:00,105.23,105.42,104.95,105.28,81252.0,105.23,105.42,104.95,105.28,81252.0
2018-03-14 14:30:00,105.23,105.3,104.58,104.88,14455.0,105.23,105.3,104.58,104.88,14455.0
2018-03-14 15:00:00,104.89,105.11,104.72,104.94,36091.0,104.89,105.11,104.72,104.94,36091.0
2018-03-14 15:30:00,104.92,105.0,104.76,104.93,177082.0,104.92,105.0,104.76,104.93,177082.0
2018-03-15 09:30:00,105.32,105.6,105.0,105.6,40701.0,105.32,105.6,105.0,105.6,40701.0
2018-03-15 10:00:00,105.56,105.79,105.13,105.69,29334.0,105.56,105.79,105.13,105.69,29334.0
2018-03-15 10:30:00,105.69,106.37,105.61,106.17,41603.0,105.69,106.37,105.61,106.17,41603.0
2018-03-15 11:00:00,106.17,106.47,106.05,106.43,10395.0,106.17,106.47,106.05,106.43,10395.0
2018-03-15 11:30:00,106.42,106.5,105.88,106.01,23581.0,106.42,106.5,105.88,106.01,23581.0
2018-03-15 12:00:00,105.98,106.09,105.79,106.09,68980.0,105.98,106.09,105.79,106.09,68980.0
2018-03-15 12:30:00,106.11,106.11,105.84,105.87,21252.0,106.11,106.11,105.84,105.87,21252.0
2018-03-15 13:00:00,105.87,105.92,105.24,105.42,38822.0,105.87,105.92,105.24,105.42,38822.0
2018-03-15 13:30:00,105.4,105.43,105.06,105.06,52085.0,105.4,105.43,105.06,105.06,52085.0
2018-03-15 14:00:00,105.07,105.34,105.04,105.26,24062.0,105.07,105.34,105.04,105.26,24062.0
2018-03-15 14:30:00,105.19,105.44,105.08,105.39,32775.0,105.19,105.44,105.08,105.39,32775.0
2018-03-15 15:00:00,105.36,105.37,105.1,105.29,24629.0,105.36,105.37,105.1,105.29,24629.0
2018-03-15 15:30:00,105.34,105.5,105.34,105.34,67696.0,105.34,105.5,105.34,105.34,67696.0
2018-03-16 09:30:00,105.27,105.8,104.92,105.37,117074.0,105.27,105.8,104.92,105.37,117074.0
2018-03-16 10:00:00,105.38,105.61,105.32,105.44,15736.0,105.38,105.61,105.32,105.44,15736.0
2018-03-16 10:30:00,105.43,105.77,105.43,105.77,12841.0,105.43,105.77,105.43,105.77,12841.0
2018-03-16 11:00:00,105.78,105.94,105.72,105.78,16825.0,105.78,105.94,105.72,105.78,16825.0
2018-03-16 11:30:00,105.82,106.0,105.7,105.88,17564.0,105.82,106.0,105.7,105.88,17564.0
2018-03-16 12:00:00,105.88,105.96,105.63,105.79,14967.0,105.88,105.96,105.63,105.79,14967.0
2018-03-16 12:30:00,105.73,105.8,105.53,105.7,17685.0,105.73,105.8,105.53,105.7,17685.0
2018-03-16 13:00:00,105.77,105.85,105.66,105.71,9988.0,105.77,105.85,105.66,105.71,9988.0
2018-03-16 13:30:00,105.68,105.77,105.43,105.64,10022.0,105.68,105.77,105.43,105.64,10022.0
2018-03-16 14:00:00,105.67,105.67,105.39,105.48,11684.0,105.67,105.67,105.39,105.48,11684.0
2018-03-16 14:30:00,105.48,105.71,105.48,105.53,14058.0,105.48,105.71,105.48,105.53,14058.0
2018-03-16 15:00:00,105.53,105.82,105.45,105.82,29165.0,105.53,105.82,105.45,105.82,29165.0
2018-03-16 15:30:00,105.81,105.98,105.67,105.67,127288.0,105.81,105.98,105.67,105.67,127288.0
2018-03-19 09:30:00,105.46,105.49,104.73,105.12,16528.0,105.46,105.49,104.73,105.12,16528.0
2018-03-19 10:00:00,105.06,105.5,104.94,105.13,27475.0,105.06,105.5,104.94,105.13,27475.0
2018-03-19 10:30:00,105.12,105.16,104.68,104.91,23193.0,105.12,105.16,104.68,104.91,23193.0
2018-03-19 11:00:00,104.96,105.09,104.76,104.87,15067.0,104.96,105.09,104.76,104.87,15067.0
2018-03-19 11:30:00,104.86,104.86,104.6,104.63,22429.0,104.86,104.86,104.6,104.63,22429.0
2018-03-19 12:00:00,104.65,104.77,104.41,104.45,17837.0,104.65,104.77,104.41,104.45,17837.0
2018-03-19 12:30:00,104.49,104.71,104.31,104.65,20172.0,104.49,104.71,104.31,104.65,20172.0
2018-03-19 13:00:00,104.72,104.72,104.24,104.36,31856.0,104.72,104.72,104.24,104.36,31856.0
2018-03-19 13:30:00,104.33,104.56,104.23,104.39,18550.0,104.33,104.56,104.23,104.39,18550.0
2018-03-19 14:00:00,104.5,104.56,104.28,104.41,25059.0,104.5,104.56,104.28,104.41,25059.0
2018-03-19 14:30:00,104.41,104.46,103.95,104.27,22561.0,104.41,104.46,103.95,104.27,22561.0
2018-03-19 15:00:00,104.27,104.59,104.0,104.42,34552.0,104.27,104.59,104.0,104.42,34552.0
2018-03-19 15:30:00,104.4,105.0,104.38,104.76,104218.0,104.4,105.0,104.38,104.76,104218.0
2018-03-20 09:30:00,104.57,105.09,104.08,104.6,21698.0,104.57,105.09,104.08,104.6,21698.0
2018-03-20 10:00:00,104.62,104.63,104.28,104.57,24531.0,104.62,104.63,104.28,104.57,24531.0
2018-03-20 10:30:00,104.63,104.71,104.27,104.61,29120.0,104.63,104.71,104.27,104.61,29120.0
2018-03-20 11:00:00,104.65,104.69,104.19,104.26,21565.0,104.65,104.69,104.19,104.26,21565.0
2018-03-20 11:30:00,104.3,104.37,104.1,104.37,16199.0,104.3,104.37,104.1,104.37,16199.0
2018-03-20 12:00:00,104.4,104.75,104.25,104.65,20302.0,104.4,104.75,104.25,104.65,20302.0
2018-03-20 12:30:00,104.61,104.64,104.46,104.55,21584.0,104.61,104.64,104.46,104.55,21584.0
2018-03-20 13:00:00,104.53,104.66,104.35,104.35,23512.0,104.53,104.66,104.35,104.35,23512.0
2018-03-20 13:30:00,104.36,104.49,104.16,104.44,15092.0,104.36,104.49,104.16,104.44,15092.0
2018-03-20 14:00:00,104.39,104.58,104.34,104.42,38677.0,104.39,104.58,104.34,104.42,38677.0
2018-03-20 14:30:00,104.42,104.73,104.4,104.66,18521.0,104.42,104.73,104.4,104.66,18521.0
2018-03-20 15:00:00,104.62,104.79,104.6,104.79,39163.0,104.62,104.79,104.6,104.79,39163.0
2018-03-20 15:30:00,104.79,105.0,104.66,104.8,125663.0,104.79,105.0,104.66,104.8,125663.0
2018-03-21 09:30:00,105.0,105.68,104.46,105.11,65652.0,105.0,105.68,104.46,105.11,65652.0
2018-03-21 10:00:00,105.14,105.31,105.06,105.06,19919.0,105.14,105.31,105.06,105.06,19919.0
2018-03-21 10:30:00,105.05,105.06,104.79,104.9,19522.0,105.05,105.06,104.79,104.9,19522.0
2018-03-21 11:00:00,104.9,104.98,104.61,104.82,15586.0,104.9,104.98,104.61,104.82,15586.0
2018-03-21 11:30:00,104.77,104.99,104.76,104.94,10713.0,104.77,104.99,104.76,104.94,10713.0
2018-03-21 12:00:00,104.94,105.16,104.88,105.09,12401.0,104.94,105.16,104.88,105.09,12401.0
2018-03-21 12:30:00,105.06,105.21,104.95,105.04,17060.0,105.06,105.21,104.95,105.04,17060.0
2018-03-21 13:00:00,105.01,105.04,104.89,105.0,13650.0,105.01,105.04,104.89,105.0,13650.0
2018-03-21 13:30:00,104.95,105.02,104.8,104.8,16304.0,104.95,105.02,104.8,104.8,16304.0
2018-03-21 14:00:00,104.91,105.28,104.65,104.75,42337.0,104.91,105.28,104.65,104.75,42337.0
2018-03-21 14:30:00,104.84,104.84,104.23,104.45,35616.0,104.84,104.84,104.23,104.45,35616.0
2018-03-21 15:00:00,104.43,104.98,104.38,104.51,46663.0,104.43,104.98,104.38,104.51,46663.0
2018-03-21 15:30:00,104.51,104.53,104.09,104.09,122521.0,104.51,104.53,104.09,104.09,122521.0
2018-03-22 09:30:00,103.27,103.53,102.78,103.43,21388.0,103.27,103.53,102.78,103.43,21388.0
2018-03-22 10:00:00,103.43,104.18,103.41,103.92,36799.0,103.43,104.18,103.41,103.92,36799.0
2018-03-22 10:30:00,103.92,103.92,102.89,103.0,21842.0,103.92,103.92,102.89,103.0,21842.0
2018-03-22 11:00:00,103.01,103.21,102.59,102.74,20139.0,103.01,103.21,102.59,102.74,20139.0
2018-03-22 11:30:00,102.81,103.17,102.57,102.91,30369.0,102.81,103.17,102.57,102.91,30369.0
2018-03-22 12:00:00,102.98,103.48,102.79,103.47,21333.0,102.98,103.48,102.79,103.47,21333.0
2018-03-22 12:30:00,103.49,103.54,103.11,103.38,14635.0,103.49,103.54,103.11,103.38,14635.0
2018-03-22 13:00:00,103.37,103.94,103.25,103.94,83424.0,103.37,103.94,103.25,103.94,83424.0
2018-03-22 13:30:00,103.94,104.04,103.2,103.24,10674.0,103.94,104.04,103.2,103.24,10674.0
2018-03-22 14:00:00,103.19,103.32,102.7,102.7,12648.0,103.19,103.32,102.7,102.7,12648.0
2018-03-22 14:30:00,102.62,103.02,102.59,102.68,18031.0,102.62,103.02,102.59,102.68,18031.0
2018-03-22 15:00:00,102.68,102.82,102.32,102.36,17589.0,102.68,102.82,102.32,102.36,17589.0
2018-03-22 15:30:00,102.36,102.4,101.59,101.88,146511.0,102.36,102.4,101.59,101.88,146511.0
2018-03-23 09:30:00,102.06,102.49,101.45,101.83,26254.0,102.06,102.49,101.45,101.83,26254.0
2018-03-23 10:00:00,101.82,101.88,100.67,101.08,39447.0,101.82,101.88,100.67,101.08,39447.0
2018-03-23 10:30:00,101.04,101.04,100.43,100.73,39083.0,101.04,101.04,100.43,100.73,39083.0
2018-03-23 11:00:00,100.78,100.9,100.45,100.5,29844.0,100.78,100.9,100.45,100.5,29844.0
2018-03-23 11:30:00,100.51,100.94,100.26,100.39,42322.0,100.51,100.94,100.26,100.39,42322.0
2018-03-23 12:00:00,100.43,101.08,100.35,101.08,25684.0,100.43,101.08,100.35,101.08,25684.0
2018-03-23 12:30:00,101.01,101.07,100.73,100.84,26762.0,101.01,101.07,100.73,100.84,26762.0
2018-03-23 13:00:00,100.84,101.46,100.81,101.33,30012.0,100.84,101.46,100.81,101.33,30012.0
2018-03-23 13:30:00,101.34,101.43,100.82,101.35,19243.0,101.34,101.43,100.82,101.35,19243.0
2018-03-23 14:00:00,101.36,101.46,100.88,100.93,26826.0,101.36,101.46,100.88,100.93,26826.0
2018-03-23 14:30:00,100.93,101.05,100.06,100.1,32699.0,100.93,101.05,100.06,100.1,32699.0
2018-03-23 15:00:00,100.12,100.26,99.81,100.08,58905.0,100.12,100.26,99.81,100.08,58905.0
2018-03-23 15:30:00,100.0,100.19,99.56,99.74,167844.0,100.0,100.19,99.56,99.74,167844.0
2018-03-26 09:30:00,101.05,101.68,100.44,100.56,64883.0,101.05,101.68,100.44,100.56,64883.0
2018-03-26 10:00:00,100.5,100.76,100.25,100.25,43516.0,100.5,100.76,100.25,100.25,43516.0
2018-03-26 10:30:00,100.25,100.29,99.68,99.7,41725.0,100.25,100.29,99.68,99.7,41725.0
2018-03-26 11:00:00,99.69,99.84,99.04,99.54,39802.0,99.69,99.84,99.04,99.54,39802.0
2018-03-26 11:30:00,99.34,99.87,99.34,99.81,15782.0,99.34,99.87,99.34,99.81,15782.0
2018-03-26 12:00:00,99.89,100.23,99.52,100.04,19744.0,99.89,100.23,99.52,100.04,19744.0
2018-03-26 12:30:00,100.0,100.4,99.84,100.06,23925.0,100.0,100.4,99.84,100.06,23925.0
2018-03-26 13:00:00,100.14,100.5,100.05,100.25,22451.0,100.14,100.5,100.05,100.25,22451.0
2018-03-26 13:30:00,100.33,100.7,100.15,100.51,17185.0,100.33,100.7,100.15,100.51,17185.0
2018-03-26 14:00:00,100.55,101.08,100.41,101.05,22653.0,100.55,101.08,100.41,101.05,22653.0
2018-03-26 14:30:00,101.08,101.37,100.96,101.0,88670.0,101.08,101.37,100.96,101.0,88670.0
2018-03-26 15:00:00,100.98,101.57,100.98,101.57,39454.0,100.98,101.57,100.98,101.57,39454.0
2018-03-26 15:30:00,101.6,101.8,101.54,101.68,119838.0,101.6,101.8,101.54,101.68,119838.0
2018-03-27 09:30:00,102.19,102.19,100.51,100.78,69108.0,102.19,102.19,100.51,100.78,69108.0
2018-03-27 10:00:00,100.79,100.94,100.28,100.88,63575.0,100.79,100.94,100.28,100.88,63575.0
2018-03-27 10:30:00,100.91,101.33,100.47,100.86,35319.0,100.91,101.33,100.47,100.86,35319.0
2018-03-27 11:00:00,100.89,101.47,100.73,101.15,27145.0,100.89,101.47,100.73,101.15,27145.0
2018-03-27 11:30:00,101.19,101.79,101.17,101.73,29280.0,101.19,101.79,101.17,101.73,29280.0
2018-03-27 12:00:00,101.76,101.9,101.35,101.35,38604.0,101.76,101.9,101.35,101.35,38604.0
2018-03-27 12:30:00,101.4,101.45,101.22,101.32,33441.0,101.4,101.45,101.22,101.32,33441.0
2018-03-27 13:00:00,101.32,101.46,101.22,101.26,49121.0,101.32,101.46,101.22,101.26,49121.0
2018-03-27 13:30:00,101.23,101.33,100.82,101.19,30200.0,101.23,101.33,100.82,101.19,30200.0
2018-03-27 14:00:00,101.19,101.49,100.96,100.96,58945.0,101.19,101.49,100.96,100.96,58945.0
2018-03-27 14:30:00,100.97,101.35,100.85,100.85,34183.0,100.97,101.35,100.85,100.85,34183.0
2018-03-27 15:00:00,100.84,100.84,99.98,100.08,56919.0,100.84,100.84,99.98,100.08,56919.0
2018-03-27 15:30:00,100.05,100.2,99.46,100.05,190548.0,100.05,100.2,99.46,100.05,190548.0
2018-03-28 09:30:00,100.09,100.09,98.56,99.67,95138.0,100.09,100.09,98.56,99.67,95138.0
2018-03-28 10:00:00,99.67,99.85,98.43,98.67,75735.0,99.67,99.85,98.43,98.67,75735.0
2018-03-28 10:30:00,98.72,98.73,97.59,98.13,88946.0,98.72,98.73,97.59,98.13,88946.0
2018-03-28 11:00:00,98.13,98.49,97.73,97.79,102900.0,98.13,98.49,97.73,97.79,102900.0
2018-03-28 11:30:00,97.71,98.43,97.71,98.07,66845.0,97.71,98.43,97.71,98.07,66845.0
2018-03-28 12:00:00,98.05,98.95,97.97,98.43,55935.0,98.05,98.95,97.97,98.43,55935.0
2018-03-28 12:30:00,98.42,98.84,98.34,98.34,25164.0,98.42,98.84,98.34,98.34,25164.0
2018-03-28 13:00:00,98.34,98.83,97.95,98.75,56643.0,98.34,98.83,97.95,98.75,56643.0
2018-03-28 13:30:00,98.7,99.13,98.63,98.91,36812.0,98.7,99.13,98.63,98.91,36812.0
2018-03-28 14:00:00,98.95,99.22,98.61,98.71,43794.0,98.95,99.22,98.61,98.71,43794.0
2018-03-28 14:30:00,98.7,99.03,98.67,98.72,44540.0,98.7,99.03,98.67,98.72,44540.0
2018-03-28 15:00:00,98.68,98.78,98.33,98.74,75730.0,98.68,98.78,98.33,98.74,75730.0
2018-03-28 15:30:00,98.75,99.06,98.55,98.6,158007.0,98.75,99.06,98.55,98.6,158007.0
2018-03-29 09:30:00,99.02,99.04,96.67,96.82,97206.0,99.02,99.04,96.67,96.82,97206.0
2018-03-29 10:00:00,96.81,97.06,96.46,96.73,112498.0,96.81,97.06,96.46,96.73,112498.0
2018-03-29 10:30:00,96.73,97.04,96.63,97.04,151756.0,96.73,97.04,96.63,97.04,151756.0
2018-03-29 11:00:00,97.04,97.68,96.99,97.26,90631.0,97.04,97.68,96.99,97.26,90631.0
2018-03-29 11:30:00,97.31,98.06,97.23,97.98,303718.0,97.31,98.06,97.23,97.98,303718.0
2018-03-29 12:00:00,97.96,98.18,97.65,97.87,125571.0,97.96,98.18,97.65,97.87,125571.0
2018-03-29 12:30:00,97.83,98.02,97.74,97.89,91169.0,97.83,98.02,97.74,97.89,91169.0
2018-03-29 13:00:00,97.85,98.15,97.71,98.0,53172.0,97.85,98.15,97.71,98.0,53172.0
2018-03-29 13:30:00,98.0,98.65,97.95,98.51,77897.0,98.0,98.65,97.95,98.51,77897.0
2018-03-29 14:00:00,98.5,99.01,98.37,98.67,46230.0,98.5,99.01,98.37,98.67,46230.0
2018-03-29 14:30:00,98.68,98.84,98.38,98.61,91977.0,98.68,98.84,98.38,98.61,91977.0
2018-03-29 15:00:00,98.62,98.92,98.46,98.56,83606.0,98.62,98.92,98.46,98.56,83606.0
2018-03-29 15:30:00,98.59,98.66,98.13,98.13,182770.0,98.59,98.66,98.13,98.13,182770.0
2018-04-02 09:30:00,98.18,99.57,97.86,97.93,51021.0,98.18,99.57,97.86,97.93,51021.0
2018-04-02 10:00:00,97.89,97.89,97.35,97.35,33440.0,97.89,97.89,97.35,97.35,33440.0
2018-04-02 10:30:00,97.4,97.5,96.81,96.81,32413.0,97.4,97.5,96.81,96.81,32413.0
2018-04-02 11:00:00,96.79,96.82,96.26,96.43,45822.0,96.79,96.82,96.26,96.43,45822.0
2018-04-02 11:30:00,96.42,96.43,95.62,95.84,42426.0,96.42,96.43,95.62,95.84,42426.0
2018-04-02 12:00:00,95.86,95.88,95.38,95.85,46052.0,95.86,95.88,95.38,95.85,46052.0
2018-04-02 12:30:00,95.87,96.21,95.8,95.8,31055.0,95.87,96.21,95.8,95.8,31055.0
2018-04-02 13:00:00,95.83,95.93,95.0,95.05,42165.0,95.83,95.93,95.0,95.05,42165.0
2018-04-02 13:30:00,95.09,95.51,94.92,95.09,47321.0,95.09,95.51,94.92,95.09,47321.0
2018-04-02 14:00:00,95.05,95.34,94.83,94.98,41387.0,95.05,95.34,94.83,94.98,41387.0
2018-04-02 14:30:00,94.96,95.3,94.76,95.21,44103.0,94.96,95.3,94.76,95.21,44103.0
2018-04-02 15:00:00,95.22,95.39,94.98,95.19,70701.0,95.22,95.39,94.98,95.19,70701.0
2018-04-02 15:30:00,95.19,96.03,95.04,95.67,210596.0,95.19,96.03,95.04,95.67,210596.0
2018-04-03 09:30:00,95.84,96.49,95.42,95.74,92398.0,95.84,96.49,95.42,95.74,92398.0
2018-04-03 10:00:00,95.69,95.69,94.76,95.31,190116.0,95.69,95.69,94.76,95.31,190116.0
2018-04-03 10:30:00,95.4,95.54,95.14,95.32,46116.0,95.4,95.54,95.14,95.32,46116.0
2018-04-03 11:00:00,95.36,95.65,95.25,95.4,134212.0,95.36,95.65,95.25,95.4,134212.0
2018-04-03 11:30:00,95.45,95.5,94.93,94.99,62426.0,95.45,95.5,94.93,94.99,62426.0
2018-04-03 12:00:00,94.95,95.31,94.67,94.74,81955.0,94.95,95.31,94.67,94.74,81955.0
2018-04-03 12:30:00,94.76,95.12,94.72,95.02,46664.0,94.76,95.12,94.72,95.02,46664.0
2018-04-03 13:00:00,95.05,95.13,94.69,95.08,46886.0,95.05,95.13,94.69,95.08,46886.0
2018-04-03 13:30:00,95.12,95.39,94.93,95.31,42740.0,95.12,95.39,94.93,95.31,42740.0
2018-04-03 14:00:00,95.35,95.35,94.94,95.09,68796.0,95.35,95.35,94.94,95.09,68796.0
2018-04-03 14:30:00,95.06,95.49,94.75,95.46,75233.0,95.06,95.49,94.75,95.46,75233.0
2018-04-03 15:00:00,95.43,96.13,95.38,96.01,97650.0,95.43,96.13,95.38,96.01,97650.0
2018-04-03 15:30:00,96.04,96.04,95.56,95.72,180687.0,96.04,96.04,95.56,95.72,180687.0
2018-04-04 09:30:00,95.58,95.58,94.65,95.4,35344.0,95.58,95.58,94.65,95.4,35344.0
2018-04-04 10:00:00,95.31,95.63,94.92,95.2,31220.0,95.31,95.63,94.92,95.2,31220.0
2018-04-04 10:30:00,95.19,96.11,95.15,96.11,27750.0,95.19,96.11,95.15,96.11,27750.0
2018-04-04 11:00:00,96.06,96.11,95.39,95.81,26303.0,96.06,96.11,95.39,95.81,26303.0
2018-04-04 11:30:00,95.82,96.09,95.03,95.19,32826.0,95.82,96.09,95.03,95.19,32826.0
2018-04-04 12:00:00,95.26,95.59,95.07,95.51,18265.0,95.26,95.59,95.07,95.51,18265.0
2018-04-04 12:30:00,95.56,95.81,95.52,95.72,14423.0,95.56,95.81,95.52,95.72,14423.0
2018-04-04 13:00:00,95.67,95.77,95.46,95.64,22446.0,95.67,95.77,95.46,95.64,22446.0
2018-04-04 13:30:00,95.6,95.81,95.51,95.7,21273.0,95.6,95.81,95.51,95.7,21273.0
2018-04-04 14:00:00,95.71,96.34,95.67,96.34,18842.0,95.71,96.34,95.67,96.34,18842.0
2018-04-04 14:30:00,96.28,96.61,96.06,96.58,25849.0,96.28,96.61,96.06,96.58,25849.0
2018-04-04 15:00:00,96.58,96.72,96.46,96.7,78562.0,96.58,96.72,96.46,96.7,78562.0
2018-04-04 15:30:00,96.68,97.03,96.59,96.81,107779.0,96.68,97.03,96.59,96.81,107779.0
2018-04-05 09:30:00,97.6,97.6,96.17,96.95,39641.0,97.6,97.6,96.17,96.95,39641.0
2018-04-05 10:00:00,96.91,96.91,96.46,96.58,34864.0,96.91,96.91,96.46,96.58,34864.0
2018-04-05 10:30:00,96.56,96.98,96.56,96.85,42772.0,96.56,96.98,96.56,96.85,42772.0
2018-04-05 11:00:00,96.86,97.42,96.86,97.28,63502.0,96.86,97.42,96.86,97.28,63502.0
2018-04-05 11:30:00,97.31,97.54,97.16,97.46,60641.0,97.31,97.54,97.16,97.46,60641.0
2018-04-05 12:00:00,97.46,97.53,96.86,97.19,19158.0,97.46,97.53,96.86,97.19,19158.0
2018-04-05 12:30:00,97.14,97.45,97.05,97.4,22393.0,97.14,97.45,97.05,97.4,22393.0
2018-04-05 13:00:00,97.37,97.49,96.98,97.0,25049.0,97.37,97.49,96.98,97.0,25049.0
2018-04-05 13:30:00,97.0,97.16,96.67,97.11,39149.0,97.0,97.16,96.67,97.11,39149.0
2018-04-05 14:00:00,97.09,97.23,96.83,96.97,44933.0,97.09,97.23,96.83,96.97,44933.0
2018-04-05 14:30:00,96.98,97.41,96.94,97.33,39418.0,96.98,97.41,96.94,97.33,39418.0
2018-04-05 15:00:00,97.32,97.37,97.08,97.19,43240.0,97.32,97.37,97.08,97.19,43240.0
2018-04-05 15:30:00,97.19,97.2,96.87,97.0,151823.0,97.19,97.2,96.87,97.0,151823.0
2018-04-06 09:30:00,96.54,96.96,95.99,96.56,21287.0,96.54,96.96,95.99,96.56,21287.0
2018-04-06 10:00:00,96.61,96.71,96.3,96.37,15185.0,96.61,96.71,96.3,96.37,15185.0
2018-04-06 10:30:00,96.34,96.34,95.86,96.04,18360.0,96.34,96.34,95.86,96.04,18360.0
2018-04-06 11:00:00,95.97,96.04,95.65,95.88,16184.0,95.97,96.04,95.65,95.88,16184.0
2018-04-06 11:30:00,95.94,96.48,95.8,96.32,31976.0,95.94,96.48,95.8,96.32,31976.0
2018-04-06 12:00:00,96.37,96.37,95.45,95.5,17106.0,96.37,96.37,95.45,95.5,17106.0
2018-04-06 12:30:00,95.44,96.23,95.44,96.17,14103.0,95.44,96.23,95.44,96.17,14103.0
2018-04-06 13:00:00,96.13,96.13,95.42,95.61,13958.0,96.13,96.13,95.42,95.61,13958.0
2018-04-06 13:30:00,95.69,95.8,94.94,95.0,25284.0,95.69,95.8,94.94,95.0,25284.0
2018-04-06 14:00:00,95.03,95.25,94.9,94.95,50667.0,95.03,95.25,94.9,94.95,50667.0
2018-04-06 14:30:00,94.95,95.07,94.28,94.4,53462.0,94.95,95.07,94.28,94.4,53462.0
2018-04-06 15:00:00,94.43,94.92,94.26,94.69,46173.0,94.43,94.92,94.26,94.69,46173.0
2018-04-06 15:30:00,94.67,95.1,94.57,94.82,191006.0,94.67,95.1,94.57,94.82,191006.0
2018-04-09 09:30:00,94.85,95.45,94.55,95.13,30997.0,94.85,95.45,94.55,95.13,30997.0
2018-04-09 10:00:00,95.28,95.49,94.73,95.4,26470.0,95.28,95.49,94.73,95.4,26470.0
2018-04-09 10:30:00,95.5,95.85,95.46,95.85,17656.0,95.5,95.85,95.46,95.85,17656.0
2018-04-09 11:00:00,95.85,96.06,95.43,95.99,13862.0,95.85,96.06,95.43,95.99,13862.0
2018-04-09 11:30:00,95.99,96.11,95.87,95.94,24340.0,95.99,96.11,95.87,95.94,24340.0
2018-04-09 12:00:00,95.99,96.27,95.95,96.16,12717.0,95.99,96.27,95.95,96.16,12717.0
2018-04-09 12:30:00,96.13,96.32,96.0,96.05,13801.0,96.13,96.32,96.0,96.05,13801.0
2018-04-09 13:00:00,96.06,96.33,96.05,96.25,18601.0,96.06,96.33,96.05,96.25,18601.0
2018-04-09 13:30:00,96.26,96.7,96.26,96.61,16436.0,96.26,96.7,96.26,96.61,16436.0
2018-04-09 14:00:00,96.63,96.67,96.42,96.48,23508.0,96.63,96.67,96.42,96.48,23508.0
2018-04-09 14:30:00,96.52,96.63,96.22,96.6,33057.0,96.52,96.63,96.22,96.6,33057.0
2018-04-09 15:00:00,96.6,96.61,96.1,96.23,34876.0,96.6,96.61,96.1,96.23,34876.0
2018-04-09 15:30:00,96.21,96.24,95.43,95.49,89830.0,96.21,96.24,95.43,95.49,89830.0
2018-04-10 09:30:00,96.31,97.51,95.43,95.89,28296.0,96.31,97.51,95.43,95.89,28296.0
2018-04-10 10:00:00,95.98,96.14,95.62,95.96,27638.0,95.98,96.14,95.62,95.96,27638.0
2018-04-10 10:30:00,96.04,96.57,96.04,96.5,21158.0,96.04,96.57,96.04,96.5,21158.0
2018-04-10 11:00:00,96.58,96.75,96.27,96.49,24938.0,96.58,96.75,96.27,96.49,24938.0
2018-04-10 11:30:00,96.6,96.93,96.24,96.75,21687.0,96.6,96.93,96.24,96.75,21687.0
2018-04-10 12:00:00,96.73,96.81,96.0,96.22,33452.0,96.73,96.81,96.0,96.22,33452.0
2018-04-10 12:30:00,96.22,96.62,96.14,96.58,36819.0,96.22,96.62,96.14,96.58,36819.0
2018-04-10 13:00:00,96.56,96.71,96.42,96.62,14671.0,96.56,96.71,96.42,96.62,14671.0
2018-04-10 13:30:00,96.6,96.74,96.33,96.57,19357.0,96.6,96.74,96.33,96.57,19357.0
2018-04-10 14:00:00,96.61,96.87,96.54,96.59,16775.0,96.61,96.87,96.54,96.59,16775.0
2018-04-10 14:30:00,96.56,96.73,96.33,96.61,20830.0,96.56,96.73,96.33,96.61,20830.0
2018-04-10 15:00:00,96.62,97.09,96.52,96.9,45574.0,96.62,97.09,96.52,96.9,45574.0
2018-04-10 15:30:00,96.89,96.89,96.48,96.61,118540.0,96.89,96.89,96.48,96.61,118540.0
2018-04-11 09:30:00,95.91,96.7,95.91,96.59,27626.0,95.91,96.7,95.91,96.59,27626.0
2018-04-11 10:00:00,96.57,96.66,96.33,96.65,81371.0,96.57,96.66,96.33,96.65,81371.0
2018-04-11 10:30:00,96.6,96.65,96.0,96.03,49362.0,96.6,96.65,96.0,96.03,49362.0
2018-04-11 11:00:00,96.02,96.6,95.86,96.46,27768.0,96.02,96.6,95.86,96.46,27768.0
2018-04-11 11:30:00,96.45,96.54,96.32,96.42,22232.0,96.45,96.54,96.32,96.42,22232.0
2018-04-11 12:00:00,96.42,96.55,96.28,96.5,37900.0,96.42,96.55,96.28,96.5,37900.0
2018-04-11 12:30:00,96.42,96.54,96.35,96.46,19092.0,96.42,96.54,96.35,96.46,19092.0
2018-04-11 13:00:00,96.5,96.6,96.33,96.46,38185.0,96.5,96.6,96.33,96.46,38185.0
2018-04-11 13:30:00,96.5,96.54,96.29,96.46,43212.0,96.5,96.54,96.29,96.46,43212.0
2018-04-11 14:00:00,96.47,96.6,96.28,96.47,21156.0,96.47,96.6,96.28,96.47,21156.0
2018-04-11 14:30:00,96.45,96.58,96.2,96.27,23628.0,96.45,96.58,96.2,96.27,23628.0
2018-04-11 15:00:00,96.32,96.36,95.75,95.85,35685.0,96.32,96.36,95.75,95.85,35685.0
2018-04-11 15:30:00,95.86,96.04,95.79,95.97,101988.0,95.86,96.04,95.79,95.97,101988.0
2018-04-12 09:30:00,96.24,96.63,96.09,96.46,26950.0,96.24,96.63,96.09,96.46,26950.0
2018-04-12 10:00:00,96.48,97.0,96.27,96.7,29379.0,96.48,97.0,96.27,96.7,29379.0
2018-04-12 10:30:00,96.69,96.83,96.53,96.62,42658.0,96.69,96.83,96.53,96.62,42658.0
2018-04-12 11:00:00,96.63,96.87,96.58,96.72,20462.0,96.63,96.87,96.58,96.72,20462.0
2018-04-12 11:30:00,96.77,96.77,96.26,96.42,24671.0,96.77,96.77,96.26,96.42,24671.0
2018-04-12 12:00:00,96.41,96.67,96.4,96.54,19747.0,96.41,96.67,96.4,96.54,19747.0
2018-04-12 12:30:00,96.6,96.78,96.4,96.74,19581.0,96.6,96.78,96.4,96.74,19581.0
2018-04-12 13:00:00,96.73,96.9,96.25,96.38,17803.0,96.73,96.9,96.25,96.38,17803.0
2018-04-12 13:30:00,96.32,96.59,96.24,96.33,24737.0,96.32,96.59,96.24,96.33,24737.0
2018-04-12 14:00:00,96.38,96.65,96.36,96.39,24570.0,96.38,96.65,96.36,96.39,24570.0
2018-04-12 14:30:00,96.45,96.63,96.35,96.63,18598.0,96.45,96.63,96.35,96.63,18598.0
2018-04-12 15:00:00,96.65,96.66,96.4,96.57,51599.0,96.65,96.66,96.4,96.57,51599.0
2018-04-12 15:30:00,96.59,96.61,96.11,96.12,88455.0,96.59,96.61,96.11,96.12,88455.0
2018-04-13 09:30:00,98.5,98.5,96.9,97.51,67389.0,98.5,98.5,96.9,97.51,67389.0
2018-04-13 10:00:00,97.5,97.51,97.1,97.26,40571.0,97.5,97.51,97.1,97.26,40571.0
2018-04-13 10:30:00,97.25,97.47,97.0,97.0,27721.0,97.25,97.47,97.0,97.0,27721.0
2018-04-13 11:00:00,96.95,97.27,96.85,97.03,29715.0,96.95,97.27,96.85,97.03,29715.0
2018-04-13 11:30:00,97.08,97.63,96.9,97.15,35860.0,97.08,97.63,96.9,97.15,35860.0
2018-04-13 12:00:00,97.17,97.46,97.16,97.46,28336.0,97.17,97.46,97.16,97.46,28336.0
2018-04-13 12:30:00,97.44,97.44,97.17,97.25,22395.0,97.44,97.44,97.17,97.25,22395.0
2018-04-13 13:00:00,97.27,97.44,97.23,97.4,16881.0,97.27,97.44,97.23,97.4,16881.0
2018-04-13 13:30:00,97.42,97.8,97.28,97.74,45475.0,97.42,97.8,97.28,97.74,45475.0
2018-04-13 14:00:00,97.71,98.06,97.66,97.92,59139.0,97.71,98.06,97.66,97.92,59139.0
2018-04-13 14:30:00,97.92,98.03,97.58,97.7,30336.0,97.92,98.03,97.58,97.7,30336.0
2018-04-13 15:00:00,97.66,97.67,97.27,97.44,69989.0,97.66,97.67,97.27,97.44,69989.0
2018-04-13 15:30:00,97.4,97.87,97.33,97.71,146714.0,97.4,97.87,97.33,97.71,146714.0
2018-04-16 09:30:00,98.34,98.34,97.42,98.04,26364.0,98.34,98.34,97.42,98.04,26364.0
2018-04-16 10:00:00,98.05,98.25,97.61,98.01,51159.0,98.05,98.25,97.61,98.01,51159.0
2018-04-16 10:30:00,98.02,98.22,97.91,98.19,30523.0,98.02,98.22,97.91,98.19,30523.0
2018-04-16 11:00:00,98.22,98.27,97.5,97.87,38807.0,98.22,98.27,97.5,97.87,38807.0
2018-04-16 11:30:00,97.89,97.92,97.66,97.74,24317.0,97.89,97.92,97.66,97.74,24317.0
2018-04-16 12:00:00,97.78,98.17,97.75,98.06,18260.0,97.78,98.17,97.75,98.06,18260.0
2018-04-16 12:30:00,98.04,98.19,97.88,98.1,13783.0,98.04,98.19,97.88,98.1,13783.0
2018-04-16 13:00:00,98.1,98.23,97.97,98.03,19861.0,98.1,98.23,97.97,98.03,19861.0
2018-04-16 13:30:00,97.97,98.3,97.92,98.26,39774.0,97.97,98.3,97.92,98.26,39774.0
2018-04-16 14:00:00,98.23,98.28,97.84,97.97,21851.0,98.23,98.28,97.84,97.97,21851.0
2018-04-16 14:30:00,97.97,98.09,97.78,97.9,20888.0,97.97,98.09,97.78,97.9,20888.0
2018-04-16 15:00:00,97.82,98.08,97.78,97.99,32437.0,97.82,98.08,97.78,97.99,32437.0
2018-04-16 15:30:00,97.93,98.1,97.83,98.03,118686.0,97.93,98.1,97.83,98.03,118686.0
2018-04-17 09:30:00,98.57,99.06,97.8,98.1,28478.0,98.57,99.06,97.8,98.1,28478.0
2018-04-17 10:00:00,98.12,98.31,97.93,98.31,30399.0,98.12,98.31,97.93,98.31,30399.0
2018-04-17 10:30:00,98.35,98.42,98.01,98.36,30812.0,98.35,98.42,98.01,98.36,30812.0
2018-04-17 11:00:00,98.43,98.59,98.22,98.51,31072.0,98.43,98.59,98.22,98.51,31072.0
2018-04-17 11:30:00,98.52,98.6,98.33,98.42,24387.0,98.52,98.6,98.33,98.42,24387.0
2018-04-17 12:00:00,98.42,98.79,98.42,98.54,31533.0,98.42,98.79,98.42,98.54,31533.0
2018-04-17 12:30:00,98.54,98.67,98.34,98.56,26577.0,98.54,98.67,98.34,98.56,26577.0
2018-04-17 13:00:00,98.5,98.63,98.15,98.35,27022.0,98.5,98.63,98.15,98.35,27022.0
2018-04-17 13:30:00,98.35,98.42,98.23,98.28,16237.0,98.35,98.42,98.23,98.28,16237.0
2018-04-17 14:00:00,98.29,98.42,98.07,98.2,25348.0,98.29,98.42,98.07,98.2,25348.0
2018-04-17 14:30:00,98.21,98.34,98.19,98.29,26705.0,98.21,98.34,98.19,98.29,26705.0
2018-04-17 15:00:00,98.27,98.8,98.26,98.67,37831.0,98.27,98.8,98.26,98.67,37831.0
2018-04-17 15:30:00,98.69,98.83,98.6,98.79,123906.0,98.69,98.83,98.6,98.79,123906.0
2018-04-18 09:30:00,98.88,99.46,98.81,99.1,28498.0,98.88,99.46,98.81,99.1,28498.0
2018-04-18 10:00:00,99.08,99.33,99.0,99.33,49283.0,99.08,99.33,99.0,99.33,49283.0
2018-04-18 10:30:00,99.33,99.56,99.2,99.54,30236.0,99.33,99.56,99.2,99.54,30236.0
2018-04-18 11:00:00,99.51,100.3,99.44,100.0,59935.0,99.51,100.3,99.44,100.0,59935.0
2018-04-18 11:30:00,100.01,100.07,99.66,99.66,33219.0,100.01,100.07,99.66,99.66,33219.0
2018-04-18 12:00:00,99.66,99.86,99.6,99.74,28603.0,99.66,99.86,99.6,99.74,28603.0
2018-04-18 12:30:00,99.69,100.04,99.58,99.97,30541.0,99.69,100.04,99.58,99.97,30541.0
2018-04-18 13:00:00,99.97,100.01,99.76,99.83,39097.0,99.97,100.01,99.76,99.83,39097.0
2018-04-18 13:30:00,99.85,99.85,99.39,99.41,51461.0,99.85,99.85,99.39,99.41,51461.0
2018-04-18 14:00:00,99.42,99.75,99.27,99.56,38322.0,99.42,99.75,99.27,99.56,38322.0
2018-04-18 14:30:00,99.57,99.62,99.4,99.47,40410.0,99.57,99.62,99.4,99.47,40410.0
2018-04-18 15:00:00,99.43,99.52,99.25,99.3,45888.0,99.43,99.52,99.25,99.3,45888.0
2018-04-18 15:30:00,99.31,99.36,99.16,99.22,119065.0,99.31,99.36,99.16,99.22,119065.0
2018-04-19 09:30:00,99.21,100.1,98.41,98.95,40322.0,99.21,100.1,98.41,98.95,40322.0
2018-04-19 10:00:00,99.0,99.05,98.38,98.52,35806.0,99.0,99.05,98.38,98.52,35806.0
2018-04-19 10:30:00,98.47,99.0,98.32,98.57,23450.0,98.47,99.0,98.32,98.57,23450.0
2018-04-19 11:00:00,98.62,98.75,98.3,98.5,20313.0,98.62,98.75,98.3,98.5,20313.0
2018-04-19 11:30:00,98.53,98.53,98.0,98.04,23557.0,98.53,98.53,98.0,98.04,23557.0
2018-04-19 12:00:00,98.06,98.06,97.53,97.9,20905.0,98.06,98.06,97.53,97.9,20905.0
2018-04-19 12:30:00,97.89,98.02,97.67,97.8,19642.0,97.89,98.02,97.67,97.8,19642.0
2018-04-19 13:00:00,97.83,97.88,97.54,97.79,21119.0,97.83,97.88,97.54,97.79,21119.0
2018-04-19 13:30:00,97.8,98.03,97.68,97.84,23167.0,97.8,98.03,97.68,97.84,23167.0
2018-04-19 14:00:00,97.8,98.08,97.68,97.93,29507.0,97.8,98.08,97.68,97.93,29507.0
2018-04-19 14:30:00,97.91,98.11,97.85,98.0,27826.0,97.91,98.11,97.85,98.0,27826.0
2018-04-19 15:00:00,98.02,98.04,97.77,97.84,37772.0,98.02,98.04,97.77,97.84,37772.0
2018-04-19 15:30:00,97.81,98.32,97.77,98.04,78603.0,97.81,98.32,97.77,98.04,78603.0
2018-04-20 09:30:00,98.38,98.45,97.89,97.93,61637.0,98.38,98.45,97.89,97.93,61637.0
2018-04-20 10:00:00,97.84,97.88,97.43,97.71,24180.0,97.84,97.88,97.43,97.71,24180.0
2018-04-20 10:30:00,97.69,97.82,97.25,97.31,13248.0,97.69,97.82,97.25,97.31,13248.0
2018-04-20 11:00:00,97.34,97.53,97.12,97.25,36509.0,97.34,97.53,97.12,97.25,36509.0
2018-04-20 11:30:00,97.25,97.55,97.22,97.34,16365.0,97.25,97.55,97.22,97.34,16365.0
2018-04-20 12:00:00,97.32,97.44,97.22,97.33,9197.0,97.32,97.44,97.22,97.33,9197.0
2018-04-20 12:30:00,97.34,97.61,97.28,97.42,11246.0,97.34,97.61,97.28,97.42,11246.0
2018-04-20 13:00:00,97.43,97.46,97.14,97.28,13629.0,97.43,97.46,97.14,97.28,13629.0
2018-04-20 13:30:00,97.34,97.58,97.25,97.5,11802.0,97.34,97.58,97.25,97.5,11802.0
2018-04-20 14:00:00,97.5,97.59,97.36,97.5,11053.0,97.5,97.59,97.36,97.5,11053.0
2018-04-20 14:30:00,97.51,97.53,97.27,97.36,14194.0,97.51,97.53,97.27,97.36,14194.0
2018-04-20 15:00:00,97.36,97.36,97.02,97.24,22550.0,97.36,97.36,97.02,97.24,22550.0
2018-04-20 15:30:00,97.24,97.48,97.06,97.31,118494.0,97.24,97.48,97.06,97.31,118494.0
2018-04-23 09:30:00,97.44,98.24,97.11,98.17,27660.0,97.44,98.24,97.11,98.17,27660.0
2018-04-23 10:00:00,98.16,98.44,97.79,98.38,31608.0,98.16,98.44,97.79,98.38,31608.0
2018-04-23 10:30:00,98.35,98.86,98.3,98.83,38516.0,98.35,98.86,98.3,98.83,38516.0
2018-04-23 11:00:00,98.8,99.08,98.66,98.8,25007.0,98.8,99.08,98.66,98.8,25007.0
2018-04-23 11:30:00,98.8,98.85,98.46,98.56,27491.0,98.8,98.85,98.46,98.56,27491.0
2018-04-23 12:00:00,98.53,98.74,98.43,98.44,19435.0,98.53,98.74,98.43,98.44,19435.0
2018-04-23 12:30:00,98.41,98.53,98.29,98.42,22195.0,98.41,98.53,98.29,98.42,22195.0
2018-04-23 13:00:00,98.41,98.54,98.28,98.46,18628.0,98.41,98.54,98.28,98.46,18628.0
2018-04-23 13:30:00,98.46,98.86,98.46,98.62,31792.0,98.46,98.86,98.46,98.62,31792.0
2018-04-23 14:00:00,98.57,98.62,98.37,98.43,42092.0,98.57,98.62,98.37,98.43,42092.0
2018-04-23 14:30:00,98.41,98.47,98.06,98.12,30270.0,98.41,98.47,98.06,98.12,30270.0
2018-04-23 15:00:00,98.09,98.41,98.08,98.4,40549.0,98.09,98.41,98.08,98.4,40549.0
2018-04-23 15:30:00,98.35,98.37,97.83,98.0,178623.0,98.35,98.37,97.83,98.0,178623.0
2018-04-24 09:30:00,97.84,98.35,97.54,97.9,49766.0,97.84,98.35,97.54,97.9,49766.0
2018-04-24 10:00:00,97.96,98.03,97.23,97.51,43695.0,97.96,98.03,97.23,97.51,43695.0
2018-04-24 10:30:00,97.48,97.71,97.39,97.46,36735.0,97.48,97.71,97.39,97.46,36735.0
2018-04-24 11:00:00,97.48,98.07,97.45,98.07,34109.0,97.48,98.07,97.45,98.07,34109.0
2018-04-24 11:30:00,98.04,98.23,97.99,98.0,27697.0,98.04,98.23,97.99,98.0,27697.0
2018-04-24 12:00:00,98.0,98.16,97.79,97.92,32271.0,98.0,98.16,97.79,97.92,32271.0
2018-04-24 12:30:00,97.88,97.88,97.07,97.08,33364.0,97.88,97.88,97.07,97.08,33364.0
2018-04-24 13:00:00,97.06,97.19,96.88,96.93,21442.0,97.06,97.19,96.88,96.93,21442.0
2018-04-24 13:30:00,96.98,97.08,96.26,96.33,17251.0,96.98,97.08,96.26,96.33,17251.0
2018-04-24 14:00:00,96.3,96.38,96.03,96.13,25556.0,96.3,96.38,96.03,96.13,25556.0
2018-04-24 14:30:00,96.13,96.48,95.9,96.38,56012.0,96.13,96.48,95.9,96.38,56012.0
2018-04-24 15:00:00,96.41,96.86,96.34,96.66,52292.0,96.41,96.86,96.34,96.66,52292.0
2018-04-24 15:30:00,96.64,96.87,96.41,96.73,110548.0,96.64,96.87,96.41,96.73,110548.0
2018-04-25 09:30:00,96.56,96.99,95.09,95.48,34429.0,96.56,96.99,95.09,95.48,34429.0
2018-04-25 10:00:00,95.48,96.03,95.3,96.03,30397.0,95.48,96.03,95.3,96.03,30397.0
2018-04-25 10:30:00,96.04,96.54,96.04,96.2,19872.0,96.04,96.54,96.04,96.2,19872.0
2018-04-25 11:00:00,96.23,96.27,95.85,95.95,21142.0,96.23,96.27,95.85,95.95,21142.0
2018-04-25 11:30:00,95.97,96.06,95.63,95.63,31789.0,95.97,96.06,95.63,95.63,31789.0
2018-04-25 12:00:00,95.52,95.9,95.52,95.68,11119.0,95.52,95.9,95.52,95.68,11119.0
2018-04-25 12:30:00,95.68,95.94,95.57,95.81,27023.0,95.68,95.94,95.57,95.81,27023.0
2018-04-25 13:00:00,95.84,96.0,95.81,96.0,21570.0,95.84,96.0,95.81,96.0,21570.0
2018-04-25 13:30:00,96.09,96.19,96.0,96.18,31214.0,96.09,96.19,96.0,96.18,31214.0
2018-04-25 14:00:00,96.18,96.28,96.01,96.08,19689.0,96.18,96.28,96.01,96.08,19689.0
2018-04-25 14:30:00,96.06,96.65,96.04,96.65,14356.0,96.06,96.65,96.04,96.65,14356.0
2018-04-25 15:00:00,96.62,96.76,96.46,96.58,28859.0,96.62,96.76,96.46,96.58,28859.0
2018-04-25 15:30:00,96.59,96.73,96.11,96.52,74829.0,96.59,96.73,96.11,96.52,74829.0
2018-04-26 09:30:00,96.92,97.13,96.29,96.95,37035.0,96.92,97.13,96.29,96.95,37035.0
2018-04-26 10:00:00,96.94,97.1,96.18,96.39,58302.0,96.94,97.1,96.18,96.39,58302.0
2018-04-26 10:30:00,96.42,96.61,96.2,96.49,24888.0,96.42,96.61,96.2,96.49,24888.0
2018-04-26 11:00:00,96.49,96.55,96.37,96.53,36692.0,96.49,96.55,96.37,96.53,36692.0
2018-04-26 11:30:00,96.53,96.54,96.28,96.54,28601.0,96.53,96.54,96.28,96.54,28601.0
2018-04-26 12:00:00,96.59,96.95,96.59,96.82,15579.0,96.59,96.95,96.59,96.82,15579.0
2018-04-26 12:30:00,96.83,96.86,96.63,96.72,20792.0,96.83,96.86,96.63,96.72,20792.0
2018-04-26 13:00:00,96.64,96.95,96.64,96.74,13434.0,96.64,96.95,96.64,96.74,13434.0
2018-04-26 13:30:00,96.72,97.15,96.72,97.08,20359.0,96.72,97.15,96.72,97.08,20359.0
2018-04-26 14:00:00,97.07,97.1,96.96,97.03,25691.0,97.07,97.1,96.96,97.03,25691.0
2018-04-26 14:30:00,97.02,97.02,96.47,96.47,51802.0,97.02,97.02,96.47,96.47,51802.0
2018-04-26 15:00:00,96.48,96.64,96.23,96.23,61298.0,96.48,96.64,96.23,96.23,61298.0
2018-04-26 15:30:00,96.26,96.53,96.15,96.49,199968.0,96.26,96.53,96.15,96.49,199968.0
2018-04-27 09:30:00,96.4,96.71,95.86,96.71,46708.0,96.4,96.71,95.86,96.71,46708.0
2018-04-27 10:00:00,96.77,97.0,96.57,96.74,34761.0,96.77,97.0,96.57,96.74,34761.0
2018-04-27 10:30:00,96.68,96.69,96.22,96.4,29636.0,96.68,96.69,96.22,96.4,29636.0
2018-04-27 11:00:00,96.37,96.75,96.37,96.74,37039.0,96.37,96.75,96.37,96.74,37039.0
2018-04-27 11:30:00,96.72,96.78,96.46,96.66,17202.0,96.72,96.78,96.46,96.66,17202.0
2018-04-27 12:00:00,96.67,96.74,96.54,96.62,15628.0,96.67,96.74,96.54,96.62,15628.0
2018-04-27 12:30:00,96.6,96.84,96.47,96.82,18012.0,96.6,96.84,96.47,96.82,18012.0
2018-04-27 13:00:00,96.79,96.82,96.46,96.5,20388.0,96.79,96.82,96.46,96.5,20388.0
2018-04-27 13:30:00,96.46,96.48,96.22,96.31,24397.0,96.46,96.48,96.22,96.31,24397.0
2018-04-27 14:00:00,96.27,96.38,96.26,96.32,26858.0,96.27,96.38,96.26,96.32,26858.0
2018-04-27 14:30:00,96.31,96.39,96.08,96.38,71113.0,96.31,96.39,96.08,96.38,71113.0
2018-04-27 15:00:00,96.37,96.47,96.26,96.34,60904.0,96.37,96.47,96.26,96.34,60904.0
2018-04-27 15:30:00,96.33,96.72,96.3,96.44,248544.0,96.33,96.72,96.3,96.44,248544.0
2018-04-30 09:30:00,96.8,97.29,96.25,96.76,97290.0,96.8,97.29,96.25,96.76,97290.0
2018-04-30 10:00:00,96.79,97.13,96.59,97.13,79593.0,96.79,97.13,96.59,97.13,79593.0
2018-04-30 10:30:00,97.15,97.19,96.69,96.86,83337.0,97.15,97.19,96.69,96.86,83337.0
2018-04-30 11:00:00,96.86,96.94,96.54,96.65,31474.0,96.86,96.94,96.54,96.65,31474.0
2018-04-30 11:30:00,96.63,96.69,96.25,96.35,34788.0,96.63,96.69,96.25,96.35,34788.0
2018-04-30 12:00:00,96.35,96.42,96.22,96.4,43926.0,96.35,96.42,96.22,96.4,43926.0
2018-04-30 12:30:00,96.39,96.4,96.09,96.33,21847.0,96.39,96.4,96.09,96.33,21847.0
2018-04-30 13:00:00,96.36,96.36,96.02,96.2,27909.0,96.36,96.36,96.02,96.2,27909.0
2018-04-30 13:30:00,96.2,96.36,96.17,96.29,31376.0,96.2,96.36,96.17,96.29,31376.0
2018-04-30 14:00:00,96.27,96.27,95.99,96.23,45115.0,96.27,96.27,95.99,96.23,45115.0
2018-04-30 14:30:00,96.2,96.23,95.98,96.01,48208.0,96.2,96.23,95.98,96.01,48208.0
2018-04-30 15:00:00,96.03,96.13,95.84,95.87,47666.0,96.03,96.13,95.84,95.87,47666.0
2018-04-30 15:30:00,95.86,96.18,95.75,95.78,186973.0,95.86,96.18,95.75,95.78,186973.0
2018-05-01 09:30:00,95.64,97.03,95.53,96.91,51599.0,95.64,97.03,95.53,96.91,51599.0
2018-05-01 10:00:00,96.9,97.0,96.32,96.43,46389.0,96.9,97.0,96.32,96.43,46389.0
2018-05-01 10:30:00,96.38,96.76,96.26,96.51,51099.0,96.38,96.76,96.26,96.51,51099.0
2018-05-01 11:00:00,96.48,97.32,96.41,97.22,84602.0,96.48,97.32,96.41,97.22,84602.0
2018-05-01 11:30:00,97.19,97.48,97.04,97.39,57872.0,97.19,97.48,97.04,97.39,57872.0
2018-05-01 12:00:00,97.38,97.56,97.26,97.5,44640.0,97.38,97.56,97.26,97.5,44640.0
2018-05-01 12:30:00,97.51,98.46,97.47,97.73,122068.0,97.51,98.46,97.47,97.73,122068.0
2018-05-01 13:00:00,97.72,97.82,97.51,97.68,52091.0,97.72,97.82,97.51,97.68,52091.0
2018-05-01 13:30:00,97.68,98.81,97.67,98.54,108613.0,97.68,98.81,97.67,98.54,108613.0
2018-05-01 14:00:00,98.54,98.6,98.06,98.14,57583.0,98.54,98.6,98.06,98.14,57583.0
2018-05-01 14:30:00,98.14,98.74,98.14,98.29,63617.0,98.14,98.74,98.14,98.29,63617.0
2018-05-01 15:00:00,98.3,98.78,97.95,98.04,114061.0,98.3,98.78,97.95,98.04,114061.0
2018-05-01 15:30:00,98.05,98.62,97.96,98.01,232485.0,98.05,98.62,97.96,98.01,232485.0
2018-05-02 09:30:00,97.61,99.24,95.99,97.95,212835.0,97.61,99.24,95.99,97.95,212835.0
2018-05-02 10:00:00,97.98,98.18,96.51,96.64,181723.0,97.98,98.18,96.51,96.64,181723.0
2018-05-02 10:30:00,96.59,96.88,95.57,95.97,118972.0,96.59,96.88,95.57,95.97,118972.0
2018-05-02 11:00:00,95.97,97.12,95.97,96.48,51911.0,95.97,97.12,95.97,96.48,51911.0
2018-05-02 11:30:00,96.45,96.64,95.97,96.43,62909.0,96.45,96.64,95.97,96.43,62909.0
2018-05-02 12:00:00,96.42,96.44,95.56,96.24,64580.0,96.42,96.44,95.56,96.24,64580.0
2018-05-02 12:30:00,96.25,96.44,95.98,96.33,46240.0,96.25,96.44,95.98,96.33,46240.0
2018-05-02 13:00:00,96.39,96.78,96.37,96.7,30644.0,96.39,96.78,96.37,96.7,30644.0
2018-05-02 13:30:00,96.7,96.94,96.58,96.94,29460.0,96.7,96.94,96.58,96.94,29460.0
2018-05-02 14:00:00,96.98,97.75,96.97,97.73,79700.0,96.98,97.75,96.97,97.73,79700.0
2018-05-02 14:30:00,97.73,97.73,97.08,97.16,52446.0,97.73,97.73,97.08,97.16,52446.0
2018-05-02 15:00:00,97.18,97.4,96.91,97.22,98513.0,97.18,97.4,96.91,97.22,98513.0
2018-05-02 15:30:00,97.22,97.24,96.61,96.9,193143.0,97.22,97.24,96.61,96.9,193143.0
2018-05-03 09:30:00,96.85,96.85,96.08,96.37,42955.0,96.85,96.85,96.08,96.37,42955.0
2018-05-03 10:00:00,96.32,96.46,95.95,96.19,44386.0,96.32,96.46,95.95,96.19,44386.0
2018-05-03 10:30:00,96.15,96.31,95.74,96.17,55596.0,96.15,96.31,95.74,96.17,55596.0
2018-05-03 11:00:00,96.17,96.77,96.06,96.56,62509.0,96.17,96.77,96.06,96.56,62509.0
2018-05-03 11:30:00,96.52,97.03,96.5,96.91,42802.0,96.52,97.03,96.5,96.91,42802.0
2018-05-03 12:00:00,96.88,97.13,96.87,96.92,56658.0,96.88,97.13,96.87,96.92,56658.0
2018-05-03 12:30:00,96.94,97.38,96.57,97.27,51266.0,96.94,97.38,96.57,97.27,51266.0
2018-05-03 13:00:00,97.25,97.25,96.86,97.03,29848.0,97.25,97.25,96.86,97.03,29848.0
2018-05-03 13:30:00,97.06,97.63,97.06,97.38,27401.0,97.06,97.63,97.06,97.38,27401.0
2018-05-03 14:00:00,97.32,97.72,97.21,97.52,51654.0,97.32,97.72,97.21,97.52,51654.0
2018-05-03 14:30:00,97.56,97.71,97.12,97.29,34836.0,97.56,97.71,97.12,97.29,34836.0
2018-05-03 15:00:00,97.31,97.57,97.09,97.24,64172.0,97.31,97.57,97.09,97.24,64172.0
2018-05-03 15:30:00,97.26,97.34,96.96,97.25,134400.0,97.26,97.34,96.96,97.25,134400.0
2018-05-04 09:30:00,96.43,97.17,96.36,96.8,45198.0,96.43,97.17,96.36,96.8,45198.0
2018-05-04 10:00:00,96.75,97.12,96.69,97.05,37803.0,96.75,97.12,96.69,97.05,37803.0
2018-05-04 10:30:00,97.05,97.54,97.03,97.5,62758.0,97.05,97.54,97.03,97.5,62758.0
2018-05-04 11:00:00,97.5,97.77,97.47,97.73,57281.0,97.5,97.77,97.47,97.73,57281.0
2018-05-04 11:30:00,97.76,98.28,97.76,98.28,42360.0,97.76,98.28,97.76,98.28,42360.0
2018-05-04 12:00:00,98.22,98.41,98.21,98.3,22815.0,98.22,98.41,98.21,98.3,22815.0
2018-05-04 12:30:00,98.29,98.43,98.22,98.36,15831.0,98.29,98.43,98.22,98.36,15831.0
2018-05-04 13:00:00,98.38,98.57,98.25,98.55,16727.0,98.38,98.57,98.25,98.55,16727.0
2018-05-04 13:30:00,98.54,98.66,98.4,98.58,31969.0,98.54,98.66,98.4,98.58,31969.0
2018-05-04 14:00:00,98.56,98.79,98.54,98.79,72692.0,98.56,98.79,98.54,98.79,72692.0
2018-05-04 14:30:00,98.81,99.22,98.81,99.17,93520.0,98.81,99.22,98.81,99.17,93520.0
2018-05-04 15:00:00,99.19,99.39,99.19,99.25,62596.0,99.19,99.39,99.19,99.25,62596.0
2018-05-04 15:30:00,99.25,99.35,98.93,99.0,186116.0,99.25,99.35,98.93,99.0,186116.0
2018-05-07 09:30:00,99.22,99.68,98.66,99.4,26429.0,99.22,99.68,98.66,99.4,26429.0
2018-05-07 10:00:00,99.36,99.4,98.6,98.85,72547.0,99.36,99.4,98.6,98.85,72547.0
2018-05-07 10:30:00,98.97,99.2,98.91,99.01,91274.0,98.97,99.2,98.91,99.01,91274.0
2018-05-07 11:00:00,98.98,99.04,98.78,98.98,104088.0,98.98,99.04,98.78,98.98,104088.0
2018-05-07 11:30:00,99.02,99.13,98.9,99.03,28778.0,99.02,99.13,98.9,99.03,28778.0
2018-05-07 12:00:00,99.05,99.29,99.0,99.04,37717.0,99.05,99.29,99.0,99.04,37717.0
2018-05-07 12:30:00,99.05,99.14,98.97,99.08,33879.0,99.05,99.14,98.97,99.08,33879.0
2018-05-07 13:00:00,99.1,99.18,99.0,99.04,42351.0,99.1,99.18,99.0,99.04,42351.0
2018-05-07 13:30:00,99.05,99.07,98.98,99.02,43232.0,99.05,99.07,98.98,99.02,43232.0
2018-05-07 14:00:00,99.0,99.08,98.93,99.02,50718.0,99.0,99.08,98.93,99.02,50718.0
2018-05-07 14:30:00,99.0,99.06,98.81,98.84,53218.0,99.0,99.06,98.81,98.84,53218.0
2018-05-07 15:00:00,98.82,98.88,98.02,98.21,48072.0,98.82,98.88,98.02,98.21,48072.0
2018-05-07 15:30:00,98.21,98.29,97.94,98.17,150962.0,98.21,98.29,97.94,98.17,150962.0
2018-05-08 09:30:00,97.65,98.31,97.65,98.09,23269.0,97.65,98.31,97.65,98.09,23269.0
2018-05-08 10:00:00,98.17,98.91,98.17,98.86,24581.0,98.17,98.91,98.17,98.86,24581.0
2018-05-08 10:30:00,98.86,99.04,98.73,98.74,47068.0,98.86,99.04,98.73,98.74,47068.0
2018-05-08 11:00:00,98.72,98.75,98.54,98.73,47489.0,98.72,98.75,98.54,98.73,47489.0
2018-05-08 11:30:00,98.7,99.04,98.66,98.95,27903.0,98.7,99.04,98.66,98.95,27903.0
2018-05-08 12:00:00,98.95,98.97,98.72,98.8,31373.0,98.95,98.97,98.72,98.8,31373.0
2018-05-08 12:30:00,98.79,98.9,98.55,98.67,26053.0,98.79,98.9,98.55,98.67,26053.0
2018-05-08 13:00:00,98.67,98.82,98.61,98.77,19749.0,98.67,98.82,98.61,98.77,19749.0
2018-05-08 13:30:00,98.86,98.9,98.57,98.6,25446.0,98.86,98.9,98.57,98.6,25446.0
2018-05-08 14:00:00,98.62,98.78,98.15,98.31,37513.0,98.62,98.78,98.15,98.31,37513.0
2018-05-08 14:30:00,98.31,98.47,98.12,98.28,26227.0,98.31,98.47,98.12,98.28,26227.0
2018-05-08 15:00:00,98.27,98.41,98.18,98.29,43803.0,98.27,98.41,98.18,98.29,43803.0
2018-05-08 15:30:00,98.29,98.36,98.03,98.25,84182.0,98.29,98.36,98.03,98.25,84182.0
2018-05-09 09:30:00,98.53,98.53,97.66,97.76,18352.0,98.53,98.53,97.66,97.76,18352.0
2018-05-09 10:00:00,97.79,98.18,97.76,98.18,88996.0,97.79,98.18,97.76,98.18,88996.0
2018-05-09 10:30:00,98.15,98.53,98.09,98.43,30930.0,98.15,98.53,98.09,98.43,30930.0
2018-05-09 11:00:00,98.44,99.02,98.44,98.99,30129.0,98.44,99.02,98.44,98.99,30129.0
2018-05-09 11:30:00,99.03,99.06,98.65,98.65,30696.0,99.03,99.06,98.65,98.65,30696.0
2018-05-09 12:00:00,98.58,98.78,98.49,98.73,9649.0,98.58,98.78,98.49,98.73,9649.0
2018-05-09 12:30:00,98.77,98.92,98.64,98.87,12072.0,98.77,98.92,98.64,98.87,12072.0
2018-05-09 13:00:00,98.9,99.03,98.7,98.82,24898.0,98.9,99.03,98.7,98.82,24898.0
2018-05-09 13:30:00,98.81,98.88,98.69,98.75,14071.0,98.81,98.88,98.69,98.75,14071.0
2018-05-09 14:00:00,98.77,99.2,98.76,99.2,20300.0,98.77,99.2,98.76,99.2,20300.0
2018-05-09 14:30:00,99.19,99.37,99.13,99.19,11050.0,99.19,99.37,99.13,99.19,11050.0
2018-05-09 15:00:00,99.16,99.34,99.12,99.18,18675.0,99.16,99.34,99.12,99.18,18675.0
2018-05-09 15:30:00,99.19,99.42,99.13,99.37,88909.0,99.19,99.42,99.13,99.37,88909.0
2018-05-10 09:30:00,99.6,99.6,99.0,99.3,72890.0,99.6,99.6,99.0,99.3,72890.0
2018-05-10 10:00:00,99.25,99.26,98.92,99.11,43778.0,99.25,99.26,98.92,99.11,43778.0
2018-05-10 10:30:00,99.1,99.44,98.98,99.39,40746.0,99.1,99.44,98.98,99.39,40746.0
2018-05-10 11:00:00,99.34,99.93,99.31,99.87,37639.0,99.34,99.93,99.31,99.87,37639.0
2018-05-10 11:30:00,99.86,99.97,99.67,99.87,22547.0,99.86,99.97,99.67,99.87,22547.0
2018-05-10 12:00:00,99.93,100.57,99.89,100.49,23046.0,99.93,100.57,99.89,100.49,23046.0
2018-05-10 12:30:00,100.55,100.57,100.21,100.27,10704.0,100.55,100.57,100.21,100.27,10704.0
2018-05-10 13:00:00,100.31,100.35,100.13,100.13,68101.0,100.31,100.35,100.13,100.13,68101.0
2018-05-10 13:30:00,100.16,100.43,100.1,100.27,37330.0,100.16,100.43,100.1,100.27,37330.0
2018-05-10 14:00:00,100.27,100.64,100.26,100.64,67682.0,100.27,100.64,100.26,100.64,67682.0
2018-05-10 14:30:00,100.64,100.65,100.33,100.58,26474.0,100.64,100.65,100.33,100.58,26474.0
2018-05-10 15:00:00,100.63,100.74,100.5,100.66,34034.0,100.63,100.74,100.5,100.66,34034.0
2018-05-10 15:30:00,100.63,100.96,100.58,100.91,146598.0,100.63,100.96,100.58,100.91,146598.0
2018-05-11 09:30:00,100.55,102.12,100.55,102.11,44796.0,100.55,102.12,100.55,102.11,44796.0
2018-05-11 10:00:00,102.2,102.47,102.09,102.47,45127.0,102.2,102.47,102.09,102.47,45127.0
2018-05-11 10:30:00,102.41,102.67,102.26,102.67,50712.0,102.41,102.67,102.26,102.67,50712.0
2018-05-11 11:00:00,102.68,102.85,102.58,102.61,42554.0,102.68,102.85,102.58,102.61,42554.0
2018-05-11 11:30:00,102.58,102.8,102.37,102.58,29107.0,102.58,102.8,102.37,102.58,29107.0
2018-05-11 12:00:00,102.58,102.68,102.22,102.3,18426.0,102.58,102.68,102.22,102.3,18426.0
2018-05-11 12:30:00,102.29,102.54,102.21,102.5,24710.0,102.29,102.54,102.21,102.5,24710.0
2018-05-11 13:00:00,102.5,102.67,102.42,102.63,18745.0,102.5,102.67,102.42,102.63,18745.0
2018-05-11 13:30:00,102.67,102.69,102.38,102.51,28503.0,102.67,102.69,102.38,102.51,28503.0
2018-05-11 14:00:00,102.46,102.91,102.23,102.79,57257.0,102.46,102.91,102.23,102.79,57257.0
2018-05-11 14:30:00,102.79,103.19,102.66,103.07,39453.0,102.79,103.19,102.66,103.07,39453.0
2018-05-11 15:00:00,103.1,103.25,102.81,102.9,100551.0,103.1,103.25,102.81,102.9,100551.0
2018-05-11 15:30:00,102.89,103.08,102.82,103.02,130752.0,102.89,103.08,102.82,103.02,130752.0
2018-05-14 09:30:00,103.11,103.34,102.43,103.15,29760.0,103.11,103.34,102.43,103.15,29760.0
2018-05-14 10:00:00,103.11,103.88,103.03,103.77,28749.0,103.11,103.88,103.03,103.77,28749.0
2018-05-14 10:30:00,103.76,103.76,103.18,103.28,52797.0,103.76,103.76,103.18,103.28,52797.0
2018-05-14 11:00:00,103.25,103.43,103.0,103.02,33641.0,103.25,103.43,103.0,103.02,33641.0
2018-05-14 11:30:00,103.04,103.23,103.04,103.23,16405.0,103.04,103.23,103.04,103.23,16405.0
2018-05-14 12:00:00,103.15,103.49,103.12,103.43,36592.0,103.15,103.49,103.12,103.43,36592.0
2018-05-14 12:30:00,103.43,103.43,103.0,103.02,20539.0,103.43,103.43,103.0,103.02,20539.0
2018-05-14 13:00:00,103.08,103.09,102.85,102.89,25541.0,103.08,103.09,102.85,102.89,25541.0
2018-05-14 13:30:00,102.93,103.07,102.82,102.9,16946.0,102.93,103.07,102.82,102.9,16946.0
2018-05-14 14:00:00,102.91,102.96,102.58,102.67,23401.0,102.91,102.96,102.58,102.67,23401.0
2018-05-14 14:30:00,102.7,102.86,102.68,102.76,32352.0,102.7,102.86,102.68,102.76,32352.0
2018-05-14 15:00:00,102.79,102.92,102.73,102.84,24084.0,102.79,102.92,102.73,102.84,24084.0
2018-05-14 15:30:00,102.86,102.96,102.71,102.92,77877.0,102.86,102.96,102.71,102.92,77877.0
2018-05-15 09:30:00,102.46,102.99,102.12,102.79,68968.0,102.46,102.99,102.12,102.79,68968.0
2018-05-15 10:00:00,102.8,103.46,102.79,103.44,66382.0,102.8,103.46,102.79,103.44,66382.0
2018-05-15 10:30:00,103.44,103.57,103.21,103.42,49897.0,103.44,103.57,103.21,103.42,49897.0
2018-05-15 11:00:00,103.44,103.8,103.37,103.65,53289.0,103.44,103.8,103.37,103.65,53289.0
2018-05-15 11:30:00,103.66,103.97,103.58,103.61,57753.0,103.66,103.97,103.58,103.61,57753.0
2018-05-15 12:00:00,103.62,103.62,103.1,103.17,50643.0,103.62,103.62,103.1,103.17,50643.0
2018-05-15 12:30:00,103.21,103.82,103.2,103.73,40630.0,103.21,103.82,103.2,103.73,40630.0
2018-05-15 13:00:00,103.75,103.75,103.43,103.51,43256.0,103.75,103.75,103.43,103.51,43256.0
2018-05-15 13:30:00,103.53,103.63,103.37,103.44,42378.0,103.53,103.63,103.37,103.44,42378.0
2018-05-15 14:00:00,103.47,103.54,102.95,103.12,46842.0,103.47,103.54,102.95,103.12,46842.0
2018-05-15 14:30:00,103.12,103.39,102.66,102.68,49300.0,103.12,103.39,102.66,102.68,49300.0
2018-05-15 15:00:00,102.7,102.7,101.96,102.15,116155.0,102.7,102.7,101.96,102.15,116155.0
2018-05-15 15:30:00,102.14,102.25,101.63,102.14,233401.0,102.14,102.25,101.63,102.14,233401.0
2018-05-16 09:30:00,101.35,101.78,100.5,100.96,306342.0,101.35,101.78,100.5,100.96,306342.0
2018-05-16 10:00:00,100.99,101.22,100.5,100.52,275370.0,100.99,101.22,100.5,100.52,275370.0
2018-05-16 10:30:00,100.56,101.06,100.56,100.95,212451.0,100.56,101.06,100.56,100.95,212451.0
2018-05-16 11:00:00,100.92,101.06,100.8,101.02,261522.0,100.92,101.06,100.8,101.02,261522.0
2018-05-16 11:30:00,101.02,101.56,93.38,93.38,652778.0,101.02,101.56,93.38,93.38,652778.0
2018-05-16 12:00:00,93.3,99.73,91.57,96.77,3047520.0,93.3,99.73,91.57,96.77,3047520.0
2018-05-16 12:30:00,96.69,98.83,96.39,97.18,1266862.0,96.69,98.83,96.39,97.18,1266862.0
2018-05-16 13:00:00,97.19,98.32,97.1,97.44,478647.0,97.19,98.32,97.1,97.44,478647.0
2018-05-16 13:30:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:00:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:30:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 15:00:00,98.25,100.17,97.46,98.47,1321256.0,98.25,100.17,97.46,98.47,1321256.0
2018-05-16 15:30:00,98.56,100.09,98.49,99.11,1553107.0,98.56,100.09,98.49,99.11,1553107.0
2018-05-17 09:30:00,99.35,99.35,97.91,98.19,110976.0,99.35,99.35,97.91,98.19,110976.0
2018-05-17 10:00:00,98.19,98.32,97.4,97.55,181326.0,98.19,98.32,97.4,97.55,181326.0
2018-05-17 10:30:00,97.54,98.5,97.54,98.09,140743.0,97.54,98.5,97.54,98.09,140743.0
2018-05-17 11:00:00,98.09,98.19,97.73,97.85,87688.0,98.09,98.19,97.73,97.85,87688.0
2018-05-17 11:30:00,97.88,98.06,97.69,97.96,71836.0,97.88,98.06,97.69,97.96,71836.0
2018-05-17 12:00:00,97.96,97.97,97.73,97.75,57257.0,97.96,97.97,97.73,97.75,57257.0
2018-05-17 12:30:00,97.77,97.92,97.73,97.9,47741.0,97.77,97.92,97.73,97.9,47741.0
2018-05-17 13:00:00,97.87,97.95,97.75,97.84,56644.0,97.87,97.95,97.75,97.84,56644.0
2018-05-17 13:30:00,97.87,98.01,97.79,97.94,129300.0,97.87,98.01,97.79,97.94,129300.0
2018-05-17 14:00:00,97.95,98.1,97.86,98.01,97347.0,97.95,98.1,97.86,98.01,97347.0
2018-05-17 14:30:00,98.01,98.03,97.97,98.01,50518.0,98.01,98.03,97.97,98.01,50518.0
2018-05-17 15:00:00,98.0,98.33,97.89,97.89,124754.0,98.0,98.33,97.89,97.89,124754.0
2018-05-17 15:30:00,97.92,98.11,97.72,97.83,342381.0,97.92,98.11,97.72,97.83,342381.0
2018-05-18 09:30:00,99.84,102.07,99.69,101.25,812880.0,99.84,102.07,99.69,101.25,812880.0
2018-05-18 10:00:00,101.32,101.67,99.69,100.58,393827.0,101.32,101.67,99.69,100.58,393827.0
2018-05-18 10:30:00,100.64,101.0,99.97,100.71,84520.0,100.64,101.0,99.97,100.71,84520.0
2018-05-18 11:00:00,100.72,101.85,100.49,101.63,123487.0,100.72,101.85,100.49,101.63,123487.0
2018-05-18 11:30:00,101.64,101.87,100.86,100.86,55996.0,101.64,101.87,100.86,100.86,55996.0
2018-05-18 12:00:00,100.85,101.24,100.76,101.15,74133.0,100.85,101.24,100.76,101.15,74133.0
2018-05-18 12:30:00,101.14,101.14,100.71,100.75,48473.0,101.14,101.14,100.71,100.75,48473.0
2018-05-18 13:00:00,100.76,100.93,100.51,100.77,45712.0,100.76,100.93,100.51,100.77,45712.0
2018-05-18 13:30:00,100.77,101.26,100.74,101.18,59400.0,100.77,101.26,100.74,101.18,59400.0
2018-05-18 14:00:00,101.19,101.33,100.96,101.33,78918.0,101.19,101.33,100.96,101.33,78918.0
2018-05-18 14:30:00,101.3,101.5,101.25,101.37,74321.0,101.3,101.5,101.25,101.37,74321.0
2018-05-18 15:00:00,101.37,101.4,100.98,101.25,167453.0,101.37,101.4,100.98,101.25,167453.0
2018-05-18 15:30:00,101.25,101.85,101.13,101.64,403373.0,101.25,101.85,101.13,101.64,403373.0
2018-05-21 09:30:00,101.71,102.05,101.42,102.03,52109.0,101.71,102.05,101.42,102.03,52109.0
2018-05-21 10:00:00,102.01,102.85,101.94,102.77,82806.0,102.01,102.85,101.94,102.77,82806.0
2018-05-21 10:30:00,102.79,103.23,102.75,103.2,82387.0,102.79,103.23,102.75,103.2,82387.0
2018-05-21 11:00:00,103.14,103.37,102.97,103.01,104191.0,103.14,103.37,102.97,103.01,104191.0
2018-05-21 11:30:00,103.01,103.26,102.51,103.18,62998.0,103.01,103.26,102.51,103.18,62998.0
2018-05-21 12:00:00,103.16,103.31,102.94,103.0,42628.0,103.16,103.31,102.94,103.0,42628.0
2018-05-21 12:30:00,102.98,102.99,102.56,102.93,53967.0,102.98,102.99,102.56,102.93,53967.0
2018-05-21 13:00:00,102.97,103.07,102.73,102.81,48474.0,102.97,103.07,102.73,102.81,48474.0
2018-05-21 13:30:00,102.78,102.81,102.06,102.09,36081.0,102.78,102.81,102.06,102.09,36081.0
2018-05-21 14:00:00,102.07,102.29,101.99,102.08,44331.0,102.07,102.29,101.99,102.08,44331.0
2018-05-21 14:30:00,102.07,102.07,101.67,101.78,40081.0,102.07,102.07,101.67,101.78,40081.0
2018-05-21 15:00:00,101.77,102.41,101.71,102.36,125168.0,101.77,102.41,101.71,102.36,125168.0
2018-05-21 15:30:00,102.36,102.44,102.05,102.21,189526.0,102.36,102.44,102.05,102.21,189526.0
2018-05-22 09:30:00,102.15,102.45,101.64,102.27,55552.0,102.15,102.45,101.64,102.27,55552.0
2018-05-22 10:00:00,102.27,102.84,102.26,102.56,67470.0,102.27,102.84,102.26,102.56,67470.0
2018-05-22 10:30:00,102.53,102.56,102.12,102.22,34714.0,102.53,102.56,102.12,102.22,34714.0
2018-05-22 11:00:00,102.22,102.67,102.22,102.51,39550.0,102.22,102.67,102.22,102.51,39550.0
2018-05-22 11:30:00,102.54,102.84,102.51,102.7,33454.0,102.54,102.84,102.51,102.7,33454.0
2018-05-22 12:00:00,102.7,102.7,102.3,102.34,33601.0,102.7,102.7,102.3,102.34,33601.0
2018-05-22 12:30:00,102.29,102.54,102.1,102.46,31855.0,102.29,102.54,102.1,102.46,31855.0
2018-05-22 13:00:00,102.47,102.88,102.43,102.88,68381.0,102.47,102.88,102.43,102.88,68381.0
2018-05-22 13:30:00,102.88,103.05,102.73,102.91,97228.0,102.88,103.05,102.73,102.91,97228.0
2018-05-22 14:00:00,102.91,103.02,102.66,102.66,102820.0,102.91,103.02,102.66,102.66,102820.0
2018-05-22 14:30:00,102.64,102.88,102.57,102.88,94032.0,102.64,102.88,102.57,102.88,94032.0
2018-05-22 15:00:00,102.88,103.04,102.83,103.0,144796.0,102.88,103.04,102.83,103.0,144796.0
2018-05-22 15:30:00,102.99,103.0,102.53,102.64,215981.0,102.99,103.0,102.53,102.64,215981.0
2018-05-23 09:30:00,101.81,102.44,101.54,102.29,85818.0,101.81,102.44,101.54,102.29,85818.0
2018-05-23 10:00:00,102.28,103.15,102.27,102.75,100519.0,102.28,103.15,102.27,102.75,100519.0
2018-05-23 10:30:00,102.73,103.06,102.73,102.96,70364.0,102.73,103.06,102.73,102.96,70364.0
2018-05-23 11:00:00,102.98,103.04,102.49,102.72,69432.0,102.98,103.04,102.49,102.72,69432.0
2018-05-23 11:30:00,102.72,102.72,102.44,102.45,70665.0,102.72,102.72,102.44,102.45,70665.0
2018-05-23 12:00:00,102.41,102.62,102.24,102.35,51105.0,102.41,102.62,102.24,102.35,51105.0
2018-05-23 12:30:00,102.34,102.35,102.08,102.3,57417.0,102.34,102.35,102.08,102.3,57417.0
2018-05-23 13:00:00,102.33,102.41,102.18,102.35,45733.0,102.33,102.41,102.18,102.35,45733.0
2018-05-23 13:30:00,102.33,102.41,102.2,102.31,42670.0,102.33,102.41,102.2,102.31,42670.0
2018-05-23 14:00:00,102.34,102.64,102.34,102.44,61988.0,102.34,102.64,102.34,102.44,61988.0
2018-05-23 14:30:00,102.44,102.53,102.33,102.53,50828.0,102.44,102.53,102.33,102.53,50828.0
2018-05-23 15:00:00,102.51,102.66,102.35,102.48,83602.0,102.51,102.66,102.35,102.48,83602.0
2018-05-23 15:30:00,102.48,102.56,102.36,102.44,178663.0,102.48,102.56,102.36,102.44,178663.0
2018-05-24 09:30:00,102.66,103.29,102.31,102.34,49027.0,102.66,103.29,102.31,102.34,49027.0
2018-05-24 10:00:00,102.4,102.51,102.21,102.46,44053.0,102.4,102.51,102.21,102.46,44053.0
2018-05-24 10:30:00,102.48,102.5,101.89,102.01,96651.0,102.48,102.5,101.89,102.01,96651.0
2018-05-24 11:00:00,102.09,102.27,101.65,101.68,59875.0,102.09,102.27,101.65,101.68,59875.0
2018-05-24 11:30:00,101.7,101.84,101.67,101.76,97975.0,101.7,101.84,101.67,101.76,97975.0
2018-05-24 12:00:00,101.75,101.97,101.74,101.87,83051.0,101.75,101.97,101.74,101.87,83051.0
2018-05-24 12:30:00,101.88,102.07,101.87,101.98,33290.0,101.88,102.07,101.87,101.98,33290.0
2018-05-24 13:00:00,102.01,102.29,101.97,102.15,54509.0,102.01,102.29,101.97,102.15,54509.0
2018-05-24 13:30:00,102.16,102.26,102.07,102.16,44051.0,102.16,102.26,102.07,102.16,44051.0
2018-05-24 14:00:00,102.13,102.15,101.96,101.99,64738.0,102.13,102.15,101.96,101.99,64738.0
2018-05-24 14:30:00,101.99,102.02,101.72,101.78,55438.0,101.99,102.02,101.72,101.78,55438.0
2018-05-24 15:00:00,101.74,101.94,101.68,101.89,100069.0,101.74,101.94,101.68,101.89,100069.0
2018-05-24 15:30:00,101.89,101.96,101.66,101.77,153646.0,101.89,101.96,101.66,101.77,153646.0
2018-05-25 09:30:00,101.76,101.99,101.04,101.17,60292.0,101.76,101.99,101.04,101.17,60292.0
2018-05-25 10:00:00,101.13,101.23,100.84,100.89,70512.0,101.13,101.23,100.84,100.89,70512.0
2018-05-25 10:30:00,100.97,101.03,100.39,100.66,65522.0,100.97,101.03,100.39,100.66,65522.0
2018-05-25 11:00:00,100.6,100.71,100.39,100.52,55502.0,100.6,100.71,100.39,100.52,55502.0
2018-05-25 11:30:00,100.51,100.64,100.5,100.5,52065.0,100.51,100.64,100.5,100.5,52065.0
2018-05-25 12:00:00,100.54,100.72,100.29,100.43,38952.0,100.54,100.72,100.29,100.43,38952.0
2018-05-25 12:30:00,100.4,100.46,100.29,100.36,60469.0,100.4,100.46,100.29,100.36,60469.0
2018-05-25 13:00:00,100.35,100.57,100.26,100.28,36542.0,100.35,100.57,100.26,100.28,36542.0
2018-05-25 13:30:00,100.28,100.3,100.09,100.12,35481.0,100.28,100.3,100.09,100.12,35481.0
2018-05-25 14:00:00,100.12,100.75,100.12,100.66,35104.0,100.12,100.75,100.12,100.66,35104.0
2018-05-25 14:30:00,100.64,100.73,100.27,100.27,41406.0,100.64,100.73,100.27,100.27,41406.0
2018-05-25 15:00:00,100.31,100.68,100.26,100.67,54871.0,100.31,100.68,100.26,100.67,54871.0
2018-05-25 15:30:00,100.66,100.67,100.35,100.5,108633.0,100.66,100.67,100.35,100.5,108633.0
2018-05-29 09:30:00,100.18,100.43,98.81,99.15,122627.0,100.18,100.43,98.81,99.15,122627.0
2018-05-29 10:00:00,99.16,99.2,98.84,98.98,74213.0,99.16,99.2,98.84,98.98,74213.0
2018-05-29 10:30:00,99.0,99.2,98.76,98.92,67245.0,99.0,99.2,98.76,98.92,67245.0
2018-05-29 11:00:00,98.92,99.34,98.8,99.12,42063.0,98.92,99.34,98.8,99.12,42063.0
2018-05-29 11:30:00,99.11,99.41,98.64,98.64,55535.0,99.11,99.41,98.64,98.64,55535.0
2018-05-29 12:00:00,98.65,98.78,98.45,98.54,52531.0,98.65,98.78,98.45,98.54,52531.0
2018-05-29 12:30:00,98.51,99.01,98.51,99.01,34861.0,98.51,99.01,98.51,99.01,34861.0
2018-05-29 13:00:00,99.02,99.06,98.58,98.67,33530.0,99.02,99.06,98.58,98.67,33530.0
2018-05-29 13:30:00,98.63,98.65,98.34,98.49,28275.0,98.63,98.65,98.34,98.49,28275.0
2018-05-29 14:00:00,98.47,98.83,98.25,98.77,56127.0,98.47,98.83,98.25,98.77,56127.0
2018-05-29 14:30:00,98.76,98.91,98.4,98.49,38804.0,98.76,98.91,98.4,98.49,38804.0
2018-05-29 15:00:00,98.48,98.9,98.43,98.67,65481.0,98.48,98.9,98.43,98.67,65481.0
2018-05-29 15:30:00,98.67,99.22,98.59,99.17,171376.0,98.67,99.22,98.59,99.17,171376.0
2018-05-30 09:30:00,99.88,100.45,99.74,100.26,37326.0,99.88,100.45,99.74,100.26,37326.0
2018-05-30 10:00:00,100.28,100.61,99.88,100.58,35242.0,100.28,100.61,99.88,100.58,35242.0
2018-05-30 10:30:00,100.58,100.7,100.51,100.52,63526.0,100.58,100.7,100.51,100.52,63526.0
2018-05-30 11:00:00,100.53,100.65,100.45,100.47,44526.0,100.53,100.65,100.45,100.47,44526.0
2018-05-30 11:30:00,100.44,100.69,100.41,100.62,35659.0,100.44,100.69,100.41,100.62,35659.0
2018-05-30 12:00:00,100.64,100.79,100.57,100.76,39219.0,100.64,100.79,100.57,100.76,39219.0
2018-05-30 12:30:00,100.8,100.87,100.52,100.75,26009.0,100.8,100.87,100.52,100.75,26009.0
2018-05-30 13:00:00,100.7,100.78,100.56,100.64,39621.0,100.7,100.78,100.56,100.64,39621.0
2018-05-30 13:30:00,100.68,100.81,100.67,100.73,22680.0,100.68,100.81,100.67,100.73,22680.0
2018-05-30 14:00:00,100.76,100.82,100.47,100.61,49222.0,100.76,100.82,100.47,100.61,49222.0
2018-05-30 14:30:00,100.61,100.62,100.47,100.59,33967.0,100.61,100.62,100.47,100.59,33967.0
2018-05-30 15:00:00,100.58,100.6,100.28,100.46,58577.0,100.58,100.6,100.28,100.46,58577.0
2018-05-30 15:30:00,100.47,100.59,100.3,100.49,152348.0,100.47,100.59,100.3,100.49,152348.0
2018-05-31 09:30:00,100.58,100.58,99.72,99.95,33119.0,100.58,100.58,99.72,99.95,33119.0
2018-05-31 10:00:00,99.95,100.22,99.82,100.03,40998.0,99.95,100.22,99.82,100.03,40998.0
2018-05-31 10:30:00,100.03,100.03,99.58,99.74,40917.0,100.03,100.03,99.58,99.74,40917.0
2018-05-31 11:00:00,99.71,99.78,99.35,99.59,39777.0,99.71,99.78,99.35,99.59,39777.0
2018-05-31 11:30:00,99.58,99.72,99.36,99.44,75377.0,99.58,99.72,99.36,99.44,75377.0
2018-05-31 12:00:00,99.45,99.79,99.43,99.69,34730.0,99.45,99.79,99.43,99.69,34730.0
2018-05-31 12:30:00,99.7,99.74,99.58,99.73,23040.0,99.7,99.74,99.58,99.73,23040.0
2018-05-31 13:00:00,99.72,99.77,99.4,99.53,30728.0,99.72,99.77,99.4,99.53,30728.0
2018-05-31 13:30:00,99.51,99.51,99.06,99.09,31702.0,99.51,99.51,99.06,99.09,31702.0
2018-05-31 14:00:00,99.06,99.49,98.57,99.27,64037.0,99.06,99.49,98.57,99.27,64037.0
2018-05-31 14:30:00,99.28,99.33,98.97,99.12,46131.0,99.28,99.33,98.97,99.12,46131.0
2018-05-31 15:00:00,99.13,99.21,98.99,99.08,49911.0,99.13,99.21,98.99,99.08,49911.0
2018-05-31 15:30:00,99.08,99.08,98.78,98.93,240627.0,99.08,99.08,98.78,98.93,240627.0
2018-06-01 09:30:00,99.46,99.73,98.91,98.98,38239.0,99.46,99.73,98.91,98.98,38239.0
2018-06-01 10:00:00,98.96,99.06,98.61,98.93,33145.0,98.96,99.06,98.61,98.93,33145.0
2018-06-01 10:30:00,98.99,99.03,98.6,98.87,65306.0,98.99,99.03,98.6,98.87,65306.0
2018-06-01 11:00:00,98.91,99.47,98.89,99.41,34656.0,98.91,99.47,98.89,99.41,34656.0
2018-06-01 11:30:00,99.41,99.67,99.38,99.65,25673.0,99.41,99.67,99.38,99.65,25673.0
2018-06-01 12:00:00,99.64,99.83,99.62,99.79,19385.0,99.64,99.83,99.62,99.79,19385.0
2018-06-01 12:30:00,99.76,99.89,99.65,99.85,19145.0,99.76,99.89,99.65,99.85,19145.0
2018-06-01 13:00:00,99.9,99.98,99.85,99.91,17671.0,99.9,99.98,99.85,99.91,17671.0
2018-06-01 13:30:00,99.91,99.98,99.76,99.76,16595.0,99.91,99.98,99.76,99.76,16595.0
2018-06-01 14:00:00,99.76,99.89,99.62,99.89,21312.0,99.76,99.89,99.62,99.89,21312.0
2018-06-01 14:30:00,99.92,100.2,99.88,100.15,21738.0,99.92,100.2,99.88,100.15,21738.0
2018-06-01 15:00:00,100.13,100.13,99.84,99.88,22236.0,100.13,100.13,99.84,99.88,22236.0
2018-06-01 15:30:00,99.89,100.58,99.88,100.49,116548.0,99.89,100.58,99.88,100.49,116548.0
2018-06-04 09:30:00,100.41,101.15,99.84,100.1,52337.0,100.41,101.15,99.84,100.1,52337.0
2018-06-04 10:00:00,100.09,100.38,100.02,100.21,34655.0,100.09,100.38,100.02,100.21,34655.0
2018-06-04 10:30:00,100.14,100.41,99.93,100.33,22672.0,100.14,100.41,99.93,100.33,22672.0
2018-06-04 11:00:00,100.33,100.75,100.32,100.75,40125.0,100.33,100.75,100.32,100.75,40125.0
2018-06-04 11:30:00,100.78,100.78,100.32,100.71,35025.0,100.78,100.78,100.32,100.71,35025.0
2018-06-04 12:00:00,100.67,100.76,100.38,100.69,38724.0,100.67,100.76,100.38,100.69,38724.0
2018-06-04 12:30:00,100.69,100.78,100.52,100.76,38017.0,100.69,100.78,100.52,100.76,38017.0
2018-06-04 13:00:00,100.79,100.9,100.66,100.9,43141.0,100.79,100.9,100.66,100.9,43141.0
2018-06-04 13:30:00,100.89,100.93,100.36,100.61,68209.0,100.89,100.93,100.36,100.61,68209.0
2018-06-04 14:00:00,100.63,100.77,100.59,100.68,26618.0,100.63,100.77,100.59,100.68,26618.0
2018-06-04 14:30:00,100.65,100.78,100.64,100.73,24337.0,100.65,100.78,100.64,100.73,24337.0
2018-06-04 15:00:00,100.76,100.84,100.71,100.84,37738.0,100.76,100.84,100.71,100.84,37738.0
2018-06-04 15:30:00,100.83,101.28,100.8,101.24,124692.0,100.83,101.28,100.8,101.24,124692.0
2018-06-05 09:30:00,101.36,101.69,101.17,101.45,19623.0,101.36,101.69,101.17,101.45,19623.0
2018-06-05 10:00:00,101.4,101.78,101.33,101.6,17575.0,101.4,101.78,101.33,101.6,17575.0
2018-06-05 10:30:00,101.59,101.74,101.11,101.34,26857.0,101.59,101.74,101.11,101.34,26857.0
2018-06-05 11:00:00,101.36,101.42,100.56,100.68,13193.0,101.36,101.42,100.56,100.68,13193.0
2018-06-05 11:30:00,100.69,100.93,100.44,100.93,14382.0,100.69,100.93,100.44,100.93,14382.0
2018-06-05 12:00:00,100.88,101.06,100.73,100.93,10432.0,100.88,101.06,100.73,100.93,10432.0
2018-06-05 12:30:00,100.92,101.42,100.91,101.28,61917.0,100.92,101.42,100.91,101.28,61917.0
2018-06-05 13:00:00,101.29,101.46,101.29,101.35,16334.0,101.29,101.46,101.29,101.35,16334.0
2018-06-05 13:30:00,101.39,101.44,101.23,101.29,6510.0,101.39,101.44,101.23,101.29,6510.0
2018-06-05 14:00:00,101.22,101.41,101.16,101.37,13938.0,101.22,101.41,101.16,101.37,13938.0
2018-06-05 14:30:00,101.37,101.5,101.36,101.5,16358.0,101.37,101.5,101.36,101.5,16358.0
2018-06-05 15:00:00,101.48,101.67,101.4,101.63,28101.0,101.48,101.67,101.4,101.63,28101.0
2018-06-05 15:30:00,101.64,101.92,101.63,101.88,108520.0,101.64,101.92,101.63,101.88,108520.0
2018-06-06 09:30:00,101.8,102.23,101.48,101.68,24247.0,101.8,102.23,101.48,101.68,24247.0
2018-06-06 10:00:00,101.62,102.46,101.61,102.37,17212.0,101.62,102.46,101.61,102.37,17212.0
2018-06-06 10:30:00,102.41,102.98,102.41,102.96,54880.0,102.41,102.98,102.41,102.96,54880.0
2018-06-06 11:00:00,102.99,103.19,102.78,103.18,38473.0,102.99,103.19,102.78,103.18,38473.0
2018-06-06 11:30:00,103.11,103.25,102.98,103.25,20955.0,103.11,103.25,102.98,103.25,20955.0
2018-06-06 12:00:00,103.22,103.39,103.2,103.33,17881.0,103.22,103.39,103.2,103.33,17881.0
2018-06-06 12:30:00,103.32,103.39,103.17,103.27,34039.0,103.32,103.39,103.17,103.27,34039.0
2018-06-06 13:00:00,103.28,103.39,103.25,103.38,34065.0,103.28,103.39,103.25,103.38,34065.0
2018-06-06 13:30:00,103.39,103.44,103.27,103.35,31628.0,103.39,103.44,103.27,103.35,31628.0
2018-06-06 14:00:00,103.37,103.84,103.33,103.82,43570.0,103.37,103.84,103.33,103.82,43570.0
2018-06-06 14:30:00,103.8,103.85,103.58,103.79,29645.0,103.8,103.85,103.58,103.79,29645.0
2018-06-06 15:00:00,103.79,103.86,103.47,103.61,48921.0,103.79,103.86,103.47,103.61,48921.0
2018-06-06 15:30:00,103.61,103.77,103.39,103.68,106314.0,103.61,103.77,103.39,103.68,106314.0
2018-06-07 09:30:00,103.8,103.95,103.49,103.68,22492.0,103.8,103.95,103.49,103.68,22492.0
2018-06-07 10:00:00,103.7,103.76,103.44,103.49,38597.0,103.7,103.76,103.44,103.49,38597.0
2018-06-07 10:30:00,103.48,103.49,102.83,102.9,35616.0,103.48,103.49,102.83,102.9,35616.0
2018-06-07 11:00:00,102.86,102.86,102.61,102.78,30142.0,102.86,102.86,102.61,102.78,30142.0
2018-06-07 11:30:00,102.84,103.15,102.84,103.05,28779.0,102.84,103.15,102.84,103.05,28779.0
2018-06-07 12:00:00,102.97,103.01,102.68,102.81,16297.0,102.97,103.01,102.68,102.81,16297.0
2018-06-07 12:30:00,102.84,102.84,102.48,102.67,15635.0,102.84,102.84,102.48,102.67,15635.0
2018-06-07 13:00:00,102.67,102.86,102.67,102.82,17424.0,102.67,102.86,102.67,102.82,17424.0
2018-06-07 13:30:00,102.83,102.88,102.56,102.61,16884.0,102.83,102.88,102.56,102.61,16884.0
2018-06-07 14:00:00,102.62,102.76,102.53,102.65,25475.0,102.62,102.76,102.53,102.65,25475.0
2018-06-07 14:30:00,102.67,103.02,102.63,102.95,30352.0,102.67,103.02,102.63,102.95,30352.0
2018-06-07 15:00:00,102.97,103.19,102.87,103.19,24533.0,102.97,103.19,102.87,103.19,24533.0
2018-06-07 15:30:00,103.2,103.38,103.1,103.19,62612.0,103.2,103.38,103.1,103.19,62612.0
2018-06-08 09:30:00,103.28,104.49,103.28,103.66,61003.0,103.28,104.49,103.28,103.66,61003.0
2018-06-08 10:00:00,103.65,104.36,103.65,103.98,56537.0,103.65,104.36,103.65,103.98,56537.0
2018-06-08 10:30:00,103.96,104.44,103.95,104.44,52488.0,103.96,104.44,103.95,104.44,52488.0
2018-06-08 11:00:00,104.42,104.91,104.37,104.85,82289.0,104.42,104.91,104.37,104.85,82289.0
2018-06-08 11:30:00,104.88,104.91,104.35,104.51,65797.0,104.88,104.91,104.35,104.51,65797.0
2018-06-08 12:00:00,104.54,104.68,104.52,104.61,36262.0,104.54,104.68,104.52,104.61,36262.0
2018-06-08 12:30:00,104.63,104.63,104.41,104.43,23858.0,104.63,104.63,104.41,104.43,23858.0
2018-06-08 13:00:00,104.45,104.62,104.42,104.42,28620.0,104.45,104.62,104.42,104.42,28620.0
2018-06-08 13:30:00,104.45,104.56,104.33,104.38,26792.0,104.45,104.56,104.33,104.38,26792.0
2018-06-08 14:00:00,104.39,104.61,104.38,104.59,49423.0,104.39,104.61,104.38,104.59,49423.0
2018-06-08 14:30:00,104.56,104.63,104.51,104.57,46834.0,104.56,104.63,104.51,104.57,46834.0
2018-06-08 15:00:00,104.54,104.76,104.54,104.65,77860.0,104.54,104.76,104.54,104.65,77860.0
2018-06-08 15:30:00,104.65,104.89,104.49,104.6,210445.0,104.65,104.89,104.49,104.6,210445.0
2018-06-11 09:30:00,104.53,104.62,103.91,103.97,30323.0,104.53,104.62,103.91,103.97,30323.0
2018-06-11 10:00:00,104.0,104.18,103.83,104.05,39765.0,104.0,104.18,103.83,104.05,39765.0
2018-06-11 10:30:00,104.08,104.54,104.07,104.39,33289.0,104.08,104.54,104.07,104.39,33289.0
2018-06-11 11:00:00,104.38,104.48,104.16,104.39,33877.0,104.38,104.48,104.16,104.39,33877.0
2018-06-11 11:30:00,104.41,104.44,104.18,104.25,24343.0,104.41,104.44,104.18,104.25,24343.0
2018-06-11 12:00:00,104.31,104.38,104.16,104.38,32233.0,104.31,104.38,104.16,104.38,32233.0
2018-06-11 12:30:00,104.39,104.54,104.35,104.51,10632.0,104.39,104.54,104.35,104.51,10632.0
2018-06-11 13:00:00,104.53,104.67,104.43,104.48,51936.0,104.53,104.67,104.43,104.48,51936.0
2018-06-11 13:30:00,104.51,104.55,104.28,104.49,42097.0,104.51,104.55,104.28,104.49,42097.0
2018-06-11 14:00:00,104.51,104.54,104.4,104.4,18984.0,104.51,104.54,104.4,104.4,18984.0
2018-06-11 14:30:00,104.42,104.5,104.21,104.34,27288.0,104.42,104.5,104.21,104.34,27288.0
2018-06-11 15:00:00,104.32,104.54,104.31,104.46,28343.0,104.32,104.54,104.31,104.46,28343.0
2018-06-11 15:30:00,104.46,104.47,104.2,104.22,81228.0,104.46,104.47,104.2,104.22,81228.0
2018-06-12 09:30:00,104.16,104.81,104.16,104.57,25553.0,104.16,104.81,104.16,104.57,25553.0
2018-06-12 10:00:00,104.58,105.02,104.58,104.76,33265.0,104.58,105.02,104.58,104.76,33265.0
2018-06-12 10:30:00,104.8,105.1,104.76,104.88,62548.0,104.8,105.1,104.76,104.88,62548.0
2018-06-12 11:00:00,104.88,104.94,104.65,104.94,24914.0,104.88,104.94,104.65,104.94,24914.0
2018-06-12 11:30:00,104.87,105.14,104.84,104.99,62965.0,104.87,105.14,104.84,104.99,62965.0
2018-06-12 12:00:00,105.04,105.11,104.99,105.04,18831.0,105.04,105.11,104.99,105.04,18831.0
2018-06-12 12:30:00,105.04,105.04,104.88,104.92,16166.0,105.04,105.04,104.88,104.92,16166.0
2018-06-12 13:00:00,104.95,105.2,104.92,105.18,33710.0,104.95,105.2,104.92,105.18,33710.0
2018-06-12 13:30:00,105.15,105.23,105.12,105.21,28326.0,105.15,105.23,105.12,105.21,28326.0
2018-06-12 14:00:00,105.17,105.19,104.87,104.87,36726.0,105.17,105.19,104.87,104.87,36726.0
2018-06-12 14:30:00,104.9,105.01,104.8,104.82,30828.0,104.9,105.01,104.8,104.82,30828.0
2018-06-12 15:00:00,104.84,105.03,104.81,105.0,33606.0,104.84,105.03,104.81,105.0,33606.0
2018-06-12 15:30:00,104.99,105.08,104.91,105.01,90740.0,104.99,105.08,104.91,105.01,90740.0
2018-06-13 09:30:00,103.0,103.26,102.29,103.12,780513.0,103.0,103.26,102.29,103.12,780513.0
2018-06-13 10:00:00,103.13,103.55,103.1,103.17,296606.0,103.13,103.55,103.1,103.17,296606.0
2018-06-13 10:30:00,103.17,103.5,103.15,103.4,241084.0,103.17,103.5,103.15,103.4,241084.0
2018-06-13 11:00:00,103.43,103.53,103.38,103.39,202236.0,103.43,103.53,103.38,103.39,202236.0
2018-06-13 11:30:00,103.4,103.6,103.31,103.59,235644.0,103.4,103.6,103.31,103.59,235644.0
2018-06-13 12:00:00,103.59,103.62,103.4,103.51,159175.0,103.59,103.62,103.4,103.51,159175.0
2018-06-13 12:30:00,103.5,103.55,103.45,103.51,106924.0,103.5,103.55,103.45,103.51,106924.0
2018-06-13 13:00:00,103.48,103.51,103.41,103.45,105407.0,103.48,103.51,103.41,103.45,105407.0
2018-06-13 13:30:00,103.45,103.59,103.37,103.55,201484.0,103.45,103.59,103.37,103.55,201484.0
2018-06-13 14:00:00,103.54,103.57,102.99,103.17,130416.0,103.54,103.57,102.99,103.17,130416.0
2018-06-13 14:30:00,103.15,103.42,103.1,103.42,107800.0,103.15,103.42,103.1,103.42,107800.0
2018-06-13 15:00:00,103.42,103.55,103.36,103.43,256324.0,103.42,103.55,103.36,103.43,256324.0
2018-06-13 15:30:00,103.45,103.55,103.27,103.34,445200.0,103.45,103.55,103.27,103.34,445200.0
2018-06-14 09:30:00,103.77,103.9,103.26,103.6,162016.0,103.77,103.9,103.26,103.6,162016.0
2018-06-14 10:00:00,103.6,103.76,103.55,103.74,162889.0,103.6,103.76,103.55,103.74,162889.0
2018-06-14 10:30:00,103.74,103.83,103.64,103.69,161321.0,103.74,103.83,103.64,103.69,161321.0
2018-06-14 11:00:00,103.71,103.75,103.45,103.73,91776.0,103.71,103.75,103.45,103.73,91776.0
2018-06-14 11:30:00,103.75,103.78,103.48,103.48,63866.0,103.75,103.78,103.48,103.48,63866.0
2018-06-14 12:00:00,103.48,103.58,103.4,103.46,49411.0,103.48,103.58,103.4,103.46,49411.0
2018-06-14 12:30:00,103.45,103.46,103.13,103.36,89439.0,103.45,103.46,103.13,103.36,89439.0
2018-06-14 13:00:00,103.39,103.42,103.24,103.35,32813.0,103.39,103.42,103.24,103.35,32813.0
2018-06-14 13:30:00,103.34,103.38,103.11,103.13,45451.0,103.34,103.38,103.11,103.13,45451.0
2018-06-14 14:00:00,103.16,103.2,102.96,102.98,61176.0,103.16,103.2,102.96,102.98,61176.0
2018-06-14 14:30:00,102.98,103.01,102.74,102.77,91188.0,102.98,103.01,102.74,102.77,91188.0
2018-06-14 15:00:00,102.77,103.03,102.73,103.02,111357.0,102.77,103.03,102.73,103.02,111357.0
2018-06-14 15:30:00,103.02,103.19,102.94,103.17,327667.0,103.02,103.19,102.94,103.17,327667.0
2018-06-15 09:30:00,102.63,103.15,102.34,102.48,210988.0,102.63,103.15,102.34,102.48,210988.0
2018-06-15 10:00:00,102.49,102.52,102.05,102.07,117802.0,102.49,102.52,102.05,102.07,117802.0
2018-06-15 10:30:00,102.11,102.26,101.81,102.26,116574.0,102.11,102.26,101.81,102.26,116574.0
2018-06-15 11:00:00,102.29,102.73,102.26,102.51,67384.0,102.29,102.73,102.26,102.51,67384.0
2018-06-15 11:30:00,102.52,102.54,102.26,102.42,51878.0,102.52,102.54,102.26,102.42,51878.0
2018-06-15 12:00:00,102.45,102.58,102.39,102.43,54389.0,102.45,102.58,102.39,102.43,54389.0
2018-06-15 12:30:00,102.44,102.54,102.37,102.53,51073.0,102.44,102.54,102.37,102.53,51073.0
2018-06-15 13:00:00,102.55,102.78,102.51,102.78,95916.0,102.55,102.78,102.51,102.78,95916.0
2018-06-15 13:30:00,102.78,102.95,102.77,102.84,108370.0,102.78,102.95,102.77,102.84,108370.0
2018-06-15 14:00:00,102.89,103.2,102.86,103.17,141539.0,102.89,103.2,102.86,103.17,141539.0
2018-06-15 14:30:00,103.18,103.4,103.16,103.29,201046.0,103.18,103.4,103.16,103.29,201046.0
2018-06-15 15:00:00,103.3,103.32,103.03,103.28,129368.0,103.3,103.32,103.03,103.28,129368.0
2018-06-15 15:30:00,103.28,103.33,103.17,103.28,375586.0,103.28,103.33,103.17,103.28,375586.0
2018-06-18 09:30:00,104.0,104.77,103.49,104.21,564257.0,104.0,104.77,103.49,104.21,564257.0
2018-06-18 10:00:00,104.22,104.55,104.15,104.53,396707.0,104.22,104.55,104.15,104.53,396707.0
2018-06-18 10:30:00,104.54,105.25,104.51,105.15,317578.0,104.54,105.25,104.51,105.15,317578.0
2018-06-18 11:00:00,105.15,105.45,105.0,105.39,210593.0,105.15,105.45,105.0,105.39,210593.0
2018-06-18 11:30:00,105.4,105.45,105.02,105.18,152683.0,105.4,105.45,105.02,105.18,152683.0
2018-06-18 12:00:00,105.18,105.38,105.03,105.31,137146.0,105.18,105.38,105.03,105.31,137146.0
2018-06-18 12:30:00,105.32,105.32,104.81,104.91,90095.0,105.32,105.32,104.81,104.91,90095.0
2018-06-18 13:00:00,104.94,105.0,104.81,104.95,73946.0,104.94,105.0,104.81,104.95,73946.0
2018-06-18 13:30:00,104.97,105.0,104.72,104.86,93764.0,104.97,105.0,104.72,104.86,93764.0
2018-06-18 14:00:00,104.86,105.0,104.69,104.97,127109.0,104.86,105.0,104.69,104.97,127109.0
2018-06-18 14:30:00,104.97,105.1,104.64,104.74,141680.0,104.97,105.1,104.64,104.74,141680.0
2018-06-18 15:00:00,104.75,104.9,104.67,104.88,122125.0,104.75,104.9,104.67,104.88,122125.0
2018-06-18 15:30:00,104.89,105.0,104.82,104.92,322658.0,104.89,105.0,104.82,104.92,322658.0
2018-06-19 09:30:00,104.5,105.62,104.3,105.14,253976.0,104.5,105.62,104.3,105.14,253976.0
2018-06-19 10:00:00,105.1,105.47,104.75,104.91,175580.0,105.1,105.47,104.75,104.91,175580.0
2018-06-19 10:30:00,104.89,105.25,104.69,105.06,124454.0,104.89,105.25,104.69,105.06,124454.0
2018-06-19 11:00:00,105.06,105.15,104.85,104.98,84394.0,105.06,105.15,104.85,104.98,84394.0
2018-06-19 11:30:00,104.97,105.5,104.96,105.4,154805.0,104.97,105.5,104.96,105.4,154805.0
2018-06-19 12:00:00,105.4,105.45,105.11,105.11,79924.0,105.4,105.45,105.11,105.11,79924.0
2018-06-19 12:30:00,105.12,105.5,105.11,105.49,131795.0,105.12,105.5,105.11,105.49,131795.0
2018-06-19 13:00:00,105.5,105.55,105.34,105.48,53452.0,105.5,105.55,105.34,105.48,53452.0
2018-06-19 13:30:00,105.49,105.85,105.4,105.81,96702.0,105.49,105.85,105.4,105.81,96702.0
2018-06-19 14:00:00,105.83,106.0,105.83,105.84,166228.0,105.83,106.0,105.83,105.84,166228.0
2018-06-19 14:30:00,105.82,105.82,105.5,105.78,59474.0,105.82,105.82,105.5,105.78,59474.0
2018-06-19 15:00:00,105.77,105.96,105.74,105.81,168210.0,105.77,105.96,105.74,105.81,168210.0
2018-06-19 15:30:00,105.81,105.93,105.68,105.92,315414.0,105.81,105.93,105.68,105.92,315414.0
2018-06-20 09:30:00,105.83,106.99,105.82,106.39,90854.0,105.83,106.99,105.82,106.39,90854.0
2018-06-20 10:00:00,106.41,106.7,105.93,105.96,67936.0,106.41,106.7,105.93,105.96,67936.0
2018-06-20 10:30:00,105.98,106.13,105.87,106.04,103740.0,105.98,106.13,105.87,106.04,103740.0
2018-06-20 11:00:00,106.04,106.08,105.82,105.82,69975.0,106.04,106.08,105.82,105.82,69975.0
2018-06-20 11:30:00,105.83,105.85,105.67,105.78,46514.0,105.83,105.85,105.67,105.78,46514.0
2018-06-20 12:00:00,105.78,105.98,105.74,105.93,32391.0,105.78,105.98,105.74,105.93,32391.0
2018-06-20 12:30:00,105.95,106.02,105.88,105.91,53340.0,105.95,106.02,105.88,105.91,53340.0
2018-06-20 13:00:00,105.9,105.93,105.57,105.64,44351.0,105.9,105.93,105.57,105.64,44351.0
2018-06-20 13:30:00,105.67,105.79,105.61,105.73,30692.0,105.67,105.79,105.61,105.73,30692.0
2018-06-20 14:00:00,105.75,106.0,105.75,105.91,57220.0,105.75,106.0,105.75,105.91,57220.0
2018-06-20 14:30:00,105.93,105.95,105.73,105.81,47862.0,105.93,105.95,105.73,105.81,47862.0
2018-06-20 15:00:00,105.8,105.82,105.65,105.74,57868.0,105.8,105.82,105.65,105.74,57868.0
2018-06-20 15:30:00,105.77,105.82,105.54,105.62,169832.0,105.77,105.82,105.54,105.62,169832.0
2018-06-21 09:30:00,105.95,105.95,105.12,105.68,63738.0,105.95,105.95,105.12,105.68,63738.0
2018-06-21 10:00:00,105.66,105.68,105.08,105.19,131556.0,105.66,105.68,105.08,105.19,131556.0
2018-06-21 10:30:00,105.2,105.21,104.69,104.97,97807.0,105.2,105.21,104.69,104.97,97807.0
2018-06-21 11:00:00,104.94,105.03,104.85,104.99,43426.0,104.94,105.03,104.85,104.99,43426.0
2018-06-21 11:30:00,104.98,105.11,104.94,104.94,30548.0,104.98,105.11,104.94,104.94,30548.0
2018-06-21 12:00:00,104.94,105.06,104.88,105.03,42377.0,104.94,105.06,104.88,105.03,42377.0
2018-06-21 12:30:00,105.01,105.02,104.77,104.8,56523.0,105.01,105.02,104.77,104.8,56523.0
2018-06-21 13:00:00,104.81,105.01,104.79,104.89,24910.0,104.81,105.01,104.79,104.89,24910.0
2018-06-21 13:30:00,104.86,104.94,104.72,104.76,29468.0,104.86,104.94,104.72,104.76,29468.0
2018-06-21 14:00:00,104.79,104.86,104.7,104.74,28041.0,104.79,104.86,104.7,104.74,28041.0
2018-06-21 14:30:00,104.75,105.02,104.73,104.92,36494.0,104.75,105.02,104.73,104.92,36494.0
2018-06-21 15:00:00,104.91,105.0,104.77,104.87,54950.0,104.91,105.0,104.77,104.87,54950.0
2018-06-21 15:30:00,104.88,104.88,104.6,104.73,111967.0,104.88,104.88,104.6,104.73,111967.0
2018-06-22 09:30:00,105.22,105.22,103.5,103.63,126672.0,105.22,105.22,103.5,103.63,126672.0
2018-06-22 10:00:00,103.67,103.71,103.24,103.39,90847.0,103.67,103.71,103.24,103.39,90847.0
2018-06-22 10:30:00,103.39,103.98,103.39,103.85,67311.0,103.39,103.98,103.39,103.85,67311.0
2018-06-22 11:00:00,103.86,103.95,103.49,103.95,46918.0,103.86,103.95,103.49,103.95,46918.0
2018-06-22 11:30:00,103.97,103.97,103.76,103.87,61871.0,103.97,103.97,103.76,103.87,61871.0
2018-06-22 12:00:00,103.88,104.0,103.73,103.81,67752.0,103.88,104.0,103.73,103.81,67752.0
2018-06-22 12:30:00,103.82,103.85,103.68,103.78,95237.0,103.82,103.85,103.68,103.78,95237.0
2018-06-22 13:00:00,103.78,104.08,103.76,103.91,59920.0,103.78,104.08,103.76,103.91,59920.0
2018-06-22 13:30:00,103.9,104.18,103.84,104.17,103157.0,103.9,104.18,103.84,104.17,103157.0
2018-06-22 14:00:00,104.17,104.28,103.75,103.84,86721.0,104.17,104.28,103.75,103.84,86721.0
2018-06-22 14:30:00,103.84,103.99,103.84,103.94,40106.0,103.84,103.99,103.84,103.94,40106.0
2018-06-22 15:00:00,103.93,104.03,103.91,103.92,116295.0,103.93,104.03,103.91,103.92,116295.0
2018-06-22 15:30:00,103.92,104.11,103.55,103.71,472118.0,103.92,104.11,103.55,103.71,472118.0
2018-06-25 09:30:00,103.7,103.7,102.9,102.95,55015.0,103.7,103.7,102.9,102.95,55015.0
2018-06-25 10:00:00,102.94,103.05,102.52,102.84,51478.0,102.94,103.05,102.52,102.84,51478.0
2018-06-25 10:30:00,102.84,103.09,102.64,102.8,54257.0,102.84,103.09,102.64,102.8,54257.0
2018-06-25 11:00:00,102.78,102.97,102.59,102.62,54597.0,102.78,102.97,102.59,102.62,54597.0
2018-06-25 11:30:00,102.62,102.73,102.15,102.22,63261.0,102.62,102.73,102.15,102.22,63261.0
2018-06-25 12:00:00,102.2,102.21,101.74,102.12,55271.0,102.2,102.21,101.74,102.12,55271.0
2018-06-25 12:30:00,102.16,102.2,101.81,101.85,44073.0,102.16,102.2,101.81,101.85,44073.0
2018-06-25 13:00:00,101.84,101.85,101.46,101.53,62060.0,101.84,101.85,101.46,101.53,62060.0
2018-06-25 13:30:00,101.53,101.62,101.36,101.38,55412.0,101.53,101.62,101.36,101.38,55412.0
2018-06-25 14:00:00,101.34,101.5,101.17,101.43,94013.0,101.34,101.5,101.17,101.43,94013.0
2018-06-25 14:30:00,101.41,101.43,100.78,100.94,98075.0,101.41,101.43,100.78,100.94,98075.0
2018-06-25 15:00:00,100.93,101.1,100.72,100.89,107317.0,100.93,101.1,100.72,100.89,107317.0
2018-06-25 15:30:00,100.87,101.24,100.72,100.81,457605.0,100.87,101.24,100.72,100.81,457605.0
2018-06-26 09:30:00,100.96,101.24,100.41,101.01,38355.0,100.96,101.24,100.41,101.01,38355.0
2018-06-26 10:00:00,100.98,101.11,100.13,100.13,60733.0,100.98,101.11,100.13,100.13,60733.0
2018-06-26 10:30:00,100.15,100.33,99.97,100.26,36782.0,100.15,100.33,99.97,100.26,36782.0
2018-06-26 11:00:00,100.23,100.69,100.2,100.5,41684.0,100.23,100.69,100.2,100.5,41684.0
2018-06-26 11:30:00,100.49,100.65,100.37,100.65,36630.0,100.49,100.65,100.37,100.65,36630.0
2018-06-26 12:00:00,100.67,100.85,100.54,100.7,53867.0,100.67,100.85,100.54,100.7,53867.0
2018-06-26 12:30:00,100.72,100.8,100.61,100.64,36581.0,100.72,100.8,100.61,100.64,36581.0
2018-06-26 13:00:00,100.64,100.96,100.62,100.9,42099.0,100.64,100.96,100.62,100.9,42099.0
2018-06-26 13:30:00,100.94,101.05,100.88,101.04,31856.0,100.94,101.05,100.88,101.04,31856.0
2018-06-26 14:00:00,101.06,101.15,100.83,100.84,45557.0,101.06,101.15,100.83,100.84,45557.0
2018-06-26 14:30:00,100.83,100.91,100.75,100.75,45943.0,100.83,100.91,100.75,100.75,45943.0
2018-06-26 15:00:00,100.74,100.75,100.56,100.61,51494.0,100.74,100.75,100.56,100.61,51494.0
2018-06-26 15:30:00,100.61,100.83,100.45,100.7,149787.0,100.61,100.83,100.45,100.7,149787.0
2018-06-27 09:30:00,100.89,101.21,99.87,100.72,59296.0,100.89,101.21,99.87,100.72,59296.0
2018-06-27 10:00:00,100.76,100.96,100.58,100.88,56162.0,100.76,100.96,100.58,100.88,56162.0
2018-06-27 10:30:00,100.89,101.03,100.64,100.72,31331.0,100.89,101.03,100.64,100.72,31331.0
2018-06-27 11:00:00,100.72,100.72,100.3,100.36,29987.0,100.72,100.72,100.3,100.36,29987.0
2018-06-27 11:30:00,100.3,100.43,100.09,100.2,45315.0,100.3,100.43,100.09,100.2,45315.0
2018-06-27 12:00:00,100.16,100.44,100.13,100.22,18096.0,100.16,100.44,100.13,100.22,18096.0
2018-06-27 12:30:00,100.15,100.15,99.83,99.84,27132.0,100.15,100.15,99.83,99.84,27132.0
2018-06-27 13:00:00,99.84,99.88,99.25,99.26,26344.0,99.84,99.88,99.25,99.26,26344.0
2018-06-27 13:30:00,99.27,99.36,99.11,99.21,30140.0,99.27,99.36,99.11,99.21,30140.0
2018-06-27 14:00:00,99.21,99.24,98.86,99.04,38661.0,99.21,99.24,98.86,99.04,38661.0
2018-06-27 14:30:00,99.02,99.16,98.74,98.75,65188.0,99.02,99.16,98.74,98.75,65188.0
2018-06-27 15:00:00,98.76,98.96,98.57,98.87,97679.0,98.76,98.96,98.57,98.87,97679.0
2018-06-27 15:30:00,98.88,99.12,98.65,98.66,302893.0,98.88,99.12,98.65,98.66,302893.0
2018-06-28 09:30:00,98.34,99.31,98.23,98.83,71764.0,98.34,99.31,98.23,98.83,71764.0
2018-06-28 10:00:00,98.83,99.04,97.69,97.71,96996.0,98.83,99.04,97.69,97.71,96996.0
2018-06-28 10:30:00,97.73,98.28,97.64,98.24,79626.0,97.73,98.28,97.64,98.24,79626.0
2018-06-28 11:00:00,98.27,98.56,98.13,98.5,46692.0,98.27,98.56,98.13,98.5,46692.0
2018-06-28 11:30:00,98.53,98.75,98.38,98.66,68408.0,98.53,98.75,98.38,98.66,68408.0
2018-06-28 12:00:00,98.69,98.77,98.3,98.4,48777.0,98.69,98.77,98.3,98.4,48777.0
2018-06-28 12:30:00,98.4,98.71,98.27,98.68,38148.0,98.4,98.71,98.27,98.68,38148.0
2018-06-28 13:00:00,98.69,98.75,98.59,98.65,30185.0,98.69,98.75,98.59,98.65,30185.0
2018-06-28 13:30:00,98.63,98.78,98.62,98.71,28094.0,98.63,98.78,98.62,98.71,28094.0
2018-06-28 14:00:00,98.72,99.0,98.7,98.76,112516.0,98.72,99.0,98.7,98.76,112516.0
2018-06-28 14:30:00,98.77,99.13,98.77,99.11,115884.0,98.77,99.13,98.77,99.11,115884.0
2018-06-28 15:00:00,99.12,99.28,98.93,99.19,77178.0,99.12,99.28,98.93,99.19,77178.0
2018-06-28 15:30:00,99.2,99.29,99.15,99.25,195537.0,99.2,99.29,99.15,99.25,195537.0
2018-06-29 09:30:00,99.76,100.54,99.43,100.54,79442.0,99.76,100.54,99.43,100.54,79442.0
2018-06-29 10:00:00,100.52,100.52,99.98,100.24,58892.0,100.52,100.52,99.98,100.24,58892.0
2018-06-29 10:30:00,100.23,100.58,100.13,100.52,93176.0,100.23,100.58,100.13,100.52,93176.0
2018-06-29 11:00:00,100.5,100.59,100.44,100.49,70325.0,100.5,100.59,100.44,100.49,70325.0
2018-06-29 11:30:00,100.49,100.51,100.13,100.27,59948.0,100.49,100.51,100.13,100.27,59948.0
2018-06-29 12:00:00,100.27,100.55,100.24,100.41,35573.0,100.27,100.55,100.24,100.41,35573.0
2018-06-29 12:30:00,100.38,100.41,100.17,100.21,46127.0,100.38,100.41,100.17,100.21,46127.0
2018-06-29 13:00:00,100.21,100.47,100.21,100.45,28769.0,100.21,100.47,100.21,100.45,28769.0
2018-06-29 13:30:00,100.43,100.44,100.11,100.13,32961.0,100.43,100.44,100.11,100.13,32961.0
2018-06-29 14:00:00,100.14,100.17,99.87,99.99,29986.0,100.14,100.17,99.87,99.99,29986.0
2018-06-29 14:30:00,99.98,100.18,99.93,100.18,43827.0,99.98,100.18,99.93,100.18,43827.0
2018-06-29 15:00:00,100.18,100.29,99.86,99.94,57665.0,100.18,100.29,99.86,99.94,57665.0
2018-06-29 15:30:00,99.95,100.08,99.77,99.77,213513.0,99.95,100.08,99.77,99.77,213513.0
2018-07-02 09:30:00,99.42,99.45,98.17,98.65,119804.0,99.42,99.45,98.17,98.65,119804.0
2018-07-02 10:00:00,98.73,99.07,98.4,98.73,74525.0,98.73,99.07,98.4,98.73,74525.0
2018-07-02 10:30:00,98.77,99.09,98.62,98.98,47085.0,98.77,99.09,98.62,98.98,47085.0
2018-07-02 11:00:00,98.99,99.25,98.75,98.77,71665.0,98.99,99.25,98.75,98.77,71665.0
2018-07-02 11:30:00,98.78,98.88,98.64,98.79,33660.0,98.78,98.88,98.64,98.79,33660.0
2018-07-02 12:00:00,98.78,98.79,98.28,98.34,36502.0,98.78,98.79,98.28,98.34,36502.0
2018-07-02 12:30:00,98.33,98.68,98.33,98.59,30826.0,98.33,98.68,98.33,98.59,30826.0
2018-07-02 13:00:00,98.59,98.59,98.19,98.24,36012.0,98.59,98.59,98.19,98.24,36012.0
2018-07-02 13:30:00,98.24,98.69,98.23,98.62,35474.0,98.24,98.69,98.23,98.62,35474.0
2018-07-02 14:00:00,98.63,98.89,98.53,98.89,69749.0,98.63,98.89,98.53,98.89,69749.0
2018-07-02 14:30:00,98.93,98.97,98.66,98.66,54288.0,98.93,98.97,98.66,98.66,54288.0
2018-07-02 15:00:00,98.68,98.94,98.64,98.93,70192.0,98.68,98.94,98.64,98.93,70192.0
2018-07-02 15:30:00,98.92,99.36,98.82,99.28,183427.0,98.92,99.36,98.82,99.28,183427.0
2018-07-03 09:30:00,101.0,101.4,100.0,100.32,194149.0,101.0,101.4,100.0,100.32,194149.0
2018-07-03 10:00:00,100.31,100.98,100.02,100.86,118357.0,100.31,100.98,100.02,100.86,118357.0
2018-07-03 10:30:00,100.87,101.23,100.67,100.67,99887.0,100.87,101.23,100.67,100.67,99887.0
2018-07-03 11:00:00,100.68,100.89,100.65,100.7,78923.0,100.68,100.89,100.65,100.7,78923.0
2018-07-03 11:30:00,100.7,100.79,100.61,100.75,68952.0,100.7,100.79,100.61,100.75,68952.0
2018-07-03 12:00:00,100.75,100.9,100.71,100.79,67974.0,100.75,100.9,100.71,100.79,67974.0
2018-07-03 12:30:00,100.77,100.81,100.54,100.7,130807.0,100.77,100.81,100.54,100.7,130807.0
2018-07-05 09:30:00,101.44,101.44,99.94,100.02,50444.0,101.44,101.44,99.94,100.02,50444.0
2018-07-05 10:00:00,99.97,100.54,99.97,100.07,38104.0,99.97,100.54,99.97,100.07,38104.0
2018-07-05 10:30:00,100.1,100.14,99.65,99.85,47290.0,100.1,100.14,99.65,99.85,47290.0
2018-07-05 11:00:00,99.83,100.02,99.78,99.94,31008.0,99.83,100.02,99.78,99.94,31008.0
2018-07-05 11:30:00,99.95,100.11,99.84,99.98,22601.0,99.95,100.11,99.84,99.98,22601.0
2018-07-05 12:00:00,99.95,100.31,99.95,100.25,28405.0,99.95,100.31,99.95,100.25,28405.0
2018-07-05 12:30:00,100.21,100.31,100.19,100.29,23833.0,100.21,100.31,100.19,100.29,23833.0
2018-07-05 13:00:00,100.29,100.46,100.18,100.28,39229.0,100.29,100.46,100.18,100.28,39229.0
2018-07-05 13:30:00,100.3,100.36,100.18,100.2,36684.0,100.3,100.36,100.18,100.2,36684.0
2018-07-05 14:00:00,100.2,100.34,99.91,100.12,45952.0,100.2,100.34,99.91,100.12,45952.0
2018-07-05 14:30:00,100.12,100.22,100.04,100.22,31383.0,100.12,100.22,100.04,100.22,31383.0
2018-07-05 15:00:00,100.2,100.4,100.19,100.4,47716.0,100.2,100.4,100.19,100.4,47716.0
2018-07-05 15:30:00,100.39,100.45,100.28,100.43,119427.0,100.39,100.45,100.28,100.43,119427.0
2018-07-06 09:30:00,100.63,101.18,100.45,101.08,46751.0,100.63,101.18,100.45,101.08,46751.0
2018-07-06 10:00:00,101.09,101.25,100.71,100.77,43822.0,101.09,101.25,100.71,100.77,43822.0
2018-07-06 10:30:00,100.79,101.18,100.56,101.11,55020.0,100.79,101.18,100.56,101.11,55020.0
2018-07-06 11:00:00,101.1,101.45,101.08,101.29,42755.0,101.1,101.45,101.08,101.29,42755.0
2018-07-06 11:30:00,101.28,101.69,101.22,101.68,44252.0,101.28,101.69,101.22,101.68,44252.0
2018-07-06 12:00:00,101.68,101.7,101.51,101.62,32539.0,101.68,101.7,101.51,101.62,32539.0
2018-07-06 12:30:00,101.58,101.64,101.43,101.45,23647.0,101.58,101.64,101.43,101.45,23647.0
2018-07-06 13:00:00,101.46,101.62,101.46,101.55,23160.0,101.46,101.62,101.46,101.55,23160.0
2018-07-06 13:30:00,101.55,101.63,101.45,101.55,26003.0,101.55,101.63,101.45,101.55,26003.0
2018-07-06 14:00:00,101.54,101.61,101.46,101.61,29889.0,101.54,101.61,101.46,101.61,29889.0
2018-07-06 14:30:00,101.6,101.83,101.6,101.79,44282.0,101.6,101.83,101.6,101.79,44282.0
2018-07-06 15:00:00,101.78,101.88,101.65,101.84,53049.0,101.78,101.88,101.65,101.84,53049.0
2018-07-06 15:30:00,101.83,101.86,101.56,101.67,183654.0,101.83,101.86,101.56,101.67,183654.0
2018-07-09 09:30:00,102.11,102.84,102.11,102.52,37578.0,102.11,102.84,102.11,102.52,37578.0
2018-07-09 10:00:00,102.53,102.58,101.94,102.11,58086.0,102.53,102.58,101.94,102.11,58086.0
2018-07-09 10:30:00,102.12,102.79,102.09,102.7,49460.0,102.12,102.79,102.09,102.7,49460.0
2018-07-09 11:00:00,102.71,102.75,102.51,102.69,30978.0,102.71,102.75,102.51,102.69,30978.0
2018-07-09 11:30:00,102.68,102.83,102.57,102.74,33389.0,102.68,102.83,102.57,102.74,33389.0
2018-07-09 12:00:00,102.74,102.95,102.74,102.91,27218.0,102.74,102.95,102.74,102.91,27218.0
2018-07-09 12:30:00,102.92,102.96,102.74,102.74,26800.0,102.92,102.96,102.74,102.74,26800.0
2018-07-09 13:00:00,102.71,102.84,102.43,102.59,24636.0,102.71,102.84,102.43,102.59,24636.0
2018-07-09 13:30:00,102.6,102.84,102.6,102.83,33274.0,102.6,102.84,102.6,102.83,33274.0
2018-07-09 14:00:00,102.82,102.9,102.76,102.77,25983.0,102.82,102.9,102.76,102.77,25983.0
2018-07-09 14:30:00,102.77,102.82,102.71,102.75,28870.0,102.77,102.82,102.71,102.75,28870.0
2018-07-09 15:00:00,102.78,102.83,102.7,102.73,22067.0,102.78,102.83,102.7,102.73,22067.0
2018-07-09 15:30:00,102.74,102.78,102.65,102.76,112310.0,102.74,102.78,102.65,102.76,112310.0
2018-07-10 09:30:00,103.23,103.76,103.07,103.73,44263.0,103.23,103.76,103.07,103.73,44263.0
2018-07-10 10:00:00,103.75,103.99,103.55,103.55,34563.0,103.75,103.99,103.55,103.55,34563.0
2018-07-10 10:30:00,103.53,103.97,103.53,103.89,40476.0,103.53,103.97,103.53,103.89,40476.0
2018-07-10 11:00:00,103.89,103.91,103.65,103.65,47960.0,103.89,103.91,103.65,103.65,47960.0
2018-07-10 11:30:00,103.68,103.84,103.67,103.75,32123.0,103.68,103.84,103.67,103.75,32123.0
2018-07-10 12:00:00,103.73,103.82,103.45,103.64,36159.0,103.73,103.82,103.45,103.64,36159.0
2018-07-10 12:30:00,103.65,103.73,103.58,103.65,29677.0,103.65,103.73,103.58,103.65,29677.0
2018-07-10 13:00:00,103.63,103.66,103.52,103.6,35969.0,103.63,103.66,103.52,103.6,35969.0
2018-07-10 13:30:00,103.61,103.62,103.41,103.61,31497.0,103.61,103.62,103.41,103.61,31497.0
2018-07-10 14:00:00,103.63,103.72,103.58,103.61,32990.0,103.63,103.72,103.58,103.61,32990.0
2018-07-10 14:30:00,103.62,103.82,103.61,103.76,35009.0,103.62,103.82,103.61,103.76,35009.0
2018-07-10 15:00:00,103.77,103.88,103.76,103.82,61565.0,103.77,103.88,103.76,103.82,61565.0
2018-07-10 15:30:00,103.82,103.99,103.67,103.92,141203.0,103.82,103.99,103.67,103.92,141203.0
2018-07-11 09:30:00,103.35,104.2,103.25,104.09,102155.0,103.35,104.2,103.25,104.09,102155.0
2018-07-11 10:00:00,104.04,104.3,104.02,104.02,49042.0,104.04,104.3,104.02,104.02,49042.0
2018-07-11 10:30:00,104.04,104.14,103.83,104.11,93805.0,104.04,104.14,103.83,104.11,93805.0
2018-07-11 11:00:00,104.1,104.13,103.87,103.94,56926.0,104.1,104.13,103.87,103.94,56926.0
2018-07-11 11:30:00,103.93,104.18,103.87,104.03,32642.0,103.93,104.18,103.87,104.03,32642.0
2018-07-11 12:00:00,103.99,104.16,103.97,104.12,22656.0,103.99,104.16,103.97,104.12,22656.0
2018-07-11 12:30:00,104.14,104.25,104.05,104.07,26087.0,104.14,104.25,104.05,104.07,26087.0
2018-07-11 13:00:00,104.08,104.3,103.91,104.29,50189.0,104.08,104.3,103.91,104.29,50189.0
2018-07-11 13:30:00,104.3,104.48,104.27,104.39,50977.0,104.3,104.48,104.27,104.39,50977.0
2018-07-11 14:00:00,104.39,104.55,104.07,104.17,69932.0,104.39,104.55,104.07,104.17,69932.0
2018-07-11 14:30:00,104.18,104.48,104.17,104.36,41549.0,104.18,104.48,104.17,104.36,41549.0
2018-07-11 15:00:00,104.35,104.39,104.06,104.09,105994.0,104.35,104.39,104.06,104.09,105994.0
2018-07-11 15:30:00,104.11,104.36,104.11,104.22,293198.0,104.11,104.36,104.11,104.22,293198.0
2018-07-12 09:30:00,105.04,105.33,104.75,105.22,30786.0,105.04,105.33,104.75,105.22,30786.0
2018-07-12 10:00:00,105.23,105.78,105.22,105.78,43532.0,105.23,105.78,105.22,105.78,43532.0
2018-07-12 10:30:00,105.78,106.13,105.74,106.06,64208.0,105.78,106.13,105.74,106.06,64208.0
2018-07-12 11:00:00,106.07,106.3,105.98,106.23,45317.0,106.07,106.3,105.98,106.23,45317.0
2018-07-12 11:30:00,106.21,106.55,106.06,106.52,42478.0,106.21,106.55,106.06,106.52,42478.0
2018-07-12 12:00:00,106.53,106.57,106.32,106.55,40146.0,106.53,106.57,106.32,106.55,40146.0
2018-07-12 12:30:00,106.54,106.69,106.39,106.63,38014.0,106.54,106.69,106.39,106.63,38014.0
2018-07-12 13:00:00,106.63,106.67,106.45,106.62,53249.0,106.63,106.67,106.45,106.62,53249.0
2018-07-12 13:30:00,106.62,106.63,106.43,106.43,36451.0,106.62,106.63,106.43,106.43,36451.0
2018-07-12 14:00:00,106.43,106.52,106.39,106.4,64129.0,106.43,106.52,106.39,106.4,64129.0
2018-07-12 14:30:00,106.4,106.6,106.33,106.57,67564.0,106.4,106.6,106.33,106.57,67564.0
2018-07-12 15:00:00,106.57,106.97,106.53,106.93,92511.0,106.57,106.97,106.53,106.93,92511.0
2018-07-12 15:30:00,106.93,106.96,106.75,106.9,187194.0,106.93,106.96,106.75,106.9,187194.0
2018-07-13 09:30:00,106.74,107.51,106.04,106.99,95021.0,106.74,107.51,106.04,106.99,95021.0
2018-07-13 10:00:00,107.02,107.11,106.78,106.95,80707.0,107.02,107.11,106.78,106.95,80707.0
2018-07-13 10:30:00,106.98,107.34,106.8,107.32,72250.0,106.98,107.34,106.8,107.32,72250.0
2018-07-13 11:00:00,107.32,107.71,107.3,107.66,67677.0,107.32,107.71,107.3,107.66,67677.0
2018-07-13 11:30:00,107.64,107.64,107.05,107.08,58851.0,107.64,107.64,107.05,107.08,58851.0
2018-07-13 12:00:00,107.09,107.21,106.89,106.9,44017.0,107.09,107.21,106.89,106.9,44017.0
2018-07-13 12:30:00,106.9,107.19,106.81,107.16,38636.0,106.9,107.19,106.81,107.16,38636.0
2018-07-13 13:00:00,107.16,107.28,107.02,107.27,48062.0,107.16,107.28,107.02,107.27,48062.0
2018-07-13 13:30:00,107.27,107.29,107.13,107.16,44631.0,107.27,107.29,107.13,107.16,44631.0
2018-07-13 14:00:00,107.14,107.21,106.93,107.21,138232.0,107.14,107.21,106.93,107.21,138232.0
2018-07-13 14:30:00,107.2,107.46,107.12,107.45,56596.0,107.2,107.46,107.12,107.45,56596.0
2018-07-13 15:00:00,107.43,107.53,107.36,107.49,76369.0,107.43,107.53,107.36,107.49,76369.0
2018-07-13 15:30:00,107.48,107.5,107.17,107.27,208571.0,107.48,107.5,107.17,107.27,208571.0
2018-07-16 09:30:00,107.73,107.73,107.07,107.58,45937.0,107.73,107.73,107.07,107.58,45937.0
2018-07-16 10:00:00,107.59,107.65,107.25,107.48,83602.0,107.59,107.65,107.25,107.48,83602.0
2018-07-16 10:30:00,107.5,107.84,107.45,107.67,57183.0,107.5,107.84,107.45,107.67,57183.0
2018-07-16 11:00:00,107.65,107.83,107.63,107.76,33099.0,107.65,107.83,107.63,107.76,33099.0
2018-07-16 11:30:00,107.77,107.81,107.66,107.76,62815.0,107.77,107.81,107.66,107.76,62815.0
2018-07-16 12:00:00,107.75,107.8,107.72,107.79,30562.0,107.75,107.8,107.72,107.79,30562.0
2018-07-16 12:30:00,107.78,108.05,107.76,108.02,117437.0,107.78,108.05,107.76,108.02,117437.0
2018-07-16 13:00:00,108.01,108.01,107.52,107.78,60993.0,108.01,108.01,107.52,107.78,60993.0
2018-07-16 13:30:00,107.79,107.82,107.54,107.6,54861.0,107.79,107.82,107.54,107.6,54861.0
2018-07-16 14:00:00,107.62,107.77,107.61,107.75,73634.0,107.62,107.77,107.61,107.75,73634.0
2018-07-16 14:30:00,107.75,107.77,107.35,107.42,154930.0,107.75,107.77,107.35,107.42,154930.0
2018-07-16 15:00:00,107.42,107.62,107.25,107.58,99131.0,107.42,107.62,107.25,107.58,99131.0
2018-07-16 15:30:00,107.59,107.8,107.58,107.68,276641.0,107.59,107.8,107.58,107.68,276641.0
2018-07-17 09:30:00,107.52,107.84,107.38,107.63,34792.0,107.52,107.84,107.38,107.63,34792.0
2018-07-17 10:00:00,107.61,107.98,107.61,107.95,26566.0,107.61,107.98,107.61,107.95,26566.0
2018-07-17 10:30:00,107.93,108.27,107.83,108.1,71246.0,107.93,108.27,107.83,108.1,71246.0
2018-07-17 11:00:00,108.09,108.44,108.06,108.25,40699.0,108.09,108.44,108.06,108.25,40699.0
2018-07-17 11:30:00,108.24,108.51,108.12,108.51,28572.0,108.24,108.51,108.12,108.51,28572.0
2018-07-17 12:00:00,108.52,109.24,108.52,109.21,68594.0,108.52,109.24,108.52,109.21,68594.0
2018-07-17 12:30:00,109.22,109.22,108.64,108.98,33467.0,109.22,109.22,108.64,108.98,33467.0
2018-07-17 13:00:00,108.98,108.99,108.73,108.98,49826.0,108.98,108.99,108.73,108.98,49826.0
2018-07-17 13:30:00,108.96,109.07,108.81,108.82,53478.0,108.96,109.07,108.81,108.82,53478.0
2018-07-17 14:00:00,108.84,109.04,108.74,108.98,147551.0,108.84,109.04,108.74,108.98,147551.0
2018-07-17 14:30:00,108.97,109.01,108.84,108.89,42488.0,108.97,109.01,108.84,108.89,42488.0
2018-07-17 15:00:00,108.89,109.11,108.86,109.04,53719.0,108.89,109.11,108.86,109.04,53719.0
2018-07-17 15:30:00,109.04,109.12,108.96,109.0,183365.0,109.04,109.12,108.96,109.0,183365.0
2018-07-18 09:30:00,108.83,109.63,108.83,109.6,66918.0,108.83,109.63,108.83,109.6,66918.0
2018-07-18 10:00:00,109.56,109.6,109.26,109.33,92336.0,109.56,109.6,109.26,109.33,92336.0
2018-07-18 10:30:00,109.33,109.47,109.0,109.18,43731.0,109.33,109.47,109.0,109.18,43731.0
2018-07-18 11:00:00,109.19,109.26,109.12,109.16,37695.0,109.19,109.26,109.12,109.16,37695.0
2018-07-18 11:30:00,109.16,109.19,108.74,108.87,86187.0,109.16,109.19,108.74,108.87,86187.0
2018-07-18 12:00:00,108.9,109.03,108.72,108.88,180143.0,108.9,109.03,108.72,108.88,180143.0
2018-07-18 12:30:00,108.88,108.92,108.39,108.6,88687.0,108.88,108.92,108.39,108.6,88687.0
2018-07-18 13:00:00,108.62,108.83,108.59,108.77,29165.0,108.62,108.83,108.59,108.77,29165.0
2018-07-18 13:30:00,108.77,108.84,108.76,108.82,26802.0,108.77,108.84,108.76,108.82,26802.0
2018-07-18 14:00:00,108.8,109.1,108.78,109.06,45003.0,108.8,109.1,108.78,109.06,45003.0
2018-07-18 14:30:00,109.11,109.23,109.05,109.23,25957.0,109.11,109.23,109.05,109.23,25957.0
2018-07-18 15:00:00,109.23,109.48,109.11,109.44,86637.0,109.23,109.48,109.11,109.44,86637.0
2018-07-18 15:30:00,109.44,109.63,109.4,109.58,245882.0,109.44,109.63,109.4,109.58,245882.0
2018-07-19 09:30:00,109.49,109.98,109.18,109.47,43795.0,109.49,109.98,109.18,109.47,43795.0
2018-07-19 10:00:00,109.5,109.75,109.3,109.56,53141.0,109.5,109.75,109.3,109.56,53141.0
2018-07-19 10:30:00,109.57,109.7,109.37,109.55,35816.0,109.57,109.7,109.37,109.55,35816.0
2018-07-19 11:00:00,109.58,109.9,109.56,109.76,49799.0,109.58,109.9,109.56,109.76,49799.0
2018-07-19 11:30:00,109.79,109.79,109.42,109.54,157370.0,109.79,109.79,109.42,109.54,157370.0
2018-07-19 12:00:00,109.56,109.76,109.5,109.59,38086.0,109.56,109.76,109.5,109.59,38086.0
2018-07-19 12:30:00,109.57,109.66,109.5,109.65,31065.0,109.57,109.66,109.5,109.65,31065.0
2018-07-19 13:00:00,109.65,110.0,109.55,109.96,164947.0,109.65,110.0,109.55,109.96,164947.0
2018-07-19 13:30:00,109.96,110.38,109.91,110.31,61452.0,109.96,110.38,109.91,110.31,61452.0
2018-07-19 14:00:00,110.35,110.72,110.35,110.68,60089.0,110.35,110.72,110.35,110.68,60089.0
2018-07-19 14:30:00,110.69,110.79,110.31,110.5,49388.0,110.69,110.79,110.31,110.5,49388.0
2018-07-19 15:00:00,110.5,110.55,110.1,110.11,42769.0,110.5,110.55,110.1,110.11,42769.0
2018-07-19 15:30:00,110.09,110.3,110.04,110.22,158388.0,110.09,110.3,110.04,110.22,158388.0
2018-07-20 09:30:00,110.08,110.82,110.08,110.27,75449.0,110.08,110.82,110.08,110.27,75449.0
2018-07-20 10:00:00,110.22,110.48,110.03,110.48,43413.0,110.22,110.48,110.03,110.48,43413.0
2018-07-20 10:30:00,110.45,110.75,110.39,110.74,21296.0,110.45,110.75,110.39,110.74,21296.0
2018-07-20 11:00:00,110.76,111.09,110.74,110.93,64303.0,110.76,111.09,110.74,110.93,64303.0
2018-07-20 11:30:00,110.93,111.1,110.93,111.0,57978.0,110.93,111.1,110.93,111.0,57978.0
2018-07-20 12:00:00,111.0,111.06,110.92,111.02,50025.0,111.0,111.06,110.92,111.02,50025.0
2018-07-20 12:30:00,111.01,111.06,110.82,110.83,27277.0,111.01,111.06,110.82,110.83,27277.0
2018-07-20 13:00:00,110.85,110.98,110.7,110.7,27629.0,110.85,110.98,110.7,110.7,27629.0
2018-07-20 13:30:00,110.7,110.91,110.69,110.89,48309.0,110.7,110.91,110.69,110.89,48309.0
2018-07-20 14:00:00,110.9,110.96,110.84,110.88,44003.0,110.9,110.96,110.84,110.88,44003.0
2018-07-20 14:30:00,110.89,111.05,110.86,111.02,47137.0,110.89,111.05,110.86,111.02,47137.0
2018-07-20 15:00:00,111.02,111.08,110.89,110.89,81476.0,111.02,111.08,110.89,110.89,81476.0
2018-07-20 15:30:00,110.89,111.17,110.83,111.1,287033.0,110.89,111.17,110.83,111.1,287033.0
2018-07-23 09:30:00,111.36,111.66,111.12,111.31,88109.0,111.36,111.66,111.12,111.31,88109.0
2018-07-23 10:00:00,111.35,111.97,111.33,111.86,108131.0,111.35,111.97,111.33,111.86,108131.0
2018-07-23 10:30:00,111.86,111.97,111.8,111.95,104831.0,111.86,111.97,111.8,111.95,104831.0
2018-07-23 11:00:00,111.96,112.06,111.63,111.82,165620.0,111.96,112.06,111.63,111.82,165620.0
2018-07-23 11:30:00,111.85,112.15,111.84,112.11,102732.0,111.85,112.15,111.84,112.11,102732.0
2018-07-23 12:00:00,112.11,112.13,111.95,111.96,101841.0,112.11,112.13,111.95,111.96,101841.0
2018-07-23 12:30:00,111.97,112.04,111.86,111.92,186829.0,111.97,112.04,111.86,111.92,186829.0
2018-07-23 13:00:00,111.93,111.95,111.54,111.67,43124.0,111.93,111.95,111.54,111.67,43124.0
2018-07-23 13:30:00,111.67,111.71,111.58,111.64,61587.0,111.67,111.71,111.58,111.64,61587.0
2018-07-23 14:00:00,111.64,111.91,111.58,111.8,144858.0,111.64,111.91,111.58,111.8,144858.0
2018-07-23 14:30:00,111.8,111.82,111.6,111.66,71664.0,111.8,111.82,111.6,111.66,71664.0
2018-07-23 15:00:00,111.66,111.67,111.51,111.55,114714.0,111.66,111.67,111.51,111.55,114714.0
2018-07-23 15:30:00,111.55,111.68,111.24,111.38,354787.0,111.55,111.68,111.24,111.38,354787.0
2018-07-24 09:30:00,113.17,119.11,113.17,118.93,406168.0,113.17,119.11,113.17,118.93,406168.0
2018-07-24 10:00:00,118.93,120.91,118.84,120.17,446200.0,118.93,120.91,118.84,120.17,446200.0
2018-07-24 10:30:00,120.21,120.46,119.09,119.45,216928.0,120.21,120.46,119.09,119.45,216928.0
2018-07-24 11:00:00,119.54,120.0,118.22,118.29,163115.0,119.54,120.0,118.22,118.29,163115.0
2018-07-24 11:30:00,118.29,118.32,117.71,117.88,156086.0,118.29,118.32,117.71,117.88,156086.0
2018-07-24 12:00:00,117.88,118.16,117.35,117.57,130010.0,117.88,118.16,117.35,117.57,130010.0
2018-07-24 12:30:00,117.56,117.92,116.84,116.84,62011.0,117.56,117.92,116.84,116.84,62011.0
2018-07-24 13:00:00,116.81,116.96,116.36,116.62,111277.0,116.81,116.96,116.36,116.62,111277.0
2018-07-24 13:30:00,116.63,117.35,116.57,116.98,95375.0,116.63,117.35,116.57,116.98,95375.0
2018-07-24 14:00:00,116.97,116.99,116.07,116.35,93275.0,116.97,116.99,116.07,116.35,93275.0
2018-07-24 14:30:00,116.35,116.79,116.09,116.79,80444.0,116.35,116.79,116.09,116.79,80444.0
2018-07-24 15:00:00,116.76,117.76,116.73,117.52,163450.0,116.76,117.76,116.73,117.52,163450.0
2018-07-24 15:30:00,117.52,118.89,117.3,118.38,587668.0,117.52,118.89,117.3,118.38,587668.0
2018-07-25 09:30:00,119.55,122.8,118.97,121.22,276257.0,119.55,122.8,118.97,121.22,276257.0
2018-07-25 10:00:00,121.23,122.25,120.7,122.22,225236.0,121.23,122.25,120.7,122.22,225236.0
2018-07-25 10:30:00,122.22,122.27,121.61,121.74,137913.0,122.22,122.27,121.61,121.74,137913.0
2018-07-25 11:00:00,121.74,122.68,121.73,122.44,110983.0,121.74,122.68,121.73,122.44,110983.0
2018-07-25 11:30:00,122.48,123.2,122.48,122.9,93271.0,122.48,123.2,122.48,122.9,93271.0
2018-07-25 12:00:00,122.85,123.18,122.57,123.15,94474.0,122.85,123.18,122.57,123.15,94474.0
2018-07-25 12:30:00,123.11,123.24,122.68,122.93,110524.0,123.11,123.24,122.68,122.93,110524.0
2018-07-25 13:00:00,122.91,123.48,122.85,123.48,94885.0,122.91,123.48,122.85,123.48,94885.0
2018-07-25 13:30:00,123.49,124.53,123.41,123.84,172818.0,123.49,124.53,123.41,123.84,172818.0
2018-07-25 14:00:00,123.84,124.39,123.49,124.26,216007.0,123.84,124.39,123.49,124.26,216007.0
2018-07-25 14:30:00,124.24,124.62,123.95,124.45,173271.0,124.24,124.62,123.95,124.45,173271.0
2018-07-25 15:00:00,124.43,124.64,124.13,124.17,206528.0,124.43,124.64,124.13,124.17,206528.0
2018-07-25 15:30:00,124.2,125.35,123.98,125.29,624991.0,124.2,125.35,123.98,125.29,624991.0
2018-07-26 09:30:00,124.6,124.6,122.0,122.07,151430.0,124.6,124.6,122.0,122.07,151430.0
2018-07-26 10:00:00,122.01,122.33,121.71,121.8,123427.0,122.01,122.33,121.71,121.8,123427.0
2018-07-26 10:30:00,121.8,121.94,121.24,121.28,119831.0,121.8,121.94,121.24,121.28,119831.0
2018-07-26 11:00:00,121.29,122.0,120.92,121.82,151680.0,121.29,122.0,120.92,121.82,151680.0
2018-07-26 11:30:00,121.81,121.88,121.66,121.86,79684.0,121.81,121.88,121.66,121.86,79684.0
2018-07-26 12:00:00,121.86,122.51,121.58,121.6,91008.0,121.86,122.51,121.58,121.6,91008.0
2018-07-26 12:30:00,121.59,122.02,121.55,121.98,77984.0,121.59,122.02,121.55,121.98,77984.0
2018-07-26 13:00:00,121.97,122.2,121.94,122.09,105307.0,121.97,122.2,121.94,122.09,105307.0
2018-07-26 13:30:00,122.09,122.09,121.94,121.96,72994.0,122.09,122.09,121.94,121.96,72994.0
2018-07-26 14:00:00,121.96,122.51,121.94,122.4,99885.0,121.96,122.51,121.94,122.4,99885.0
2018-07-26 14:30:00,122.39,122.51,122.32,122.42,102612.0,122.39,122.51,122.32,122.42,102612.0
2018-07-26 15:00:00,122.43,122.48,121.91,121.99,197856.0,122.43,122.48,121.91,121.99,197856.0
2018-07-26 15:30:00,121.99,122.14,121.92,122.03,551837.0,121.99,122.14,121.92,122.03,551837.0
2018-07-27 09:30:00,121.88,121.89,121.01,121.15,45857.0,121.88,121.89,121.01,121.15,45857.0
2018-07-27 10:00:00,121.13,121.19,120.82,120.93,62130.0,121.13,121.19,120.82,120.93,62130.0
2018-07-27 10:30:00,120.96,121.0,120.62,120.89,37913.0,120.96,121.0,120.62,120.89,37913.0
2018-07-27 11:00:00,120.87,121.0,120.73,120.8,28161.0,120.87,121.0,120.73,120.8,28161.0
2018-07-27 11:30:00,120.77,120.79,120.61,120.65,17984.0,120.77,120.79,120.61,120.65,17984.0
2018-07-27 12:00:00,120.64,120.64,120.42,120.45,18193.0,120.64,120.64,120.42,120.45,18193.0
2018-07-27 12:30:00,120.48,120.48,119.85,119.85,21796.0,120.48,120.48,119.85,119.85,21796.0
2018-07-27 13:00:00,119.83,120.08,119.64,120.08,28021.0,119.83,120.08,119.64,120.08,28021.0
2018-07-27 13:30:00,120.06,120.51,120.01,120.49,37956.0,120.06,120.51,120.01,120.49,37956.0
2018-07-27 14:00:00,120.52,120.66,119.9,119.93,64851.0,120.52,120.66,119.9,119.93,64851.0
2018-07-27 14:30:00,119.93,120.02,119.76,119.9,36318.0,119.93,120.02,119.76,119.9,36318.0
2018-07-27 15:00:00,119.9,120.49,119.89,120.34,78350.0,119.9,120.49,119.89,120.34,78350.0
2018-07-27 15:30:00,120.34,120.62,120.19,120.43,139149.0,120.34,120.62,120.19,120.43,139149.0
2018-07-30 09:30:00,120.73,121.82,120.69,121.29,78941.0,120.73,121.82,120.69,121.29,78941.0
2018-07-30 10:00:00,121.3,121.31,120.84,121.18,49180.0,121.3,121.31,120.84,121.18,49180.0
2018-07-30 10:30:00,121.17,121.37,121.03,121.08,45353.0,121.17,121.37,121.03,121.08,45353.0
2018-07-30 11:00:00,121.07,121.13,120.41,120.65,50089.0,121.07,121.13,120.41,120.65,50089.0
2018-07-30 11:30:00,120.65,120.76,120.55,120.62,60254.0,120.65,120.76,120.55,120.62,60254.0
2018-07-30 12:00:00,120.61,120.61,120.29,120.43,41087.0,120.61,120.61,120.29,120.43,41087.0
2018-07-30 12:30:00,120.43,120.43,120.12,120.27,77332.0,120.43,120.43,120.12,120.27,77332.0
2018-07-30 13:00:00,120.23,120.55,120.23,120.55,44550.0,120.23,120.55,120.23,120.55,44550.0
2018-07-30 13:30:00,120.54,120.98,120.53,120.92,46715.0,120.54,120.98,120.53,120.92,46715.0
2018-07-30 14:00:00,120.93,121.11,120.75,120.82,43871.0,120.93,121.11,120.75,120.82,43871.0
2018-07-30 14:30:00,120.82,121.18,120.82,121.11,40523.0,120.82,121.18,120.82,121.11,40523.0
2018-07-30 15:00:00,121.11,121.19,120.8,120.85,61837.0,121.11,121.19,120.8,120.85,61837.0
2018-07-30 15:30:00,120.85,121.05,120.7,120.91,144079.0,120.85,121.05,120.7,120.91,144079.0
2018-07-31 09:30:00,121.48,122.62,121.25,122.46,59159.0,121.48,122.62,121.25,122.46,59159.0
2018-07-31 10:00:00,122.58,122.61,122.11,122.6,138157.0,122.58,122.61,122.11,122.6,138157.0
2018-07-31 10:30:00,122.61,123.01,122.57,122.86,52104.0,122.61,123.01,122.57,122.86,52104.0
2018-07-31 11:00:00,122.84,123.17,122.81,123.15,41631.0,122.84,123.17,122.81,123.15,41631.0
2018-07-31 11:30:00,123.12,123.16,122.63,122.63,39098.0,123.12,123.16,122.63,122.63,39098.0
2018-07-31 12:00:00,122.69,122.98,122.69,122.92,76873.0,122.69,122.98,122.69,122.92,76873.0
2018-07-31 12:30:00,122.93,122.97,122.56,122.6,43087.0,122.93,122.97,122.56,122.6,43087.0
2018-07-31 13:00:00,122.61,122.68,122.16,122.17,24017.0,122.61,122.68,122.16,122.17,24017.0
2018-07-31 13:30:00,122.23,122.23,121.62,121.86,48266.0,122.23,122.23,121.62,121.86,48266.0
2018-07-31 14:00:00,121.9,122.28,121.64,122.28,32769.0,121.9,122.28,121.64,122.28,32769.0
2018-07-31 14:30:00,122.21,122.35,122.14,122.23,25983.0,122.21,122.35,122.14,122.23,25983.0
2018-07-31 15:00:00,122.22,122.32,121.99,121.99,40195.0,122.22,122.32,121.99,121.99,40195.0
2018-07-31 15:30:00,121.99,122.14,121.69,121.94,226031.0,121.99,122.14,121.69,121.94,226031.0
2018-08-01 09:30:00,122.2,122.9,121.8,122.5,60939.0,122.2,122.9,121.8,122.5,60939.0
2018-08-01 10:00:00,122.32,122.48,121.98,122.17,83386.0,122.32,122.48,121.98,122.17,83386.0
2018-08-01 10:30:00,122.18,122.37,121.98,122.24,38762.0,122.18,122.37,121.98,122.24,38762.0
2018-08-01 11:00:00,122.24,122.96,122.11,122.72,89193.0,122.24,122.96,122.11,122.72,89193.0
2018-08-01 11:30:00,122.7,122.7,122.39,122.44,88437.0,122.7,122.7,122.39,122.44,88437.0
2018-08-01 12:00:00,122.43,122.48,121.84,121.87,20949.0,122.43,122.48,121.84,121.87,20949.0
2018-08-01 12:30:00,121.86,122.1,121.78,121.97,22393.0,121.86,122.1,121.78,121.97,22393.0
2018-08-01 13:00:00,121.99,122.24,121.99,122.13,17388.0,121.99,122.24,121.99,122.13,17388.0
2018-08-01 13:30:00,122.17,122.25,122.06,122.2,29189.0,122.17,122.25,122.06,122.2,29189.0
2018-08-01 14:00:00,122.14,122.33,121.85,122.18,22215.0,122.14,122.33,121.85,122.18,22215.0
2018-08-01 14:30:00,122.17,122.28,121.92,122.28,27665.0,122.17,122.28,121.92,122.28,27665.0
2018-08-01 15:00:00,122.23,122.4,122.15,122.17,24153.0,122.23,122.4,122.15,122.17,24153.0
2018-08-01 15:30:00,122.17,122.28,122.03,122.07,106582.0,122.17,122.28,122.03,122.07,106582.0
2018-08-02 09:30:00,121.93,123.49,121.93,123.27,70408.0,121.93,123.49,121.93,123.27,70408.0
2018-08-02 10:00:00,123.3,123.76,123.13,123.34,37268.0,123.3,123.76,123.13,123.34,37268.0
2018-08-02 10:30:00,123.34,123.81,123.1,123.81,106763.0,123.34,123.81,123.1,123.81,106763.0
2018-08-02 11:00:00,123.83,123.98,123.55,123.84,48600.0,123.83,123.98,123.55,123.84,48600.0
2018-08-02 11:30:00,123.84,124.44,123.81,124.27,61679.0,123.84,124.44,123.81,124.27,61679.0
2018-08-02 12:00:00,124.21,124.68,124.2,124.5,73395.0,124.21,124.68,124.2,124.5,73395.0
2018-08-02 12:30:00,124.48,124.51,124.31,124.36,41656.0,124.48,124.51,124.31,124.36,41656.0
2018-08-02 13:00:00,124.34,124.5,124.34,124.49,90409.0,124.34,124.5,124.34,124.49,90409.0
2018-08-02 13:30:00,124.49,124.5,124.26,124.37,48272.0,124.49,124.5,124.26,124.37,48272.0
2018-08-02 14:00:00,124.36,124.39,124.22,124.3,51216.0,124.36,124.39,124.22,124.3,51216.0
2018-08-02 14:30:00,124.28,124.45,124.27,124.34,47014.0,124.28,124.45,124.27,124.34,47014.0
2018-08-02 15:00:00,124.34,124.41,124.29,124.37,54486.0,124.34,124.41,124.29,124.37,54486.0
2018-08-02 15:30:00,124.37,124.48,124.29,124.36,348742.0,124.37,124.48,124.29,124.36,348742.0
2018-08-03 09:30:00,124.43,124.43,122.5,122.65,64931.0,124.43,124.43,122.5,122.65,64931.0
2018-08-03 10:00:00,122.69,123.06,122.67,123.06,19375.0,122.69,123.06,122.67,123.06,19375.0
2018-08-03 10:30:00,123.03,123.49,122.79,122.89,26042.0,123.03,123.49,122.79,122.89,26042.0
2018-08-03 11:00:00,122.95,123.16,122.84,123.12,32710.0,122.95,123.16,122.84,123.12,32710.0
2018-08-03 11:30:00,123.11,123.11,122.73,122.73,24245.0,123.11,123.11,122.73,122.73,24245.0
2018-08-03 12:00:00,122.72,122.86,122.66,122.76,30570.0,122.72,122.86,122.66,122.76,30570.0
2018-08-03 12:30:00,122.77,122.88,122.62,122.66,17757.0,122.77,122.88,122.62,122.66,17757.0
2018-08-03 13:00:00,122.67,123.02,122.66,122.92,16227.0,122.67,123.02,122.66,122.92,16227.0
2018-08-03 13:30:00,122.93,122.95,122.83,122.95,23972.0,122.93,122.95,122.83,122.95,23972.0
2018-08-03 14:00:00,122.95,123.08,122.9,123.03,22027.0,122.95,123.08,122.9,123.03,22027.0
2018-08-03 14:30:00,123.02,123.22,122.92,123.19,23277.0,123.02,123.22,122.92,123.19,23277.0
2018-08-03 15:00:00,123.19,123.32,123.17,123.3,26890.0,123.19,123.32,123.17,123.3,26890.0
2018-08-03 15:30:00,123.28,123.28,123.13,123.14,119495.0,123.28,123.28,123.13,123.14,119495.0
2018-08-06 09:30:00,123.07,123.32,121.92,123.16,64075.0,123.07,123.32,121.92,123.16,64075.0
2018-08-06 10:00:00,123.12,123.12,122.37,122.61,42998.0,123.12,123.12,122.37,122.61,42998.0
2018-08-06 10:30:00,122.66,122.73,122.44,122.53,51328.0,122.66,122.73,122.44,122.53,51328.0
2018-08-06 11:00:00,122.57,122.77,122.43,122.48,53529.0,122.57,122.77,122.43,122.48,53529.0
2018-08-06 11:30:00,122.48,122.75,122.45,122.48,48320.0,122.48,122.75,122.45,122.48,48320.0
2018-08-06 12:00:00,122.48,122.62,122.45,122.48,55831.0,122.48,122.62,122.45,122.48,55831.0
2018-08-06 12:30:00,122.49,122.51,122.29,122.34,44986.0,122.49,122.51,122.29,122.34,44986.0
2018-08-06 13:00:00,122.34,122.44,122.29,122.31,48286.0,122.34,122.44,122.29,122.31,48286.0
2018-08-06 13:30:00,122.31,122.35,121.93,121.99,53658.0,122.31,122.35,121.93,121.99,53658.0
2018-08-06 14:00:00,122.0,122.44,121.99,122.33,85449.0,122.0,122.44,121.99,122.33,85449.0
2018-08-06 14:30:00,122.32,122.53,122.03,122.04,57596.0,122.32,122.53,122.03,122.04,57596.0
2018-08-06 15:00:00,122.03,122.06,121.74,121.75,99380.0,122.03,122.06,121.74,121.75,99380.0
2018-08-06 15:30:00,121.76,122.2,121.75,122.15,240173.0,121.76,122.2,121.75,122.15,240173.0
2018-08-07 09:30:00,122.6,122.63,121.95,122.08,42884.0,122.6,122.63,121.95,122.08,42884.0
2018-08-07 10:00:00,122.13,122.86,122.08,122.57,56220.0,122.13,122.86,122.08,122.57,56220.0
2018-08-07 10:30:00,122.61,122.86,122.25,122.39,37972.0,122.61,122.86,122.25,122.39,37972.0
2018-08-07 11:00:00,122.4,122.62,122.35,122.53,32739.0,122.4,122.62,122.35,122.53,32739.0
2018-08-07 11:30:00,122.59,122.83,122.57,122.83,15401.0,122.59,122.83,122.57,122.83,15401.0
2018-08-07 12:00:00,122.78,122.86,122.61,122.74,18111.0,122.78,122.86,122.61,122.74,18111.0
2018-08-07 12:30:00,122.73,122.95,122.68,122.92,15649.0,122.73,122.95,122.68,122.92,15649.0
2018-08-07 13:00:00,122.93,123.1,122.73,122.78,78985.0,122.93,123.1,122.73,122.78,78985.0
2018-08-07 13:30:00,122.79,123.06,122.78,123.04,15010.0,122.79,123.06,122.78,123.04,15010.0
2018-08-07 14:00:00,123.02,123.25,123.01,123.08,20462.0,123.02,123.25,123.01,123.08,20462.0
2018-08-07 14:30:00,123.08,123.18,123.03,123.15,15927.0,123.08,123.18,123.03,123.15,15927.0
2018-08-07 15:00:00,123.14,123.24,123.04,123.16,28101.0,123.14,123.24,123.04,123.16,28101.0
2018-08-07 15:30:00,123.15,123.16,122.79,122.87,108358.0,123.15,123.16,122.79,122.87,108358.0
2018-08-08 09:30:00,122.82,123.52,122.18,122.26,22393.0,122.82,123.52,122.18,122.26,22393.0
2018-08-08 10:00:00,122.32,123.34,122.32,122.73,23003.0,122.32,123.34,122.32,122.73,23003.0
2018-08-08 10:30:00,122.73,123.21,122.73,122.97,12210.0,122.73,123.21,122.73,122.97,12210.0
2018-08-08 11:00:00,122.94,122.94,122.25,122.29,11832.0,122.94,122.94,122.25,122.29,11832.0
2018-08-08 11:30:00,122.34,122.58,122.31,122.32,12856.0,122.34,122.58,122.31,122.32,12856.0
2018-08-08 12:00:00,122.35,122.62,122.35,122.4,13020.0,122.35,122.62,122.35,122.4,13020.0
2018-08-08 12:30:00,122.41,122.57,122.36,122.54,8728.0,122.41,122.57,122.36,122.54,8728.0
2018-08-08 13:00:00,122.58,122.72,122.47,122.65,10552.0,122.58,122.72,122.47,122.65,10552.0
2018-08-08 13:30:00,122.69,122.72,122.08,122.33,25850.0,122.69,122.72,122.08,122.33,25850.0
2018-08-08 14:00:00,122.33,122.37,122.04,122.06,15719.0,122.33,122.37,122.04,122.06,15719.0
2018-08-08 14:30:00,122.09,122.09,121.93,121.98,19828.0,122.09,122.09,121.93,121.98,19828.0
2018-08-08 15:00:00,122.0,122.21,121.91,122.15,24297.0,122.0,122.21,121.91,122.15,24297.0
2018-08-08 15:30:00,122.17,122.2,121.91,121.97,83725.0,122.17,122.2,121.91,121.97,83725.0
2018-08-09 09:30:00,122.2,122.71,121.71,122.42,30493.0,122.2,122.71,121.71,122.42,30493.0
2018-08-09 10:00:00,122.47,122.96,122.39,122.39,20117.0,122.47,122.96,122.39,122.39,20117.0
2018-08-09 10:30:00,122.46,122.66,122.25,122.42,20829.0,122.46,122.66,122.25,122.42,20829.0
2018-08-09 11:00:00,122.45,122.45,122.1,122.3,35585.0,122.45,122.45,122.1,122.3,35585.0
2018-08-09 11:30:00,122.27,122.57,121.9,121.9,26358.0,122.27,122.57,121.9,121.9,26358.0
2018-08-09 12:00:00,121.87,121.95,121.56,121.82,34041.0,121.87,121.95,121.56,121.82,34041.0
2018-08-09 12:30:00,121.82,121.9,121.56,121.76,28786.0,121.82,121.9,121.56,121.76,28786.0
2018-08-09 13:00:00,121.81,122.2,121.76,122.2,11828.0,121.81,122.2,121.76,122.2,11828.0
2018-08-09 13:30:00,122.19,122.33,122.06,122.32,14580.0,122.19,122.33,122.06,122.32,14580.0
2018-08-09 14:00:00,122.32,122.4,121.99,122.13,15268.0,122.32,122.4,121.99,122.13,15268.0
2018-08-09 14:30:00,122.13,122.22,121.95,121.97,9986.0,122.13,122.22,121.95,121.97,9986.0
2018-08-09 15:00:00,121.95,121.95,121.83,121.84,13830.0,121.95,121.95,121.83,121.84,13830.0
2018-08-09 15:30:00,121.84,121.85,121.6,121.7,78380.0,121.84,121.85,121.6,121.7,78380.0
2018-08-10 09:30:00,120.79,122.03,120.42,121.79,26746.0,120.79,122.03,120.42,121.79,26746.0
2018-08-10 10:00:00,121.84,122.03,121.56,121.7,39567.0,121.84,122.03,121.56,121.7,39567.0
2018-08-10 10:30:00,121.63,121.77,121.29,121.38,14921.0,121.63,121.77,121.29,121.38,14921.0
2018-08-10 11:00:00,121.38,121.73,121.28,121.47,20785.0,121.38,121.73,121.28,121.47,20785.0
2018-08-10 11:30:00,121.52,121.68,121.47,121.52,11185.0,121.52,121.68,121.47,121.52,11185.0
2018-08-10 12:00:00,121.55,121.57,121.33,121.51,15898.0,121.55,121.57,121.33,121.51,15898.0
2018-08-10 12:30:00,121.51,121.64,121.41,121.48,11455.0,121.51,121.64,121.41,121.48,11455.0
2018-08-10 13:00:00,121.48,121.53,121.12,121.3,18428.0,121.48,121.53,121.12,121.3,18428.0
2018-08-10 13:30:00,121.36,121.36,120.92,121.0,13575.0,121.36,121.36,120.92,121.0,13575.0
2018-08-10 14:00:00,121.02,121.16,120.63,120.7,16384.0,121.02,121.16,120.63,120.7,16384.0
2018-08-10 14:30:00,120.69,120.87,120.62,120.83,20870.0,120.69,120.87,120.62,120.83,20870.0
2018-08-10 15:00:00,120.8,121.24,120.68,121.11,27784.0,120.8,121.24,120.68,121.11,27784.0
2018-08-10 15:30:00,121.12,121.22,120.99,121.14,78774.0,121.12,121.22,120.99,121.14,78774.0
2018-08-13 09:30:00,121.62,122.29,121.21,122.27,19802.0,121.62,122.29,121.21,122.27,19802.0
2018-08-13 10:00:00,122.34,122.45,121.45,121.53,26700.0,122.34,122.45,121.45,121.53,26700.0
2018-08-13 10:30:00,121.56,121.56,121.12,121.25,19947.0,121.56,121.56,121.12,121.25,19947.0
2018-08-13 11:00:00,121.31,121.4,120.82,121.04,21141.0,121.31,121.4,120.82,121.04,21141.0
2018-08-13 11:30:00,121.0,121.16,120.93,121.04,13235.0,121.0,121.16,120.93,121.04,13235.0
2018-08-13 12:00:00,121.03,121.14,120.5,120.58,19761.0,121.03,121.14,120.5,120.58,19761.0
2018-08-13 12:30:00,120.59,120.88,120.5,120.67,20012.0,120.59,120.88,120.5,120.67,20012.0
2018-08-13 13:00:00,120.66,120.94,120.49,120.92,14335.0,120.66,120.94,120.49,120.92,14335.0
2018-08-13 13:30:00,120.95,121.11,120.87,121.01,10551.0,120.95,121.11,120.87,121.01,10551.0
2018-08-13 14:00:00,121.03,121.59,121.02,121.54,34334.0,121.03,121.59,121.02,121.54,34334.0
2018-08-13 14:30:00,121.58,121.59,121.11,121.19,22377.0,121.58,121.59,121.11,121.19,22377.0
2018-08-13 15:00:00,121.2,121.45,121.15,121.21,35488.0,121.2,121.45,121.15,121.21,35488.0
2018-08-13 15:30:00,121.22,121.22,120.76,120.8,88722.0,121.22,121.22,120.76,120.8,88722.0
2018-08-14 09:30:00,120.93,121.19,120.1,121.15,28322.0,120.93,121.19,120.1,121.15,28322.0
2018-08-14 10:00:00,121.19,121.54,120.67,121.05,23451.0,121.19,121.54,120.67,121.05,23451.0
2018-08-14 10:30:00,121.03,121.3,121.01,121.23,29347.0,121.03,121.3,121.01,121.23,29347.0
2018-08-14 11:00:00,121.23,121.65,121.15,121.49,59119.0,121.23,121.65,121.15,121.49,59119.0
2018-08-14 11:30:00,121.54,121.76,121.43,121.54,21247.0,121.54,121.76,121.43,121.54,21247.0
2018-08-14 12:00:00,121.58,121.93,121.5,121.87,26972.0,121.58,121.93,121.5,121.87,26972.0
2018-08-14 12:30:00,121.85,121.87,121.53,121.6,18216.0,121.85,121.87,121.53,121.6,18216.0
2018-08-14 13:00:00,121.63,121.74,121.38,121.48,20219.0,121.63,121.74,121.38,121.48,20219.0
2018-08-14 13:30:00,121.48,121.58,121.4,121.53,27642.0,121.48,121.58,121.4,121.53,27642.0
2018-08-14 14:00:00,121.56,121.56,121.22,121.27,29060.0,121.56,121.56,121.22,121.27,29060.0
2018-08-14 14:30:00,121.29,121.52,121.28,121.41,30237.0,121.29,121.52,121.28,121.41,30237.0
2018-08-14 15:00:00,121.43,121.43,121.18,121.3,34334.0,121.43,121.43,121.18,121.3,34334.0
2018-08-14 15:30:00,121.29,121.38,121.14,121.2,113435.0,121.29,121.38,121.14,121.2,113435.0
2018-08-15 09:30:00,120.89,120.9,120.04,120.23,26636.0,120.89,120.9,120.04,120.23,26636.0
2018-08-15 10:00:00,120.25,120.78,120.17,120.5,74057.0,120.25,120.78,120.17,120.5,74057.0
2018-08-15 10:30:00,120.47,120.83,120.36,120.46,46873.0,120.47,120.83,120.36,120.46,46873.0
2018-08-15 11:00:00,120.43,120.8,120.38,120.72,29588.0,120.43,120.8,120.38,120.72,29588.0
2018-08-15 11:30:00,120.68,120.76,120.17,120.17,33371.0,120.68,120.76,120.17,120.17,33371.0
2018-08-15 12:00:00,120.16,120.43,120.15,120.39,91413.0,120.16,120.43,120.15,120.39,91413.0
2018-08-15 12:30:00,120.41,120.5,120.1,120.24,52712.0,120.41,120.5,120.1,120.24,52712.0
2018-08-15 13:00:00,120.22,120.46,120.21,120.38,30193.0,120.22,120.46,120.21,120.38,30193.0
2018-08-15 13:30:00,120.38,120.46,120.22,120.22,29352.0,120.38,120.46,120.22,120.22,29352.0
2018-08-15 14:00:00,120.21,120.28,119.82,119.82,63453.0,120.21,120.28,119.82,119.82,63453.0
2018-08-15 14:30:00,119.76,120.2,119.58,120.19,53415.0,119.76,120.2,119.58,120.19,53415.0
2018-08-15 15:00:00,120.2,120.29,119.94,120.01,84218.0,120.2,120.29,119.94,120.01,84218.0
2018-08-15 15:30:00,120.05,120.32,120.04,120.21,219692.0,120.05,120.32,120.04,120.21,219692.0
2018-08-16 09:30:00,120.47,120.73,119.87,120.4,20084.0,120.47,120.73,119.87,120.4,20084.0
2018-08-16 10:00:00,120.38,121.17,120.38,120.86,21945.0,120.38,121.17,120.38,120.86,21945.0
2018-08-16 10:30:00,120.9,121.42,120.9,121.36,24667.0,120.9,121.42,120.9,121.36,24667.0
2018-08-16 11:00:00,121.36,121.85,121.36,121.75,26891.0,121.36,121.85,121.36,121.75,26891.0
2018-08-16 11:30:00,121.7,121.91,121.46,121.86,23846.0,121.7,121.91,121.46,121.86,23846.0
2018-08-16 12:00:00,121.87,121.99,121.76,121.77,15236.0,121.87,121.99,121.76,121.77,15236.0
2018-08-16 12:30:00,121.77,121.79,121.51,121.55,13906.0,121.77,121.79,121.51,121.55,13906.0
2018-08-16 13:00:00,121.53,121.77,121.47,121.58,43631.0,121.53,121.77,121.47,121.58,43631.0
2018-08-16 13:30:00,121.61,121.61,121.28,121.28,9476.0,121.61,121.61,121.28,121.28,9476.0
2018-08-16 14:00:00,121.25,121.35,121.13,121.17,26771.0,121.25,121.35,121.13,121.17,26771.0
2018-08-16 14:30:00,121.1,121.1,120.88,121.04,13085.0,121.1,121.1,120.88,121.04,13085.0
2018-08-16 15:00:00,121.05,121.22,121.03,121.11,23147.0,121.05,121.22,121.03,121.11,23147.0
2018-08-16 15:30:00,121.12,121.15,120.83,121.03,64773.0,121.12,121.15,120.83,121.03,64773.0
2018-08-17 09:30:00,121.0,121.5,119.87,119.95,221745.0,121.0,121.5,119.87,119.95,221745.0
2018-08-17 10:00:00,119.9,120.64,119.74,120.01,31154.0,119.9,120.64,119.74,120.01,31154.0
2018-08-17 10:30:00,120.05,120.23,119.96,120.02,24182.0,120.05,120.23,119.96,120.02,24182.0
2018-08-17 11:00:00,120.02,120.37,120.01,120.15,14435.0,120.02,120.37,120.01,120.15,14435.0
2018-08-17 11:30:00,120.21,120.37,120.08,120.15,18248.0,120.21,120.37,120.08,120.15,18248.0
2018-08-17 12:00:00,120.15,120.46,120.14,120.22,26250.0,120.15,120.46,120.14,120.22,26250.0
2018-08-17 12:30:00,120.19,120.21,119.95,119.95,17798.0,120.19,120.21,119.95,119.95,17798.0
2018-08-17 13:00:00,119.99,120.1,119.9,119.98,38834.0,119.99,120.1,119.9,119.98,38834.0
2018-08-17 13:30:00,119.98,120.1,119.97,120.05,22906.0,119.98,120.1,119.97,120.05,22906.0
2018-08-17 14:00:00,120.03,120.34,120.01,120.15,31880.0,120.03,120.34,120.01,120.15,31880.0
2018-08-17 14:30:00,120.19,120.43,120.1,120.32,16891.0,120.19,120.43,120.1,120.32,16891.0
2018-08-17 15:00:00,120.36,120.36,120.15,120.15,23309.0,120.36,120.36,120.15,120.15,23309.0
2018-08-17 15:30:00,120.12,120.34,120.08,120.27,86540.0,120.12,120.34,120.08,120.27,86540.0
2018-08-20 09:30:00,120.9,121.3,120.72,120.72,51002.0,120.9,121.3,120.72,120.72,51002.0
2018-08-20 10:00:00,120.75,120.8,120.14,120.58,250911.0,120.75,120.8,120.14,120.58,250911.0
2018-08-20 10:30:00,120.6,120.61,119.53,120.17,41739.0,120.6,120.61,119.53,120.17,41739.0
2018-08-20 11:00:00,120.1,120.32,119.99,120.12,29439.0,120.1,120.32,119.99,120.12,29439.0
2018-08-20 11:30:00,120.16,120.43,120.01,120.39,26673.0,120.16,120.43,120.01,120.39,26673.0
2018-08-20 12:00:00,120.42,120.9,120.37,120.77,64940.0,120.42,120.9,120.37,120.77,64940.0
2018-08-20 12:30:00,120.83,120.83,120.64,120.81,13624.0,120.83,120.83,120.64,120.81,13624.0
2018-08-20 13:00:00,120.83,120.86,120.4,120.75,36292.0,120.83,120.86,120.4,120.75,36292.0
2018-08-20 13:30:00,120.75,120.81,120.47,120.5,29958.0,120.75,120.81,120.47,120.5,29958.0
2018-08-20 14:00:00,120.53,120.63,120.44,120.61,51770.0,120.53,120.63,120.44,120.61,51770.0
2018-08-20 14:30:00,120.62,121.03,120.62,120.66,43492.0,120.62,121.03,120.62,120.66,43492.0
2018-08-20 15:00:00,120.66,120.84,120.57,120.67,47662.0,120.66,120.84,120.57,120.67,47662.0
2018-08-20 15:30:00,120.64,120.67,120.29,120.34,171259.0,120.64,120.67,120.29,120.34,171259.0
2018-08-21 09:30:00,120.76,122.75,120.76,122.68,298835.0,120.76,122.75,120.76,122.68,298835.0
2018-08-21 10:00:00,122.62,124.0,122.48,123.21,248295.0,122.62,124.0,122.48,123.21,248295.0
2018-08-21 10:30:00,123.1,123.54,122.68,122.71,222798.0,123.1,123.54,122.68,122.71,222798.0
2018-08-21 11:00:00,122.76,122.79,121.83,122.24,172757.0,122.76,122.79,121.83,122.24,172757.0
2018-08-21 11:30:00,122.28,122.94,122.11,122.9,147820.0,122.28,122.94,122.11,122.9,147820.0
2018-08-21 12:00:00,122.89,123.02,122.63,122.66,27786.0,122.89,123.02,122.63,122.66,27786.0
2018-08-21 12:30:00,122.65,123.1,122.65,122.86,25359.0,122.65,123.1,122.65,122.86,25359.0
2018-08-21 13:00:00,122.96,123.14,122.82,122.99,33634.0,122.96,123.14,122.82,122.99,33634.0
2018-08-21 13:30:00,122.97,123.07,122.85,123.02,25814.0,122.97,123.07,122.85,123.02,25814.0
2018-08-21 14:00:00,122.99,122.99,122.71,122.81,21313.0,122.99,122.99,122.71,122.81,21313.0
2018-08-21 14:30:00,122.78,122.78,122.35,122.56,27234.0,122.78,122.78,122.35,122.56,27234.0
2018-08-21 15:00:00,122.56,122.6,122.39,122.43,35272.0,122.56,122.6,122.39,122.43,35272.0
2018-08-21 15:30:00,122.41,122.57,122.31,122.51,111057.0,122.41,122.57,122.31,122.51,111057.0
2018-08-22 09:30:00,122.28,123.68,121.68,123.66,89774.0,122.28,123.68,121.68,123.66,89774.0
2018-08-22 10:00:00,123.63,123.93,123.18,123.23,69091.0,123.63,123.93,123.18,123.23,69091.0
2018-08-22 10:30:00,123.09,123.73,122.77,123.73,72728.0,123.09,123.73,122.77,123.73,72728.0
2018-08-22 11:00:00,123.68,123.91,123.23,123.59,38829.0,123.68,123.91,123.23,123.59,38829.0
2018-08-22 11:30:00,123.55,124.1,123.42,123.65,56340.0,123.55,124.1,123.42,123.65,56340.0
2018-08-22 12:00:00,123.58,123.69,123.45,123.58,25224.0,123.58,123.69,123.45,123.58,25224.0
2018-08-22 12:30:00,123.6,123.6,123.11,123.11,29119.0,123.6,123.6,123.11,123.11,29119.0
2018-08-22 13:00:00,123.12,123.53,123.07,123.53,57895.0,123.12,123.53,123.07,123.53,57895.0
2018-08-22 13:30:00,123.49,123.6,123.4,123.51,76426.0,123.49,123.6,123.4,123.51,76426.0
2018-08-22 14:00:00,123.51,123.68,123.42,123.49,37055.0,123.51,123.68,123.42,123.49,37055.0
2018-08-22 14:30:00,123.5,123.61,123.48,123.57,28925.0,123.5,123.61,123.48,123.57,28925.0
2018-08-22 15:00:00,123.58,123.85,123.56,123.82,67466.0,123.58,123.85,123.56,123.82,67466.0
2018-08-22 15:30:00,123.81,124.01,123.78,123.87,222460.0,123.81,124.01,123.78,123.87,222460.0
2018-08-23 09:30:00,124.13,125.45,124.13,124.9,69833.0,124.13,125.45,124.13,124.9,69833.0
2018-08-23 10:00:00,124.9,125.17,124.52,125.07,46053.0,124.9,125.17,124.52,125.07,46053.0
2018-08-23 10:30:00,125.05,125.14,124.67,124.7,46784.0,125.05,125.14,124.67,124.7,46784.0
2018-08-23 11:00:00,124.64,124.73,124.2,124.28,54292.0,124.64,124.73,124.2,124.28,54292.0
2018-08-23 11:30:00,124.33,124.36,123.88,124.08,23542.0,124.33,124.36,123.88,124.08,23542.0
2018-08-23 12:00:00,124.09,124.13,123.81,124.12,19821.0,124.09,124.13,123.81,124.12,19821.0
2018-08-23 12:30:00,124.13,124.27,124.06,124.2,28492.0,124.13,124.27,124.06,124.2,28492.0
2018-08-23 13:00:00,124.23,124.3,124.16,124.3,26656.0,124.23,124.3,124.16,124.3,26656.0
2018-08-23 13:30:00,124.29,124.53,124.18,124.25,24386.0,124.29,124.53,124.18,124.25,24386.0
2018-08-23 14:00:00,124.22,124.44,124.22,124.37,24542.0,124.22,124.44,124.22,124.37,24542.0
2018-08-23 14:30:00,124.36,124.56,124.31,124.41,33839.0,124.36,124.56,124.31,124.41,33839.0
2018-08-23 15:00:00,124.39,124.42,124.28,124.28,53251.0,124.39,124.42,124.28,124.28,53251.0
2018-08-23 15:30:00,124.28,124.63,124.24,124.41,122359.0,124.28,124.63,124.24,124.41,122359.0
2018-08-24 09:30:00,124.5,125.61,124.48,125.58,39664.0,124.5,125.61,124.48,125.58,39664.0
2018-08-24 10:00:00,125.58,125.76,125.42,125.52,45506.0,125.58,125.76,125.42,125.52,45506.0
2018-08-24 10:30:00,125.52,125.71,125.47,125.62,25738.0,125.52,125.71,125.47,125.62,25738.0
2018-08-24 11:00:00,125.6,125.87,125.6,125.74,32442.0,125.6,125.87,125.6,125.74,32442.0
2018-08-24 11:30:00,125.75,125.99,125.74,125.83,47066.0,125.75,125.99,125.74,125.83,47066.0
2018-08-24 12:00:00,125.81,125.81,125.64,125.66,30903.0,125.81,125.81,125.64,125.66,30903.0
2018-08-24 12:30:00,125.67,125.7,125.49,125.62,28921.0,125.67,125.7,125.49,125.62,28921.0
2018-08-24 13:00:00,125.62,126.33,125.61,126.16,60785.0,125.62,126.33,125.61,126.16,60785.0
2018-08-24 13:30:00,126.14,126.17,125.65,125.65,80256.0,126.14,126.17,125.65,125.65,80256.0
2018-08-24 14:00:00,125.69,125.9,125.69,125.8,31849.0,125.69,125.9,125.69,125.8,31849.0
2018-08-24 14:30:00,125.81,125.84,125.46,125.52,22732.0,125.81,125.84,125.46,125.52,22732.0
2018-08-24 15:00:00,125.52,125.56,125.24,125.47,37867.0,125.52,125.56,125.24,125.47,37867.0
2018-08-24 15:30:00,125.45,125.5,125.29,125.43,110406.0,125.45,125.5,125.29,125.43,110406.0
2018-08-27 09:30:00,126.44,126.94,125.62,125.96,24574.0,126.44,126.94,125.62,125.96,24574.0
2018-08-27 10:00:00,125.99,126.0,125.26,125.37,33673.0,125.99,126.0,125.26,125.37,33673.0
2018-08-27 10:30:00,125.33,125.88,125.2,125.72,33662.0,125.33,125.88,125.2,125.72,33662.0
2018-08-27 11:00:00,125.75,125.75,125.37,125.39,29354.0,125.75,125.75,125.37,125.39,29354.0
2018-08-27 11:30:00,125.34,125.67,125.23,125.64,29059.0,125.34,125.67,125.23,125.64,29059.0
2018-08-27 12:00:00,125.67,125.98,125.61,125.91,32920.0,125.67,125.98,125.61,125.91,32920.0
2018-08-27 12:30:00,125.95,126.0,125.59,125.91,32483.0,125.95,126.0,125.59,125.91,32483.0
2018-08-27 13:00:00,125.91,126.11,125.77,125.88,31441.0,125.91,126.11,125.77,125.88,31441.0
2018-08-27 13:30:00,125.85,126.08,125.84,125.96,26500.0,125.85,126.08,125.84,125.96,26500.0
2018-08-27 14:00:00,126.0,126.15,125.78,125.96,38314.0,126.0,126.15,125.78,125.96,38314.0
2018-08-27 14:30:00,125.95,126.16,125.92,125.92,25664.0,125.95,126.16,125.92,125.92,25664.0
2018-08-27 15:00:00,125.93,126.22,125.88,126.02,44925.0,125.93,126.22,125.88,126.02,44925.0
2018-08-27 15:30:00,126.01,126.48,125.99,126.41,157335.0,126.01,126.48,125.99,126.41,157335.0
2018-08-28 09:30:00,126.25,126.95,126.08,126.3,21996.0,126.25,126.95,126.08,126.3,21996.0
2018-08-28 10:00:00,126.15,126.43,126.15,126.4,16795.0,126.15,126.43,126.15,126.4,16795.0
2018-08-28 10:30:00,126.32,126.92,126.2,126.86,26535.0,126.32,126.92,126.2,126.86,26535.0
2018-08-28 11:00:00,126.86,126.86,126.47,126.64,20501.0,126.86,126.86,126.47,126.64,20501.0
2018-08-28 11:30:00,126.66,126.67,126.29,126.31,32015.0,126.66,126.67,126.29,126.31,32015.0
2018-08-28 12:00:00,126.3,126.64,126.22,126.46,17744.0,126.3,126.64,126.22,126.46,17744.0
2018-08-28 12:30:00,126.45,126.56,126.36,126.39,14298.0,126.45,126.56,126.36,126.39,14298.0
2018-08-28 13:00:00,126.41,126.54,126.25,126.29,20508.0,126.41,126.54,126.25,126.29,20508.0
2018-08-28 13:30:00,126.31,126.43,126.29,126.43,12408.0,126.31,126.43,126.29,126.43,12408.0
2018-08-28 14:00:00,126.45,126.53,126.42,126.48,13900.0,126.45,126.53,126.42,126.48,13900.0
2018-08-28 14:30:00,126.46,126.61,126.44,126.56,13880.0,126.46,126.61,126.44,126.56,13880.0
2018-08-28 15:00:00,126.55,126.62,126.5,126.56,17438.0,126.55,126.62,126.5,126.56,17438.0
2018-08-28 15:30:00,126.55,126.66,126.42,126.59,60954.0,126.55,126.66,126.42,126.59,60954.0
2018-08-29 09:30:00,126.56,126.79,126.12,126.26,25405.0,126.56,126.79,126.12,126.26,25405.0
2018-08-29 10:00:00,126.22,126.77,126.17,126.65,33281.0,126.22,126.77,126.17,126.65,33281.0
2018-08-29 10:30:00,126.63,126.79,126.46,126.66,21579.0,126.63,126.79,126.46,126.66,21579.0
2018-08-29 11:00:00,126.67,126.71,126.46,126.5,20499.0,126.67,126.71,126.46,126.5,20499.0
2018-08-29 11:30:00,126.46,126.85,126.41,126.69,56794.0,126.46,126.85,126.41,126.69,56794.0
2018-08-29 12:00:00,126.71,126.78,126.51,126.6,20573.0,126.71,126.78,126.51,126.6,20573.0
2018-08-29 12:30:00,126.63,126.68,126.48,126.48,15738.0,126.63,126.68,126.48,126.48,15738.0
2018-08-29 13:00:00,126.48,126.48,126.3,126.36,22584.0,126.48,126.48,126.3,126.36,22584.0
2018-08-29 13:30:00,126.4,126.45,126.26,126.26,21151.0,126.4,126.45,126.26,126.26,21151.0
2018-08-29 14:00:00,126.26,126.44,126.26,126.32,21716.0,126.26,126.44,126.26,126.32,21716.0
2018-08-29 14:30:00,126.28,126.5,126.28,126.43,24641.0,126.28,126.5,126.28,126.43,24641.0
2018-08-29 15:00:00,126.43,126.52,126.26,126.26,62367.0,126.43,126.52,126.26,126.26,62367.0
2018-08-29 15:30:00,126.26,126.4,126.18,126.19,147678.0,126.26,126.4,126.18,126.19,147678.0
2018-08-30 09:30:00,126.34,126.45,125.59,125.59,19550.0,126.34,126.45,125.59,125.59,19550.0
2018-08-30 10:00:00,125.57,125.99,125.57,125.87,16095.0,125.57,125.99,125.57,125.87,16095.0
2018-08-30 10:30:00,125.83,126.03,125.63,125.87,15594.0,125.83,126.03,125.63,125.87,15594.0
2018-08-30 11:00:00,125.91,126.01,125.61,125.61,12312.0,125.91,126.01,125.61,125.61,12312.0
2018-08-30 11:30:00,125.68,125.84,125.59,125.79,14728.0,125.68,125.84,125.59,125.79,14728.0
2018-08-30 12:00:00,125.72,125.76,125.56,125.69,9161.0,125.72,125.76,125.56,125.69,9161.0
2018-08-30 12:30:00,125.71,125.97,125.69,125.93,16122.0,125.71,125.97,125.69,125.93,16122.0
2018-08-30 13:00:00,125.98,126.03,125.82,125.85,10436.0,125.98,126.03,125.82,125.85,10436.0
2018-08-30 13:30:00,125.88,125.93,125.76,125.77,10928.0,125.88,125.93,125.76,125.77,10928.0
2018-08-30 14:00:00,125.8,125.88,125.31,125.54,42631.0,125.8,125.88,125.31,125.54,42631.0
2018-08-30 14:30:00,125.55,126.02,125.55,125.97,20539.0,125.55,126.02,125.55,125.97,20539.0
2018-08-30 15:00:00,125.92,126.09,125.85,126.02,31211.0,125.92,126.09,125.85,126.02,31211.0
2018-08-30 15:30:00,126.03,126.08,125.8,125.91,83597.0,126.03,126.08,125.8,125.91,83597.0
2018-08-31 09:30:00,125.89,126.7,125.89,126.7,17269.0,125.89,126.7,125.89,126.7,17269.0
2018-08-31 10:00:00,126.58,126.94,126.49,126.78,21259.0,126.58,126.94,126.49,126.78,21259.0
2018-08-31 10:30:00,126.86,126.86,126.28,126.54,13130.0,126.86,126.86,126.28,126.54,13130.0
2018-08-31 11:00:00,126.57,126.89,126.54,126.76,20284.0,126.57,126.89,126.54,126.76,20284.0
2018-08-31 11:30:00,126.82,126.88,126.6,126.76,14743.0,126.82,126.88,126.6,126.76,14743.0
2018-08-31 12:00:00,126.75,126.76,126.57,126.76,8537.0,126.75,126.76,126.57,126.76,8537.0
2018-08-31 12:30:00,126.75,126.8,126.6,126.77,10799.0,126.75,126.8,126.6,126.77,10799.0
2018-08-31 13:00:00,126.78,126.87,126.74,126.86,6945.0,126.78,126.87,126.74,126.86,6945.0
2018-08-31 13:30:00,126.83,126.98,126.79,126.89,13680.0,126.83,126.98,126.79,126.89,13680.0
2018-08-31 14:00:00,126.91,126.91,126.53,126.62,6622.0,126.91,126.91,126.53,126.62,6622.0
2018-08-31 14:30:00,126.56,126.76,126.55,126.65,10296.0,126.56,126.76,126.55,126.65,10296.0
2018-08-31 15:00:00,126.65,126.8,126.63,126.66,14736.0,126.65,126.8,126.63,126.66,14736.0
2018-08-31 15:30:00,126.67,127.28,126.67,127.07,111638.0,126.67,127.28,126.67,127.07,111638.0
2018-09-04 09:30:00,126.9,127.61,125.96,126.62,31270.0,126.9,127.61,125.96,126.62,31270.0
2018-09-04 10:00:00,126.7,127.25,126.7,127.25,29841.0,126.7,127.25,126.7,127.25,29841.0
2018-09-04 10:30:00,127.23,127.78,126.91,127.59,28862.0,127.23,127.78,126.91,127.59,28862.0
2018-09-04 11:00:00,127.58,127.62,126.94,127.2,29496.0,127.58,127.62,126.94,127.2,29496.0
2018-09-04 11:30:00,127.2,127.5,127.04,127.16,21689.0,127.2,127.5,127.04,127.16,21689.0
2018-09-04 12:00:00,127.14,127.19,126.92,127.19,32210.0,127.14,127.19,126.92,127.19,32210.0
2018-09-04 12:30:00,127.21,127.32,126.88,127.19,44517.0,127.21,127.32,126.88,127.19,44517.0
2018-09-04 13:00:00,127.2,127.71,127.19,127.71,28206.0,127.2,127.71,127.19,127.71,28206.0
2018-09-04 13:30:00,127.72,127.97,127.72,127.89,40740.0,127.72,127.97,127.72,127.89,40740.0
2018-09-04 14:00:00,127.93,127.94,127.36,127.64,21402.0,127.93,127.94,127.36,127.64,21402.0
2018-09-04 14:30:00,127.63,127.83,127.55,127.73,20628.0,127.63,127.83,127.55,127.73,20628.0
2018-09-04 15:00:00,127.74,127.91,127.7,127.88,38168.0,127.74,127.91,127.7,127.88,38168.0
2018-09-04 15:30:00,127.9,128.1,127.77,128.01,148370.0,127.9,128.1,127.77,128.01,148370.0
2018-09-05 09:30:00,128.03,128.4,126.86,127.43,146838.0,128.03,128.4,126.86,127.43,146838.0
2018-09-05 10:00:00,127.42,127.42,125.71,126.17,56508.0,127.42,127.42,125.71,126.17,56508.0
2018-09-05 10:30:00,126.16,126.24,125.5,126.12,56276.0,126.16,126.24,125.5,126.12,56276.0
2018-09-05 11:00:00,126.13,126.7,126.11,126.58,67377.0,126.13,126.7,126.11,126.58,67377.0
2018-09-05 11:30:00,126.54,126.89,126.45,126.68,37372.0,126.54,126.89,126.45,126.68,37372.0
2018-09-05 12:00:00,126.69,126.83,126.55,126.58,27260.0,126.69,126.83,126.55,126.58,27260.0
2018-09-05 12:30:00,126.62,126.84,126.49,126.57,28616.0,126.62,126.84,126.49,126.57,28616.0
2018-09-05 13:00:00,126.54,126.81,126.52,126.67,29767.0,126.54,126.81,126.52,126.67,29767.0
2018-09-05 13:30:00,126.69,126.74,126.62,126.67,26691.0,126.69,126.74,126.62,126.67,26691.0
2018-09-05 14:00:00,126.67,126.7,126.37,126.55,34972.0,126.67,126.7,126.37,126.55,34972.0
2018-09-05 14:30:00,126.53,126.76,126.52,126.62,33970.0,126.53,126.76,126.52,126.62,33970.0
2018-09-05 15:00:00,126.65,126.65,126.37,126.37,39543.0,126.65,126.65,126.37,126.37,39543.0
2018-09-05 15:30:00,126.37,126.38,125.88,125.94,197473.0,126.37,126.38,125.88,125.94,197473.0
2018-09-06 09:30:00,126.06,126.8,125.32,125.92,37490.0,126.06,126.8,125.32,125.92,37490.0
2018-09-06 10:00:00,125.98,126.55,125.79,126.55,43204.0,125.98,126.55,125.79,126.55,43204.0
2018-09-06 10:30:00,126.57,126.64,125.87,126.29,188053.0,126.57,126.64,125.87,126.29,188053.0
2018-09-06 11:00:00,126.26,126.43,125.86,126.23,77314.0,126.26,126.43,125.86,126.23,77314.0
2018-09-06 11:30:00,126.21,126.36,126.13,126.21,62092.0,126.21,126.36,126.13,126.21,62092.0
2018-09-06 12:00:00,126.2,126.36,126.16,126.28,25017.0,126.2,126.36,126.16,126.28,25017.0
2018-09-06 12:30:00,126.28,126.5,126.18,126.38,25947.0,126.28,126.5,126.18,126.38,25947.0
2018-09-06 13:00:00,126.39,126.39,126.25,126.29,32150.0,126.39,126.39,126.25,126.29,32150.0
2018-09-06 13:30:00,126.25,126.34,126.22,126.31,28708.0,126.25,126.34,126.22,126.31,28708.0
2018-09-06 14:00:00,126.32,126.66,126.26,126.65,58162.0,126.32,126.66,126.26,126.65,58162.0
2018-09-06 14:30:00,126.66,126.85,126.62,126.66,31465.0,126.66,126.85,126.62,126.66,31465.0
2018-09-06 15:00:00,126.65,127.0,126.65,127.0,76169.0,126.65,127.0,126.65,127.0,76169.0
2018-09-06 15:30:00,127.0,127.05,126.84,126.87,95596.0,127.0,127.05,126.84,126.87,95596.0
2018-09-07 09:30:00,126.32,127.72,126.24,126.54,55776.0,126.32,127.72,126.24,126.54,55776.0
2018-09-07 10:00:00,126.55,126.98,126.41,126.98,113532.0,126.55,126.98,126.41,126.98,113532.0
2018-09-07 10:30:00,126.97,127.05,126.67,126.73,31677.0,126.97,127.05,126.67,126.73,31677.0
2018-09-07 11:00:00,126.82,126.96,126.72,126.85,32791.0,126.82,126.96,126.72,126.85,32791.0
2018-09-07 11:30:00,126.85,127.01,126.7,126.74,30517.0,126.85,127.01,126.7,126.74,30517.0
2018-09-07 12:00:00,126.69,126.81,126.44,126.48,19600.0,126.69,126.81,126.44,126.48,19600.0
2018-09-07 12:30:00,126.48,126.66,126.39,126.65,31011.0,126.48,126.66,126.39,126.65,31011.0
2018-09-07 13:00:00,126.65,126.65,126.34,126.42,71130.0,126.65,126.65,126.34,126.42,71130.0
2018-09-07 13:30:00,126.45,126.66,126.29,126.4,70159.0,126.45,126.66,126.29,126.4,70159.0
2018-09-07 14:00:00,126.33,126.69,126.33,126.66,20558.0,126.33,126.69,126.33,126.66,20558.0
2018-09-07 14:30:00,126.67,126.71,126.5,126.68,143512.0,126.67,126.71,126.5,126.68,143512.0
2018-09-07 15:00:00,126.69,126.91,126.66,126.9,16832.0,126.69,126.91,126.66,126.9,16832.0
2018-09-07 15:30:00,126.92,127.15,126.75,127.03,124140.0,126.92,127.15,126.75,127.03,124140.0
2018-09-10 09:30:00,127.72,128.21,127.18,127.38,25003.0,127.72,128.21,127.18,127.38,25003.0
2018-09-10 10:00:00,127.31,127.44,126.75,127.15,40808.0,127.31,127.44,126.75,127.15,40808.0
2018-09-10 10:30:00,127.15,127.51,126.96,127.23,24023.0,127.15,127.51,126.96,127.23,24023.0
2018-09-10 11:00:00,127.17,127.67,127.04,127.59,15682.0,127.17,127.67,127.04,127.59,15682.0
2018-09-10 11:30:00,127.56,127.71,127.42,127.44,14228.0,127.56,127.71,127.42,127.44,14228.0
2018-09-10 12:00:00,127.47,127.66,127.35,127.53,38145.0,127.47,127.66,127.35,127.53,38145.0
2018-09-10 12:30:00,127.5,127.53,127.25,127.33,18970.0,127.5,127.53,127.25,127.33,18970.0
2018-09-10 13:00:00,127.31,127.73,127.29,127.68,19137.0,127.31,127.73,127.29,127.68,19137.0
2018-09-10 13:30:00,127.66,127.75,127.6,127.75,16032.0,127.66,127.75,127.6,127.75,16032.0
2018-09-10 14:00:00,127.74,127.86,127.67,127.74,20952.0,127.74,127.86,127.67,127.74,20952.0
2018-09-10 14:30:00,127.75,127.9,127.69,127.76,16304.0,127.75,127.9,127.69,127.76,16304.0
2018-09-10 15:00:00,127.75,127.83,127.63,127.71,26707.0,127.75,127.83,127.63,127.71,26707.0
2018-09-10 15:30:00,127.7,127.98,127.7,127.91,89086.0,127.7,127.98,127.7,127.91,89086.0
2018-09-11 09:30:00,127.6,127.6,123.36,124.53,272685.0,127.6,127.6,123.36,124.53,272685.0
2018-09-11 10:00:00,124.68,124.84,123.95,124.2,127264.0,124.68,124.84,123.95,124.2,127264.0
2018-09-11 10:30:00,124.19,124.66,124.14,124.63,132815.0,124.19,124.66,124.14,124.63,132815.0
2018-09-11 11:00:00,124.69,125.1,124.69,124.78,126451.0,124.69,125.1,124.69,124.78,126451.0
2018-09-11 11:30:00,124.76,125.43,124.75,125.15,166402.0,124.76,125.43,124.75,125.15,166402.0
2018-09-11 12:00:00,125.23,125.25,125.07,125.13,102824.0,125.23,125.25,125.07,125.13,102824.0
2018-09-11 12:30:00,125.14,125.21,124.94,124.99,114042.0,125.14,125.21,124.94,124.99,114042.0
2018-09-11 13:00:00,124.99,124.99,124.66,124.7,50814.0,124.99,124.99,124.66,124.7,50814.0
2018-09-11 13:30:00,124.67,124.86,124.47,124.5,54953.0,124.67,124.86,124.47,124.5,54953.0
2018-09-11 14:00:00,124.49,124.53,124.39,124.43,80968.0,124.49,124.53,124.39,124.43,80968.0
2018-09-11 14:30:00,124.42,124.72,124.35,124.55,107543.0,124.42,124.72,124.35,124.55,107543.0
2018-09-11 15:00:00,124.55,124.88,124.49,124.74,146884.0,124.55,124.88,124.49,124.74,146884.0
2018-09-11 15:30:00,124.71,125.08,124.66,124.98,361219.0,124.71,125.08,124.66,124.98,361219.0
2018-09-12 09:30:00,124.65,124.92,122.28,123.87,134034.0,124.65,124.92,122.28,123.87,134034.0
2018-09-12 10:00:00,124.0,124.3,123.63,123.73,57529.0,124.0,124.3,123.63,123.73,57529.0
2018-09-12 10:30:00,123.71,123.71,123.1,123.34,78908.0,123.71,123.71,123.1,123.34,78908.0
2018-09-12 11:00:00,123.34,124.27,123.24,124.2,33650.0,123.34,124.27,123.24,124.2,33650.0
2018-09-12 11:30:00,124.26,124.42,123.67,123.67,57360.0,124.26,124.42,123.67,123.67,57360.0
2018-09-12 12:00:00,123.73,124.05,123.66,124.02,53678.0,123.73,124.05,123.66,124.02,53678.0
2018-09-12 12:30:00,124.08,124.6,124.07,124.47,29331.0,124.08,124.6,124.07,124.47,29331.0
2018-09-12 13:00:00,124.49,124.86,124.39,124.61,45785.0,124.49,124.86,124.39,124.61,45785.0
2018-09-12 13:30:00,124.65,124.73,124.52,124.73,29925.0,124.65,124.73,124.52,124.73,29925.0
2018-09-12 14:00:00,124.73,124.82,124.53,124.59,54424.0,124.73,124.82,124.53,124.59,54424.0
2018-09-12 14:30:00,124.62,124.91,124.54,124.81,41805.0,124.62,124.91,124.54,124.81,41805.0
2018-09-12 15:00:00,124.81,125.32,124.35,124.92,140732.0,124.81,125.32,124.35,124.92,140732.0
2018-09-12 15:30:00,124.97,125.34,124.95,125.14,211577.0,124.97,125.34,124.95,125.14,211577.0
2018-09-13 09:30:00,125.83,126.58,124.48,125.95,116365.0,125.83,126.58,124.48,125.95,116365.0
2018-09-13 10:00:00,125.99,126.05,125.47,125.84,77258.0,125.99,126.05,125.47,125.84,77258.0
2018-09-13 10:30:00,125.82,125.93,125.51,125.66,20562.0,125.82,125.93,125.51,125.66,20562.0
2018-09-13 11:00:00,125.65,125.72,125.52,125.53,16152.0,125.65,125.72,125.52,125.53,16152.0
2018-09-13 11:30:00,125.56,126.3,125.56,126.2,46490.0,125.56,126.3,125.56,126.2,46490.0
2018-09-13 12:00:00,126.17,126.22,126.05,126.2,11242.0,126.17,126.22,126.05,126.2,11242.0
2018-09-13 12:30:00,126.2,126.22,126.08,126.2,14424.0,126.2,126.22,126.08,126.2,14424.0
2018-09-13 13:00:00,126.19,126.29,126.07,126.28,21670.0,126.19,126.29,126.07,126.28,21670.0
2018-09-13 13:30:00,126.29,126.72,126.29,126.69,46518.0,126.29,126.72,126.29,126.69,46518.0
2018-09-13 14:00:00,126.7,127.04,126.66,126.96,72563.0,126.7,127.04,126.66,126.96,72563.0
2018-09-13 14:30:00,126.93,127.32,126.75,127.22,204345.0,126.93,127.32,126.75,127.22,204345.0
2018-09-13 15:00:00,127.17,127.17,126.7,126.73,63513.0,127.17,127.17,126.7,126.73,63513.0
2018-09-13 15:30:00,126.71,126.71,126.42,126.52,198494.0,126.71,126.71,126.42,126.52,198494.0
2018-09-14 09:30:00,126.31,127.17,126.17,127.17,18661.0,126.31,127.17,126.17,127.17,18661.0
2018-09-14 10:00:00,127.16,127.75,126.96,127.6,54588.0,127.16,127.75,126.96,127.6,54588.0
2018-09-14 10:30:00,127.64,127.98,127.09,127.13,32619.0,127.64,127.98,127.09,127.13,32619.0
2018-09-14 11:00:00,127.16,127.35,126.8,126.98,15641.0,127.16,127.35,126.8,126.98,15641.0
2018-09-14 11:30:00,127.04,127.07,126.68,126.68,15927.0,127.04,127.07,126.68,126.68,15927.0
2018-09-14 12:00:00,126.57,126.57,126.19,126.29,12311.0,126.57,126.57,126.19,126.29,12311.0
2018-09-14 12:30:00,126.26,126.29,125.95,126.0,15075.0,126.26,126.29,125.95,126.0,15075.0
2018-09-14 13:00:00,125.98,125.98,125.74,125.97,11153.0,125.98,125.98,125.74,125.97,11153.0
2018-09-14 13:30:00,125.98,126.5,125.98,126.5,16378.0,125.98,126.5,125.98,126.5,16378.0
2018-09-14 14:00:00,126.44,126.55,126.12,126.31,15700.0,126.44,126.55,126.12,126.31,15700.0
2018-09-14 14:30:00,126.35,126.53,126.34,126.46,27148.0,126.35,126.53,126.34,126.46,27148.0
2018-09-14 15:00:00,126.45,126.58,126.38,126.53,27729.0,126.45,126.58,126.38,126.53,27729.0
2018-09-14 15:30:00,126.51,126.61,126.38,126.59,77649.0,126.51,126.61,126.38,126.59,77649.0
2018-09-17 09:30:00,126.4,126.4,124.95,125.62,45222.0,126.4,126.4,124.95,125.62,45222.0
2018-09-17 10:00:00,125.5,125.87,125.39,125.71,187444.0,125.5,125.87,125.39,125.71,187444.0
2018-09-17 10:30:00,125.67,125.89,125.64,125.73,28377.0,125.67,125.89,125.64,125.73,28377.0
2018-09-17 11:00:00,125.71,125.87,125.39,125.4,20005.0,125.71,125.87,125.39,125.4,20005.0
2018-09-17 11:30:00,125.41,125.59,125.31,125.41,24012.0,125.41,125.59,125.31,125.41,24012.0
2018-09-17 12:00:00,125.44,125.64,125.38,125.6,29462.0,125.44,125.64,125.38,125.6,29462.0
2018-09-17 12:30:00,125.57,125.78,125.55,125.66,44028.0,125.57,125.78,125.55,125.66,44028.0
2018-09-17 13:00:00,125.67,125.74,125.55,125.59,62290.0,125.67,125.74,125.55,125.59,62290.0
2018-09-17 13:30:00,125.58,125.88,125.23,125.77,72209.0,125.58,125.88,125.23,125.77,72209.0
2018-09-17 14:00:00,125.76,125.85,125.57,125.62,77891.0,125.76,125.85,125.57,125.62,77891.0
2018-09-17 14:30:00,125.61,125.86,125.26,125.37,50772.0,125.61,125.86,125.26,125.37,50772.0
2018-09-17 15:00:00,125.36,125.46,125.01,125.12,43957.0,125.36,125.46,125.01,125.12,43957.0
2018-09-17 15:30:00,125.12,125.23,124.92,125.08,176457.0,125.12,125.23,124.92,125.08,176457.0
2018-09-18 09:30:00,125.22,126.05,124.64,125.84,33400.0,125.22,126.05,124.64,125.84,33400.0
2018-09-18 10:00:00,125.77,127.1,125.77,126.79,32308.0,125.77,127.1,125.77,126.79,32308.0
2018-09-18 10:30:00,126.86,127.66,126.72,127.1,189687.0,126.86,127.66,126.72,127.1,189687.0
2018-09-18 11:00:00,127.12,127.14,126.76,127.06,156302.0,127.12,127.14,126.76,127.06,156302.0
2018-09-18 11:30:00,126.99,127.32,126.93,127.3,15116.0,126.99,127.32,126.93,127.3,15116.0
2018-09-18 12:00:00,127.3,127.31,126.9,126.95,33269.0,127.3,127.31,126.9,126.95,33269.0
2018-09-18 12:30:00,126.95,126.99,126.76,126.85,49180.0,126.95,126.99,126.76,126.85,49180.0
2018-09-18 13:00:00,126.82,126.87,126.43,126.43,33744.0,126.82,126.87,126.43,126.43,33744.0
2018-09-18 13:30:00,126.43,126.88,126.4,126.74,71439.0,126.43,126.88,126.4,126.74,71439.0
2018-09-18 14:00:00,126.73,126.89,126.52,126.55,90865.0,126.73,126.89,126.52,126.55,90865.0
2018-09-18 14:30:00,126.55,126.56,125.88,125.92,85097.0,126.55,126.56,125.88,125.92,85097.0
2018-09-18 15:00:00,125.89,126.29,125.6,125.61,113536.0,125.89,126.29,125.6,125.61,113536.0
2018-09-18 15:30:00,125.61,125.62,125.45,125.55,197073.0,125.61,125.62,125.45,125.55,197073.0
2018-09-19 09:30:00,125.66,125.93,125.39,125.47,27549.0,125.66,125.93,125.39,125.47,27549.0
2018-09-19 10:00:00,125.64,125.68,125.2,125.49,36881.0,125.64,125.68,125.2,125.49,36881.0
2018-09-19 10:30:00,125.46,125.61,125.25,125.42,27877.0,125.46,125.61,125.25,125.42,27877.0
2018-09-19 11:00:00,125.45,126.0,125.43,125.95,25001.0,125.45,126.0,125.43,125.95,25001.0
2018-09-19 11:30:00,125.94,125.94,125.67,125.78,21086.0,125.94,125.94,125.67,125.78,21086.0
2018-09-19 12:00:00,125.73,125.83,125.23,125.23,26386.0,125.73,125.83,125.23,125.23,26386.0
2018-09-19 12:30:00,125.29,125.39,125.13,125.35,19705.0,125.29,125.39,125.13,125.35,19705.0
2018-09-19 13:00:00,125.39,125.4,125.18,125.22,26421.0,125.39,125.4,125.18,125.22,26421.0
2018-09-19 13:30:00,125.18,125.3,125.05,125.08,18689.0,125.18,125.3,125.05,125.08,18689.0
2018-09-19 14:00:00,125.07,125.2,125.06,125.09,23994.0,125.07,125.2,125.06,125.09,23994.0
2018-09-19 14:30:00,125.1,125.12,124.94,124.94,21152.0,125.1,125.12,124.94,124.94,21152.0
2018-09-19 15:00:00,124.95,125.12,124.95,125.1,35952.0,124.95,125.12,124.95,125.1,35952.0
2018-09-19 15:30:00,125.1,125.32,125.1,125.25,115237.0,125.1,125.32,125.1,125.25,115237.0
2018-09-20 09:30:00,125.76,126.22,125.44,126.1,34274.0,125.76,126.22,125.44,126.1,34274.0
2018-09-20 10:00:00,126.05,126.39,125.44,125.44,20258.0,126.05,126.39,125.44,125.44,20258.0
2018-09-20 10:30:00,125.46,125.85,125.32,125.7,25421.0,125.46,125.85,125.32,125.7,25421.0
2018-09-20 11:00:00,125.7,126.08,125.7,125.93,26695.0,125.7,126.08,125.7,125.93,26695.0
2018-09-20 11:30:00,125.92,126.14,125.9,126.14,20415.0,125.92,126.14,125.9,126.14,20415.0
2018-09-20 12:00:00,126.12,126.45,126.11,126.39,27881.0,126.12,126.45,126.11,126.39,27881.0
2018-09-20 12:30:00,126.4,126.5,126.32,126.38,31797.0,126.4,126.5,126.32,126.38,31797.0
2018-09-20 13:00:00,126.4,126.5,126.35,126.41,35704.0,126.4,126.5,126.35,126.41,35704.0
2018-09-20 13:30:00,126.41,126.76,126.37,126.59,34802.0,126.41,126.76,126.37,126.59,34802.0
2018-09-20 14:00:00,126.61,126.93,126.58,126.84,36057.0,126.61,126.93,126.58,126.84,36057.0
2018-09-20 14:30:00,126.86,127.02,126.68,126.94,76907.0,126.86,127.02,126.68,126.94,76907.0
2018-09-20 15:00:00,126.95,127.01,126.65,126.96,222695.0,126.95,127.01,126.65,126.96,222695.0
2018-09-20 15:30:00,126.98,127.35,126.97,127.22,179631.0,126.98,127.35,126.97,127.22,179631.0
2018-09-21 09:30:00,127.71,128.21,126.81,127.7,455675.0,127.71,128.21,126.81,127.7,455675.0
2018-09-21 10:00:00,127.76,127.91,126.75,127.12,473990.0,127.76,127.91,126.75,127.12,473990.0
2018-09-21 10:30:00,127.0,127.0,126.38,126.87,35569.0,127.0,127.0,126.38,126.87,35569.0
2018-09-21 11:00:00,126.87,127.34,126.59,127.31,67377.0,126.87,127.34,126.59,127.31,67377.0
2018-09-21 11:30:00,127.32,127.46,127.1,127.45,72861.0,127.32,127.46,127.1,127.45,72861.0
2018-09-21 12:00:00,127.43,127.6,127.25,127.36,70769.0,127.43,127.6,127.25,127.36,70769.0
2018-09-21 12:30:00,127.33,127.89,127.33,127.84,45656.0,127.33,127.89,127.33,127.84,45656.0
2018-09-21 13:00:00,127.82,128.0,127.82,127.97,46580.0,127.82,128.0,127.82,127.97,46580.0
2018-09-21 13:30:00,127.98,128.05,127.84,127.88,52493.0,127.98,128.05,127.84,127.88,52493.0
2018-09-21 14:00:00,127.9,128.3,127.88,128.27,55831.0,127.9,128.3,127.88,128.27,55831.0
2018-09-21 14:30:00,128.25,128.32,127.91,128.1,42776.0,128.25,128.32,127.91,128.1,42776.0
2018-09-21 15:00:00,128.11,128.25,128.07,128.21,68240.0,128.11,128.25,128.07,128.21,68240.0
2018-09-21 15:30:00,128.19,128.37,127.49,127.57,196109.0,128.19,128.37,127.49,127.57,196109.0
2018-09-24 09:30:00,127.24,127.7,126.9,126.96,62075.0,127.24,127.7,126.9,126.96,62075.0
2018-09-24 10:00:00,126.96,127.62,126.96,127.23,28572.0,126.96,127.62,126.96,127.23,28572.0
2018-09-24 10:30:00,127.28,127.32,126.9,127.11,19429.0,127.28,127.32,126.9,127.11,19429.0
2018-09-24 11:00:00,127.14,127.47,126.99,127.35,19360.0,127.14,127.47,126.99,127.35,19360.0
2018-09-24 11:30:00,127.36,127.6,127.25,127.55,18055.0,127.36,127.6,127.25,127.55,18055.0
2018-09-24 12:00:00,127.58,127.61,127.46,127.61,13640.0,127.58,127.61,127.46,127.61,13640.0
2018-09-24 12:30:00,127.61,127.7,127.4,127.62,18909.0,127.61,127.7,127.4,127.62,18909.0
2018-09-24 13:00:00,127.63,128.02,127.6,127.91,12584.0,127.63,128.02,127.6,127.91,12584.0
2018-09-24 13:30:00,127.91,128.42,127.91,128.24,27603.0,127.91,128.42,127.91,128.24,27603.0
2018-09-24 14:00:00,128.3,128.36,128.09,128.22,24119.0,128.3,128.36,128.09,128.22,24119.0
2018-09-24 14:30:00,128.19,128.58,128.17,128.56,25714.0,128.19,128.58,128.17,128.56,25714.0
2018-09-24 15:00:00,128.55,128.73,128.52,128.65,26967.0,128.55,128.73,128.52,128.65,26967.0
2018-09-24 15:30:00,128.64,128.7,128.53,128.57,107423.0,128.64,128.7,128.53,128.57,107423.0
2018-09-25 09:30:00,129.0,129.57,128.59,129.35,39229.0,129.0,129.57,128.59,129.35,39229.0
2018-09-25 10:00:00,129.53,129.79,129.35,129.55,31518.0,129.53,129.79,129.35,129.55,31518.0
2018-09-25 10:30:00,129.58,129.93,129.55,129.77,81496.0,129.58,129.93,129.55,129.77,81496.0
2018-09-25 11:00:00,129.78,130.43,129.77,130.29,51201.0,129.78,130.43,129.77,130.29,51201.0
2018-09-25 11:30:00,130.26,130.35,129.92,129.95,25331.0,130.26,130.35,129.92,129.95,25331.0
2018-09-25 12:00:00,129.95,129.98,129.79,129.98,25089.0,129.95,129.98,129.79,129.98,25089.0
2018-09-25 12:30:00,129.99,130.15,129.94,130.06,51368.0,129.99,130.15,129.94,130.06,51368.0
2018-09-25 13:00:00,130.06,130.34,130.01,130.09,86595.0,130.06,130.34,130.01,130.09,86595.0
2018-09-25 13:30:00,130.09,130.16,129.9,130.05,54105.0,130.09,130.16,129.9,130.05,54105.0
2018-09-25 14:00:00,130.01,130.27,129.86,130.22,50115.0,130.01,130.27,129.86,130.22,50115.0
2018-09-25 14:30:00,130.22,130.25,130.0,130.03,27536.0,130.22,130.25,130.0,130.03,27536.0
2018-09-25 15:00:00,130.04,130.11,129.92,130.08,47595.0,130.04,130.11,129.92,130.08,47595.0
2018-09-25 15:30:00,130.08,130.18,129.8,129.82,163782.0,130.08,130.18,129.8,129.82,163782.0
2018-09-26 09:30:00,130.47,131.0,130.24,130.86,49217.0,130.47,131.0,130.24,130.86,49217.0
2018-09-26 10:00:00,130.92,130.99,130.45,130.94,48059.0,130.92,130.99,130.45,130.94,48059.0
2018-09-26 10:30:00,130.98,131.42,130.84,130.87,63613.0,130.98,131.42,130.84,130.87,63613.0
2018-09-26 11:00:00,130.82,131.0,130.64,130.87,51430.0,130.82,131.0,130.64,130.87,51430.0
2018-09-26 11:30:00,130.88,131.28,130.83,130.89,40101.0,130.88,131.28,130.83,130.89,40101.0
2018-09-26 12:00:00,130.9,131.23,130.62,130.81,165847.0,130.9,131.23,130.62,130.81,165847.0
2018-09-26 12:30:00,130.82,130.96,130.78,130.8,54926.0,130.82,130.96,130.78,130.8,54926.0
2018-09-26 13:00:00,130.8,130.8,130.28,130.3,26977.0,130.8,130.8,130.28,130.3,26977.0
2018-09-26 13:30:00,130.3,130.6,129.98,130.57,40749.0,130.3,130.6,129.98,130.57,40749.0
2018-09-26 14:00:00,130.57,130.87,130.54,130.72,79492.0,130.57,130.87,130.54,130.72,79492.0
2018-09-26 14:30:00,130.78,130.82,130.32,130.51,57797.0,130.78,130.82,130.32,130.51,57797.0
2018-09-26 15:00:00,130.47,130.72,130.34,130.69,79841.0,130.47,130.72,130.34,130.69,79841.0
2018-09-26 15:30:00,130.66,130.67,129.84,129.92,263402.0,130.66,130.67,129.84,129.92,263402.0
2018-09-27 09:30:00,130.0,130.39,129.51,130.15,41338.0,130.0,130.39,129.51,130.15,41338.0
2018-09-27 10:00:00,130.11,130.16,129.85,129.92,25983.0,130.11,130.16,129.85,129.92,25983.0
2018-09-27 10:30:00,129.93,130.3,129.82,130.3,36604.0,129.93,130.3,129.82,130.3,36604.0
2018-09-27 11:00:00,130.3,130.48,130.0,130.06,34772.0,130.3,130.48,130.0,130.06,34772.0
2018-09-27 11:30:00,130.07,130.36,130.06,130.1,29727.0,130.07,130.36,130.06,130.1,29727.0
2018-09-27 12:00:00,130.1,130.49,130.08,130.47,68330.0,130.1,130.49,130.08,130.47,68330.0
2018-09-27 12:30:00,130.46,130.51,130.38,130.39,22177.0,130.46,130.51,130.38,130.39,22177.0
2018-09-27 13:00:00,130.39,130.39,130.15,130.34,30033.0,130.39,130.39,130.15,130.34,30033.0
2018-09-27 13:30:00,130.34,130.37,130.27,130.36,21504.0,130.34,130.37,130.27,130.36,21504.0
2018-09-27 14:00:00,130.34,130.45,130.27,130.3,35175.0,130.34,130.45,130.27,130.3,35175.0
2018-09-27 14:30:00,130.33,130.56,130.29,130.54,25832.0,130.33,130.56,130.29,130.54,25832.0
2018-09-27 15:00:00,130.5,130.67,130.47,130.57,47167.0,130.5,130.67,130.47,130.57,47167.0
2018-09-27 15:30:00,130.57,130.87,130.52,130.76,143948.0,130.57,130.87,130.52,130.76,143948.0
2018-09-28 09:30:00,130.57,131.71,130.08,130.68,148367.0,130.57,131.71,130.08,130.68,148367.0
2018-09-28 10:00:00,130.68,130.8,130.37,130.53,48629.0,130.68,130.8,130.37,130.53,48629.0
2018-09-28 10:30:00,130.6,130.6,130.2,130.31,39139.0,130.6,130.6,130.2,130.31,39139.0
2018-09-28 11:00:00,130.33,130.45,130.1,130.16,70371.0,130.33,130.45,130.1,130.16,70371.0
2018-09-28 11:30:00,130.18,130.25,129.97,130.01,36431.0,130.18,130.25,129.97,130.01,36431.0
2018-09-28 12:00:00,130.03,130.12,129.87,130.07,27013.0,130.03,130.12,129.87,130.07,27013.0
2018-09-28 12:30:00,130.08,130.22,129.81,129.93,28563.0,130.08,130.22,129.81,129.93,28563.0
2018-09-28 13:00:00,129.92,130.02,129.87,129.93,21034.0,129.92,130.02,129.87,129.93,21034.0
2018-09-28 13:30:00,129.94,130.03,129.81,129.81,24146.0,129.94,130.03,129.81,129.81,24146.0
2018-09-28 14:00:00,129.82,129.88,129.48,129.88,28967.0,129.82,129.88,129.48,129.88,28967.0
2018-09-28 14:30:00,129.88,130.02,129.55,129.75,47204.0,129.88,130.02,129.55,129.75,47204.0
2018-09-28 15:00:00,129.77,129.96,129.7,129.9,49696.0,129.77,129.96,129.7,129.9,49696.0
2018-09-28 15:30:00,129.88,129.9,129.62,129.75,163105.0,129.88,129.9,129.62,129.75,163105.0
2018-10-01 09:30:00,130.28,130.52,129.23,129.72,128608.0,130.28,130.52,129.23,129.72,128608.0
2018-10-01 10:00:00,129.67,129.72,128.87,129.02,101412.0,129.67,129.72,128.87,129.02,101412.0
2018-10-01 10:30:00,129.03,129.48,128.9,129.25,126724.0,129.03,129.48,128.9,129.25,126724.0
2018-10-01 11:00:00,129.31,129.4,128.81,129.31,97944.0,129.31,129.4,128.81,129.31,97944.0
2018-10-01 11:30:00,129.31,129.41,129.12,129.16,67254.0,129.31,129.41,129.12,129.16,67254.0
2018-10-01 12:00:00,129.18,129.3,128.81,129.09,106942.0,129.18,129.3,128.81,129.09,106942.0
2018-10-01 12:30:00,129.15,129.31,129.07,129.28,21976.0,129.15,129.31,129.07,129.28,21976.0
2018-10-01 13:00:00,129.3,129.7,129.24,129.57,50847.0,129.3,129.7,129.24,129.57,50847.0
2018-10-01 13:30:00,129.59,129.61,129.22,129.39,117943.0,129.59,129.61,129.22,129.39,117943.0
2018-10-01 14:00:00,129.45,129.71,129.26,129.7,22001.0,129.45,129.71,129.26,129.7,22001.0
2018-10-01 14:30:00,129.68,129.91,129.55,129.86,25636.0,129.68,129.91,129.55,129.86,25636.0
2018-10-01 15:00:00,129.82,129.96,129.63,129.71,43747.0,129.82,129.96,129.63,129.71,43747.0
2018-10-01 15:30:00,129.67,130.11,129.6,130.06,254946.0,129.67,130.11,129.6,130.06,254946.0
2018-10-02 09:30:00,130.24,130.86,129.68,129.75,72445.0,130.24,130.86,129.68,129.75,72445.0
2018-10-02 10:00:00,129.78,129.83,129.35,129.78,34954.0,129.78,129.83,129.35,129.78,34954.0
2018-10-02 10:30:00,129.77,129.81,129.25,129.25,40714.0,129.77,129.81,129.25,129.25,40714.0
2018-10-02 11:00:00,129.26,129.52,129.24,129.39,27421.0,129.26,129.52,129.24,129.39,27421.0
2018-10-02 11:30:00,129.41,129.6,129.23,129.36,41384.0,129.41,129.6,129.23,129.36,41384.0
2018-10-02 12:00:00,129.38,129.48,129.1,129.11,32232.0,129.38,129.48,129.1,129.11,32232.0
2018-10-02 12:30:00,129.09,130.16,129.08,129.92,75383.0,129.09,130.16,129.08,129.92,75383.0
2018-10-02 13:00:00,129.97,130.19,129.9,130.09,17240.0,129.97,130.19,129.9,130.09,17240.0
2018-10-02 13:30:00,130.13,130.17,129.87,130.13,26438.0,130.13,130.17,129.87,130.13,26438.0
2018-10-02 14:00:00,130.18,130.23,129.83,130.0,37944.0,130.18,130.23,129.83,130.0,37944.0
2018-10-02 14:30:00,129.98,130.02,129.89,129.96,33753.0,129.98,130.02,129.89,129.96,33753.0
2018-10-02 15:00:00,129.94,130.02,129.8,129.95,43186.0,129.94,130.02,129.8,129.95,43186.0
2018-10-02 15:30:00,129.97,130.43,129.94,130.23,110050.0,129.97,130.43,129.94,130.23,110050.0
2018-10-03 09:30:00,130.77,132.24,130.07,130.46,63252.0,130.77,132.24,130.07,130.46,63252.0
2018-10-03 10:00:00,130.47,130.47,130.1,130.23,25649.0,130.47,130.47,130.1,130.23,25649.0
2018-10-03 10:30:00,130.25,130.43,129.99,130.06,25125.0,130.25,130.43,129.99,130.06,25125.0
2018-10-03 11:00:00,130.16,130.24,129.67,130.23,27317.0,130.16,130.24,129.67,130.23,27317.0
2018-10-03 11:30:00,130.28,130.39,130.06,130.1,56253.0,130.28,130.39,130.06,130.1,56253.0
2018-10-03 12:00:00,130.06,130.45,129.95,130.45,125656.0,130.06,130.45,129.95,130.45,125656.0
2018-10-03 12:30:00,130.47,130.63,130.35,130.52,18803.0,130.47,130.63,130.35,130.52,18803.0
2018-10-03 13:00:00,130.5,130.82,130.5,130.64,18342.0,130.5,130.82,130.5,130.64,18342.0
2018-10-03 13:30:00,130.64,130.69,130.5,130.55,12873.0,130.64,130.69,130.5,130.55,12873.0
2018-10-03 14:00:00,130.51,130.67,130.36,130.58,27440.0,130.51,130.67,130.36,130.58,27440.0
2018-10-03 14:30:00,130.59,130.67,130.29,130.46,39934.0,130.59,130.67,130.29,130.46,39934.0
2018-10-03 15:00:00,130.46,130.57,130.34,130.55,40015.0,130.46,130.57,130.34,130.55,40015.0
2018-10-03 15:30:00,130.55,130.66,130.25,130.35,159639.0,130.55,130.66,130.25,130.35,159639.0
2018-10-04 09:30:00,129.73,130.2,128.12,128.69,32295.0,129.73,130.2,128.12,128.69,32295.0
2018-10-04 10:00:00,128.68,128.69,127.62,127.68,44868.0,128.68,128.69,127.62,127.68,44868.0
2018-10-04 10:30:00,127.68,127.9,127.29,127.9,22332.0,127.68,127.9,127.29,127.9,22332.0
2018-10-04 11:00:00,127.9,128.0,127.53,127.53,29009.0,127.9,128.0,127.53,127.53,29009.0
2018-10-04 11:30:00,127.57,127.85,127.56,127.82,40244.0,127.57,127.85,127.56,127.82,40244.0
2018-10-04 12:00:00,127.78,127.85,127.17,127.28,24931.0,127.78,127.85,127.17,127.28,24931.0
2018-10-04 12:30:00,127.29,127.52,127.24,127.3,17021.0,127.29,127.52,127.24,127.3,17021.0
2018-10-04 13:00:00,127.21,127.44,127.12,127.43,21095.0,127.21,127.44,127.12,127.43,21095.0
2018-10-04 13:30:00,127.4,127.52,127.3,127.32,51654.0,127.4,127.52,127.3,127.32,51654.0
2018-10-04 14:00:00,127.35,127.43,126.76,126.77,34629.0,127.35,127.43,126.76,126.77,34629.0
2018-10-04 14:30:00,126.77,127.15,126.73,127.13,68665.0,126.77,127.15,126.73,127.13,68665.0
2018-10-04 15:00:00,127.13,127.37,127.04,127.09,75868.0,127.13,127.37,127.04,127.09,75868.0
2018-10-04 15:30:00,127.07,127.38,126.98,127.0,240747.0,127.07,127.38,126.98,127.0,240747.0
2018-10-05 09:30:00,126.89,129.04,126.71,127.55,84313.0,126.89,129.04,126.71,127.55,84313.0
2018-10-05 10:00:00,127.54,128.53,127.54,128.52,58556.0,127.54,128.53,127.54,128.52,58556.0
2018-10-05 10:30:00,128.55,128.78,128.03,128.03,35330.0,128.55,128.78,128.03,128.03,35330.0
2018-10-05 11:00:00,128.06,128.25,127.52,127.59,39198.0,128.06,128.25,127.52,127.59,39198.0
2018-10-05 11:30:00,127.54,127.58,126.89,126.98,65312.0,127.54,127.58,126.89,126.98,65312.0
2018-10-05 12:00:00,126.96,127.51,126.89,127.23,75645.0,126.96,127.51,126.89,127.23,75645.0
2018-10-05 12:30:00,127.2,127.21,126.87,126.92,53178.0,127.2,127.21,126.87,126.92,53178.0
2018-10-05 13:00:00,126.92,127.02,126.57,126.72,36632.0,126.92,127.02,126.57,126.72,36632.0
2018-10-05 13:30:00,126.69,127.15,126.63,127.02,33208.0,126.69,127.15,126.63,127.02,33208.0
2018-10-05 14:00:00,127.02,127.17,126.91,127.0,50512.0,127.02,127.17,126.91,127.0,50512.0
2018-10-05 14:30:00,127.0,127.35,126.98,127.27,56575.0,127.0,127.35,126.98,127.27,56575.0
2018-10-05 15:00:00,127.31,128.01,127.3,127.76,44031.0,127.31,128.01,127.3,127.76,44031.0
2018-10-05 15:30:00,127.76,128.08,127.55,127.8,156969.0,127.76,128.08,127.55,127.8,156969.0
2018-10-08 09:30:00,127.88,127.88,126.7,126.84,65265.0,127.88,127.88,126.7,126.84,65265.0
2018-10-08 10:00:00,126.78,127.33,126.58,127.33,22602.0,126.78,127.33,126.58,127.33,22602.0
2018-10-08 10:30:00,127.26,127.35,126.92,127.12,28500.0,127.26,127.35,126.92,127.12,28500.0
2018-10-08 11:00:00,127.07,127.07,126.25,126.28,23856.0,127.07,127.07,126.25,126.28,23856.0
2018-10-08 11:30:00,126.28,126.3,125.72,125.98,62747.0,126.28,126.3,125.72,125.98,62747.0
2018-10-08 12:00:00,125.98,126.02,125.44,125.52,28140.0,125.98,126.02,125.44,125.52,28140.0
2018-10-08 12:30:00,125.51,125.87,125.47,125.48,38256.0,125.51,125.87,125.47,125.48,38256.0
2018-10-08 13:00:00,125.43,125.87,125.43,125.62,32972.0,125.43,125.87,125.43,125.62,32972.0
2018-10-08 13:30:00,125.67,126.06,125.64,125.74,21672.0,125.67,126.06,125.64,125.74,21672.0
2018-10-08 14:00:00,125.66,126.37,125.51,126.27,33584.0,125.66,126.37,125.51,126.27,33584.0
2018-10-08 14:30:00,126.27,126.8,126.26,126.62,24964.0,126.27,126.8,126.26,126.62,24964.0
2018-10-08 15:00:00,126.54,126.89,126.35,126.45,29665.0,126.54,126.89,126.35,126.45,29665.0
2018-10-08 15:30:00,126.45,126.76,126.36,126.49,105897.0,126.45,126.76,126.36,126.49,105897.0
2018-10-09 09:30:00,126.34,127.59,125.85,127.46,62193.0,126.34,127.59,125.85,127.46,62193.0
2018-10-09 10:00:00,127.52,128.25,127.52,128.18,64454.0,127.52,128.25,127.52,128.18,64454.0
2018-10-09 10:30:00,128.18,128.28,127.64,127.86,51043.0,128.18,128.28,127.64,127.86,51043.0
2018-10-09 11:00:00,127.84,128.07,127.45,128.03,36871.0,127.84,128.07,127.45,128.03,36871.0
2018-10-09 11:30:00,128.03,128.44,127.98,128.21,47830.0,128.03,128.44,127.98,128.21,47830.0
2018-10-09 12:00:00,128.17,128.43,127.79,127.93,44483.0,128.17,128.43,127.79,127.93,44483.0
2018-10-09 12:30:00,127.87,128.0,127.33,127.33,29234.0,127.87,128.0,127.33,127.33,29234.0
2018-10-09 13:00:00,127.28,127.69,127.15,127.64,28840.0,127.28,127.69,127.15,127.64,28840.0
2018-10-09 13:30:00,127.57,127.69,127.46,127.62,29010.0,127.57,127.69,127.46,127.62,29010.0
2018-10-09 14:00:00,127.69,127.84,127.44,127.61,55513.0,127.69,127.84,127.44,127.61,55513.0
2018-10-09 14:30:00,127.6,128.06,127.37,128.01,53255.0,127.6,128.06,127.37,128.01,53255.0
2018-10-09 15:00:00,127.98,128.12,127.56,127.74,45969.0,127.98,128.12,127.56,127.74,45969.0
2018-10-09 15:30:00,127.73,127.87,127.32,127.38,153587.0,127.73,127.87,127.32,127.38,153587.0
2018-10-10 09:30:00,127.31,127.76,126.22,126.22,14486.0,127.31,127.76,126.22,126.22,14486.0
2018-10-10 10:00:00,126.13,127.16,125.92,126.96,32019.0,126.13,127.16,125.92,126.96,32019.0
2018-10-10 10:30:00,126.82,127.34,126.73,126.82,44411.0,126.82,127.34,126.73,126.82,44411.0
2018-10-10 11:00:00,126.71,126.71,125.78,125.97,20339.0,126.71,126.71,125.78,125.97,20339.0
2018-10-10 11:30:00,125.98,125.98,125.49,125.49,15757.0,125.98,125.98,125.49,125.49,15757.0
2018-10-10 12:00:00,125.37,125.85,125.25,125.48,19681.0,125.37,125.85,125.25,125.48,19681.0
2018-10-10 12:30:00,125.39,125.92,125.21,125.75,38431.0,125.39,125.92,125.21,125.75,38431.0
2018-10-10 13:00:00,125.7,125.7,125.35,125.47,25814.0,125.7,125.7,125.35,125.47,25814.0
2018-10-10 13:30:00,125.5,125.61,125.18,125.21,18312.0,125.5,125.61,125.18,125.21,18312.0
2018-10-10 14:00:00,125.25,125.31,124.53,124.58,39812.0,125.25,125.31,124.53,124.58,39812.0
2018-10-10 14:30:00,124.64,124.74,124.31,124.62,45978.0,124.64,124.74,124.31,124.62,45978.0
2018-10-10 15:00:00,124.58,124.58,123.71,124.25,68043.0,124.58,124.58,123.71,124.25,68043.0
2018-10-10 15:30:00,124.24,124.25,122.6,122.83,167747.0,124.24,124.25,122.6,122.83,167747.0
2018-10-11 09:30:00,122.57,123.15,121.0,123.09,134070.0,122.57,123.15,121.0,123.09,134070.0
2018-10-11 10:00:00,123.06,124.57,123.05,124.43,109973.0,123.06,124.57,123.05,124.43,109973.0
2018-10-11 10:30:00,124.43,124.82,123.43,123.55,71164.0,124.43,124.82,123.43,123.55,71164.0
2018-10-11 11:00:00,123.58,123.65,122.34,122.77,92793.0,123.58,123.65,122.34,122.77,92793.0
2018-10-11 11:30:00,122.76,124.37,122.49,123.78,66243.0,122.76,124.37,122.49,123.78,66243.0
2018-10-11 12:00:00,123.58,124.92,123.35,124.47,69129.0,123.58,124.92,123.35,124.47,69129.0
2018-10-11 12:30:00,124.42,124.59,123.79,123.93,62581.0,124.42,124.59,123.79,123.93,62581.0
2018-10-11 13:00:00,123.81,124.5,123.69,124.33,62005.0,123.81,124.5,123.69,124.33,62005.0
2018-10-11 13:30:00,124.36,124.39,123.43,124.1,55191.0,124.36,124.39,123.43,124.1,55191.0
2018-10-11 14:00:00,124.01,124.18,123.4,123.54,47815.0,124.01,124.18,123.4,123.54,47815.0
2018-10-11 14:30:00,123.47,123.53,121.97,122.8,121764.0,123.47,123.53,121.97,122.8,121764.0
2018-10-11 15:00:00,122.77,124.16,122.57,123.74,115426.0,122.77,124.16,122.57,123.74,115426.0
2018-10-11 15:30:00,123.64,123.73,122.36,122.59,235065.0,123.64,123.73,122.36,122.59,235065.0
2018-10-12 09:30:00,124.34,125.22,123.5,125.09,54997.0,124.34,125.22,123.5,125.09,54997.0
2018-10-12 10:00:00,125.09,125.68,125.09,125.39,30631.0,125.09,125.68,125.09,125.39,30631.0
2018-10-12 10:30:00,125.32,126.19,125.32,125.53,42737.0,125.32,126.19,125.32,125.53,42737.0
2018-10-12 11:00:00,125.49,125.8,124.86,125.12,24844.0,125.49,125.8,124.86,125.12,24844.0
2018-10-12 11:30:00,125.05,125.28,124.38,124.77,24970.0,125.05,125.28,124.38,124.77,24970.0
2018-10-12 12:00:00,124.64,124.82,124.21,124.33,31031.0,124.64,124.82,124.21,124.33,31031.0
2018-10-12 12:30:00,124.36,124.45,123.65,124.38,33629.0,124.36,124.45,123.65,124.38,33629.0
2018-10-12 13:00:00,124.32,124.75,124.11,124.11,34361.0,124.32,124.75,124.11,124.11,34361.0
2018-10-12 13:30:00,124.1,124.57,123.79,124.36,25227.0,124.1,124.57,123.79,124.36,25227.0
2018-10-12 14:00:00,124.4,124.4,123.77,124.32,20185.0,124.4,124.4,123.77,124.32,20185.0
2018-10-12 14:30:00,124.35,124.84,123.99,124.59,41865.0,124.35,124.84,123.99,124.59,41865.0
2018-10-12 15:00:00,124.63,124.75,124.23,124.62,62420.0,124.63,124.75,124.23,124.62,62420.0
2018-10-12 15:30:00,124.59,125.19,124.49,124.8,136504.0,124.59,125.19,124.49,124.8,136504.0
2018-10-15 09:30:00,124.48,125.02,123.69,124.66,45437.0,124.48,125.02,123.69,124.66,45437.0
2018-10-15 10:00:00,124.58,124.94,124.24,124.94,26758.0,124.58,124.94,124.24,124.94,26758.0
2018-10-15 10:30:00,124.84,125.08,124.59,124.64,21716.0,124.84,125.08,124.59,124.64,21716.0
2018-10-15 11:00:00,124.68,124.94,124.4,124.87,18566.0,124.68,124.94,124.4,124.87,18566.0
2018-10-15 11:30:00,124.94,125.05,124.34,124.34,16253.0,124.94,125.05,124.34,124.34,16253.0
2018-10-15 12:00:00,124.3,124.6,124.17,124.52,19936.0,124.3,124.6,124.17,124.52,19936.0
2018-10-15 12:30:00,124.51,124.86,124.51,124.81,21401.0,124.51,124.86,124.51,124.81,21401.0
2018-10-15 13:00:00,124.85,125.06,124.71,124.74,14356.0,124.85,125.06,124.71,124.74,14356.0
2018-10-15 13:30:00,124.73,125.38,124.67,125.2,13666.0,124.73,125.38,124.67,125.2,13666.0
2018-10-15 14:00:00,125.21,125.21,124.72,124.76,52545.0,125.21,125.21,124.72,124.76,52545.0
2018-10-15 14:30:00,124.77,125.26,124.74,125.13,13596.0,124.77,125.26,124.74,125.13,13596.0
2018-10-15 15:00:00,125.11,125.16,124.76,124.81,40391.0,125.11,125.16,124.76,124.81,40391.0
2018-10-15 15:30:00,124.8,124.9,124.22,124.23,102839.0,124.8,124.9,124.22,124.23,102839.0
2018-10-16 09:30:00,125.17,126.69,125.17,126.5,26725.0,125.17,126.69,125.17,126.5,26725.0
2018-10-16 10:00:00,126.56,127.11,126.43,126.49,22296.0,126.56,127.11,126.43,126.49,22296.0
2018-10-16 10:30:00,126.46,127.36,126.4,127.28,24380.0,126.46,127.36,126.4,127.28,24380.0
2018-10-16 11:00:00,127.29,127.78,127.18,127.62,22781.0,127.29,127.78,127.18,127.62,22781.0
2018-10-16 11:30:00,127.65,127.91,127.64,127.87,22040.0,127.65,127.91,127.64,127.87,22040.0
2018-10-16 12:00:00,127.92,127.99,127.76,127.95,24308.0,127.92,127.99,127.76,127.95,24308.0
2018-10-16 12:30:00,127.93,128.38,127.92,128.23,30644.0,127.93,128.38,127.92,128.23,30644.0
2018-10-16 13:00:00,128.31,128.65,128.23,128.4,26922.0,128.31,128.65,128.23,128.4,26922.0
2018-10-16 13:30:00,128.42,128.91,128.37,128.55,37863.0,128.42,128.91,128.37,128.55,37863.0
2018-10-16 14:00:00,128.68,129.13,128.6,129.1,36672.0,128.68,129.13,128.6,129.1,36672.0
2018-10-16 14:30:00,129.13,129.27,128.64,128.66,50557.0,129.13,129.27,128.64,128.66,50557.0
2018-10-16 15:00:00,128.71,129.03,128.57,128.66,52062.0,128.71,129.03,128.57,128.66,52062.0
2018-10-16 15:30:00,128.66,129.74,128.63,129.61,241315.0,128.66,129.74,128.63,129.61,241315.0
2018-10-17 09:30:00,129.19,129.37,128.43,128.75,53031.0,129.19,129.37,128.43,128.75,53031.0
2018-10-17 10:00:00,128.74,129.1,128.58,129.1,36401.0,128.74,129.1,128.58,129.1,36401.0
2018-10-17 10:30:00,129.09,129.12,128.38,128.76,50196.0,129.09,129.12,128.38,128.76,50196.0
2018-10-17 11:00:00,128.63,128.89,128.12,128.77,22296.0,128.63,128.89,128.12,128.77,22296.0
2018-10-17 11:30:00,128.85,129.45,128.7,129.42,30581.0,128.85,129.45,128.7,129.42,30581.0
2018-10-17 12:00:00,129.44,129.8,129.34,129.42,17996.0,129.44,129.8,129.34,129.42,17996.0
2018-10-17 12:30:00,129.42,129.54,129.16,129.35,20264.0,129.42,129.54,129.16,129.35,20264.0
2018-10-17 13:00:00,129.31,129.78,129.3,129.57,18038.0,129.31,129.78,129.3,129.57,18038.0
2018-10-17 13:30:00,129.6,129.8,129.52,129.61,22311.0,129.6,129.8,129.52,129.61,22311.0
2018-10-17 14:00:00,129.63,129.68,128.86,128.91,25911.0,129.63,129.68,128.86,128.91,25911.0
2018-10-17 14:30:00,128.9,129.59,128.89,129.56,33833.0,128.9,129.59,128.89,129.56,33833.0
2018-10-17 15:00:00,129.51,129.71,129.18,129.56,35594.0,129.51,129.71,129.18,129.56,35594.0
2018-10-17 15:30:00,129.53,129.6,129.05,129.38,97584.0,129.53,129.6,129.05,129.38,97584.0
2018-10-18 09:30:00,129.48,129.5,128.26,129.24,43237.0,129.48,129.5,128.26,129.24,43237.0
2018-10-18 10:00:00,129.29,129.29,128.49,128.97,37718.0,129.29,129.29,128.49,128.97,37718.0
2018-10-18 10:30:00,128.93,129.85,128.93,129.63,26852.0,128.93,129.85,128.93,129.63,26852.0
2018-10-18 11:00:00,129.59,129.6,128.61,128.61,19189.0,129.59,129.6,128.61,128.61,19189.0
2018-10-18 11:30:00,128.6,128.7,127.38,127.43,24294.0,128.6,128.7,127.38,127.43,24294.0
2018-10-18 12:00:00,127.53,127.74,127.32,127.7,17798.0,127.53,127.74,127.32,127.7,17798.0
2018-10-18 12:30:00,127.69,128.33,127.5,127.96,15366.0,127.69,128.33,127.5,127.96,15366.0
2018-10-18 13:00:00,127.96,128.0,126.8,126.98,18460.0,127.96,128.0,126.8,126.98,18460.0
2018-10-18 13:30:00,126.92,127.13,126.76,127.07,20381.0,126.92,127.13,126.76,127.07,20381.0
2018-10-18 14:00:00,127.12,127.78,127.12,127.49,21980.0,127.12,127.78,127.12,127.49,21980.0
2018-10-18 14:30:00,127.52,127.84,127.35,127.8,22340.0,127.52,127.84,127.35,127.8,22340.0
2018-10-18 15:00:00,127.71,128.38,127.59,128.29,59633.0,127.71,128.38,127.59,128.29,59633.0
2018-10-18 15:30:00,128.26,128.56,127.97,128.42,172248.0,128.26,128.56,127.97,128.42,172248.0
2018-10-19 09:30:00,128.75,130.22,128.75,129.38,106607.0,128.75,130.22,128.75,129.38,106607.0
2018-10-19 10:00:00,129.39,129.49,129.1,129.38,65618.0,129.39,129.49,129.1,129.38,65618.0
2018-10-19 10:30:00,129.37,129.96,129.37,129.78,59552.0,129.37,129.96,129.37,129.78,59552.0
2018-10-19 11:00:00,129.79,130.05,129.31,129.33,93584.0,129.79,130.05,129.31,129.33,93584.0
2018-10-19 11:30:00,129.28,129.39,128.62,128.92,47294.0,129.28,129.39,128.62,128.92,47294.0
2018-10-19 12:00:00,128.85,128.88,127.93,128.02,36855.0,128.85,128.88,127.93,128.02,36855.0
2018-10-19 12:30:00,127.98,128.13,127.56,128.09,46483.0,127.98,128.13,127.56,128.09,46483.0
2018-10-19 13:00:00,128.12,128.16,127.73,128.16,37270.0,128.12,128.16,127.73,128.16,37270.0
2018-10-19 13:30:00,128.15,128.36,127.87,127.92,47040.0,128.15,128.36,127.87,127.92,47040.0
2018-10-19 14:00:00,127.88,127.9,127.15,127.44,44625.0,127.88,127.9,127.15,127.44,44625.0
2018-10-19 14:30:00,127.41,127.5,127.08,127.08,48036.0,127.41,127.5,127.08,127.08,48036.0
2018-10-19 15:00:00,127.14,127.23,126.5,127.18,77840.0,127.14,127.23,126.5,127.18,77840.0
2018-10-19 15:30:00,127.17,127.52,126.79,126.85,198585.0,127.17,127.52,126.79,126.85,198585.0
2018-10-22 09:30:00,130.26,135.48,128.03,128.96,243005.0,130.26,135.48,128.03,128.96,243005.0
2018-10-22 10:00:00,128.99,131.87,127.24,130.72,269444.0,128.99,131.87,127.24,130.72,269444.0
2018-10-22 10:30:00,130.69,130.9,127.18,127.54,302994.0,130.69,130.9,127.18,127.54,302994.0
2018-10-22 11:00:00,127.72,128.72,124.73,124.79,190871.0,127.72,128.72,124.73,124.79,190871.0
2018-10-22 11:30:00,124.78,126.04,124.61,125.2,100737.0,124.78,126.04,124.61,125.2,100737.0
2018-10-22 12:00:00,125.32,125.93,124.76,125.19,99906.0,125.32,125.93,124.76,125.19,99906.0
2018-10-22 12:30:00,125.19,127.24,124.43,126.99,137655.0,125.19,127.24,124.43,126.99,137655.0
2018-10-22 13:00:00,127.08,127.93,126.85,127.44,76979.0,127.08,127.93,126.85,127.44,76979.0
2018-10-22 13:30:00,127.48,128.42,126.06,127.0,88374.0,127.48,128.42,126.06,127.0,88374.0
2018-10-22 14:00:00,126.94,127.08,125.3,125.4,154070.0,126.94,127.08,125.3,125.4,154070.0
2018-10-22 14:30:00,125.45,127.24,125.07,127.23,276885.0,125.45,127.24,125.07,127.23,276885.0
2018-10-22 15:00:00,127.13,128.06,126.85,127.34,118783.0,127.13,128.06,126.85,127.34,118783.0
2018-10-22 15:30:00,127.33,127.59,126.29,126.45,293610.0,127.33,127.59,126.29,126.45,293610.0
2018-10-23 09:30:00,124.47,124.47,117.0,117.26,223498.0,124.47,124.47,117.0,117.26,223498.0
2018-10-23 10:00:00,117.23,117.85,116.08,116.95,186091.0,117.23,117.85,116.08,116.95,186091.0
2018-10-23 10:30:00,116.93,116.96,115.33,116.79,179305.0,116.93,116.96,115.33,116.79,179305.0
2018-10-23 11:00:00,116.69,119.2,116.55,119.03,280147.0,116.69,119.2,116.55,119.03,280147.0
2018-10-23 11:30:00,119.04,119.15,118.67,118.83,145952.0,119.04,119.15,118.67,118.83,145952.0
2018-10-23 12:00:00,118.86,121.17,118.81,120.19,147187.0,118.86,121.17,118.81,120.19,147187.0
2018-10-23 12:30:00,120.27,122.34,119.96,121.07,171461.0,120.27,122.34,119.96,121.07,171461.0
2018-10-23 13:00:00,121.07,122.58,121.0,122.58,135002.0,121.07,122.58,121.0,122.58,135002.0
2018-10-23 13:30:00,122.61,123.22,121.94,122.99,129777.0,122.61,123.22,121.94,122.99,129777.0
2018-10-23 14:00:00,123.05,123.66,122.3,123.45,130596.0,123.05,123.66,122.3,123.45,130596.0
2018-10-23 14:30:00,123.48,124.2,122.66,123.34,184056.0,123.48,124.2,122.66,123.34,184056.0
2018-10-23 15:00:00,123.31,123.74,122.85,123.1,121683.0,123.31,123.74,122.85,123.1,121683.0
2018-10-23 15:30:00,123.09,123.39,122.25,122.5,330975.0,123.09,123.39,122.25,122.5,330975.0
2018-10-24 09:30:00,122.24,123.71,121.9,122.03,103430.0,122.24,123.71,121.9,122.03,103430.0
2018-10-24 10:00:00,122.04,122.28,120.66,120.66,95337.0,122.04,122.28,120.66,120.66,95337.0
2018-10-24 10:30:00,120.7,120.83,120.06,120.29,109403.0,120.7,120.83,120.06,120.29,109403.0
2018-10-24 11:00:00,120.25,120.3,119.54,119.7,84435.0,120.25,120.3,119.54,119.7,84435.0
2018-10-24 11:30:00,119.75,121.01,119.5,120.78,136730.0,119.75,121.01,119.5,120.78,136730.0
2018-10-24 12:00:00,120.85,120.85,119.72,120.02,103515.0,120.85,120.85,119.72,120.02,103515.0
2018-10-24 12:30:00,120.02,120.38,119.64,119.97,101688.0,120.02,120.38,119.64,119.97,101688.0
2018-10-24 13:00:00,119.97,119.97,119.15,119.48,61122.0,119.97,119.97,119.15,119.48,61122.0
2018-10-24 13:30:00,119.52,119.52,118.57,118.72,40524.0,119.52,119.52,118.57,118.72,40524.0
2018-10-24 14:00:00,118.7,118.72,118.0,118.63,56464.0,118.7,118.72,118.0,118.63,56464.0
2018-10-24 14:30:00,118.67,118.77,117.02,117.3,39564.0,118.67,118.77,117.02,117.3,39564.0
2018-10-24 15:00:00,117.23,117.23,116.1,116.1,83123.0,117.23,117.23,116.1,116.1,83123.0
2018-10-24 15:30:00,116.08,116.47,115.0,115.25,302100.0,116.08,116.47,115.0,115.25,302100.0
2018-10-25 09:30:00,116.46,120.26,115.85,120.08,192143.0,116.46,120.26,115.85,120.08,192143.0
2018-10-25 10:00:00,120.07,120.61,119.67,120.51,161184.0,120.07,120.61,119.67,120.51,161184.0
2018-10-25 10:30:00,120.41,120.7,119.89,120.03,60046.0,120.41,120.7,119.89,120.03,60046.0
2018-10-25 11:00:00,119.97,120.32,119.15,120.25,52971.0,119.97,120.32,119.15,120.25,52971.0
2018-10-25 11:30:00,120.33,120.84,120.22,120.36,68918.0,120.33,120.84,120.22,120.36,68918.0
2018-10-25 12:00:00,120.31,120.33,119.26,119.45,61224.0,120.31,120.33,119.26,119.45,61224.0
2018-10-25 12:30:00,119.42,120.33,119.39,120.1,51740.0,119.42,120.33,119.39,120.1,51740.0
2018-10-25 13:00:00,120.14,120.31,119.74,120.22,98683.0,120.14,120.31,119.74,120.22,98683.0
2018-10-25 13:30:00,120.22,120.57,120.03,120.3,175668.0,120.22,120.57,120.03,120.3,175668.0
2018-10-25 14:00:00,120.33,120.77,120.06,120.75,120627.0,120.33,120.77,120.06,120.75,120627.0
2018-10-25 14:30:00,120.74,121.16,120.64,120.68,105294.0,120.74,121.16,120.64,120.68,105294.0
2018-10-25 15:00:00,120.69,121.09,120.6,120.81,62501.0,120.69,121.09,120.6,120.81,62501.0
2018-10-25 15:30:00,120.88,120.98,119.74,119.94,176232.0,120.88,120.98,119.74,119.94,176232.0
2018-10-26 09:30:00,118.5,120.45,117.59,119.29,121950.0,118.5,120.45,117.59,119.29,121950.0
2018-10-26 10:00:00,119.34,119.7,118.68,119.17,73208.0,119.34,119.7,118.68,119.17,73208.0
2018-10-26 10:30:00,119.17,119.21,117.99,118.12,74526.0,119.17,119.21,117.99,118.12,74526.0
2018-10-26 11:00:00,118.01,119.31,118.01,119.13,89614.0,118.01,119.31,118.01,119.13,89614.0
2018-10-26 11:30:00,119.29,119.49,118.75,118.93,93995.0,119.29,119.49,118.75,118.93,93995.0
2018-10-26 12:00:00,119.04,119.76,118.68,119.76,93169.0,119.04,119.76,118.68,119.76,93169.0
2018-10-26 12:30:00,119.68,121.05,119.55,120.46,84220.0,119.68,121.05,119.55,120.46,84220.0
2018-10-26 13:00:00,120.39,120.79,119.75,119.77,345748.0,120.39,120.79,119.75,119.77,345748.0
2018-10-26 13:30:00,119.78,120.68,119.32,120.59,49441.0,119.78,120.68,119.32,120.59,49441.0
2018-10-26 14:00:00,120.58,120.63,119.71,120.33,42998.0,120.58,120.63,119.71,120.33,42998.0
2018-10-26 14:30:00,120.28,120.7,119.63,119.68,104956.0,120.28,120.7,119.63,119.68,104956.0
2018-10-26 15:00:00,119.6,120.67,119.23,120.38,180280.0,119.6,120.67,119.23,120.38,180280.0
2018-10-26 15:30:00,120.38,120.96,119.86,120.18,302196.0,120.38,120.96,119.86,120.18,302196.0
2018-10-29 09:30:00,119.68,122.61,118.61,121.75,65152.0,119.68,122.61,118.61,121.75,65152.0
2018-10-29 10:00:00,121.94,122.94,121.88,122.89,64085.0,121.94,122.94,121.88,122.89,64085.0
2018-10-29 10:30:00,122.86,123.56,122.31,123.48,71369.0,122.86,123.56,122.31,123.48,71369.0
2018-10-29 11:00:00,123.52,123.56,121.83,122.13,120184.0,123.52,123.56,121.83,122.13,120184.0
2018-10-29 11:30:00,122.09,122.36,121.51,121.51,33485.0,122.09,122.36,121.51,121.51,33485.0
2018-10-29 12:00:00,121.48,121.75,121.18,121.57,129368.0,121.48,121.75,121.18,121.57,129368.0
2018-10-29 12:30:00,121.57,122.19,121.48,121.83,104279.0,121.57,122.19,121.48,121.83,104279.0
2018-10-29 13:00:00,121.87,122.43,121.87,122.06,82794.0,121.87,122.43,121.87,122.06,82794.0
2018-10-29 13:30:00,122.02,122.48,121.98,122.06,36269.0,122.02,122.48,121.98,122.06,36269.0
2018-10-29 14:00:00,122.06,122.15,121.51,121.65,72533.0,122.06,122.15,121.51,121.65,72533.0
2018-10-29 14:30:00,121.6,121.98,121.47,121.81,82579.0,121.6,121.98,121.47,121.81,82579.0
2018-10-29 15:00:00,121.76,121.76,120.59,121.01,175504.0,121.76,121.76,120.59,121.01,175504.0
2018-10-29 15:30:00,120.97,121.01,119.54,120.97,237733.0,120.97,121.01,119.54,120.97,237733.0
2018-10-30 09:30:00,121.26,122.15,119.36,122.15,49964.0,121.26,122.15,119.36,122.15,49964.0
2018-10-30 10:00:00,122.09,122.36,121.19,122.02,58449.0,122.09,122.36,121.19,122.02,58449.0
2018-10-30 10:30:00,122.07,122.28,120.73,120.76,81204.0,122.07,122.28,120.73,120.76,81204.0
2018-10-30 11:00:00,120.85,121.06,119.89,120.79,111019.0,120.85,121.06,119.89,120.79,111019.0
2018-10-30 11:30:00,120.86,121.74,120.86,121.03,60140.0,120.86,121.74,120.86,121.03,60140.0
2018-10-30 12:00:00,120.97,121.24,120.61,120.61,41680.0,120.97,121.24,120.61,120.61,41680.0
2018-10-30 12:30:00,120.6,120.6,119.54,119.54,36572.0,120.6,120.6,119.54,119.54,36572.0
2018-10-30 13:00:00,119.5,119.56,118.68,118.69,35914.0,119.5,119.56,118.68,118.69,35914.0
2018-10-30 13:30:00,118.74,119.6,118.54,119.54,32202.0,118.74,119.6,118.54,119.54,32202.0
2018-10-30 14:00:00,119.61,119.71,118.87,119.02,34828.0,119.61,119.71,118.87,119.02,34828.0
2018-10-30 14:30:00,118.96,119.85,118.8,119.74,47685.0,118.96,119.85,118.8,119.74,47685.0
2018-10-30 15:00:00,119.75,120.18,119.44,119.89,52717.0,119.75,120.18,119.44,119.89,52717.0
2018-10-30 15:30:00,119.91,120.09,119.67,119.83,168377.0,119.91,120.09,119.67,119.83,168377.0
2018-10-31 09:30:00,120.89,121.75,120.89,121.39,43036.0,120.89,121.75,120.89,121.39,43036.0
2018-10-31 10:00:00,121.42,122.3,121.41,122.3,73105.0,121.42,122.3,121.41,122.3,73105.0
2018-10-31 10:30:00,122.33,122.71,121.58,121.58,41410.0,122.33,122.71,121.58,121.58,41410.0
2018-10-31 11:00:00,121.58,122.6,121.58,122.54,38630.0,121.58,122.6,121.58,122.54,38630.0
2018-10-31 11:30:00,122.51,122.97,122.21,122.33,29047.0,122.51,122.97,122.21,122.33,29047.0
2018-10-31 12:00:00,122.37,122.44,121.65,122.08,36115.0,122.37,122.44,121.65,122.08,36115.0
2018-10-31 12:30:00,122.07,123.42,122.04,123.34,52813.0,122.07,123.42,122.04,123.34,52813.0
2018-10-31 13:00:00,123.39,124.0,123.23,123.64,60158.0,123.39,124.0,123.23,123.64,60158.0
2018-10-31 13:30:00,123.63,124.43,123.44,124.18,88896.0,123.63,124.43,123.44,124.18,88896.0
2018-10-31 14:00:00,124.11,124.66,123.99,124.63,51088.0,124.11,124.66,123.99,124.63,51088.0
2018-10-31 14:30:00,124.6,124.86,124.16,124.45,53874.0,124.6,124.86,124.16,124.45,53874.0
2018-10-31 15:00:00,124.4,124.69,123.68,123.97,84081.0,124.4,124.69,123.68,123.97,84081.0
2018-10-31 15:30:00,123.96,124.08,122.73,122.9,218006.0,123.96,124.08,122.73,122.9,218006.0
2018-11-01 09:30:00,123.33,123.78,121.59,121.92,56659.0,123.33,123.78,121.59,121.92,56659.0
2018-11-01 10:00:00,121.95,122.2,121.45,122.06,43480.0,121.95,122.2,121.45,122.06,43480.0
2018-11-01 10:30:00,122.21,123.0,122.21,122.63,32756.0,122.21,123.0,122.21,122.63,32756.0
2018-11-01 11:00:00,122.64,122.7,122.1,122.2,35879.0,122.64,122.7,122.1,122.2,35879.0
2018-11-01 11:30:00,122.27,122.32,121.74,121.87,36093.0,122.27,122.32,121.74,121.87,36093.0
2018-11-01 12:00:00,121.79,122.27,121.74,122.26,43729.0,121.79,122.27,121.74,122.26,43729.0
2018-11-01 12:30:00,122.3,122.5,122.13,122.47,37199.0,122.3,122.5,122.13,122.47,37199.0
2018-11-01 13:00:00,122.49,122.51,122.11,122.27,41422.0,122.49,122.51,122.11,122.27,41422.0
2018-11-01 13:30:00,122.28,122.4,121.87,122.02,38209.0,122.28,122.4,121.87,122.02,38209.0
2018-11-01 14:00:00,122.0,122.29,121.91,122.03,64895.0,122.0,122.29,121.91,122.03,64895.0
2018-11-01 14:30:00,122.07,122.22,121.85,122.22,57134.0,122.07,122.22,121.85,122.22,57134.0
2018-11-01 15:00:00,122.21,122.21,121.85,122.08,62748.0,122.21,122.21,121.85,122.08,62748.0
2018-11-01 15:30:00,122.07,122.37,121.99,122.24,181943.0,122.07,122.37,121.99,122.24,181943.0
2018-11-02 09:30:00,122.9,123.55,122.41,122.45,68590.0,122.9,123.55,122.41,122.45,68590.0
2018-11-02 10:00:00,122.55,122.78,121.56,121.56,40509.0,122.55,122.78,121.56,121.56,40509.0
2018-11-02 10:30:00,121.54,122.16,121.37,122.04,26753.0,121.54,122.16,121.37,122.04,26753.0
2018-11-02 11:00:00,122.0,122.32,121.6,121.78,54059.0,122.0,122.32,121.6,121.78,54059.0
2018-11-02 11:30:00,121.8,121.97,121.16,121.6,38868.0,121.8,121.97,121.16,121.6,38868.0
2018-11-02 12:00:00,121.68,121.71,121.17,121.48,22918.0,121.68,121.71,121.17,121.48,22918.0
2018-11-02 12:30:00,121.51,121.51,120.49,120.63,27868.0,121.51,121.51,120.49,120.63,27868.0
2018-11-02 13:00:00,120.66,121.36,120.41,121.27,39285.0,120.66,121.36,120.41,121.27,39285.0
2018-11-02 13:30:00,121.29,121.39,121.09,121.22,34626.0,121.29,121.39,121.09,121.22,34626.0
2018-11-02 14:00:00,121.28,121.93,120.91,121.9,44638.0,121.28,121.93,120.91,121.9,44638.0
2018-11-02 14:30:00,121.84,121.87,121.39,121.78,39651.0,121.84,121.87,121.39,121.78,39651.0
2018-11-02 15:00:00,121.82,121.97,121.38,121.85,51269.0,121.82,121.97,121.38,121.85,51269.0
2018-11-02 15:30:00,121.85,122.0,121.4,121.63,184600.0,121.85,122.0,121.4,121.63,184600.0
2018-11-05 09:30:00,121.91,122.31,121.07,121.4,41877.0,121.91,122.31,121.07,121.4,41877.0
2018-11-05 10:00:00,121.41,121.56,121.05,121.39,22992.0,121.41,121.56,121.05,121.39,22992.0
2018-11-05 10:30:00,121.43,122.24,121.43,122.22,34558.0,121.43,122.24,121.43,122.22,34558.0
2018-11-05 11:00:00,122.21,122.21,121.77,121.84,18811.0,122.21,122.21,121.77,121.84,18811.0
2018-11-05 11:30:00,121.85,121.99,121.46,121.9,20306.0,121.85,121.99,121.46,121.9,20306.0
2018-11-05 12:00:00,121.87,121.91,121.54,121.73,20077.0,121.87,121.91,121.54,121.73,20077.0
2018-11-05 12:30:00,121.77,121.77,121.11,121.19,12833.0,121.77,121.77,121.11,121.19,12833.0
2018-11-05 13:00:00,121.17,121.41,121.0,121.28,22811.0,121.17,121.41,121.0,121.28,22811.0
2018-11-05 13:30:00,121.24,121.33,120.94,121.07,30509.0,121.24,121.33,120.94,121.07,30509.0
2018-11-05 14:00:00,121.1,121.43,120.8,121.33,21340.0,121.1,121.43,120.8,121.33,21340.0
2018-11-05 14:30:00,121.34,121.83,121.26,121.75,23640.0,121.34,121.83,121.26,121.75,23640.0
2018-11-05 15:00:00,121.75,121.99,121.47,121.66,33831.0,121.75,121.99,121.47,121.66,33831.0
2018-11-05 15:30:00,121.69,122.1,121.53,121.7,216924.0,121.69,122.1,121.53,121.7,216924.0
2018-11-06 09:30:00,121.78,122.2,121.3,121.64,27890.0,121.78,122.2,121.3,121.64,27890.0
2018-11-06 10:00:00,121.57,122.08,121.5,121.98,25726.0,121.57,122.08,121.5,121.98,25726.0
2018-11-06 10:30:00,121.9,122.33,121.87,122.25,25861.0,121.9,122.33,121.87,122.25,25861.0
2018-11-06 11:00:00,122.27,122.51,122.06,122.41,33245.0,122.27,122.51,122.06,122.41,33245.0
2018-11-06 11:30:00,122.4,122.55,122.11,122.35,33638.0,122.4,122.55,122.11,122.35,33638.0
2018-11-06 12:00:00,122.37,122.75,122.34,122.75,40238.0,122.37,122.75,122.34,122.75,40238.0
2018-11-06 12:30:00,122.74,122.77,122.41,122.45,22387.0,122.74,122.77,122.41,122.45,22387.0
2018-11-06 13:00:00,122.47,122.88,122.47,122.6,33489.0,122.47,122.88,122.47,122.6,33489.0
2018-11-06 13:30:00,122.57,122.64,122.18,122.22,27572.0,122.57,122.64,122.18,122.22,27572.0
2018-11-06 14:00:00,122.25,122.29,121.58,121.68,29137.0,122.25,122.29,121.58,121.68,29137.0
2018-11-06 14:30:00,121.59,121.94,121.53,121.64,30048.0,121.59,121.94,121.53,121.64,30048.0
2018-11-06 15:00:00,121.61,122.07,121.47,121.97,23780.0,121.61,122.07,121.47,121.97,23780.0
2018-11-06 15:30:00,121.96,122.4,121.65,122.28,127855.0,121.96,122.4,121.65,122.28,127855.0
2018-11-07 09:30:00,123.77,125.61,123.45,125.54,52578.0,123.77,125.61,123.45,125.54,52578.0
2018-11-07 10:00:00,125.54,126.12,125.34,125.89,101082.0,125.54,126.12,125.34,125.89,101082.0
2018-11-07 10:30:00,125.84,126.29,125.82,126.1,41277.0,125.84,126.29,125.82,126.1,41277.0
2018-11-07 11:00:00,126.06,126.07,125.31,125.57,32137.0,126.06,126.07,125.31,125.57,32137.0
2018-11-07 11:30:00,125.65,125.77,124.97,125.73,44861.0,125.65,125.77,124.97,125.73,44861.0
2018-11-07 12:00:00,125.76,125.76,125.13,125.3,32313.0,125.76,125.76,125.13,125.3,32313.0
2018-11-07 12:30:00,125.3,125.64,125.03,125.03,24195.0,125.3,125.64,125.03,125.03,24195.0
2018-11-07 13:00:00,125.12,125.37,125.1,125.3,25382.0,125.12,125.37,125.1,125.3,25382.0
2018-11-07 13:30:00,125.3,125.36,124.99,125.26,18420.0,125.3,125.36,124.99,125.26,18420.0
2018-11-07 14:00:00,125.28,125.36,125.09,125.3,30731.0,125.28,125.36,125.09,125.3,30731.0
2018-11-07 14:30:00,125.32,125.56,125.27,125.51,36552.0,125.32,125.56,125.27,125.51,36552.0
2018-11-07 15:00:00,125.51,126.34,125.49,126.27,25707.0,125.51,126.34,125.49,126.27,25707.0
2018-11-07 15:30:00,126.21,126.77,126.03,126.62,138531.0,126.21,126.77,126.03,126.62,138531.0
2018-11-08 09:30:00,125.91,126.69,125.86,126.56,13874.0,125.91,126.69,125.86,126.56,13874.0
2018-11-08 10:00:00,126.69,126.69,125.67,125.73,12166.0,126.69,126.69,125.67,125.73,12166.0
2018-11-08 10:30:00,125.83,126.0,125.58,125.71,10161.0,125.83,126.0,125.58,125.71,10161.0
2018-11-08 11:00:00,125.81,126.4,125.81,126.04,13038.0,125.81,126.4,125.81,126.04,13038.0
2018-11-08 11:30:00,126.0,126.83,126.0,126.54,25319.0,126.0,126.83,126.0,126.54,25319.0
2018-11-08 12:00:00,126.57,126.7,126.25,126.58,11613.0,126.57,126.7,126.25,126.58,11613.0
2018-11-08 12:30:00,126.56,126.69,126.42,126.6,7010.0,126.56,126.69,126.42,126.6,7010.0
2018-11-08 13:00:00,126.54,126.71,126.32,126.32,6085.0,126.54,126.71,126.32,126.32,6085.0
2018-11-08 13:30:00,126.25,126.38,126.15,126.15,9000.0,126.25,126.38,126.15,126.15,9000.0
2018-11-08 14:00:00,126.18,126.37,125.76,125.81,15063.0,126.18,126.37,125.76,125.81,15063.0
2018-11-08 14:30:00,125.72,125.84,125.35,125.58,21588.0,125.72,125.84,125.35,125.58,21588.0
2018-11-08 15:00:00,125.5,125.79,125.29,125.58,27834.0,125.5,125.79,125.29,125.58,27834.0
2018-11-08 15:30:00,125.6,125.69,125.34,125.64,93500.0,125.6,125.69,125.34,125.64,93500.0
2018-11-09 09:30:00,125.21,125.93,124.61,125.48,25652.0,125.21,125.93,124.61,125.48,25652.0
2018-11-09 10:00:00,125.95,126.03,124.63,124.95,18610.0,125.95,126.03,124.63,124.95,18610.0
2018-11-09 10:30:00,124.83,125.37,124.52,124.57,41133.0,124.83,125.37,124.52,124.57,41133.0
2018-11-09 11:00:00,124.62,124.72,123.86,123.93,21453.0,124.62,124.72,123.86,123.93,21453.0
2018-11-09 11:30:00,123.82,124.34,123.82,124.06,30629.0,123.82,124.34,123.82,124.06,30629.0
2018-11-09 12:00:00,124.16,124.36,123.14,123.22,25047.0,124.16,124.36,123.14,123.22,25047.0
2018-11-09 12:30:00,123.29,123.55,122.92,123.35,23235.0,123.29,123.55,122.92,123.35,23235.0
2018-11-09 13:00:00,123.32,123.39,123.12,123.33,8062.0,123.32,123.39,123.12,123.33,8062.0
2018-11-09 13:30:00,123.28,123.28,122.76,122.87,12063.0,123.28,123.28,122.76,122.87,12063.0
2018-11-09 14:00:00,122.95,123.14,122.81,122.82,9555.0,122.95,123.14,122.81,122.82,9555.0
2018-11-09 14:30:00,122.87,124.02,122.86,123.8,20649.0,122.87,124.02,122.86,123.8,20649.0
2018-11-09 15:00:00,123.75,124.27,123.64,124.18,46448.0,123.75,124.27,123.64,124.18,46448.0
2018-11-09 15:30:00,124.21,124.46,124.07,124.15,110991.0,124.21,124.46,124.07,124.15,110991.0
2018-11-12 09:30:00,123.67,123.91,122.17,122.17,16194.0,123.67,123.91,122.17,122.17,16194.0
2018-11-12 10:00:00,122.03,123.44,122.03,123.44,44857.0,122.03,123.44,122.03,123.44,44857.0
2018-11-12 10:30:00,123.3,123.3,122.22,122.37,17966.0,123.3,123.3,122.22,122.37,17966.0
2018-11-12 11:00:00,122.36,122.37,121.28,121.29,23880.0,122.36,122.37,121.28,121.29,23880.0
2018-11-12 11:30:00,121.28,121.73,121.2,121.65,36600.0,121.28,121.73,121.2,121.65,36600.0
2018-11-12 12:00:00,121.68,121.93,121.55,121.62,13332.0,121.68,121.93,121.55,121.62,13332.0
2018-11-12 12:30:00,121.52,121.59,121.08,121.08,16304.0,121.52,121.59,121.08,121.08,16304.0
2018-11-12 13:00:00,121.01,121.08,120.27,120.79,25079.0,121.01,121.08,120.27,120.79,25079.0
2018-11-12 13:30:00,120.71,121.16,120.35,121.02,21679.0,120.71,121.16,120.35,121.02,21679.0
2018-11-12 14:00:00,121.03,121.65,120.9,121.18,30423.0,121.03,121.65,120.9,121.18,30423.0
2018-11-12 14:30:00,121.21,121.75,121.01,121.33,53090.0,121.21,121.75,121.01,121.33,53090.0
2018-11-12 15:00:00,121.3,121.92,121.23,121.59,74152.0,121.3,121.92,121.23,121.59,74152.0
2018-11-12 15:30:00,121.6,121.77,120.91,121.13,146673.0,121.6,121.77,120.91,121.13,146673.0
2018-11-13 09:30:00,121.49,122.79,121.49,121.91,26325.0,121.49,122.79,121.49,121.91,26325.0
2018-11-13 10:00:00,121.81,122.05,121.06,121.06,31132.0,121.81,122.05,121.06,121.06,31132.0
2018-11-13 10:30:00,121.09,121.64,120.89,121.55,23624.0,121.09,121.64,120.89,121.55,23624.0
2018-11-13 11:00:00,121.53,122.81,121.53,122.48,18498.0,121.53,122.81,121.53,122.48,18498.0
2018-11-13 11:30:00,122.36,122.36,121.45,121.61,8900.0,122.36,122.36,121.45,121.61,8900.0
2018-11-13 12:00:00,121.67,121.74,120.92,121.28,17607.0,121.67,121.74,120.92,121.28,17607.0
2018-11-13 12:30:00,121.19,121.19,120.38,120.49,22079.0,121.19,121.19,120.38,120.49,22079.0
2018-11-13 13:00:00,120.57,120.75,120.27,120.41,53607.0,120.57,120.75,120.27,120.41,53607.0
2018-11-13 13:30:00,120.46,120.59,120.22,120.34,41819.0,120.46,120.59,120.22,120.34,41819.0
2018-11-13 14:00:00,120.31,120.61,119.89,120.04,39160.0,120.31,120.61,119.89,120.04,39160.0
2018-11-13 14:30:00,120.0,120.44,119.94,119.95,72480.0,120.0,120.44,119.94,119.95,72480.0
2018-11-13 15:00:00,119.93,120.46,119.69,119.88,407237.0,119.93,120.46,119.69,119.88,407237.0
2018-11-13 15:30:00,119.87,120.04,119.53,119.67,161664.0,119.87,120.04,119.53,119.67,161664.0
2018-11-14 09:30:00,120.37,122.57,119.61,120.03,25092.0,120.37,122.57,119.61,120.03,25092.0
2018-11-14 10:00:00,119.95,119.95,118.28,119.02,47071.0,119.95,119.95,118.28,119.02,47071.0
2018-11-14 10:30:00,119.06,119.3,118.79,119.23,93208.0,119.06,119.3,118.79,119.23,93208.0
2018-11-14 11:00:00,119.16,119.18,118.49,118.78,37286.0,119.16,119.18,118.49,118.78,37286.0
2018-11-14 11:30:00,118.81,118.9,117.92,118.44,43745.0,118.81,118.9,117.92,118.44,43745.0
2018-11-14 12:00:00,118.54,118.89,118.06,118.63,27472.0,118.54,118.89,118.06,118.63,27472.0
2018-11-14 12:30:00,118.63,118.68,117.87,118.11,50648.0,118.63,118.68,117.87,118.11,50648.0
2018-11-14 13:00:00,118.05,118.75,117.83,118.54,63579.0,118.05,118.75,117.83,118.54,63579.0
2018-11-14 13:30:00,118.5,118.61,117.6,117.75,62582.0,118.5,118.61,117.6,117.75,62582.0
2018-11-14 14:00:00,117.75,117.96,117.25,117.69,110298.0,117.75,117.96,117.25,117.69,110298.0
2018-11-14 14:30:00,117.68,118.62,117.47,118.6,100911.0,117.68,118.62,117.47,118.6,100911.0
2018-11-14 15:00:00,118.6,118.91,118.32,118.55,59927.0,118.6,118.91,118.32,118.55,59927.0
2018-11-14 15:30:00,118.53,118.61,117.25,117.41,218643.0,118.53,118.61,117.25,117.41,218643.0
2018-11-15 09:30:00,117.2,117.85,116.23,117.36,56364.0,117.2,117.85,116.23,117.36,56364.0
2018-11-15 10:00:00,117.17,117.3,116.1,116.1,80343.0,117.17,117.3,116.1,116.1,80343.0
2018-11-15 10:30:00,116.05,116.79,115.39,116.79,133508.0,116.05,116.79,115.39,116.79,133508.0
2018-11-15 11:00:00,116.91,117.62,116.82,117.32,72294.0,116.91,117.62,116.82,117.32,72294.0
2018-11-15 11:30:00,117.29,118.25,117.26,118.07,55195.0,117.29,118.25,117.26,118.07,55195.0
2018-11-15 12:00:00,118.15,118.18,117.6,118.07,36047.0,118.15,118.18,117.6,118.07,36047.0
2018-11-15 12:30:00,118.02,118.02,117.39,117.55,31847.0,118.02,118.02,117.39,117.55,31847.0
2018-11-15 13:00:00,117.62,118.66,117.4,118.66,37570.0,117.62,118.66,117.4,118.66,37570.0
2018-11-15 13:30:00,118.62,119.37,118.62,119.14,59991.0,118.62,119.37,118.62,119.14,59991.0
2018-11-15 14:00:00,119.15,119.4,118.81,119.11,43958.0,119.15,119.4,118.81,119.11,43958.0
2018-11-15 14:30:00,119.09,119.4,118.91,119.03,34876.0,119.09,119.4,118.91,119.03,34876.0
2018-11-15 15:00:00,118.94,119.02,118.28,118.51,56910.0,118.94,119.02,118.28,118.51,56910.0
2018-11-15 15:30:00,118.56,119.22,118.56,119.17,176027.0,118.56,119.22,118.56,119.17,176027.0
2018-11-16 09:30:00,118.58,119.42,117.69,119.42,159165.0,118.58,119.42,117.69,119.42,159165.0
2018-11-16 10:00:00,119.49,120.27,119.37,119.94,79577.0,119.49,120.27,119.37,119.94,79577.0
2018-11-16 10:30:00,120.02,120.46,119.46,119.5,62938.0,120.02,120.46,119.46,119.5,62938.0
2018-11-16 11:00:00,119.59,119.82,119.4,119.59,44568.0,119.59,119.82,119.4,119.59,44568.0
2018-11-16 11:30:00,119.59,119.69,119.08,119.19,41861.0,119.59,119.69,119.08,119.19,41861.0
2018-11-16 12:00:00,119.17,119.5,118.76,119.06,25859.0,119.17,119.5,118.76,119.06,25859.0
2018-11-16 12:30:00,119.09,120.24,119.04,119.92,48549.0,119.09,120.24,119.04,119.92,48549.0
2018-11-16 13:00:00,119.95,120.02,119.13,119.19,47985.0,119.95,120.02,119.13,119.19,47985.0
2018-11-16 13:30:00,119.15,119.21,118.96,119.17,53711.0,119.15,119.21,118.96,119.17,53711.0
2018-11-16 14:00:00,119.17,119.37,118.95,119.35,43039.0,119.17,119.37,118.95,119.35,43039.0
2018-11-16 14:30:00,119.33,119.69,119.32,119.48,43510.0,119.33,119.69,119.32,119.48,43510.0
2018-11-16 15:00:00,119.54,119.94,119.47,119.84,56117.0,119.54,119.94,119.47,119.84,56117.0
2018-11-16 15:30:00,119.8,120.09,119.3,119.44,239132.0,119.8,120.09,119.3,119.44,239132.0
2018-11-19 09:30:00,119.56,120.27,118.25,118.75,23315.0,119.56,120.27,118.25,118.75,23315.0
2018-11-19 10:00:00,118.58,118.58,117.43,117.88,15307.0,118.58,118.58,117.43,117.88,15307.0
2018-11-19 10:30:00,117.72,117.91,117.21,117.45,15287.0,117.72,117.91,117.21,117.45,15287.0
2018-11-19 11:00:00,117.48,117.78,116.93,117.26,36510.0,117.48,117.78,116.93,117.26,36510.0
2018-11-19 11:30:00,117.14,117.14,116.12,116.18,57188.0,117.14,117.14,116.12,116.18,57188.0
2018-11-19 12:00:00,116.29,116.63,115.77,116.35,73268.0,116.29,116.63,115.77,116.35,73268.0
2018-11-19 12:30:00,116.37,116.57,115.91,116.36,52586.0,116.37,116.57,115.91,116.36,52586.0
2018-11-19 13:00:00,116.34,116.34,115.82,116.03,56099.0,116.34,116.34,115.82,116.03,56099.0
2018-11-19 13:30:00,116.05,116.68,115.72,116.39,41932.0,116.05,116.68,115.72,116.39,41932.0
2018-11-19 14:00:00,116.32,116.74,116.04,116.58,84408.0,116.32,116.74,116.04,116.58,84408.0
2018-11-19 14:30:00,116.56,116.66,116.1,116.46,57720.0,116.56,116.66,116.1,116.46,57720.0
2018-11-19 15:00:00,116.48,116.69,115.72,115.83,104511.0,116.48,116.69,115.72,115.83,104511.0
2018-11-19 15:30:00,115.86,115.94,114.86,115.44,216279.0,115.86,115.94,114.86,115.44,216279.0
2018-11-20 09:30:00,114.33,114.96,113.12,114.42,52719.0,114.33,114.96,113.12,114.42,52719.0
2018-11-20 10:00:00,114.26,115.22,113.45,115.16,46570.0,114.26,115.22,113.45,115.16,46570.0
2018-11-20 10:30:00,115.09,116.69,115.03,116.69,57615.0,115.09,116.69,115.03,116.69,57615.0
2018-11-20 11:00:00,116.72,117.06,115.57,115.59,51266.0,116.72,117.06,115.57,115.59,51266.0
2018-11-20 11:30:00,115.6,116.89,115.6,116.52,38270.0,115.6,116.89,115.6,116.52,38270.0
2018-11-20 12:00:00,116.55,116.93,116.15,116.52,25433.0,116.55,116.93,116.15,116.52,25433.0
2018-11-20 12:30:00,116.47,116.9,116.41,116.59,37513.0,116.47,116.9,116.41,116.59,37513.0
2018-11-20 13:00:00,116.56,116.67,115.73,115.74,60857.0,116.56,116.67,115.73,115.74,60857.0
2018-11-20 13:30:00,115.74,115.87,115.08,115.08,35128.0,115.74,115.87,115.08,115.08,35128.0
2018-11-20 14:00:00,115.08,115.42,114.75,115.29,55287.0,115.08,115.42,114.75,115.29,55287.0
2018-11-20 14:30:00,115.25,116.05,115.25,115.9,55966.0,115.25,116.05,115.25,115.9,55966.0
2018-11-20 15:00:00,115.89,116.38,115.32,116.25,70373.0,115.89,116.38,115.32,116.25,70373.0
2018-11-20 15:30:00,116.23,116.4,115.37,115.81,130111.0,116.23,116.4,115.37,115.81,130111.0
2018-11-21 09:30:00,116.85,118.13,116.06,117.26,57145.0,116.85,118.13,116.06,117.26,57145.0
2018-11-21 10:00:00,117.4,117.48,116.62,117.28,37396.0,117.4,117.48,116.62,117.28,37396.0
2018-11-21 10:30:00,117.36,117.44,116.8,116.9,39591.0,117.36,117.44,116.8,116.9,39591.0
2018-11-21 11:00:00,116.86,117.59,116.81,117.11,25383.0,116.86,117.59,116.81,117.11,25383.0
2018-11-21 11:30:00,117.07,117.23,116.7,116.77,25703.0,117.07,117.23,116.7,116.77,25703.0
2018-11-21 12:00:00,116.76,116.87,116.39,116.69,21615.0,116.76,116.87,116.39,116.69,21615.0
2018-11-21 12:30:00,116.62,116.88,116.5,116.76,22936.0,116.62,116.88,116.5,116.76,22936.0
2018-11-21 13:00:00,116.75,117.15,116.75,116.82,22655.0,116.75,117.15,116.75,116.82,22655.0
2018-11-21 13:30:00,116.79,116.91,116.71,116.82,19519.0,116.79,116.91,116.71,116.82,19519.0
2018-11-21 14:00:00,116.77,116.77,116.65,116.66,22397.0,116.77,116.77,116.65,116.66,22397.0
2018-11-21 14:30:00,116.68,116.76,116.49,116.58,32140.0,116.68,116.76,116.49,116.58,32140.0
2018-11-21 15:00:00,116.61,117.02,116.5,116.59,42105.0,116.61,117.02,116.5,116.59,42105.0
2018-11-21 15:30:00,116.58,116.58,116.1,116.21,134686.0,116.58,116.58,116.1,116.21,134686.0
2018-11-23 09:30:00,115.67,117.6,115.15,117.26,23883.0,115.67,117.6,115.15,117.26,23883.0
2018-11-23 10:00:00,117.38,118.0,117.23,118.0,19474.0,117.38,118.0,117.23,118.0,19474.0
2018-11-23 10:30:00,118.0,118.63,117.99,118.52,30471.0,118.0,118.63,117.99,118.52,30471.0
2018-11-23 11:00:00,118.57,119.01,118.57,118.6,24370.0,118.57,119.01,118.57,118.6,24370.0
2018-11-23 11:30:00,118.58,118.68,118.11,118.15,19902.0,118.58,118.68,118.11,118.15,19902.0
2018-11-23 12:00:00,118.14,118.38,117.97,118.11,14191.0,118.14,118.38,117.97,118.11,14191.0
2018-11-23 12:30:00,118.07,118.11,117.65,117.72,33770.0,118.07,118.11,117.65,117.72,33770.0
2018-11-26 09:30:00,118.78,118.9,118.14,118.83,33923.0,118.78,118.9,118.14,118.83,33923.0
2018-11-26 10:00:00,118.91,119.06,118.55,118.77,19424.0,118.91,119.06,118.55,118.77,19424.0
2018-11-26 10:30:00,118.87,119.22,118.77,119.18,15408.0,118.87,119.22,118.77,119.18,15408.0
2018-11-26 11:00:00,119.21,119.29,119.03,119.09,12920.0,119.21,119.29,119.03,119.09,12920.0
2018-11-26 11:30:00,119.09,119.09,118.38,118.68,8672.0,119.09,119.09,118.38,118.68,8672.0
2018-11-26 12:00:00,118.72,119.05,118.43,118.45,9156.0,118.72,119.05,118.43,118.45,9156.0
2018-11-26 12:30:00,118.37,118.82,118.36,118.82,11516.0,118.37,118.82,118.36,118.82,11516.0
2018-11-26 13:00:00,118.79,119.01,118.6,118.84,14868.0,118.79,119.01,118.6,118.84,14868.0
2018-11-26 13:30:00,118.82,119.11,118.63,119.11,45792.0,118.82,119.11,118.63,119.11,45792.0
2018-11-26 14:00:00,119.12,119.31,118.93,119.24,16883.0,119.12,119.31,118.93,119.24,16883.0
2018-11-26 14:30:00,119.32,119.65,119.32,119.56,29819.0,119.32,119.65,119.32,119.56,29819.0
2018-11-26 15:00:00,119.62,119.66,119.44,119.5,38275.0,119.62,119.66,119.44,119.5,38275.0
2018-11-26 15:30:00,119.54,119.92,119.48,119.68,106682.0,119.54,119.92,119.48,119.68,106682.0
2018-11-27 09:30:00,118.88,119.49,118.49,119.47,36113.0,118.88,119.49,118.49,119.47,36113.0
2018-11-27 10:00:00,119.49,119.96,118.65,119.18,58476.0,119.49,119.96,118.65,119.18,58476.0
2018-11-27 10:30:00,119.12,119.29,118.93,119.09,41761.0,119.12,119.29,118.93,119.09,41761.0
2018-11-27 11:00:00,119.04,119.44,118.86,119.37,43709.0,119.04,119.44,118.86,119.37,43709.0
2018-11-27 11:30:00,119.29,119.62,118.98,119.55,40674.0,119.29,119.62,118.98,119.55,40674.0
2018-11-27 12:00:00,119.51,119.52,118.99,119.0,24750.0,119.51,119.52,118.99,119.0,24750.0
2018-11-27 12:30:00,118.98,119.35,118.95,119.12,43029.0,118.98,119.35,118.95,119.12,43029.0
2018-11-27 13:00:00,119.11,119.52,119.05,119.42,59059.0,119.11,119.52,119.05,119.42,59059.0
2018-11-27 13:30:00,119.48,119.81,119.48,119.68,47685.0,119.48,119.81,119.48,119.68,47685.0
2018-11-27 14:00:00,119.73,120.2,119.63,120.13,62754.0,119.73,120.2,119.63,120.13,62754.0
2018-11-27 14:30:00,120.13,120.3,119.83,119.87,96820.0,120.13,120.3,119.83,119.87,96820.0
2018-11-27 15:00:00,119.9,119.91,119.6,119.76,61333.0,119.9,119.91,119.6,119.76,61333.0
2018-11-27 15:30:00,119.76,120.1,119.67,120.02,158601.0,119.76,120.1,119.67,120.02,158601.0
2018-11-28 09:30:00,120.58,121.53,120.03,121.41,37890.0,120.58,121.53,120.03,121.41,37890.0
2018-11-28 10:00:00,121.4,121.52,120.63,120.81,13686.0,121.4,121.52,120.63,120.81,13686.0
2018-11-28 10:30:00,120.82,121.24,120.72,121.16,27203.0,120.82,121.24,120.72,121.16,27203.0
2018-11-28 11:00:00,121.17,121.35,120.93,121.03,37534.0,121.17,121.35,120.93,121.03,37534.0
2018-11-28 11:30:00,121.01,121.48,120.86,121.43,61609.0,121.01,121.48,120.86,121.43,61609.0
2018-11-28 12:00:00,121.45,122.83,121.45,122.66,42835.0,121.45,122.83,121.45,122.66,42835.0
2018-11-28 12:30:00,122.66,123.39,122.32,123.15,42156.0,122.66,123.39,122.32,123.15,42156.0
2018-11-28 13:00:00,123.16,123.24,122.79,123.06,45025.0,123.16,123.24,122.79,123.06,45025.0
2018-11-28 13:30:00,123.01,123.39,123.01,123.23,46507.0,123.01,123.39,123.01,123.23,46507.0
2018-11-28 14:00:00,123.26,123.37,123.1,123.15,67581.0,123.26,123.37,123.1,123.15,67581.0
2018-11-28 14:30:00,123.17,123.68,123.14,123.46,52926.0,123.17,123.68,123.14,123.46,52926.0
2018-11-28 15:00:00,123.42,123.63,123.27,123.5,71378.0,123.42,123.63,123.27,123.5,71378.0
2018-11-28 15:30:00,123.48,124.21,123.36,124.2,178925.0,123.48,124.21,123.36,124.2,178925.0
2018-11-29 09:30:00,123.65,125.49,123.65,125.49,38661.0,123.65,125.49,123.65,125.49,38661.0
2018-11-29 10:00:00,125.49,125.78,124.01,124.25,84159.0,125.49,125.78,124.01,124.25,84159.0
2018-11-29 10:30:00,124.34,124.61,123.66,124.39,86257.0,124.34,124.61,123.66,124.39,86257.0
2018-11-29 11:00:00,124.38,125.43,124.21,125.41,35444.0,124.38,125.43,124.21,125.41,35444.0
2018-11-29 11:30:00,125.45,125.8,125.24,125.46,35944.0,125.45,125.8,125.24,125.46,35944.0
2018-11-29 12:00:00,125.38,125.99,125.32,125.76,25486.0,125.38,125.99,125.32,125.76,25486.0
2018-11-29 12:30:00,125.8,125.84,125.52,125.77,16100.0,125.8,125.84,125.52,125.77,16100.0
2018-11-29 13:00:00,125.84,125.84,125.15,125.27,16958.0,125.84,125.84,125.15,125.27,16958.0
2018-11-29 13:30:00,125.25,125.73,125.01,125.68,15621.0,125.25,125.73,125.01,125.68,15621.0
2018-11-29 14:00:00,125.67,126.12,125.47,125.89,26061.0,125.67,126.12,125.47,125.89,26061.0
2018-11-29 14:30:00,125.91,126.04,125.52,126.01,31648.0,125.91,126.04,125.52,126.01,31648.0
2018-11-29 15:00:00,125.99,126.03,125.52,125.69,35262.0,125.99,126.03,125.52,125.69,35262.0
2018-11-29 15:30:00,125.64,125.64,124.9,124.95,155074.0,125.64,125.64,124.9,124.95,155074.0
2018-11-30 09:30:00,123.64,123.92,121.82,123.71,238858.0,123.64,123.92,121.82,123.71,238858.0
2018-11-30 10:00:00,123.71,123.95,123.44,123.75,209972.0,123.71,123.95,123.44,123.75,209972.0
2018-11-30 10:30:00,123.73,124.3,123.69,123.93,169233.0,123.73,124.3,123.69,123.93,169233.0
2018-11-30 11:00:00,123.91,123.96,123.64,123.87,87711.0,123.91,123.96,123.64,123.87,87711.0
2018-11-30 11:30:00,123.83,124.2,123.29,123.39,123456.0,123.83,124.2,123.29,123.39,123456.0
2018-11-30 12:00:00,123.4,124.13,123.38,123.99,122083.0,123.4,124.13,123.38,123.99,122083.0
2018-11-30 12:30:00,123.96,124.0,123.18,123.2,49513.0,123.96,124.0,123.18,123.2,49513.0
2018-11-30 13:00:00,123.23,123.54,123.01,123.51,42322.0,123.23,123.54,123.01,123.51,42322.0
2018-11-30 13:30:00,123.53,124.15,123.53,123.97,128201.0,123.53,124.15,123.53,123.97,128201.0
2018-11-30 14:00:00,123.98,124.45,123.83,124.45,123932.0,123.98,124.45,123.83,124.45,123932.0
2018-11-30 14:30:00,124.45,124.6,124.17,124.45,93400.0,124.45,124.6,124.17,124.45,93400.0
2018-11-30 15:00:00,124.5,124.85,124.42,124.7,78659.0,124.5,124.85,124.42,124.7,78659.0
2018-11-30 15:30:00,124.72,125.25,124.12,125.05,558379.0,124.72,125.25,124.12,125.05,558379.0
2018-12-03 09:30:00,128.64,129.01,126.93,128.44,212270.0,128.64,129.01,126.93,128.44,212270.0
2018-12-03 10:00:00,128.48,128.55,128.1,128.25,180266.0,128.48,128.55,128.1,128.25,180266.0
2018-12-03 10:30:00,128.23,128.39,126.84,127.2,94865.0,128.23,128.39,126.84,127.2,94865.0
2018-12-03 11:00:00,127.18,127.69,127.07,127.69,71339.0,127.18,127.69,127.07,127.69,71339.0
2018-12-03 11:30:00,127.69,127.69,127.08,127.1,69780.0,127.69,127.69,127.08,127.1,69780.0
2018-12-03 12:00:00,127.16,127.86,127.16,127.81,48051.0,127.16,127.86,127.16,127.81,48051.0
2018-12-03 12:30:00,127.83,128.0,127.8,127.87,72195.0,127.83,128.0,127.8,127.87,72195.0
2018-12-03 13:00:00,127.9,128.0,127.36,127.45,63055.0,127.9,128.0,127.36,127.45,63055.0
2018-12-03 13:30:00,127.36,127.49,127.04,127.13,76449.0,127.36,127.49,127.04,127.13,76449.0
2018-12-03 14:00:00,127.04,127.5,127.04,127.47,88511.0,127.04,127.5,127.04,127.47,88511.0
2018-12-03 14:30:00,127.48,127.75,127.3,127.34,89947.0,127.48,127.75,127.3,127.34,89947.0
2018-12-03 15:00:00,127.42,127.85,127.26,127.74,104930.0,127.42,127.85,127.26,127.74,104930.0
2018-12-03 15:30:00,127.75,127.83,126.92,127.38,258482.0,127.75,127.83,126.92,127.38,258482.0
2018-12-04 09:30:00,127.19,127.89,126.95,126.95,77709.0,127.19,127.89,126.95,126.95,77709.0
2018-12-04 10:00:00,126.87,127.39,126.77,126.94,65992.0,126.87,127.39,126.77,126.94,65992.0
2018-12-04 10:30:00,126.92,126.97,125.75,125.96,110857.0,126.92,126.97,125.75,125.96,110857.0
2018-12-04 11:00:00,125.87,126.13,125.43,126.01,74450.0,125.87,126.13,125.43,126.01,74450.0
2018-12-04 11:30:00,126.0,126.1,125.36,125.36,35360.0,126.0,126.1,125.36,125.36,35360.0
2018-12-04 12:00:00,125.36,125.37,123.62,123.62,46808.0,125.36,125.37,123.62,123.62,46808.0
2018-12-04 12:30:00,123.62,125.03,123.25,124.9,141281.0,123.62,125.03,123.25,124.9,141281.0
2018-12-04 13:00:00,124.85,124.85,123.94,124.11,64340.0,124.85,124.85,123.94,124.11,64340.0
2018-12-04 13:30:00,124.1,124.27,123.29,124.27,78683.0,124.1,124.27,123.29,124.27,78683.0
2018-12-04 14:00:00,124.27,124.54,123.93,124.06,49433.0,124.27,124.54,123.93,124.06,49433.0
2018-12-04 14:30:00,124.08,124.53,123.67,123.76,86243.0,124.08,124.53,123.67,123.76,86243.0
2018-12-04 15:00:00,123.69,123.81,123.11,123.19,67618.0,123.69,123.81,123.11,123.19,67618.0
2018-12-04 15:30:00,123.13,123.62,123.04,123.16,320053.0,123.13,123.62,123.04,123.16,320053.0
2018-12-06 09:30:00,121.35,121.8,119.8,120.13,176792.0,121.35,121.8,119.8,120.13,176792.0
2018-12-06 10:00:00,120.13,120.69,119.77,120.68,122430.0,120.13,120.69,119.77,120.68,122430.0
2018-12-06 10:30:00,120.66,121.24,119.81,119.94,106238.0,120.66,121.24,119.81,119.94,106238.0
2018-12-06 11:00:00,119.85,119.92,118.35,118.76,52909.0,119.85,119.92,118.35,118.76,52909.0
2018-12-06 11:30:00,118.86,120.02,118.73,120.02,94355.0,118.86,120.02,118.73,120.02,94355.0
2018-12-06 12:00:00,119.98,120.51,119.5,120.51,64596.0,119.98,120.51,119.5,120.51,64596.0
2018-12-06 12:30:00,120.54,120.98,120.03,120.87,58142.0,120.54,120.98,120.03,120.87,58142.0
2018-12-06 13:00:00,120.92,120.94,120.22,120.43,92346.0,120.92,120.94,120.22,120.43,92346.0
2018-12-06 13:30:00,120.38,121.56,120.2,121.55,68970.0,120.38,121.56,120.2,121.55,68970.0
2018-12-06 14:00:00,121.6,121.7,120.4,120.83,61522.0,121.6,121.7,120.4,120.83,61522.0
2018-12-06 14:30:00,120.74,121.0,120.01,120.69,51421.0,120.74,121.0,120.01,120.69,51421.0
2018-12-06 15:00:00,120.73,121.07,120.26,120.62,53811.0,120.73,121.07,120.26,120.62,53811.0
2018-12-06 15:30:00,120.63,121.86,120.59,121.85,215527.0,120.63,121.86,120.59,121.85,215527.0
2018-12-07 09:30:00,121.04,121.81,120.64,121.43,41445.0,121.04,121.81,120.64,121.43,41445.0
2018-12-07 10:00:00,121.36,121.62,120.0,120.35,39585.0,121.36,121.62,120.0,120.35,39585.0
2018-12-07 10:30:00,120.29,121.04,119.6,121.0,91538.0,120.29,121.04,119.6,121.0,91538.0
2018-12-07 11:00:00,121.0,121.07,119.68,120.07,65051.0,121.0,121.07,119.68,120.07,65051.0
2018-12-07 11:30:00,120.03,120.72,119.53,119.53,66518.0,120.03,120.72,119.53,119.53,66518.0
2018-12-07 12:00:00,119.53,119.93,119.08,119.19,127492.0,119.53,119.93,119.08,119.19,127492.0
2018-12-07 12:30:00,119.2,119.2,118.28,119.12,87795.0,119.2,119.2,118.28,119.12,87795.0
2018-12-07 13:00:00,119.13,119.42,118.34,118.82,45071.0,119.13,119.42,118.34,118.82,45071.0
2018-12-07 13:30:00,118.84,118.88,118.31,118.31,20581.0,118.84,118.88,118.31,118.31,20581.0
2018-12-07 14:00:00,118.25,118.68,117.85,118.47,28219.0,118.25,118.68,117.85,118.47,28219.0
2018-12-07 14:30:00,118.45,118.57,117.21,117.29,65279.0,118.45,118.57,117.21,117.29,65279.0
2018-12-07 15:00:00,117.36,118.36,117.04,118.24,69526.0,117.36,118.36,117.04,118.24,69526.0
2018-12-07 15:30:00,118.24,118.86,117.77,117.96,240818.0,118.24,118.86,117.77,117.96,240818.0
2018-12-10 09:30:00,118.6,119.34,117.22,117.3,68370.0,118.6,119.34,117.22,117.3,68370.0
2018-12-10 10:00:00,117.16,118.61,117.09,117.93,56743.0,117.16,118.61,117.09,117.93,56743.0
2018-12-10 10:30:00,117.86,118.1,116.41,116.52,62202.0,117.86,118.1,116.41,116.52,62202.0
2018-12-10 11:00:00,116.56,116.56,115.73,116.34,98886.0,116.56,116.56,115.73,116.34,98886.0
2018-12-10 11:30:00,116.45,117.48,116.38,116.96,41951.0,116.45,117.48,116.38,116.96,41951.0
2018-12-10 12:00:00,116.99,117.14,116.56,116.75,32313.0,116.99,117.14,116.56,116.75,32313.0
2018-12-10 12:30:00,116.62,117.85,116.6,117.78,41972.0,116.62,117.85,116.6,117.78,41972.0
2018-12-10 13:00:00,117.77,117.98,117.46,117.46,47836.0,117.77,117.98,117.46,117.46,47836.0
2018-12-10 13:30:00,117.43,118.15,117.42,117.92,41666.0,117.43,118.15,117.42,117.92,41666.0
2018-12-10 14:00:00,117.93,118.24,117.77,118.07,48965.0,117.93,118.24,117.77,118.07,48965.0
2018-12-10 14:30:00,118.12,118.62,118.12,118.44,60947.0,118.12,118.62,118.12,118.44,60947.0
2018-12-10 15:00:00,118.42,118.66,118.13,118.6,80597.0,118.42,118.66,118.13,118.6,80597.0
2018-12-10 15:30:00,118.61,119.26,118.61,119.11,263858.0,118.61,119.26,118.61,119.11,263858.0
2018-12-11 09:30:00,120.11,121.35,120.11,120.62,47015.0,120.11,121.35,120.11,120.62,47015.0
2018-12-11 10:00:00,120.69,121.55,120.67,121.0,164180.0,120.69,121.55,120.67,121.0,164180.0
2018-12-11 10:30:00,121.0,121.84,120.71,121.83,94778.0,121.0,121.84,120.71,121.83,94778.0
2018-12-11 11:00:00,121.83,121.83,121.09,121.39,92007.0,121.83,121.83,121.09,121.39,92007.0
2018-12-11 11:30:00,121.36,121.83,120.87,121.73,99609.0,121.36,121.83,120.87,121.73,99609.0
2018-12-11 12:00:00,121.65,121.74,120.77,121.47,70452.0,121.65,121.74,120.77,121.47,70452.0
2018-12-11 12:30:00,121.44,121.79,121.38,121.54,59121.0,121.44,121.79,121.38,121.54,59121.0
2018-12-11 13:00:00,121.52,121.73,121.31,121.54,53916.0,121.52,121.73,121.31,121.54,53916.0
2018-12-11 13:30:00,121.5,121.58,121.0,121.02,97462.0,121.5,121.58,121.0,121.02,97462.0
2018-12-11 14:00:00,120.98,122.1,120.97,122.01,81594.0,120.98,122.1,120.97,122.01,81594.0
2018-12-11 14:30:00,122.01,122.17,121.35,121.62,68332.0,122.01,122.17,121.35,121.62,68332.0
2018-12-11 15:00:00,121.65,122.34,121.33,121.7,89250.0,121.65,122.34,121.33,121.7,89250.0
2018-12-11 15:30:00,121.67,122.11,121.41,121.5,260240.0,121.67,122.11,121.41,121.5,260240.0
2018-12-12 09:30:00,122.52,124.09,122.35,123.34,68572.0,122.52,124.09,122.35,123.34,68572.0
2018-12-12 10:00:00,123.38,124.49,122.8,124.13,76228.0,123.38,124.49,122.8,124.13,76228.0
2018-12-12 10:30:00,124.09,124.88,123.96,124.44,90350.0,124.09,124.88,123.96,124.44,90350.0
2018-12-12 11:00:00,124.48,125.01,124.23,124.68,47086.0,124.48,125.01,124.23,124.68,47086.0
2018-12-12 11:30:00,124.72,125.03,124.17,124.85,38482.0,124.72,125.03,124.17,124.85,38482.0
2018-12-12 12:00:00,124.92,125.03,124.6,124.89,49279.0,124.92,125.03,124.6,124.89,49279.0
2018-12-12 12:30:00,124.89,124.93,124.48,124.62,45180.0,124.89,124.93,124.48,124.62,45180.0
2018-12-12 13:00:00,124.61,124.67,124.37,124.45,73882.0,124.61,124.67,124.37,124.45,73882.0
2018-12-12 13:30:00,124.48,124.57,124.17,124.28,111238.0,124.48,124.57,124.17,124.28,111238.0
2018-12-12 14:00:00,124.28,124.29,122.61,122.65,95220.0,124.28,124.29,122.61,122.65,95220.0
2018-12-12 14:30:00,122.63,123.05,122.1,122.52,80434.0,122.63,123.05,122.1,122.52,80434.0
2018-12-12 15:00:00,122.47,123.11,122.34,122.69,52004.0,122.47,123.11,122.34,122.69,52004.0
2018-12-12 15:30:00,122.72,123.13,122.27,122.34,241693.0,122.72,123.13,122.27,122.34,241693.0
2018-12-13 09:30:00,122.73,123.82,122.27,122.65,32655.0,122.73,123.82,122.27,122.65,32655.0
2018-12-13 10:00:00,122.7,123.0,122.31,122.36,41574.0,122.7,123.0,122.31,122.36,41574.0
2018-12-13 10:30:00,122.29,122.4,121.02,121.35,38709.0,122.29,122.4,121.02,121.35,38709.0
2018-12-13 11:00:00,121.31,121.38,120.39,120.59,46284.0,121.31,121.38,120.39,120.59,46284.0
2018-12-13 11:30:00,120.5,121.08,120.18,120.19,45197.0,120.5,121.08,120.18,120.19,45197.0
2018-12-13 12:00:00,120.2,120.5,119.73,119.87,17765.0,120.2,120.5,119.73,119.87,17765.0
2018-12-13 12:30:00,119.91,120.19,119.61,119.79,27274.0,119.91,120.19,119.61,119.79,27274.0
2018-12-13 13:00:00,119.8,120.57,119.61,120.44,34528.0,119.8,120.57,119.61,120.44,34528.0
2018-12-13 13:30:00,120.39,121.13,120.3,120.74,34748.0,120.39,121.13,120.3,120.74,34748.0
2018-12-13 14:00:00,120.71,120.78,120.06,120.62,23390.0,120.71,120.78,120.06,120.62,23390.0
2018-12-13 14:30:00,120.57,121.25,120.31,121.14,29407.0,120.57,121.25,120.31,121.14,29407.0
2018-12-13 15:00:00,121.14,121.45,120.59,121.29,48867.0,121.14,121.45,120.59,121.29,48867.0
2018-12-13 15:30:00,121.3,121.85,121.1,121.51,152909.0,121.3,121.85,121.1,121.51,152909.0
2018-12-14 09:30:00,120.71,120.71,119.21,120.06,78422.0,120.71,120.71,119.21,120.06,78422.0
2018-12-14 10:00:00,120.05,120.51,119.87,120.0,65872.0,120.05,120.51,119.87,120.0,65872.0
2018-12-14 10:30:00,119.97,120.4,119.76,119.85,40167.0,119.97,120.4,119.76,119.85,40167.0
2018-12-14 11:00:00,119.85,120.17,119.19,119.2,39882.0,119.85,120.17,119.19,119.2,39882.0
2018-12-14 11:30:00,119.23,119.62,118.36,118.37,28027.0,119.23,119.62,118.36,118.37,28027.0
2018-12-14 12:00:00,118.4,118.89,118.31,118.75,29986.0,118.4,118.89,118.31,118.75,29986.0
2018-12-14 12:30:00,118.81,118.97,118.22,118.76,28856.0,118.81,118.97,118.22,118.76,28856.0
2018-12-14 13:00:00,118.76,119.15,118.71,118.84,195203.0,118.76,119.15,118.71,118.84,195203.0
2018-12-14 13:30:00,118.79,118.81,118.03,118.04,58632.0,118.79,118.81,118.03,118.04,58632.0
2018-12-14 14:00:00,118.05,118.72,117.98,118.5,108884.0,118.05,118.72,117.98,118.5,108884.0
2018-12-14 14:30:00,118.44,118.46,117.74,118.07,86162.0,118.44,118.46,117.74,118.07,86162.0
2018-12-14 15:00:00,118.08,118.31,117.74,117.95,104474.0,118.08,118.31,117.74,117.95,104474.0
2018-12-14 15:30:00,118.0,118.15,117.6,118.0,139186.0,118.0,118.15,117.6,118.0,139186.0
2018-12-17 09:30:00,117.5,117.5,115.06,116.04,70944.0,117.5,117.5,115.06,116.04,70944.0
2018-12-17 10:00:00,116.05,116.95,115.58,116.37,221047.0,116.05,116.95,115.58,116.37,221047.0
2018-12-17 10:30:00,116.61,116.85,115.83,116.66,96587.0,116.61,116.85,115.83,116.66,96587.0
2018-12-17 11:00:00,116.62,118.01,116.53,117.57,64233.0,116.62,118.01,116.53,117.57,64233.0
2018-12-17 11:30:00,117.49,117.65,116.75,117.59,26727.0,117.49,117.65,116.75,117.59,26727.0
2018-12-17 12:00:00,117.56,118.04,116.9,116.9,44185.0,117.56,118.04,116.9,116.9,44185.0
2018-12-17 12:30:00,116.95,116.99,115.99,116.04,20349.0,116.95,116.99,115.99,116.04,20349.0
2018-12-17 13:00:00,116.02,116.45,115.86,116.08,32034.0,116.02,116.45,115.86,116.08,32034.0
2018-12-17 13:30:00,116.05,116.27,115.26,115.45,39160.0,116.05,116.27,115.26,115.45,39160.0
2018-12-17 14:00:00,115.47,115.97,115.25,115.59,33385.0,115.47,115.97,115.25,115.59,33385.0
2018-12-17 14:30:00,115.61,116.18,115.53,115.98,39420.0,115.61,116.18,115.53,115.98,39420.0
2018-12-17 15:00:00,116.0,116.05,114.96,115.13,62976.0,116.0,116.05,114.96,115.13,62976.0
2018-12-17 15:30:00,115.15,116.01,114.91,115.72,310484.0,115.15,116.01,114.91,115.72,310484.0
2018-12-18 09:30:00,116.24,116.99,115.21,116.33,42537.0,116.24,116.99,115.21,116.33,42537.0
2018-12-18 10:00:00,116.34,116.4,115.46,115.77,48827.0,116.34,116.4,115.46,115.77,48827.0
2018-12-18 10:30:00,115.77,116.08,115.41,115.45,40297.0,115.77,116.08,115.41,115.45,40297.0
2018-12-18 11:00:00,115.52,115.71,115.36,115.53,42098.0,115.52,115.71,115.36,115.53,42098.0
2018-12-18 11:30:00,115.53,115.86,115.06,115.13,70279.0,115.53,115.86,115.06,115.13,70279.0
2018-12-18 12:00:00,115.12,115.63,115.02,115.05,46988.0,115.12,115.63,115.02,115.05,46988.0
2018-12-18 12:30:00,115.08,115.83,114.86,115.6,86615.0,115.08,115.83,114.86,115.6,86615.0
2018-12-18 13:00:00,115.58,115.69,114.82,114.93,40257.0,115.58,115.69,114.82,114.93,40257.0
2018-12-18 13:30:00,114.93,114.95,114.13,114.13,32520.0,114.93,114.95,114.13,114.13,32520.0
2018-12-18 14:00:00,114.2,115.31,114.06,115.31,83666.0,114.2,115.31,114.06,115.31,83666.0
2018-12-18 14:30:00,115.37,115.49,114.5,114.5,74826.0,115.37,115.49,114.5,114.5,74826.0
2018-12-18 15:00:00,114.48,115.25,114.3,115.17,119511.0,114.48,115.25,114.3,115.17,119511.0
2018-12-18 15:30:00,115.19,116.02,115.19,115.44,256472.0,115.19,116.02,115.19,115.44,256472.0
2018-12-19 09:30:00,115.28,115.51,113.97,114.88,48976.0,115.28,115.51,113.97,114.88,48976.0
2018-12-19 10:00:00,114.86,115.76,114.8,115.56,52909.0,114.86,115.76,114.8,115.56,52909.0
2018-12-19 10:30:00,115.61,116.28,115.61,116.24,29940.0,115.61,116.28,115.61,116.24,29940.0
2018-12-19 11:00:00,116.31,116.37,115.77,115.77,20598.0,116.31,116.37,115.77,115.77,20598.0
2018-12-19 11:30:00,115.85,116.4,115.68,116.35,23085.0,115.85,116.4,115.68,116.35,23085.0
2018-12-19 12:00:00,116.4,116.57,116.29,116.29,28362.0,116.4,116.57,116.29,116.29,28362.0
2018-12-19 12:30:00,116.33,116.4,115.89,115.95,25167.0,116.33,116.4,115.89,115.95,25167.0
2018-12-19 13:00:00,115.94,116.0,115.57,115.77,40504.0,115.94,116.0,115.57,115.77,40504.0
2018-12-19 13:30:00,115.83,116.02,115.42,116.02,120513.0,115.83,116.02,115.42,116.02,120513.0
2018-12-19 14:00:00,116.16,116.24,113.3,114.96,51670.0,116.16,116.24,113.3,114.96,51670.0
2018-12-19 14:30:00,114.9,115.41,112.48,112.95,40735.0,114.9,115.41,112.48,112.95,40735.0
2018-12-19 15:00:00,112.96,113.82,111.62,113.35,153496.0,112.96,113.82,111.62,113.35,153496.0
2018-12-19 15:30:00,113.18,114.03,112.89,113.57,253385.0,113.18,114.03,112.89,113.57,253385.0
2018-12-20 09:30:00,113.13,114.0,111.34,112.0,52061.0,113.13,114.0,111.34,112.0,52061.0
2018-12-20 10:00:00,112.12,112.65,111.87,112.41,52332.0,112.12,112.65,111.87,112.41,52332.0
2018-12-20 10:30:00,112.22,112.55,111.71,112.3,61892.0,112.22,112.55,111.71,112.3,61892.0
2018-12-20 11:00:00,112.24,112.24,110.99,111.04,35194.0,112.24,112.24,110.99,111.04,35194.0
2018-12-20 11:30:00,111.09,111.27,110.22,110.83,71896.0,111.09,111.27,110.22,110.83,71896.0
2018-12-20 12:00:00,110.99,112.18,110.88,112.18,56007.0,110.99,112.18,110.88,112.18,56007.0
2018-12-20 12:30:00,112.21,112.25,111.37,111.72,95517.0,112.21,112.25,111.37,111.72,95517.0
2018-12-20 13:00:00,111.73,111.74,110.97,110.99,45604.0,111.73,111.74,110.97,110.99,45604.0
2018-12-20 13:30:00,110.99,111.23,110.45,110.89,30652.0,110.99,111.23,110.45,110.89,30652.0
2018-12-20 14:00:00,110.82,110.87,109.52,110.54,80624.0,110.82,110.87,109.52,110.54,80624.0
2018-12-20 14:30:00,110.54,111.76,110.4,111.16,90575.0,110.54,111.76,110.4,111.16,90575.0
2018-12-20 15:00:00,111.08,111.23,110.26,110.5,198138.0,111.08,111.23,110.26,110.5,198138.0
2018-12-20 15:30:00,110.48,110.92,109.58,110.19,475599.0,110.48,110.92,109.58,110.19,475599.0
2018-12-21 09:30:00,110.13,111.21,108.01,108.4,340535.0,110.13,111.21,108.01,108.4,340535.0
2018-12-21 10:00:00,108.34,110.85,108.01,110.21,81454.0,108.34,110.85,108.01,110.21,81454.0
2018-12-21 10:30:00,110.2,110.24,109.27,109.38,71442.0,110.2,110.24,109.27,109.38,71442.0
2018-12-21 11:00:00,109.38,109.63,108.36,109.63,75433.0,109.38,109.63,108.36,109.63,75433.0
2018-12-21 11:30:00,109.68,109.7,109.18,109.64,67711.0,109.68,109.7,109.18,109.64,67711.0
2018-12-21 12:00:00,109.59,109.6,108.6,108.61,53123.0,109.59,109.6,108.6,108.61,53123.0
2018-12-21 12:30:00,108.46,109.78,108.14,108.86,49022.0,108.46,109.78,108.14,108.86,49022.0
2018-12-21 13:00:00,108.82,109.21,108.51,109.04,97522.0,108.82,109.21,108.51,109.04,97522.0
2018-12-21 13:30:00,108.99,109.94,108.99,109.24,110409.0,108.99,109.94,108.99,109.24,110409.0
2018-12-21 14:00:00,109.17,109.55,108.69,109.19,96613.0,109.17,109.55,108.69,109.19,96613.0
2018-12-21 14:30:00,109.18,109.3,108.24,108.34,83762.0,109.18,109.3,108.24,108.34,83762.0
2018-12-21 15:00:00,108.42,108.64,107.65,107.77,161057.0,108.42,108.64,107.65,107.77,161057.0
2018-12-21 15:30:00,107.77,108.29,107.59,108.23,396980.0,107.77,108.29,107.59,108.23,396980.0
2018-12-24 09:30:00,107.42,107.59,105.13,105.44,50310.0,107.42,107.59,105.13,105.44,50310.0
2018-12-24 10:00:00,105.51,106.27,104.9,106.21,74194.0,105.51,106.27,104.9,106.21,74194.0
2018-12-24 10:30:00,106.31,107.8,106.24,106.97,103382.0,106.31,107.8,106.24,106.97,103382.0
2018-12-24 11:00:00,106.99,107.57,106.21,106.44,147266.0,106.99,107.57,106.21,106.44,147266.0
2018-12-24 11:30:00,106.42,106.64,105.35,105.7,39713.0,106.42,106.64,105.35,105.7,39713.0
2018-12-24 12:00:00,105.72,105.99,105.16,105.53,59936.0,105.72,105.99,105.16,105.53,59936.0
2018-12-24 12:30:00,105.57,106.63,105.57,105.74,240124.0,105.57,106.63,105.57,105.74,240124.0
2018-12-26 09:30:00,105.78,107.87,105.78,106.82,51036.0,105.78,107.87,105.78,106.82,51036.0
2018-12-26 10:00:00,106.71,106.89,105.52,106.53,79928.0,106.71,106.89,105.52,106.53,79928.0
2018-12-26 10:30:00,106.57,106.84,106.17,106.59,66586.0,106.57,106.84,106.17,106.59,66586.0
2018-12-26 11:00:00,106.63,107.87,106.48,107.79,75124.0,106.63,107.87,106.48,107.79,75124.0
2018-12-26 11:30:00,107.79,107.79,107.15,107.69,40943.0,107.79,107.79,107.15,107.69,40943.0
2018-12-26 12:00:00,107.7,108.64,107.54,107.99,36614.0,107.7,108.64,107.54,107.99,36614.0
2018-12-26 12:30:00,107.95,108.67,107.94,108.5,28011.0,107.95,108.67,107.94,108.5,28011.0
2018-12-26 13:00:00,108.43,108.54,107.57,107.94,27517.0,108.43,108.54,107.57,107.94,27517.0
2018-12-26 13:30:00,108.02,108.93,107.96,108.93,18077.0,108.02,108.93,107.96,108.93,18077.0
2018-12-26 14:00:00,108.84,108.88,108.28,108.47,53402.0,108.84,108.88,108.28,108.47,53402.0
2018-12-26 14:30:00,108.53,109.23,108.53,109.23,57441.0,108.53,109.23,108.53,109.23,57441.0
2018-12-26 15:00:00,109.15,109.6,108.98,109.56,61891.0,109.15,109.6,108.98,109.56,61891.0
2018-12-26 15:30:00,109.52,111.45,109.5,111.19,184308.0,109.52,111.45,109.5,111.19,184308.0
2018-12-27 09:30:00,109.32,110.2,107.95,109.07,98899.0,109.32,110.2,107.95,109.07,98899.0
2018-12-27 10:00:00,108.99,109.97,108.21,108.48,31592.0,108.99,109.97,108.21,108.48,31592.0
2018-12-27 10:30:00,108.33,109.46,108.18,109.21,38341.0,108.33,109.46,108.18,109.21,38341.0
2018-12-27 11:00:00,109.15,109.97,108.85,109.74,21478.0,109.15,109.97,108.85,109.74,21478.0
2018-12-27 11:30:00,109.86,110.32,109.51,110.01,40790.0,109.86,110.32,109.51,110.01,40790.0
2018-12-27 12:00:00,110.0,110.28,109.64,109.82,32305.0,110.0,110.28,109.64,109.82,32305.0
2018-12-27 12:30:00,109.84,110.23,109.58,110.17,38549.0,109.84,110.23,109.58,110.17,38549.0
2018-12-27 13:00:00,110.13,110.38,109.77,109.81,39355.0,110.13,110.38,109.77,109.81,39355.0
2018-12-27 13:30:00,109.73,109.84,108.81,109.16,47955.0,109.73,109.84,108.81,109.16,47955.0
2018-12-27 14:00:00,108.99,109.34,108.25,108.4,27325.0,108.99,109.34,108.25,108.4,27325.0
2018-12-27 14:30:00,108.39,109.38,108.03,109.37,66892.0,108.39,109.38,108.03,109.37,66892.0
2018-12-27 15:00:00,109.3,110.59,108.91,110.49,46897.0,109.3,110.59,108.91,110.49,46897.0
2018-12-27 15:30:00,110.52,112.44,110.27,112.39,131423.0,110.52,112.44,110.27,112.39,131423.0
2018-12-28 09:30:00,112.8,114.15,112.22,113.62,99435.0,112.8,114.15,112.22,113.62,99435.0
2018-12-28 10:00:00,113.68,113.98,112.44,112.47,84002.0,113.68,113.98,112.44,112.47,84002.0
2018-12-28 10:30:00,112.58,112.95,111.95,112.3,36875.0,112.58,112.95,111.95,112.3,36875.0
2018-12-28 11:00:00,112.24,113.19,112.24,112.86,25385.0,112.24,113.19,112.24,112.86,25385.0
2018-12-28 11:30:00,112.73,113.2,112.45,113.15,35175.0,112.73,113.2,112.45,113.15,35175.0
2018-12-28 12:00:00,113.22,113.43,112.88,113.38,59041.0,113.22,113.43,112.88,113.38,59041.0
2018-12-28 12:30:00,113.41,113.81,113.19,113.57,52740.0,113.41,113.81,113.19,113.57,52740.0
2018-12-28 13:00:00,113.56,114.01,113.39,113.65,44427.0,113.56,114.01,113.39,113.65,44427.0
2018-12-28 13:30:00,113.64,114.2,113.37,114.11,43753.0,113.64,114.2,113.37,114.11,43753.0
2018-12-28 14:00:00,114.19,115.0,114.19,114.35,38799.0,114.19,115.0,114.19,114.35,38799.0
2018-12-28 14:30:00,114.3,115.28,114.15,114.98,44082.0,114.3,115.28,114.15,114.98,44082.0
2018-12-28 15:00:00,115.03,115.16,113.77,114.0,80362.0,115.03,115.16,113.77,114.0,80362.0
2018-12-28 15:30:00,113.97,114.22,113.4,113.86,285967.0,113.97,114.22,113.4,113.86,285967.0
2018-12-31 09:30:00,114.61,116.02,114.49,115.68,163272.0,114.61,116.02,114.49,115.68,163272.0
2018-12-31 10:00:00,115.69,116.0,114.88,115.05,38944.0,115.69,116.0,114.88,115.05,38944.0
2018-12-31 10:30:00,115.04,115.23,114.49,114.58,16902.0,115.04,115.23,114.49,114.58,16902.0
2018-12-31 11:00:00,114.58,115.07,114.45,114.86,17040.0,114.58,115.07,114.45,114.86,17040.0
2018-12-31 11:30:00,114.87,115.13,114.35,115.13,15509.0,114.87,115.13,114.35,115.13,15509.0
2018-12-31 12:00:00,115.14,115.48,114.96,115.3,13537.0,115.14,115.48,114.96,115.3,13537.0
2018-12-31 12:30:00,115.36,115.67,115.08,115.37,24976.0,115.36,115.67,115.08,115.37,24976.0
2018-12-31 13:00:00,115.45,115.92,115.28,115.75,31076.0,115.45,115.92,115.28,115.75,31076.0
2018-12-31 13:30:00,115.75,115.77,115.28,115.37,40653.0,115.75,115.77,115.28,115.37,40653.0
2018-12-31 14:00:00,115.42,115.43,114.73,114.74,29233.0,115.42,115.43,114.73,114.74,29233.0
2018-12-31 14:30:00,114.79,115.48,114.6,115.2,26642.0,114.79,115.48,114.6,115.2,26642.0
2018-12-31 15:00:00,115.18,115.9,115.07,115.68,41586.0,115.18,115.9,115.07,115.68,41586.0
2018-12-31 15:30:00,115.67,116.19,115.27,116.19,163801.0,115.67,116.19,115.27,116.19,163801.0
2019-01-02 09:30:00,114.41,115.76,113.41,113.46,84285.0,114.41,115.76,113.41,113.46,84285.0
2019-01-02 10:00:00,113.54,114.34,112.67,112.73,56136.0,113.54,114.34,112.67,112.73,56136.0
2019-01-02 10:30:00,112.58,114.57,112.38,114.52,152778.0,112.58,114.57,112.38,114.52,152778.0
2019-01-02 11:00:00,114.56,114.91,113.94,114.19,42765.0,114.56,114.91,113.94,114.19,42765.0
2019-01-02 11:30:00,114.21,114.66,113.86,113.86,24234.0,114.21,114.66,113.86,113.86,24234.0
2019-01-02 12:00:00,113.83,114.38,113.83,114.33,24118.0,113.83,114.38,113.83,114.33,24118.0
2019-01-02 12:30:00,114.33,115.53,114.33,115.53,30570.0,114.33,115.53,114.33,115.53,30570.0
2019-01-02 13:00:00,115.55,115.68,115.41,115.42,28565.0,115.55,115.68,115.41,115.42,28565.0
2019-01-02 13:30:00,115.39,115.58,114.86,115.29,20000.0,115.39,115.58,114.86,115.29,20000.0
2019-01-02 14:00:00,115.27,115.28,114.49,114.61,23595.0,115.27,115.28,114.49,114.61,23595.0
2019-01-02 14:30:00,114.67,115.07,114.45,114.49,28533.0,114.67,115.07,114.45,114.49,28533.0
2019-01-02 15:00:00,114.45,114.67,113.91,114.22,36627.0,114.45,114.67,113.91,114.22,36627.0
2019-01-02 15:30:00,114.24,114.45,113.83,114.32,121078.0,114.24,114.45,113.83,114.32,121078.0
2019-01-03 09:30:00,112.75,113.17,109.75,110.45,108575.0,112.75,113.17,109.75,110.45,108575.0
2019-01-03 10:00:00,110.37,110.41,108.55,108.56,123561.0,110.37,110.41,108.55,108.56,123561.0
2019-01-03 10:30:00,108.63,109.51,107.79,109.32,451477.0,108.63,109.51,107.79,109.32,451477.0
2019-01-03 11:00:00,109.32,110.14,109.3,109.51,140399.0,109.32,110.14,109.3,109.51,140399.0
2019-01-03 11:30:00,109.54,110.99,109.5,110.08,92772.0,109.54,110.99,109.5,110.08,92772.0
2019-01-03 12:00:00,110.08,110.98,109.99,110.48,80603.0,110.08,110.98,109.99,110.48,80603.0
2019-01-03 12:30:00,110.44,110.59,109.98,110.56,60522.0,110.44,110.59,109.98,110.56,60522.0
2019-01-03 13:00:00,110.58,110.62,109.41,110.18,49609.0,110.58,110.62,109.41,110.18,49609.0
2019-01-03 13:30:00,110.09,110.85,109.85,110.28,67915.0,110.09,110.85,109.85,110.28,67915.0
2019-01-03 14:00:00,110.27,110.67,110.02,110.38,80008.0,110.27,110.67,110.02,110.38,80008.0
2019-01-03 14:30:00,110.43,110.51,110.03,110.32,57574.0,110.43,110.51,110.03,110.32,57574.0
2019-01-03 15:00:00,110.34,110.6,109.87,110.18,86585.0,110.34,110.6,109.87,110.18,86585.0
2019-01-03 15:30:00,110.15,110.77,109.76,109.99,254164.0,110.15,110.77,109.76,109.99,254164.0
2019-01-04 09:30:00,111.21,114.12,110.52,113.79,54132.0,111.21,114.12,110.52,113.79,54132.0
2019-01-04 10:00:00,113.89,114.7,113.42,114.61,49797.0,113.89,114.7,113.42,114.61,49797.0
2019-01-04 10:30:00,114.69,115.07,114.37,114.78,62713.0,114.69,115.07,114.37,114.78,62713.0
2019-01-04 11:00:00,114.83,115.19,113.99,114.06,91314.0,114.83,115.19,113.99,114.06,91314.0
2019-01-04 11:30:00,114.04,114.73,114.0,114.55,60901.0,114.04,114.73,114.0,114.55,60901.0
2019-01-04 12:00:00,114.55,115.26,114.36,115.14,37689.0,114.55,115.26,114.36,115.14,37689.0
2019-01-04 12:30:00,115.14,115.74,114.96,115.73,32456.0,115.14,115.74,114.96,115.73,32456.0
2019-01-04 13:00:00,115.7,115.99,115.3,115.47,25896.0,115.7,115.99,115.3,115.47,25896.0
2019-01-04 13:30:00,115.46,115.61,115.03,115.26,30067.0,115.46,115.61,115.03,115.26,30067.0
2019-01-04 14:00:00,115.26,115.41,115.06,115.33,29168.0,115.26,115.41,115.06,115.33,29168.0
2019-01-04 14:30:00,115.31,115.59,114.74,114.83,46603.0,115.31,115.59,114.74,114.83,46603.0
2019-01-04 15:00:00,114.84,115.4,114.83,114.98,42035.0,114.84,115.4,114.83,114.98,42035.0
2019-01-04 15:30:00,114.98,115.46,114.96,115.09,225117.0,114.98,115.46,114.96,115.09,225117.0
2019-01-07 09:30:00,115.26,117.1,114.75,116.85,98314.0,115.26,117.1,114.75,116.85,98314.0
2019-01-07 10:00:00,116.76,117.03,116.52,116.63,71574.0,116.76,117.03,116.52,116.63,71574.0
2019-01-07 10:30:00,116.64,117.3,116.6,117.09,67676.0,116.64,117.3,116.6,117.09,67676.0
2019-01-07 11:00:00,117.09,118.16,117.04,117.84,51408.0,117.09,118.16,117.04,117.84,51408.0
2019-01-07 11:30:00,117.74,118.33,117.55,118.17,56144.0,117.74,118.33,117.55,118.17,56144.0
2019-01-07 12:00:00,118.08,118.13,117.33,117.82,39574.0,118.08,118.13,117.33,117.82,39574.0
2019-01-07 12:30:00,117.78,118.64,117.74,117.92,47503.0,117.78,118.64,117.74,117.92,47503.0
2019-01-07 13:00:00,117.9,118.21,117.74,117.79,30190.0,117.9,118.21,117.74,117.79,30190.0
2019-01-07 13:30:00,117.78,117.94,117.09,117.09,27673.0,117.78,117.94,117.09,117.09,27673.0
2019-01-07 14:00:00,117.13,117.24,116.93,116.99,56333.0,117.13,117.24,116.93,116.99,56333.0
2019-01-07 14:30:00,116.96,117.18,116.94,117.0,49208.0,116.96,117.18,116.94,117.0,49208.0
2019-01-07 15:00:00,117.0,117.4,116.97,117.33,54280.0,117.0,117.4,116.97,117.33,54280.0
2019-01-07 15:30:00,117.35,117.53,116.96,117.23,195969.0,117.35,117.53,116.96,117.23,195969.0
2019-01-08 09:30:00,118.29,119.36,116.96,118.28,101035.0,118.29,119.36,116.96,118.28,101035.0
2019-01-08 10:00:00,118.37,118.95,118.1,118.76,64767.0,118.37,118.95,118.1,118.76,64767.0
2019-01-08 10:30:00,118.82,118.82,117.82,118.27,31483.0,118.82,118.82,117.82,118.27,31483.0
2019-01-08 11:00:00,118.23,118.74,117.85,118.34,34332.0,118.23,118.74,117.85,118.34,34332.0
2019-01-08 11:30:00,118.35,118.35,117.6,117.99,81344.0,118.35,118.35,117.6,117.99,81344.0
2019-01-08 12:00:00,117.95,118.12,117.82,117.99,55163.0,117.95,118.12,117.82,117.99,55163.0
2019-01-08 12:30:00,117.96,118.19,117.74,118.02,69954.0,117.96,118.19,117.74,118.02,69954.0
2019-01-08 13:00:00,118.02,118.55,117.91,118.5,32770.0,118.02,118.55,117.91,118.5,32770.0
2019-01-08 13:30:00,118.44,118.7,118.2,118.67,89657.0,118.44,118.7,118.2,118.67,89657.0
2019-01-08 14:00:00,118.67,119.01,118.29,118.41,33504.0,118.67,119.01,118.29,118.41,33504.0
2019-01-08 14:30:00,118.43,118.8,118.39,118.62,31065.0,118.43,118.8,118.39,118.62,31065.0
2019-01-08 15:00:00,118.6,119.14,118.53,119.13,76521.0,118.6,119.14,118.53,119.13,76521.0
2019-01-08 15:30:00,119.13,119.7,119.1,119.63,194565.0,119.13,119.7,119.1,119.63,194565.0
2019-01-09 09:30:00,120.0,121.27,120.0,121.2,64294.0,120.0,121.27,120.0,121.2,64294.0
2019-01-09 10:00:00,121.21,122.25,120.89,122.1,51250.0,121.21,122.25,120.89,122.1,51250.0
2019-01-09 10:30:00,122.04,122.07,120.57,121.33,53570.0,122.04,122.07,120.57,121.33,53570.0
2019-01-09 11:00:00,121.33,122.09,121.25,121.85,30831.0,121.33,122.09,121.25,121.85,30831.0
2019-01-09 11:30:00,121.79,122.49,121.64,121.84,39468.0,121.79,122.49,121.64,121.84,39468.0
2019-01-09 12:00:00,121.95,122.1,121.83,121.91,17847.0,121.95,122.1,121.83,121.91,17847.0
2019-01-09 12:30:00,121.91,122.55,121.81,122.34,24043.0,121.91,122.55,121.81,122.34,24043.0
2019-01-09 13:00:00,122.38,122.42,121.81,122.18,44690.0,122.38,122.42,121.81,122.18,44690.0
2019-01-09 13:30:00,122.22,122.44,121.97,122.15,36444.0,122.22,122.44,121.97,122.15,36444.0
2019-01-09 14:00:00,122.15,122.4,121.64,121.73,43079.0,122.15,122.4,121.64,121.73,43079.0
2019-01-09 14:30:00,121.69,121.97,121.57,121.57,46576.0,121.69,121.97,121.57,121.57,46576.0
2019-01-09 15:00:00,121.59,122.22,121.56,122.22,56895.0,121.59,122.22,121.56,122.22,56895.0
2019-01-09 15:30:00,122.2,122.33,121.5,122.13,345630.0,122.2,122.33,121.5,122.13,345630.0
2019-01-10 09:30:00,121.57,121.76,120.3,120.6,56257.0,121.57,121.76,120.3,120.6,56257.0
2019-01-10 10:00:00,120.54,121.28,120.41,121.2,62944.0,120.54,121.28,120.41,121.2,62944.0
2019-01-10 10:30:00,121.23,121.54,121.14,121.44,34479.0,121.23,121.54,121.14,121.44,34479.0
2019-01-10 11:00:00,121.34,121.86,121.28,121.72,30010.0,121.34,121.86,121.28,121.72,30010.0
2019-01-10 11:30:00,121.75,122.21,121.68,121.98,71880.0,121.75,122.21,121.68,121.98,71880.0
2019-01-10 12:00:00,121.93,122.06,121.55,121.72,17844.0,121.93,122.06,121.55,121.72,17844.0
2019-01-10 12:30:00,121.76,122.25,121.66,122.02,63911.0,121.76,122.25,121.66,122.02,63911.0
2019-01-10 13:00:00,122.0,122.08,121.43,121.84,22491.0,122.0,122.08,121.43,121.84,22491.0
2019-01-10 13:30:00,121.85,122.24,121.62,122.1,39996.0,121.85,122.24,121.62,122.1,39996.0
2019-01-10 14:00:00,122.15,122.6,122.1,122.18,31900.0,122.15,122.6,122.1,122.18,31900.0
2019-01-10 14:30:00,122.21,122.53,122.01,122.15,56844.0,122.21,122.53,122.01,122.15,56844.0
2019-01-10 15:00:00,122.15,122.91,122.11,122.9,63069.0,122.15,122.91,122.11,122.9,63069.0
2019-01-10 15:30:00,122.92,123.43,122.83,123.32,134932.0,122.92,123.43,122.83,123.32,134932.0
2019-01-11 09:30:00,123.42,123.42,121.39,121.94,62471.0,123.42,123.42,121.39,121.94,62471.0
2019-01-11 10:00:00,121.93,122.5,121.77,121.77,44576.0,121.93,122.5,121.77,121.77,44576.0
2019-01-11 10:30:00,121.8,122.47,121.59,122.36,43459.0,121.8,122.47,121.59,122.36,43459.0
2019-01-11 11:00:00,122.39,122.48,121.8,122.13,42970.0,122.39,122.48,121.8,122.13,42970.0
2019-01-11 11:30:00,122.13,122.2,121.77,121.85,23202.0,122.13,122.2,121.77,121.85,23202.0
2019-01-11 12:00:00,121.84,121.92,121.29,121.52,48189.0,121.84,121.92,121.29,121.52,48189.0
2019-01-11 12:30:00,121.48,121.78,121.38,121.62,73756.0,121.48,121.78,121.38,121.62,73756.0
2019-01-11 13:00:00,121.59,121.71,121.15,121.22,34819.0,121.59,121.71,121.15,121.22,34819.0
2019-01-11 13:30:00,121.23,121.33,121.11,121.2,31852.0,121.23,121.33,121.11,121.2,31852.0
2019-01-11 14:00:00,121.18,121.74,121.13,121.59,39763.0,121.18,121.74,121.13,121.59,39763.0
2019-01-11 14:30:00,121.6,122.08,121.59,121.85,46905.0,121.6,122.08,121.59,121.85,46905.0
2019-01-11 15:00:00,121.85,122.06,121.8,121.98,99499.0,121.85,122.06,121.8,121.98,99499.0
2019-01-11 15:30:00,121.98,122.83,121.93,122.81,150261.0,121.98,122.83,121.93,122.81,150261.0
2019-01-14 09:30:00,121.72,122.0,121.18,121.56,17793.0,121.72,122.0,121.18,121.56,17793.0
2019-01-14 10:00:00,121.49,121.92,121.29,121.43,30660.0,121.49,121.92,121.29,121.43,30660.0
2019-01-14 10:30:00,121.34,121.96,121.25,121.56,14180.0,121.34,121.96,121.25,121.56,14180.0
2019-01-14 11:00:00,121.63,121.79,121.27,121.52,26517.0,121.63,121.79,121.27,121.52,26517.0
2019-01-14 11:30:00,121.52,122.15,121.47,121.73,15657.0,121.52,122.15,121.47,121.73,15657.0
2019-01-14 12:00:00,121.69,121.96,121.55,121.71,21000.0,121.69,121.96,121.55,121.71,21000.0
2019-01-14 12:30:00,121.73,121.83,121.53,121.54,16121.0,121.73,121.83,121.53,121.54,16121.0
2019-01-14 13:00:00,121.5,121.72,121.49,121.68,8491.0,121.5,121.72,121.49,121.68,8491.0
2019-01-14 13:30:00,121.71,121.79,121.61,121.74,19054.0,121.71,121.79,121.61,121.74,19054.0
2019-01-14 14:00:00,121.73,121.74,121.3,121.45,32330.0,121.73,121.74,121.3,121.45,32330.0
2019-01-14 14:30:00,121.51,121.87,121.17,121.75,42117.0,121.51,121.87,121.17,121.75,42117.0
2019-01-14 15:00:00,121.77,122.0,121.63,121.65,49812.0,121.77,122.0,121.63,121.65,49812.0
2019-01-14 15:30:00,121.65,121.9,121.31,121.46,267806.0,121.65,121.9,121.31,121.46,267806.0
2019-01-15 09:30:00,121.57,122.22,121.46,122.1,71698.0,121.57,122.22,121.46,122.1,71698.0
2019-01-15 10:00:00,122.07,122.86,121.65,121.82,74196.0,122.07,122.86,121.65,121.82,74196.0
2019-01-15 10:30:00,121.85,122.26,121.7,122.09,61639.0,121.85,122.26,121.7,122.09,61639.0
2019-01-15 11:00:00,122.11,122.11,121.42,121.57,55553.0,122.11,122.11,121.42,121.57,55553.0
2019-01-15 11:30:00,121.59,122.02,121.41,121.9,42309.0,121.59,122.02,121.41,121.9,42309.0
2019-01-15 12:00:00,121.93,122.24,121.92,122.07,41210.0,121.93,122.24,121.92,122.07,41210.0
2019-01-15 12:30:00,122.07,122.07,121.61,121.76,58018.0,122.07,122.07,121.61,121.76,58018.0
2019-01-15 13:00:00,121.76,122.03,121.46,121.87,43556.0,121.76,122.03,121.46,121.87,43556.0
2019-01-15 13:30:00,121.86,122.06,121.84,121.97,45131.0,121.86,122.06,121.84,121.97,45131.0
2019-01-15 14:00:00,122.02,122.11,121.37,121.41,59440.0,122.02,122.11,121.37,121.41,59440.0
2019-01-15 14:30:00,121.38,121.75,121.21,121.61,72108.0,121.38,121.75,121.21,121.61,72108.0
2019-01-15 15:00:00,121.64,122.23,121.57,122.23,65846.0,121.64,122.23,121.57,122.23,65846.0
2019-01-15 15:30:00,122.17,122.97,122.07,122.85,255258.0,122.17,122.97,122.07,122.85,255258.0
2019-01-16 09:30:00,123.59,125.82,123.51,125.22,156967.0,123.59,125.82,123.51,125.22,156967.0
2019-01-16 10:00:00,125.21,125.58,124.69,124.83,64032.0,125.21,125.58,124.69,124.83,64032.0
2019-01-16 10:30:00,124.86,125.43,124.69,124.96,94152.0,124.86,125.43,124.69,124.96,94152.0
2019-01-16 11:00:00,124.98,125.09,124.73,125.05,47982.0,124.98,125.09,124.73,125.05,47982.0
2019-01-16 11:30:00,125.03,125.09,124.51,124.66,57693.0,125.03,125.09,124.51,124.66,57693.0
2019-01-16 12:00:00,124.66,125.21,124.6,125.2,43284.0,124.66,125.21,124.6,125.2,43284.0
2019-01-16 12:30:00,125.16,125.64,124.86,125.59,74285.0,125.16,125.64,124.86,125.59,74285.0
2019-01-16 13:00:00,125.59,125.59,124.8,124.81,59177.0,125.59,125.59,124.8,124.81,59177.0
2019-01-16 13:30:00,124.78,125.0,124.7,124.91,101913.0,124.78,125.0,124.7,124.91,101913.0
2019-01-16 14:00:00,124.91,125.8,124.91,125.62,65159.0,124.91,125.8,124.91,125.62,65159.0
2019-01-16 14:30:00,125.6,125.78,124.79,124.87,65605.0,125.6,125.78,124.79,124.87,65605.0
2019-01-16 15:00:00,124.84,125.11,124.81,124.85,63919.0,124.84,125.11,124.81,124.85,63919.0
2019-01-16 15:30:00,124.84,124.92,124.64,124.74,254134.0,124.84,124.92,124.64,124.74,254134.0
2019-01-17 09:30:00,124.14,124.74,123.31,123.31,68286.0,124.14,124.74,123.31,123.31,68286.0
2019-01-17 10:00:00,123.33,123.46,122.55,123.29,102206.0,123.33,123.46,122.55,123.29,102206.0
2019-01-17 10:30:00,123.31,123.58,122.75,122.81,73701.0,123.31,123.58,122.75,122.81,73701.0
2019-01-17 11:00:00,122.82,123.5,122.78,123.46,75135.0,122.82,123.5,122.78,123.46,75135.0
2019-01-17 11:30:00,123.43,123.46,122.98,123.24,45328.0,123.43,123.46,122.98,123.24,45328.0
2019-01-17 12:00:00,123.23,123.72,123.14,123.57,67112.0,123.23,123.72,123.14,123.57,67112.0
2019-01-17 12:30:00,123.6,123.63,123.09,123.09,34401.0,123.6,123.63,123.09,123.09,34401.0
2019-01-17 13:00:00,123.09,123.2,122.94,123.06,33778.0,123.09,123.2,122.94,123.06,33778.0
2019-01-17 13:30:00,123.08,123.6,123.07,123.48,109980.0,123.08,123.6,123.07,123.48,109980.0
2019-01-17 14:00:00,123.48,123.56,123.27,123.27,35598.0,123.48,123.56,123.27,123.27,35598.0
2019-01-17 14:30:00,123.27,124.44,123.27,123.94,75107.0,123.27,124.44,123.27,123.94,75107.0
2019-01-17 15:00:00,123.96,123.97,123.47,123.64,94470.0,123.96,123.97,123.47,123.64,94470.0
2019-01-17 15:30:00,123.69,124.24,123.56,124.09,172963.0,123.69,124.24,123.56,124.09,172963.0
2019-01-18 09:30:00,126.41,126.41,125.04,125.04,235688.0,126.41,126.41,125.04,125.04,235688.0
2019-01-18 10:00:00,125.03,125.71,124.9,125.44,126486.0,125.03,125.71,124.9,125.44,126486.0
2019-01-18 10:30:00,125.39,126.2,125.33,125.83,70024.0,125.39,126.2,125.33,125.83,70024.0
2019-01-18 11:00:00,125.87,126.87,125.7,126.87,189598.0,125.87,126.87,125.7,126.87,189598.0
2019-01-18 11:30:00,126.83,127.05,126.51,126.97,49717.0,126.83,127.05,126.51,126.97,49717.0
2019-01-18 12:00:00,127.01,127.14,126.7,127.06,87191.0,127.01,127.14,126.7,127.06,87191.0
2019-01-18 12:30:00,127.02,127.58,127.01,127.55,52577.0,127.02,127.58,127.01,127.55,52577.0
2019-01-18 13:00:00,127.57,127.61,127.07,127.43,60452.0,127.57,127.61,127.07,127.43,60452.0
2019-01-18 13:30:00,127.44,127.47,126.99,127.17,62991.0,127.44,127.47,126.99,127.17,62991.0
2019-01-18 14:00:00,127.21,127.21,126.15,126.23,214953.0,127.21,127.21,126.15,126.23,214953.0
2019-01-18 14:30:00,126.19,127.02,125.98,127.02,149211.0,126.19,127.02,125.98,127.02,149211.0
2019-01-18 15:00:00,127.05,127.23,126.72,127.1,111032.0,127.05,127.23,126.72,127.1,111032.0
2019-01-18 15:30:00,127.14,127.29,126.8,127.2,313648.0,127.14,127.29,126.8,127.2,313648.0
2019-01-22 09:30:00,126.15,126.73,124.97,125.24,46311.0,126.15,126.73,124.97,125.24,46311.0
2019-01-22 10:00:00,125.14,125.33,124.73,125.03,41413.0,125.14,125.33,124.73,125.03,41413.0
2019-01-22 10:30:00,125.06,125.96,125.01,125.58,23083.0,125.06,125.96,125.01,125.58,23083.0
2019-01-22 11:00:00,125.56,125.88,125.44,125.54,32819.0,125.56,125.88,125.44,125.54,32819.0
2019-01-22 11:30:00,125.55,125.82,125.26,125.28,15041.0,125.55,125.82,125.26,125.28,15041.0
2019-01-22 12:00:00,125.3,125.64,125.21,125.61,16903.0,125.3,125.64,125.21,125.61,16903.0
2019-01-22 12:30:00,125.68,126.07,125.57,125.91,26050.0,125.68,126.07,125.57,125.91,26050.0
2019-01-22 13:00:00,125.91,125.91,125.24,125.74,14984.0,125.91,125.91,125.24,125.74,14984.0
2019-01-22 13:30:00,125.71,125.88,125.54,125.77,28211.0,125.71,125.88,125.54,125.77,28211.0
2019-01-22 14:00:00,125.73,125.86,125.16,125.16,24703.0,125.73,125.86,125.16,125.16,24703.0
2019-01-22 14:30:00,125.16,125.17,124.64,124.73,40867.0,125.16,125.17,124.64,124.73,40867.0
2019-01-22 15:00:00,124.73,124.91,124.45,124.84,37880.0,124.73,124.91,124.45,124.84,37880.0
2019-01-22 15:30:00,124.81,125.09,124.48,124.91,285613.0,124.81,125.09,124.48,124.91,285613.0
2019-01-23 09:30:00,125.62,126.34,124.9,126.27,46887.0,125.62,126.34,124.9,126.27,46887.0
2019-01-23 10:00:00,126.34,126.54,125.5,125.76,43824.0,126.34,126.54,125.5,125.76,43824.0
2019-01-23 10:30:00,125.7,125.98,125.04,125.22,18227.0,125.7,125.98,125.04,125.22,18227.0
2019-01-23 11:00:00,125.25,125.4,124.47,124.66,15142.0,125.25,125.4,124.47,124.66,15142.0
2019-01-23 11:30:00,124.68,124.8,123.7,123.83,28497.0,124.68,124.8,123.7,123.83,28497.0
2019-01-23 12:00:00,123.88,124.67,123.8,124.48,17277.0,123.88,124.67,123.8,124.48,17277.0
2019-01-23 12:30:00,124.48,125.23,124.46,125.2,16814.0,124.48,125.23,124.46,125.2,16814.0
2019-01-23 13:00:00,125.13,125.48,124.78,125.32,17309.0,125.13,125.48,124.78,125.32,17309.0
2019-01-23 13:30:00,125.31,125.89,125.31,125.68,25954.0,125.31,125.89,125.31,125.68,25954.0
2019-01-23 14:00:00,125.75,126.12,125.66,126.11,22669.0,125.75,126.12,125.66,126.11,22669.0
2019-01-23 14:30:00,126.09,126.09,125.45,125.89,31816.0,126.09,126.09,125.45,125.89,31816.0
2019-01-23 15:00:00,125.93,126.33,125.78,126.3,27277.0,125.93,126.33,125.78,126.3,27277.0
2019-01-23 15:30:00,126.26,126.4,125.97,126.16,165842.0,126.26,126.4,125.97,126.16,165842.0
2019-01-24 09:30:00,125.84,125.98,124.64,124.74,68874.0,125.84,125.98,124.64,124.74,68874.0
2019-01-24 10:00:00,124.64,125.14,124.4,124.69,93742.0,124.64,125.14,124.4,124.69,93742.0
2019-01-24 10:30:00,124.69,124.71,124.24,124.5,57917.0,124.69,124.71,124.24,124.5,57917.0
2019-01-24 11:00:00,124.43,124.48,123.9,124.3,31933.0,124.43,124.48,123.9,124.3,31933.0
2019-01-24 11:30:00,124.27,124.47,124.13,124.24,25240.0,124.27,124.47,124.13,124.24,25240.0
2019-01-24 12:00:00,124.26,124.72,124.2,124.67,63668.0,124.26,124.72,124.2,124.67,63668.0
2019-01-24 12:30:00,124.69,125.14,124.65,125.07,35945.0,124.69,125.14,124.65,125.07,35945.0
2019-01-24 13:00:00,125.06,125.39,124.95,125.39,40334.0,125.06,125.39,124.95,125.39,40334.0
2019-01-24 13:30:00,125.4,125.73,125.22,125.64,84747.0,125.4,125.73,125.22,125.64,84747.0
2019-01-24 14:00:00,125.59,125.68,125.45,125.68,19631.0,125.59,125.68,125.45,125.68,19631.0
2019-01-24 14:30:00,125.63,125.85,125.32,125.34,70587.0,125.63,125.85,125.32,125.34,70587.0
2019-01-24 15:00:00,125.35,125.86,125.29,125.54,190491.0,125.35,125.86,125.29,125.54,190491.0
2019-01-24 15:30:00,125.5,125.5,125.01,125.12,307276.0,125.5,125.5,125.01,125.12,307276.0
2019-01-25 09:30:00,125.15,126.75,125.15,126.12,51051.0,125.15,126.75,125.15,126.12,51051.0
2019-01-25 10:00:00,126.25,126.43,125.98,126.22,65915.0,126.25,126.43,125.98,126.22,65915.0
2019-01-25 10:30:00,126.23,126.41,126.01,126.08,24305.0,126.23,126.41,126.01,126.08,24305.0
2019-01-25 11:00:00,126.12,126.32,126.1,126.17,21135.0,126.12,126.32,126.1,126.17,21135.0
2019-01-25 11:30:00,126.13,126.56,126.1,126.23,22664.0,126.13,126.56,126.1,126.23,22664.0
2019-01-25 12:00:00,126.25,126.64,126.09,126.6,15580.0,126.25,126.64,126.09,126.6,15580.0
2019-01-25 12:30:00,126.54,126.65,125.84,126.22,20823.0,126.54,126.65,125.84,126.22,20823.0
2019-01-25 13:00:00,126.41,126.61,125.94,126.35,17726.0,126.41,126.61,125.94,126.35,17726.0
2019-01-25 13:30:00,126.32,126.4,125.99,126.3,13960.0,126.32,126.4,125.99,126.3,13960.0
2019-01-25 14:00:00,126.26,126.45,125.86,125.93,31526.0,126.26,126.45,125.86,125.93,31526.0
2019-01-25 14:30:00,125.89,126.39,125.78,126.3,32543.0,125.89,126.39,125.78,126.3,32543.0
2019-01-25 15:00:00,126.19,126.39,126.15,126.18,31989.0,126.19,126.39,126.15,126.18,31989.0
2019-01-25 15:30:00,126.17,126.17,125.81,125.99,118268.0,126.17,126.17,125.81,125.99,118268.0
2019-01-28 09:30:00,124.71,124.86,123.74,124.0,45802.0,124.71,124.86,123.74,124.0,45802.0
2019-01-28 10:00:00,123.8,124.54,123.57,124.27,51315.0,123.8,124.54,123.57,124.27,51315.0
2019-01-28 10:30:00,124.32,124.63,124.15,124.31,27766.0,124.32,124.63,124.15,124.31,27766.0
2019-01-28 11:00:00,124.22,124.52,124.02,124.33,23368.0,124.22,124.52,124.02,124.33,23368.0
2019-01-28 11:30:00,124.4,124.49,123.82,123.82,19540.0,124.4,124.49,123.82,123.82,19540.0
2019-01-28 12:00:00,123.85,124.19,123.73,124.02,27167.0,123.85,124.19,123.73,124.02,27167.0
2019-01-28 12:30:00,124.06,124.61,123.88,124.6,11838.0,124.06,124.61,123.88,124.6,11838.0
2019-01-28 13:00:00,124.55,124.81,124.26,124.64,13277.0,124.55,124.81,124.26,124.64,13277.0
2019-01-28 13:30:00,124.67,125.15,124.63,124.8,18220.0,124.67,125.15,124.63,124.8,18220.0
2019-01-28 14:00:00,124.87,124.96,124.48,124.56,17814.0,124.87,124.96,124.48,124.56,17814.0
2019-01-28 14:30:00,124.59,124.92,124.47,124.57,56065.0,124.59,124.92,124.47,124.57,56065.0
2019-01-28 15:00:00,124.59,124.75,124.36,124.64,38838.0,124.59,124.75,124.36,124.64,38838.0
2019-01-28 15:30:00,124.62,124.78,124.27,124.66,131126.0,124.62,124.78,124.27,124.66,131126.0
2019-01-29 09:30:00,124.9,125.3,124.41,124.84,49487.0,124.9,125.3,124.41,124.84,49487.0
2019-01-29 10:00:00,124.73,125.07,124.36,124.9,22296.0,124.73,125.07,124.36,124.9,22296.0
2019-01-29 10:30:00,124.93,124.95,123.86,124.13,18896.0,124.93,124.95,123.86,124.13,18896.0
2019-01-29 11:00:00,124.11,124.53,124.11,124.22,67680.0,124.11,124.53,124.11,124.22,67680.0
2019-01-29 11:30:00,124.28,124.57,124.26,124.48,28265.0,124.28,124.57,124.26,124.48,28265.0
2019-01-29 12:00:00,124.52,124.89,124.52,124.79,21833.0,124.52,124.89,124.52,124.79,21833.0
2019-01-29 12:30:00,124.79,125.21,124.7,124.98,21409.0,124.79,125.21,124.7,124.98,21409.0
2019-01-29 13:00:00,124.94,124.99,124.71,124.98,27283.0,124.94,124.99,124.71,124.98,27283.0
2019-01-29 13:30:00,125.03,125.34,125.02,125.26,17128.0,125.03,125.34,125.02,125.26,17128.0
2019-01-29 14:00:00,125.22,125.26,124.85,124.87,16801.0,125.22,125.26,124.85,124.87,16801.0
2019-01-29 14:30:00,124.91,124.98,124.68,124.72,17856.0,124.91,124.98,124.68,124.72,17856.0
2019-01-29 15:00:00,124.7,124.97,124.58,124.91,31399.0,124.7,124.97,124.58,124.91,31399.0
2019-01-29 15:30:00,124.92,125.03,124.65,124.89,124656.0,124.92,125.03,124.65,124.89,124656.0
2019-01-30 09:30:00,124.72,126.04,124.56,124.99,39032.0,124.72,126.04,124.56,124.99,39032.0
2019-01-30 10:00:00,125.04,125.18,124.55,125.09,23962.0,125.04,125.18,124.55,125.09,23962.0
2019-01-30 10:30:00,125.09,125.23,124.81,125.09,17818.0,125.09,125.23,124.81,125.09,17818.0
2019-01-30 11:00:00,125.21,125.99,125.2,125.81,16410.0,125.21,125.99,125.2,125.81,16410.0
2019-01-30 11:30:00,125.83,126.46,125.83,126.33,13986.0,125.83,126.46,125.83,126.33,13986.0
2019-01-30 12:00:00,126.33,126.94,126.3,126.72,17337.0,126.33,126.94,126.3,126.72,17337.0
2019-01-30 12:30:00,126.78,126.78,126.44,126.59,14175.0,126.78,126.78,126.44,126.59,14175.0
2019-01-30 13:00:00,126.53,126.58,126.14,126.17,12024.0,126.53,126.58,126.14,126.17,12024.0
2019-01-30 13:30:00,126.18,126.2,125.89,126.1,12611.0,126.18,126.2,125.89,126.1,12611.0
2019-01-30 14:00:00,125.99,127.57,125.94,127.24,29953.0,125.99,127.57,125.94,127.24,29953.0
2019-01-30 14:30:00,127.23,127.99,127.19,127.95,30451.0,127.23,127.99,127.19,127.95,30451.0
2019-01-30 15:00:00,127.91,127.91,127.31,127.32,29709.0,127.91,127.91,127.31,127.32,29709.0
2019-01-30 15:30:00,127.26,127.57,127.22,127.56,77697.0,127.26,127.57,127.22,127.56,77697.0
2019-01-31 09:30:00,127.19,128.25,126.5,127.76,34068.0,127.19,128.25,126.5,127.76,34068.0
2019-01-31 10:00:00,127.81,128.25,127.65,128.22,16396.0,127.81,128.25,127.65,128.22,16396.0
2019-01-31 10:30:00,128.54,128.57,127.88,127.94,20050.0,128.54,128.57,127.88,127.94,20050.0
2019-01-31 11:00:00,128.0,128.59,128.0,128.54,14466.0,128.0,128.59,128.0,128.54,14466.0
2019-01-31 11:30:00,128.49,129.04,128.34,129.02,21484.0,128.49,129.04,128.34,129.02,21484.0
2019-01-31 12:00:00,128.99,129.0,128.36,128.41,18627.0,128.99,129.0,128.36,128.41,18627.0
2019-01-31 12:30:00,128.42,128.68,128.17,128.38,12737.0,128.42,128.68,128.17,128.38,12737.0
2019-01-31 13:00:00,128.36,128.5,128.26,128.39,14431.0,128.36,128.5,128.26,128.39,14431.0
2019-01-31 13:30:00,128.34,128.53,128.16,128.51,9541.0,128.34,128.53,128.16,128.51,9541.0
2019-01-31 14:00:00,128.51,128.53,128.23,128.51,13909.0,128.51,128.53,128.23,128.51,13909.0
2019-01-31 14:30:00,128.55,128.86,128.25,128.65,13477.0,128.55,128.86,128.25,128.65,13477.0
2019-01-31 15:00:00,128.58,128.58,128.22,128.49,27174.0,128.58,128.58,128.22,128.49,27174.0
2019-01-31 15:30:00,128.48,129.09,128.46,128.95,170134.0,128.48,129.09,128.46,128.95,170134.0
2019-02-01 09:30:00,129.13,129.28,128.16,128.32,44119.0,129.13,129.28,128.16,128.32,44119.0
2019-02-01 10:00:00,128.41,129.44,128.41,129.15,95563.0,128.41,129.44,128.41,129.15,95563.0
2019-02-01 10:30:00,129.16,129.27,128.96,129.16,44485.0,129.16,129.27,128.96,129.16,44485.0
2019-02-01 11:00:00,129.12,129.48,129.0,129.4,75536.0,129.12,129.48,129.0,129.4,75536.0
2019-02-01 11:30:00,129.46,129.98,129.42,129.86,44052.0,129.46,129.98,129.42,129.86,44052.0
2019-02-01 12:00:00,129.85,130.0,129.39,129.47,32586.0,129.85,130.0,129.39,129.47,32586.0
2019-02-01 12:30:00,129.54,129.67,129.27,129.58,37996.0,129.54,129.67,129.27,129.58,37996.0
2019-02-01 13:00:00,129.58,129.58,129.14,129.27,27329.0,129.58,129.58,129.14,129.27,27329.0
2019-02-01 13:30:00,129.23,129.41,128.97,129.15,28767.0,129.23,129.41,128.97,129.15,28767.0
2019-02-01 14:00:00,129.13,129.13,128.83,128.98,31852.0,129.13,129.13,128.83,128.98,31852.0
2019-02-01 14:30:00,129.0,129.25,128.83,128.94,25737.0,129.0,129.25,128.83,128.94,25737.0
2019-02-01 15:00:00,128.92,129.09,128.79,129.08,28051.0,128.92,129.09,128.79,129.08,28051.0
2019-02-01 15:30:00,129.12,129.63,129.07,129.54,161306.0,129.12,129.63,129.07,129.54,161306.0
2019-02-04 09:30:00,129.37,129.96,128.74,129.34,34256.0,129.37,129.96,128.74,129.34,34256.0
2019-02-04 10:00:00,128.92,129.02,128.47,128.49,24038.0,128.92,129.02,128.47,128.49,24038.0
2019-02-04 10:30:00,128.66,129.02,128.52,128.97,16387.0,128.66,129.02,128.52,128.97,16387.0
2019-02-04 11:00:00,129.04,129.54,129.0,129.5,27455.0,129.04,129.54,129.0,129.5,27455.0
2019-02-04 11:30:00,129.52,129.63,129.27,129.51,53956.0,129.52,129.63,129.27,129.51,53956.0
2019-02-04 12:00:00,129.51,129.59,129.33,129.35,31094.0,129.51,129.59,129.33,129.35,31094.0
2019-02-04 12:30:00,129.37,129.38,129.2,129.26,25192.0,129.37,129.38,129.2,129.26,25192.0
2019-02-04 13:00:00,129.23,129.55,129.23,129.37,62073.0,129.23,129.55,129.23,129.37,62073.0
2019-02-04 13:30:00,129.4,129.61,129.31,129.38,25128.0,129.4,129.61,129.31,129.38,25128.0
2019-02-04 14:00:00,129.38,129.44,129.24,129.31,32286.0,129.38,129.44,129.24,129.31,32286.0
2019-02-04 14:30:00,129.33,129.36,129.15,129.18,26362.0,129.33,129.36,129.15,129.18,26362.0
2019-02-04 15:00:00,129.18,129.2,128.92,129.0,81270.0,129.18,129.2,128.92,129.0,81270.0
2019-02-04 15:30:00,128.99,129.01,128.66,129.01,132014.0,128.99,129.01,128.66,129.01,132014.0
2019-02-05 09:30:00,128.93,130.64,128.93,130.24,139389.0,128.93,130.64,128.93,130.24,139389.0
2019-02-05 10:00:00,130.25,130.46,129.97,130.0,51286.0,130.25,130.46,129.97,130.0,51286.0
2019-02-05 10:30:00,130.0,130.44,129.84,129.93,34783.0,130.0,130.44,129.84,129.93,34783.0
2019-02-05 11:00:00,129.95,130.3,129.94,130.3,27329.0,129.95,130.3,129.94,130.3,27329.0
2019-02-05 11:30:00,130.29,130.29,130.07,130.21,47972.0,130.29,130.29,130.07,130.21,47972.0
2019-02-05 12:00:00,130.23,130.38,129.79,129.89,43913.0,130.23,130.38,129.79,129.89,43913.0
2019-02-05 12:30:00,129.89,130.16,129.67,129.67,25968.0,129.89,130.16,129.67,129.67,25968.0
2019-02-05 13:00:00,129.71,129.8,129.52,129.8,40850.0,129.71,129.8,129.52,129.8,40850.0
2019-02-05 13:30:00,129.79,130.04,129.54,130.02,37525.0,129.79,130.04,129.54,130.02,37525.0
2019-02-05 14:00:00,130.04,130.38,129.98,130.05,37183.0,130.04,130.38,129.98,130.05,37183.0
2019-02-05 14:30:00,130.01,130.21,129.87,130.01,39311.0,130.01,130.21,129.87,130.01,39311.0
2019-02-05 15:00:00,130.03,130.17,129.95,130.06,38780.0,130.03,130.17,129.95,130.06,38780.0
2019-02-05 15:30:00,130.08,130.32,130.03,130.06,134807.0,130.08,130.32,130.03,130.06,134807.0
2019-02-06 09:30:00,129.93,131.06,129.93,130.48,25586.0,129.93,131.06,129.93,130.48,25586.0
2019-02-06 10:00:00,130.51,130.59,129.5,129.51,27296.0,130.51,130.59,129.5,129.51,27296.0
2019-02-06 10:30:00,129.51,130.47,129.51,130.2,11668.0,129.51,130.47,129.51,130.2,11668.0
2019-02-06 11:00:00,130.22,130.54,130.12,130.35,17008.0,130.22,130.54,130.12,130.35,17008.0
2019-02-06 11:30:00,130.37,130.5,130.04,130.18,12838.0,130.37,130.5,130.04,130.18,12838.0
2019-02-06 12:00:00,130.09,130.4,130.0,130.25,15140.0,130.09,130.4,130.0,130.25,15140.0
2019-02-06 12:30:00,130.26,130.45,130.25,130.29,13473.0,130.26,130.45,130.25,130.29,13473.0
2019-02-06 13:00:00,130.34,131.02,130.32,130.96,51539.0,130.34,131.02,130.32,130.96,51539.0
2019-02-06 13:30:00,130.96,131.09,130.8,130.92,19139.0,130.96,131.09,130.8,130.92,19139.0
2019-02-06 14:00:00,130.93,130.95,130.41,130.6,72258.0,130.93,130.95,130.41,130.6,72258.0
2019-02-06 14:30:00,130.58,130.78,130.45,130.77,17840.0,130.58,130.78,130.45,130.77,17840.0
2019-02-06 15:00:00,130.75,130.79,130.5,130.61,20353.0,130.75,130.79,130.5,130.61,20353.0
2019-02-06 15:30:00,130.61,130.73,130.35,130.65,85059.0,130.61,130.73,130.35,130.65,85059.0
2019-02-07 09:30:00,139.65,139.65,129.34,130.31,75253.0,139.65,139.65,129.34,130.31,75253.0
2019-02-07 10:00:00,130.23,130.9,130.14,130.47,15801.0,130.23,130.9,130.14,130.47,15801.0
2019-02-07 10:30:00,130.59,130.59,129.43,129.44,38357.0,130.59,130.59,129.43,129.44,38357.0
2019-02-07 11:00:00,129.4,129.55,128.8,128.84,49844.0,129.4,129.55,128.8,128.84,49844.0
2019-02-07 11:30:00,128.89,129.22,128.49,128.81,37019.0,128.89,129.22,128.49,128.81,37019.0
2019-02-07 12:00:00,128.76,129.51,128.66,129.47,56431.0,128.76,129.51,128.66,129.47,56431.0
2019-02-07 12:30:00,129.5,129.57,128.85,128.89,28115.0,129.5,129.57,128.85,128.89,28115.0
2019-02-07 13:00:00,128.95,129.69,128.95,129.53,68899.0,128.95,129.69,128.95,129.53,68899.0
2019-02-07 13:30:00,129.58,129.84,129.43,129.5,28778.0,129.58,129.84,129.43,129.5,28778.0
2019-02-07 14:00:00,129.45,129.46,128.96,129.29,21095.0,129.45,129.46,128.96,129.29,21095.0
2019-02-07 14:30:00,129.41,129.62,129.26,129.3,30481.0,129.41,129.62,129.26,129.3,30481.0
2019-02-07 15:00:00,129.29,129.35,128.81,129.25,52056.0,129.29,129.35,128.81,129.25,52056.0
2019-02-07 15:30:00,129.25,129.69,129.1,129.67,138137.0,129.25,129.69,129.1,129.67,138137.0
2019-02-08 09:30:00,128.65,129.19,128.23,128.54,39833.0,128.65,129.19,128.23,128.54,39833.0
2019-02-08 10:00:00,128.66,129.22,128.45,128.75,23708.0,128.66,129.22,128.45,128.75,23708.0
2019-02-08 10:30:00,128.71,128.92,128.52,128.74,53162.0,128.71,128.92,128.52,128.74,53162.0
2019-02-08 11:00:00,128.73,128.82,128.29,128.69,47157.0,128.73,128.82,128.29,128.69,47157.0
2019-02-08 11:30:00,128.72,128.75,128.23,128.65,27605.0,128.72,128.75,128.23,128.65,27605.0
2019-02-08 12:00:00,128.65,128.89,128.36,128.75,73366.0,128.65,128.89,128.36,128.75,73366.0
2019-02-08 12:30:00,128.73,128.86,128.56,128.8,26817.0,128.73,128.86,128.56,128.8,26817.0
2019-02-08 13:00:00,128.85,128.91,128.53,128.65,37683.0,128.85,128.91,128.53,128.65,37683.0
2019-02-08 13:30:00,128.64,128.84,128.49,128.81,39694.0,128.64,128.84,128.49,128.81,39694.0
2019-02-08 14:00:00,128.84,128.86,128.66,128.79,39678.0,128.84,128.86,128.66,128.79,39678.0
2019-02-08 14:30:00,128.81,128.85,128.48,128.5,40030.0,128.81,128.85,128.48,128.5,40030.0
2019-02-08 15:00:00,128.48,128.67,128.4,128.47,52344.0,128.48,128.67,128.4,128.47,52344.0
2019-02-08 15:30:00,128.49,128.82,128.34,128.81,162019.0,128.49,128.82,128.34,128.81,162019.0
2019-02-11 09:30:00,128.7,129.97,128.7,129.11,46549.0,128.7,129.97,128.7,129.11,46549.0
2019-02-11 10:00:00,129.13,129.96,129.07,129.5,27060.0,129.13,129.96,129.07,129.5,27060.0
2019-02-11 10:30:00,129.55,129.8,129.42,129.69,33918.0,129.55,129.8,129.42,129.69,33918.0
2019-02-11 11:00:00,129.71,129.8,129.39,129.48,26251.0,129.71,129.8,129.39,129.48,26251.0
2019-02-11 11:30:00,129.43,129.44,129.15,129.22,32481.0,129.43,129.44,129.15,129.22,32481.0
2019-02-11 12:00:00,129.19,129.42,129.1,129.25,28500.0,129.19,129.42,129.1,129.25,28500.0
2019-02-11 12:30:00,129.24,129.3,129.11,129.22,19286.0,129.24,129.3,129.11,129.22,19286.0
2019-02-11 13:00:00,129.23,129.42,129.2,129.22,26584.0,129.23,129.42,129.2,129.22,26584.0
2019-02-11 13:30:00,129.22,129.36,129.07,129.36,25056.0,129.22,129.36,129.07,129.36,25056.0
2019-02-11 14:00:00,129.31,129.32,128.9,128.9,26599.0,129.31,129.32,128.9,128.9,26599.0
2019-02-11 14:30:00,128.89,129.0,128.8,128.87,26927.0,128.89,129.0,128.8,128.87,26927.0
2019-02-11 15:00:00,128.89,129.07,128.87,128.97,49326.0,128.89,129.07,128.87,128.97,49326.0
2019-02-11 15:30:00,128.97,129.22,128.77,129.08,161436.0,128.97,129.22,128.77,129.08,161436.0
2019-02-12 09:30:00,129.78,129.9,128.9,129.44,170721.0,129.78,129.9,128.9,129.44,170721.0
2019-02-12 10:00:00,129.52,129.98,129.42,129.91,53617.0,129.52,129.98,129.42,129.91,53617.0
2019-02-12 10:30:00,129.92,129.95,129.62,129.85,56836.0,129.92,129.95,129.62,129.85,56836.0
2019-02-12 11:00:00,129.87,130.0,129.76,129.93,113744.0,129.87,130.0,129.76,129.93,113744.0
2019-02-12 11:30:00,129.95,129.98,129.76,129.9,77395.0,129.95,129.98,129.76,129.9,77395.0
2019-02-12 12:00:00,129.96,129.96,129.7,129.8,121263.0,129.96,129.96,129.7,129.8,121263.0
2019-02-12 12:30:00,129.83,130.9,129.8,130.9,231503.0,129.83,130.9,129.8,130.9,231503.0
2019-02-12 13:00:00,130.94,131.17,130.57,131.13,30837.0,130.94,131.17,130.57,131.13,30837.0
2019-02-12 13:30:00,131.13,131.54,131.05,131.51,34797.0,131.13,131.54,131.05,131.51,34797.0
2019-02-12 14:00:00,131.51,131.58,131.21,131.4,46121.0,131.51,131.58,131.21,131.4,46121.0
2019-02-12 14:30:00,131.42,131.42,130.89,130.97,58769.0,131.42,131.42,130.89,130.97,58769.0
2019-02-12 15:00:00,130.97,131.43,130.94,131.29,54198.0,130.97,131.43,130.94,131.29,54198.0
2019-02-12 15:30:00,131.28,131.83,131.27,131.65,177917.0,131.28,131.83,131.27,131.65,177917.0
2019-02-13 09:30:00,132.29,132.37,131.04,131.65,73875.0,132.29,132.37,131.04,131.65,73875.0
2019-02-13 10:00:00,131.68,131.68,131.13,131.3,65547.0,131.68,131.68,131.13,131.3,65547.0
2019-02-13 10:30:00,131.31,131.49,130.98,131.47,89355.0,131.31,131.49,130.98,131.47,89355.0
2019-02-13 11:00:00,131.5,131.52,130.69,130.71,46846.0,131.5,131.52,130.69,130.71,46846.0
2019-02-13 11:30:00,130.69,130.69,130.17,130.4,45762.0,130.69,130.69,130.17,130.4,45762.0
2019-02-13 12:00:00,130.37,130.48,130.27,130.34,49364.0,130.37,130.48,130.27,130.34,49364.0
2019-02-13 12:30:00,130.34,130.6,130.29,130.46,51200.0,130.34,130.6,130.29,130.46,51200.0
2019-02-13 13:00:00,130.43,130.73,130.35,130.69,54677.0,130.43,130.73,130.35,130.69,54677.0
2019-02-13 13:30:00,130.7,130.88,130.56,130.61,32735.0,130.7,130.88,130.56,130.61,32735.0
2019-02-13 14:00:00,130.6,131.03,130.57,131.03,84508.0,130.6,131.03,130.57,131.03,84508.0
2019-02-13 14:30:00,130.98,131.59,130.82,131.55,45841.0,130.98,131.59,130.82,131.55,45841.0
2019-02-13 15:00:00,131.52,132.25,131.49,131.88,133869.0,131.52,132.25,131.49,131.88,133869.0
2019-02-13 15:30:00,131.9,132.08,131.64,131.79,190223.0,131.9,132.08,131.64,131.79,190223.0
2019-02-14 09:30:00,135.0,141.36,135.0,140.89,486168.0,135.0,141.36,135.0,140.89,486168.0
2019-02-14 10:00:00,141.02,141.05,139.8,140.25,384327.0,141.02,141.05,139.8,140.25,384327.0
2019-02-14 10:30:00,140.25,140.9,139.5,140.37,314603.0,140.25,140.9,139.5,140.37,314603.0
2019-02-14 11:00:00,140.46,141.59,140.32,141.52,221603.0,140.46,141.59,140.32,141.52,221603.0
2019-02-14 11:30:00,141.55,141.7,140.93,141.05,144471.0,141.55,141.7,140.93,141.05,144471.0
2019-02-14 12:00:00,141.1,143.42,141.1,142.82,102074.0,141.1,143.42,141.1,142.82,102074.0
2019-02-14 12:30:00,142.82,142.89,141.82,141.97,113157.0,142.82,142.89,141.82,141.97,113157.0
2019-02-14 13:00:00,142.02,142.16,141.56,141.6,73243.0,142.02,142.16,141.56,141.6,73243.0
2019-02-14 13:30:00,141.62,141.78,140.89,141.04,135223.0,141.62,141.78,140.89,141.04,135223.0
2019-02-14 14:00:00,141.01,141.76,140.83,141.46,154761.0,141.01,141.76,140.83,141.46,154761.0
2019-02-14 14:30:00,141.46,141.7,141.21,141.38,100173.0,141.46,141.7,141.21,141.38,100173.0
2019-02-14 15:00:00,141.41,141.75,141.0,141.5,114982.0,141.41,141.75,141.0,141.5,114982.0
2019-02-14 15:30:00,141.5,141.73,140.99,141.13,312077.0,141.5,141.73,140.99,141.13,312077.0
2019-02-15 09:30:00,142.81,143.36,141.32,142.33,244844.0,142.81,143.36,141.32,142.33,244844.0
2019-02-15 10:00:00,142.31,142.44,141.46,141.46,179234.0,142.31,142.44,141.46,141.46,179234.0
2019-02-15 10:30:00,141.49,142.19,141.3,141.95,45493.0,141.49,142.19,141.3,141.95,45493.0
2019-02-15 11:00:00,141.96,142.02,140.91,141.09,66344.0,141.96,142.02,140.91,141.09,66344.0
2019-02-15 11:30:00,141.11,141.17,140.45,140.64,53420.0,141.11,141.17,140.45,140.64,53420.0
2019-02-15 12:00:00,140.55,140.89,140.41,140.52,44056.0,140.55,140.89,140.41,140.52,44056.0
2019-02-15 12:30:00,140.51,140.71,140.17,140.6,44841.0,140.51,140.71,140.17,140.6,44841.0
2019-02-15 13:00:00,140.57,141.31,140.49,141.19,28770.0,140.57,141.31,140.49,141.19,28770.0
2019-02-15 13:30:00,141.17,141.42,141.08,141.18,20345.0,141.17,141.42,141.08,141.18,20345.0
2019-02-15 14:00:00,141.22,141.47,141.21,141.25,38911.0,141.22,141.47,141.21,141.25,38911.0
2019-02-15 14:30:00,141.28,141.5,141.22,141.45,46716.0,141.28,141.5,141.22,141.45,46716.0
2019-02-15 15:00:00,141.48,141.6,141.34,141.52,108925.0,141.48,141.6,141.34,141.52,108925.0
2019-02-15 15:30:00,141.52,141.93,141.31,141.85,383734.0,141.52,141.93,141.31,141.85,383734.0
2019-02-19 09:30:00,141.32,142.67,140.67,142.39,101317.0,141.32,142.67,140.67,142.39,101317.0
2019-02-19 10:00:00,142.27,142.28,141.61,141.71,47407.0,142.27,142.28,141.61,141.71,47407.0
2019-02-19 10:30:00,141.62,141.82,141.45,141.51,80443.0,141.62,141.82,141.45,141.51,80443.0
2019-02-19 11:00:00,141.47,141.73,141.3,141.39,41253.0,141.47,141.73,141.3,141.39,41253.0
2019-02-19 11:30:00,141.39,141.72,141.39,141.58,26696.0,141.39,141.72,141.39,141.58,26696.0
2019-02-19 12:00:00,141.63,141.99,141.59,141.92,23812.0,141.63,141.99,141.59,141.92,23812.0
2019-02-19 12:30:00,141.94,142.04,141.64,141.69,98070.0,141.94,142.04,141.64,141.69,98070.0
2019-02-19 13:00:00,141.69,141.87,141.24,141.36,55458.0,141.69,141.87,141.24,141.36,55458.0
2019-02-19 13:30:00,141.32,141.58,141.13,141.13,19830.0,141.32,141.58,141.13,141.13,19830.0
2019-02-19 14:00:00,141.16,141.64,140.97,141.62,22167.0,141.16,141.64,140.97,141.62,22167.0
2019-02-19 14:30:00,141.69,141.91,141.55,141.66,36942.0,141.69,141.91,141.55,141.66,36942.0
2019-02-19 15:00:00,141.67,141.81,141.57,141.6,37705.0,141.67,141.81,141.57,141.6,37705.0
2019-02-19 15:30:00,141.6,141.84,141.24,141.44,140063.0,141.6,141.84,141.24,141.44,140063.0
2019-02-20 09:30:00,141.68,141.68,140.86,141.08,53128.0,141.68,141.68,140.86,141.08,53128.0
2019-02-20 10:00:00,141.05,141.09,140.25,140.26,48445.0,141.05,141.09,140.25,140.26,48445.0
2019-02-20 10:30:00,140.28,140.9,140.16,140.82,67425.0,140.28,140.9,140.16,140.82,67425.0
2019-02-20 11:00:00,140.81,140.96,140.21,140.63,33792.0,140.81,140.96,140.21,140.63,33792.0
2019-02-20 11:30:00,140.6,140.9,140.32,140.75,42628.0,140.6,140.9,140.32,140.75,42628.0
2019-02-20 12:00:00,140.75,140.86,140.36,140.38,26867.0,140.75,140.86,140.36,140.38,26867.0
2019-02-20 12:30:00,140.37,140.51,139.9,140.25,33305.0,140.37,140.51,139.9,140.25,33305.0
2019-02-20 13:00:00,140.26,140.75,140.23,140.75,31850.0,140.26,140.75,140.23,140.75,31850.0
2019-02-20 13:30:00,140.75,141.0,140.6,141.0,22919.0,140.75,141.0,140.6,141.0,22919.0
2019-02-20 14:00:00,141.0,141.22,140.47,140.68,33802.0,141.0,141.22,140.47,140.68,33802.0
2019-02-20 14:30:00,140.71,141.06,140.38,140.9,60932.0,140.71,141.06,140.38,140.9,60932.0
2019-02-20 15:00:00,140.94,141.17,140.75,140.76,50449.0,140.94,141.17,140.75,140.76,50449.0
2019-02-20 15:30:00,140.76,141.33,140.61,141.19,184647.0,140.76,141.33,140.61,141.19,184647.0
2019-02-21 09:30:00,141.19,142.24,140.83,142.23,127442.0,141.19,142.24,140.83,142.23,127442.0
2019-02-21 10:00:00,142.04,142.84,141.27,142.59,131778.0,142.04,142.84,141.27,142.59,131778.0
2019-02-21 10:30:00,142.59,142.85,142.21,142.43,166986.0,142.59,142.85,142.21,142.43,166986.0
2019-02-21 11:00:00,142.47,142.52,141.82,141.83,66398.0,142.47,142.52,141.82,141.83,66398.0
2019-02-21 11:30:00,141.82,141.89,141.06,141.19,72527.0,141.82,141.89,141.06,141.19,72527.0
2019-02-21 12:00:00,141.18,141.95,141.16,141.79,98897.0,141.18,141.95,141.16,141.79,98897.0
2019-02-21 12:30:00,141.77,141.85,141.5,141.74,18736.0,141.77,141.85,141.5,141.74,18736.0
2019-02-21 13:00:00,141.74,142.08,141.69,141.87,47862.0,141.74,142.08,141.69,141.87,47862.0
2019-02-21 13:30:00,141.86,141.92,141.71,141.79,13246.0,141.86,141.92,141.71,141.79,13246.0
2019-02-21 14:00:00,141.78,141.89,141.57,141.77,47210.0,141.78,141.89,141.57,141.77,47210.0
2019-02-21 14:30:00,141.74,141.89,141.46,141.54,24833.0,141.74,141.89,141.46,141.54,24833.0
2019-02-21 15:00:00,141.52,142.03,141.52,141.83,94536.0,141.52,142.03,141.52,141.83,94536.0
2019-02-21 15:30:00,141.84,142.1,141.57,142.04,149249.0,141.84,142.1,141.57,142.04,149249.0
2019-02-22 09:30:00,141.7,142.48,141.15,142.42,45876.0,141.7,142.48,141.15,142.42,45876.0
2019-02-22 10:00:00,142.45,142.9,142.26,142.71,52809.0,142.45,142.9,142.26,142.71,52809.0
2019-02-22 10:30:00,142.65,142.94,142.32,142.85,48052.0,142.65,142.94,142.32,142.85,48052.0
2019-02-22 11:00:00,142.92,143.08,142.78,142.78,34025.0,142.92,143.08,142.78,142.78,34025.0
2019-02-22 11:30:00,142.79,142.89,142.58,142.83,19508.0,142.79,142.89,142.58,142.83,19508.0
2019-02-22 12:00:00,142.78,142.92,142.33,142.33,26779.0,142.78,142.92,142.33,142.33,26779.0
2019-02-22 12:30:00,142.34,142.5,142.16,142.25,21819.0,142.34,142.5,142.16,142.25,21819.0
2019-02-22 13:00:00,142.17,142.24,142.0,142.13,29508.0,142.17,142.24,142.0,142.13,29508.0
2019-02-22 13:30:00,142.1,142.52,142.1,142.34,14618.0,142.1,142.52,142.1,142.34,14618.0
2019-02-22 14:00:00,142.37,142.56,142.21,142.21,15424.0,142.37,142.56,142.21,142.21,15424.0
2019-02-22 14:30:00,142.22,142.38,141.82,141.91,39721.0,142.22,142.38,141.82,141.91,39721.0
2019-02-22 15:00:00,141.81,142.6,141.77,142.58,32984.0,141.81,142.6,141.77,142.58,32984.0
2019-02-22 15:30:00,142.55,142.55,141.97,142.42,120897.0,142.55,142.55,141.97,142.42,120897.0
2019-02-25 09:30:00,143.29,143.66,142.3,142.66,67838.0,143.29,143.66,142.3,142.66,67838.0
2019-02-25 10:00:00,142.58,143.11,142.39,142.63,43430.0,142.58,143.11,142.39,142.63,43430.0
2019-02-25 10:30:00,142.59,143.3,142.57,143.16,70324.0,142.59,143.3,142.57,143.16,70324.0
2019-02-25 11:00:00,143.2,143.24,142.79,142.81,51452.0,143.2,143.24,142.79,142.81,51452.0
2019-02-25 11:30:00,142.77,142.84,142.22,142.28,48467.0,142.77,142.84,142.22,142.28,48467.0
2019-02-25 12:00:00,142.24,142.29,141.92,141.92,31959.0,142.24,142.29,141.92,141.92,31959.0
2019-02-25 12:30:00,141.92,142.17,141.82,142.12,19094.0,141.92,142.17,141.82,142.12,19094.0
2019-02-25 13:00:00,142.17,142.3,141.81,141.85,40142.0,142.17,142.3,141.81,141.85,40142.0
2019-02-25 13:30:00,141.91,141.99,141.71,141.97,30865.0,141.91,141.99,141.71,141.97,30865.0
2019-02-25 14:00:00,142.02,142.1,141.9,141.97,18422.0,142.02,142.1,141.9,141.97,18422.0
2019-02-25 14:30:00,142.05,142.07,141.88,141.97,29016.0,142.05,142.07,141.88,141.97,29016.0
2019-02-25 15:00:00,142.0,142.03,141.73,141.75,37766.0,142.0,142.03,141.73,141.75,37766.0
2019-02-25 15:30:00,141.76,142.14,141.67,141.8,213997.0,141.76,142.14,141.67,141.8,213997.0
2019-02-26 09:30:00,141.63,141.93,140.87,141.49,104481.0,141.63,141.93,140.87,141.49,104481.0
2019-02-26 10:00:00,141.37,142.14,141.15,141.45,151080.0,141.37,142.14,141.15,141.45,151080.0
2019-02-26 10:30:00,141.4,141.59,140.81,140.81,31626.0,141.4,141.59,140.81,140.81,31626.0
2019-02-26 11:00:00,140.81,141.3,140.77,141.21,25384.0,140.81,141.3,140.77,141.21,25384.0
2019-02-26 11:30:00,141.23,141.37,140.81,141.12,48339.0,141.23,141.37,140.81,141.12,48339.0
2019-02-26 12:00:00,141.12,141.17,140.84,141.0,83672.0,141.12,141.17,140.84,141.0,83672.0
2019-02-26 12:30:00,141.0,141.0,140.79,140.82,23153.0,141.0,141.0,140.79,140.82,23153.0
2019-02-26 13:00:00,140.83,140.98,140.52,140.53,27539.0,140.83,140.98,140.52,140.53,27539.0
2019-02-26 13:30:00,140.5,140.87,140.38,140.74,40361.0,140.5,140.87,140.38,140.74,40361.0
2019-02-26 14:00:00,140.74,141.03,140.46,140.95,68824.0,140.74,141.03,140.46,140.95,68824.0
2019-02-26 14:30:00,140.97,141.13,140.93,141.06,104003.0,140.97,141.13,140.93,141.06,104003.0
2019-02-26 15:00:00,141.1,141.17,141.01,141.08,73402.0,141.1,141.17,141.01,141.08,73402.0
2019-02-26 15:30:00,141.09,141.22,140.97,140.99,205450.0,141.09,141.22,140.97,140.99,205450.0
2019-02-27 09:30:00,140.5,141.58,140.27,140.67,81836.0,140.5,141.58,140.27,140.67,81836.0
2019-02-27 10:00:00,140.75,141.05,140.25,140.35,52407.0,140.75,141.05,140.25,140.35,52407.0
2019-02-27 10:30:00,140.5,140.78,140.3,140.68,56164.0,140.5,140.78,140.3,140.68,56164.0
2019-02-27 11:00:00,140.59,141.01,140.59,141.0,66895.0,140.59,141.01,140.59,141.0,66895.0
2019-02-27 11:30:00,140.92,141.06,140.9,141.0,148919.0,140.92,141.06,140.9,141.0,148919.0
2019-02-27 12:00:00,141.0,142.0,140.88,141.91,63695.0,141.0,142.0,140.88,141.91,63695.0
2019-02-27 12:30:00,141.94,142.09,141.71,141.81,25183.0,141.94,142.09,141.71,141.81,25183.0
2019-02-27 13:00:00,141.8,142.04,141.53,142.02,29726.0,141.8,142.04,141.53,142.02,29726.0
2019-02-27 13:30:00,141.96,141.96,141.61,141.7,20395.0,141.96,141.96,141.61,141.7,20395.0
2019-02-27 14:00:00,141.73,141.89,141.46,141.49,26461.0,141.73,141.89,141.46,141.49,26461.0
2019-02-27 14:30:00,141.52,141.71,141.38,141.59,80763.0,141.52,141.71,141.38,141.59,80763.0
2019-02-27 15:00:00,141.63,141.85,141.56,141.67,30073.0,141.63,141.85,141.56,141.67,30073.0
2019-02-27 15:30:00,141.66,141.81,141.52,141.65,97995.0,141.66,141.81,141.52,141.65,97995.0
2019-02-28 09:30:00,141.3,141.39,140.31,140.95,43185.0,141.3,141.39,140.31,140.95,43185.0
2019-02-28 10:00:00,140.87,141.11,140.57,140.9,32801.0,140.87,141.11,140.57,140.9,32801.0
2019-02-28 10:30:00,141.0,141.22,140.77,140.94,82366.0,141.0,141.22,140.77,140.94,82366.0
2019-02-28 11:00:00,140.94,141.09,140.56,140.73,21483.0,140.94,141.09,140.56,140.73,21483.0
2019-02-28 11:30:00,140.67,141.09,140.67,141.0,54254.0,140.67,141.09,140.67,141.0,54254.0
2019-02-28 12:00:00,141.0,141.3,140.92,141.05,63956.0,141.0,141.3,140.92,141.05,63956.0
2019-02-28 12:30:00,141.1,141.11,140.63,140.75,24081.0,141.1,141.11,140.63,140.75,24081.0
2019-02-28 13:00:00,140.78,140.78,140.33,140.33,26996.0,140.78,140.78,140.33,140.33,26996.0
2019-02-28 13:30:00,140.38,140.71,140.22,140.71,43502.0,140.38,140.71,140.22,140.71,43502.0
2019-02-28 14:00:00,140.74,140.79,140.26,140.44,27140.0,140.74,140.79,140.26,140.44,27140.0
2019-02-28 14:30:00,140.41,140.44,140.22,140.25,71440.0,140.41,140.44,140.22,140.25,71440.0
2019-02-28 15:00:00,140.23,140.31,140.18,140.22,41973.0,140.23,140.31,140.18,140.22,41973.0
2019-02-28 15:30:00,140.21,140.36,140.05,140.08,163372.0,140.21,140.36,140.05,140.08,163372.0
2019-03-01 09:30:00,140.9,142.53,140.9,142.09,67143.0,140.9,142.53,140.9,142.09,67143.0
2019-03-01 10:00:00,141.95,142.41,141.79,142.34,110048.0,141.95,142.41,141.79,142.34,110048.0
2019-03-01 10:30:00,142.29,143.02,142.26,142.59,102338.0,142.29,143.02,142.26,142.59,102338.0
2019-03-01 11:00:00,142.53,142.96,142.46,142.77,81475.0,142.53,142.96,142.46,142.77,81475.0
2019-03-01 11:30:00,142.79,142.83,142.3,142.55,36360.0,142.79,142.83,142.3,142.55,36360.0
2019-03-01 12:00:00,142.56,143.2,142.55,143.2,60593.0,142.56,143.2,142.55,143.2,60593.0
2019-03-01 12:30:00,143.18,143.33,143.0,143.28,26191.0,143.18,143.33,143.0,143.28,26191.0
2019-03-01 13:00:00,143.29,143.38,143.15,143.3,30642.0,143.29,143.38,143.15,143.3,30642.0
2019-03-01 13:30:00,143.28,143.5,143.12,143.28,25397.0,143.28,143.5,143.12,143.28,25397.0
2019-03-01 14:00:00,143.28,143.65,143.23,143.65,27639.0,143.28,143.65,143.23,143.65,27639.0
2019-03-01 14:30:00,143.64,143.92,143.56,143.61,61810.0,143.64,143.92,143.56,143.61,61810.0
2019-03-01 15:00:00,143.63,143.73,143.56,143.6,36443.0,143.63,143.73,143.56,143.6,36443.0
2019-03-01 15:30:00,143.62,143.68,143.14,143.31,184666.0,143.62,143.68,143.14,143.31,184666.0
2019-03-04 09:30:00,143.64,144.77,142.9,143.01,78130.0,143.64,144.77,142.9,143.01,78130.0
2019-03-04 10:00:00,143.09,143.49,142.65,143.24,42176.0,143.09,143.49,142.65,143.24,42176.0
2019-03-04 10:30:00,143.23,143.27,142.38,142.57,14086.0,143.23,143.27,142.38,142.57,14086.0
2019-03-04 11:00:00,142.61,142.66,141.56,141.67,23975.0,142.61,142.66,141.56,141.67,23975.0
2019-03-04 11:30:00,141.59,141.66,140.98,141.09,19158.0,141.59,141.66,140.98,141.09,19158.0
2019-03-04 12:00:00,141.13,141.52,140.1,140.33,43736.0,141.13,141.52,140.1,140.33,43736.0
2019-03-04 12:30:00,140.3,140.33,139.8,140.11,28301.0,140.3,140.33,139.8,140.11,28301.0
2019-03-04 13:00:00,140.06,140.87,139.93,140.86,27392.0,140.06,140.87,139.93,140.86,27392.0
2019-03-04 13:30:00,140.9,141.32,140.69,141.31,95111.0,140.9,141.32,140.69,141.31,95111.0
2019-03-04 14:00:00,141.28,141.78,141.02,141.37,112340.0,141.28,141.78,141.02,141.37,112340.0
2019-03-04 14:30:00,141.33,141.41,141.14,141.14,20426.0,141.33,141.41,141.14,141.14,20426.0
2019-03-04 15:00:00,141.18,141.24,140.92,141.09,36306.0,141.18,141.24,140.92,141.09,36306.0
2019-03-04 15:30:00,141.07,141.57,140.88,141.48,160186.0,141.07,141.57,140.88,141.48,160186.0
2019-03-05 09:30:00,141.69,142.91,141.64,142.44,174794.0,141.69,142.91,141.64,142.44,174794.0
2019-03-05 10:00:00,142.55,142.78,142.2,142.68,106143.0,142.55,142.78,142.2,142.68,106143.0
2019-03-05 10:30:00,142.7,143.45,142.66,143.2,63936.0,142.7,143.45,142.66,143.2,63936.0
2019-03-05 11:00:00,143.23,143.23,142.75,142.95,50123.0,143.23,143.23,142.75,142.95,50123.0
2019-03-05 11:30:00,142.97,143.39,142.86,143.17,83542.0,142.97,143.39,142.86,143.17,83542.0
2019-03-05 12:00:00,143.23,143.43,141.95,142.64,110192.0,143.23,143.43,141.95,142.64,110192.0
2019-03-05 12:30:00,142.58,142.78,142.5,142.78,14995.0,142.58,142.78,142.5,142.78,14995.0
2019-03-05 13:00:00,142.74,142.83,142.36,142.36,82170.0,142.74,142.83,142.36,142.36,82170.0
2019-03-05 13:30:00,142.33,142.73,142.32,142.55,20456.0,142.33,142.73,142.32,142.55,20456.0
2019-03-05 14:00:00,142.54,142.61,141.74,142.03,46287.0,142.54,142.61,141.74,142.03,46287.0
2019-03-05 14:30:00,142.05,142.47,141.93,142.41,22141.0,142.05,142.47,141.93,142.41,22141.0
2019-03-05 15:00:00,142.35,142.42,141.65,141.8,44424.0,142.35,142.42,141.65,141.8,44424.0
2019-03-05 15:30:00,141.8,142.15,141.29,141.5,197466.0,141.8,142.15,141.29,141.5,197466.0
2019-03-06 09:30:00,140.5,141.84,140.27,141.06,312394.0,140.5,141.84,140.27,141.06,312394.0
2019-03-06 10:00:00,141.02,141.2,140.49,140.5,359968.0,141.02,141.2,140.49,140.5,359968.0
2019-03-06 10:30:00,140.5,140.93,140.44,140.75,80250.0,140.5,140.93,140.44,140.75,80250.0
2019-03-06 11:00:00,140.7,140.95,140.47,140.68,84231.0,140.7,140.95,140.47,140.68,84231.0
2019-03-06 11:30:00,140.7,140.81,140.36,140.56,97641.0,140.7,140.81,140.36,140.56,97641.0
2019-03-06 12:00:00,140.51,140.89,140.51,140.67,95626.0,140.51,140.89,140.51,140.67,95626.0
2019-03-06 12:30:00,140.69,140.82,140.41,140.42,44821.0,140.69,140.82,140.41,140.42,44821.0
2019-03-06 13:00:00,140.41,140.48,139.94,140.27,77709.0,140.41,140.48,139.94,140.27,77709.0
2019-03-06 13:30:00,140.29,140.56,140.0,140.16,113548.0,140.29,140.56,140.0,140.16,113548.0
2019-03-06 14:00:00,140.16,140.22,139.45,139.78,124768.0,140.16,140.22,139.45,139.78,124768.0
2019-03-06 14:30:00,139.78,139.93,139.49,139.52,101673.0,139.78,139.93,139.49,139.52,101673.0
2019-03-06 15:00:00,139.52,139.71,139.25,139.37,138328.0,139.52,139.71,139.25,139.37,138328.0
2019-03-06 15:30:00,139.37,139.45,138.84,139.1,307601.0,139.37,139.45,138.84,139.1,307601.0
2019-03-07 09:30:00,139.16,139.16,137.14,138.0,282881.0,139.16,139.16,137.14,138.0,282881.0
2019-03-07 10:00:00,138.08,139.16,137.93,138.45,205292.0,138.08,139.16,137.93,138.45,205292.0
2019-03-07 10:30:00,138.44,138.46,137.5,137.95,79495.0,138.44,138.46,137.5,137.95,79495.0
2019-03-07 11:00:00,137.95,138.34,137.79,138.25,75222.0,137.95,138.34,137.79,138.25,75222.0
2019-03-07 11:30:00,138.25,138.51,138.05,138.26,178747.0,138.25,138.51,138.05,138.26,178747.0
2019-03-07 12:00:00,138.26,138.26,137.72,138.06,65979.0,138.26,138.26,137.72,138.06,65979.0
2019-03-07 12:30:00,138.02,138.32,137.85,138.27,81134.0,138.02,138.32,137.85,138.27,81134.0
2019-03-07 13:00:00,138.26,138.44,138.05,138.1,106550.0,138.26,138.44,138.05,138.1,106550.0
2019-03-07 13:30:00,138.09,138.14,137.73,138.14,154361.0,138.09,138.14,137.73,138.14,154361.0
2019-03-07 14:00:00,138.14,138.33,137.69,137.94,90521.0,138.14,138.33,137.69,137.94,90521.0
2019-03-07 14:30:00,137.95,138.0,137.29,137.32,71287.0,137.95,138.0,137.29,137.32,71287.0
2019-03-07 15:00:00,137.34,137.69,137.16,137.34,99020.0,137.34,137.69,137.16,137.34,99020.0
2019-03-07 15:30:00,137.34,138.0,137.33,137.87,209864.0,137.34,138.0,137.33,137.87,209864.0
2019-03-08 09:30:00,136.78,137.71,136.22,137.32,55554.0,136.78,137.71,136.22,137.32,55554.0
2019-03-08 10:00:00,137.2,137.65,136.85,137.63,23487.0,137.2,137.65,136.85,137.63,23487.0
2019-03-08 10:30:00,137.59,137.79,137.07,137.21,44061.0,137.59,137.79,137.07,137.21,44061.0
2019-03-08 11:00:00,137.15,137.5,136.92,137.4,23945.0,137.15,137.5,136.92,137.4,23945.0
2019-03-08 11:30:00,137.39,137.64,137.01,137.07,28162.0,137.39,137.64,137.01,137.07,28162.0
2019-03-08 12:00:00,137.07,137.11,136.79,136.95,38267.0,137.07,137.11,136.79,136.95,38267.0
2019-03-08 12:30:00,136.96,136.96,136.38,136.54,23998.0,136.96,136.96,136.38,136.54,23998.0
2019-03-08 13:00:00,136.51,136.75,136.46,136.65,29363.0,136.51,136.75,136.46,136.65,29363.0
2019-03-08 13:30:00,136.67,137.03,136.57,136.88,14452.0,136.67,137.03,136.57,136.88,14452.0
2019-03-08 14:00:00,136.88,136.99,136.61,136.81,36427.0,136.88,136.99,136.61,136.81,36427.0
2019-03-08 14:30:00,136.85,137.32,136.72,137.19,70296.0,136.85,137.32,136.72,137.19,70296.0
2019-03-08 15:00:00,137.16,137.36,136.76,136.77,40397.0,137.16,137.36,136.76,136.77,40397.0
2019-03-08 15:30:00,136.76,137.54,136.67,137.45,141940.0,136.76,137.54,136.67,137.45,141940.0
2019-03-11 09:30:00,137.68,138.52,137.35,138.48,50479.0,137.68,138.52,137.35,138.48,50479.0
2019-03-11 10:00:00,138.33,138.76,138.26,138.76,50989.0,138.33,138.76,138.26,138.76,50989.0
2019-03-11 10:30:00,138.67,139.2,138.5,139.01,29291.0,138.67,139.2,138.5,139.01,29291.0
2019-03-11 11:00:00,138.98,139.27,138.86,138.98,82957.0,138.98,139.27,138.86,138.98,82957.0
2019-03-11 11:30:00,138.99,139.03,138.66,138.77,50003.0,138.99,139.03,138.66,138.77,50003.0
2019-03-11 12:00:00,138.66,139.13,138.6,139.02,39860.0,138.66,139.13,138.6,139.02,39860.0
2019-03-11 12:30:00,139.07,139.21,138.82,138.84,49639.0,139.07,139.21,138.82,138.84,49639.0
2019-03-11 13:00:00,138.83,139.52,138.83,139.51,114175.0,138.83,139.52,138.83,139.51,114175.0
2019-03-11 13:30:00,139.47,139.6,139.35,139.55,53294.0,139.47,139.6,139.35,139.55,53294.0
2019-03-11 14:00:00,139.53,139.57,138.79,139.1,106103.0,139.53,139.57,138.79,139.1,106103.0
2019-03-11 14:30:00,139.09,139.57,139.01,139.52,54111.0,139.09,139.57,139.01,139.52,54111.0
2019-03-11 15:00:00,139.49,139.54,139.21,139.34,98344.0,139.49,139.54,139.21,139.34,98344.0
2019-03-11 15:30:00,139.35,139.51,139.18,139.4,177402.0,139.35,139.51,139.18,139.4,177402.0
2019-03-12 09:30:00,140.05,140.25,138.83,138.99,182907.0,140.05,140.25,138.83,138.99,182907.0
2019-03-12 10:00:00,139.02,139.68,138.81,139.63,131809.0,139.02,139.68,138.81,139.63,131809.0
2019-03-12 10:30:00,139.63,140.06,139.35,139.54,111318.0,139.63,140.06,139.35,139.54,111318.0
2019-03-12 11:00:00,139.53,139.99,139.51,139.72,75751.0,139.53,139.99,139.51,139.72,75751.0
2019-03-12 11:30:00,139.72,139.8,139.52,139.7,86246.0,139.72,139.8,139.52,139.7,86246.0
2019-03-12 12:00:00,139.71,140.15,139.64,140.01,134089.0,139.71,140.15,139.64,140.01,134089.0
2019-03-12 12:30:00,140.05,140.15,139.86,139.97,38852.0,140.05,140.15,139.86,139.97,38852.0
2019-03-12 13:00:00,140.01,140.14,139.72,139.87,162305.0,140.01,140.14,139.72,139.87,162305.0
2019-03-12 13:30:00,139.88,140.13,139.83,140.09,37218.0,139.88,140.13,139.83,140.09,37218.0
2019-03-12 14:00:00,140.11,140.16,139.77,139.77,69014.0,140.11,140.16,139.77,139.77,69014.0
2019-03-12 14:30:00,139.74,139.99,139.72,139.88,42905.0,139.74,139.99,139.72,139.88,42905.0
2019-03-12 15:00:00,139.84,139.96,139.49,139.56,180944.0,139.84,139.96,139.49,139.56,180944.0
2019-03-12 15:30:00,139.56,140.07,139.37,139.89,161417.0,139.56,140.07,139.37,139.89,161417.0
2019-03-13 09:30:00,140.72,141.39,140.71,141.08,61718.0,140.72,141.39,140.71,141.08,61718.0
2019-03-13 10:00:00,141.09,141.43,141.03,141.34,98581.0,141.09,141.43,141.03,141.34,98581.0
2019-03-13 10:30:00,141.39,141.97,141.25,141.95,65941.0,141.39,141.97,141.25,141.95,65941.0
2019-03-13 11:00:00,141.96,142.19,141.74,142.06,109118.0,141.96,142.19,141.74,142.06,109118.0
2019-03-13 11:30:00,142.06,142.19,141.89,142.06,25473.0,142.06,142.19,141.89,142.06,25473.0
2019-03-13 12:00:00,142.09,142.15,141.7,141.83,39391.0,142.09,142.15,141.7,141.83,39391.0
2019-03-13 12:30:00,141.83,142.0,141.73,141.94,25495.0,141.83,142.0,141.73,141.94,25495.0
2019-03-13 13:00:00,141.96,142.28,141.93,141.99,24594.0,141.96,142.28,141.93,141.99,24594.0
2019-03-13 13:30:00,141.97,142.14,141.96,141.99,22119.0,141.97,142.14,141.96,141.99,22119.0
2019-03-13 14:00:00,142.01,142.23,141.82,141.87,18611.0,142.01,142.23,141.82,141.87,18611.0
2019-03-13 14:30:00,141.88,142.12,141.71,141.88,58172.0,141.88,142.12,141.71,141.88,58172.0
2019-03-13 15:00:00,141.85,141.99,141.26,141.5,48464.0,141.85,141.99,141.26,141.5,48464.0
2019-03-13 15:30:00,141.49,141.73,141.4,141.55,173229.0,141.49,141.73,141.4,141.55,173229.0
2019-03-14 09:30:00,141.59,142.47,141.22,142.22,41416.0,141.59,142.47,141.22,142.22,41416.0
2019-03-14 10:00:00,142.1,142.22,141.5,141.73,35694.0,142.1,142.22,141.5,141.73,35694.0
2019-03-14 10:30:00,141.74,141.82,141.2,141.38,14307.0,141.74,141.82,141.2,141.38,14307.0
2019-03-14 11:00:00,141.31,141.72,141.28,141.57,16896.0,141.31,141.72,141.28,141.57,16896.0
2019-03-14 11:30:00,141.61,141.77,141.52,141.69,33698.0,141.61,141.77,141.52,141.69,33698.0
2019-03-14 12:00:00,141.69,141.71,141.19,141.21,20252.0,141.69,141.71,141.19,141.21,20252.0
2019-03-14 12:30:00,141.2,141.4,141.19,141.19,16234.0,141.2,141.4,141.19,141.19,16234.0
2019-03-14 13:00:00,141.2,141.4,141.14,141.32,28019.0,141.2,141.4,141.14,141.32,28019.0
2019-03-14 13:30:00,141.4,141.4,141.0,141.02,17339.0,141.4,141.4,141.0,141.02,17339.0
2019-03-14 14:00:00,141.02,141.05,140.88,140.96,16264.0,141.02,141.05,140.88,140.96,16264.0
2019-03-14 14:30:00,140.97,141.0,140.83,141.0,40439.0,140.97,141.0,140.83,141.0,40439.0
2019-03-14 15:00:00,141.0,141.02,140.83,140.99,50199.0,141.0,141.02,140.83,140.99,50199.0
2019-03-14 15:30:00,140.98,141.04,140.86,140.96,144234.0,140.98,141.04,140.86,140.96,144234.0
2019-03-15 09:30:00,140.66,141.85,140.66,141.3,198730.0,140.66,141.85,140.66,141.3,198730.0
2019-03-15 10:00:00,141.34,141.75,141.28,141.31,73232.0,141.34,141.75,141.28,141.31,73232.0
2019-03-15 10:30:00,141.25,141.37,140.94,140.94,60325.0,141.25,141.37,140.94,140.94,60325.0
2019-03-15 11:00:00,140.95,141.41,140.87,141.29,35637.0,140.95,141.41,140.87,141.29,35637.0
2019-03-15 11:30:00,141.32,141.81,141.32,141.76,39793.0,141.32,141.81,141.32,141.76,39793.0
2019-03-15 12:00:00,141.82,142.43,141.75,142.21,31497.0,141.82,142.43,141.75,142.21,31497.0
2019-03-15 12:30:00,142.24,142.34,142.05,142.19,46260.0,142.24,142.34,142.05,142.19,46260.0
2019-03-15 13:00:00,142.18,142.24,142.01,142.06,22118.0,142.18,142.24,142.01,142.06,22118.0
2019-03-15 13:30:00,142.06,142.15,141.56,141.56,38812.0,142.06,142.15,141.56,141.56,38812.0
2019-03-15 14:00:00,141.59,141.64,141.32,141.5,67382.0,141.59,141.64,141.32,141.5,67382.0
2019-03-15 14:30:00,141.51,141.65,141.39,141.61,40365.0,141.51,141.65,141.39,141.61,40365.0
2019-03-15 15:00:00,141.62,141.69,141.34,141.4,68731.0,141.62,141.69,141.34,141.4,68731.0
2019-03-15 15:30:00,141.39,141.55,141.03,141.51,237648.0,141.39,141.55,141.03,141.51,237648.0
2019-03-18 09:30:00,140.05,142.03,140.05,141.91,77172.0,140.05,142.03,140.05,141.91,77172.0
2019-03-18 10:00:00,141.85,142.41,141.76,142.27,78390.0,141.85,142.41,141.76,142.27,78390.0
2019-03-18 10:30:00,142.25,142.39,142.11,142.34,47893.0,142.25,142.39,142.11,142.34,47893.0
2019-03-18 11:00:00,142.33,142.4,141.56,141.69,33994.0,142.33,142.4,141.56,141.69,33994.0
2019-03-18 11:30:00,141.66,142.05,141.6,141.75,27866.0,141.66,142.05,141.6,141.75,27866.0
2019-03-18 12:00:00,141.75,141.85,141.46,141.65,41982.0,141.75,141.85,141.46,141.65,41982.0
2019-03-18 12:30:00,141.66,142.27,141.5,142.21,42704.0,141.66,142.27,141.5,142.21,42704.0
2019-03-18 13:00:00,142.23,142.55,142.18,142.51,44609.0,142.23,142.55,142.18,142.51,44609.0
2019-03-18 13:30:00,142.48,142.49,142.2,142.49,35856.0,142.48,142.49,142.2,142.49,35856.0
2019-03-18 14:00:00,142.5,142.61,142.34,142.55,49008.0,142.5,142.61,142.34,142.55,49008.0
2019-03-18 14:30:00,142.55,142.91,142.5,142.84,66183.0,142.55,142.91,142.5,142.84,66183.0
2019-03-18 15:00:00,142.85,142.85,142.49,142.5,87857.0,142.85,142.85,142.49,142.5,87857.0
2019-03-18 15:30:00,142.52,143.11,142.5,143.05,321338.0,142.52,143.11,142.5,143.05,321338.0
2019-03-19 09:30:00,143.61,144.84,143.31,144.0,44081.0,143.61,144.84,143.31,144.0,44081.0
2019-03-19 10:00:00,143.94,144.32,143.78,143.88,134515.0,143.94,144.32,143.78,143.88,134515.0
2019-03-19 10:30:00,143.9,144.34,143.88,144.22,29548.0,143.9,144.34,143.88,144.22,29548.0
2019-03-19 11:00:00,144.24,144.84,144.06,144.75,62476.0,144.24,144.84,144.06,144.75,62476.0
2019-03-19 11:30:00,144.66,145.1,144.55,145.09,44776.0,144.66,145.1,144.55,145.09,44776.0
2019-03-19 12:00:00,145.07,145.16,144.75,144.9,40732.0,145.07,145.16,144.75,144.9,40732.0
2019-03-19 12:30:00,144.89,144.89,143.81,144.19,81139.0,144.89,144.89,143.81,144.19,81139.0
2019-03-19 13:00:00,144.2,144.73,144.13,144.67,55438.0,144.2,144.73,144.13,144.67,55438.0
2019-03-19 13:30:00,144.68,144.74,144.29,144.29,20919.0,144.68,144.74,144.29,144.29,20919.0
2019-03-19 14:00:00,144.34,144.58,144.24,144.51,36763.0,144.34,144.58,144.24,144.51,36763.0
2019-03-19 14:30:00,144.53,144.69,144.4,144.51,35890.0,144.53,144.69,144.4,144.51,35890.0
2019-03-19 15:00:00,144.5,144.5,144.09,144.23,51675.0,144.5,144.5,144.09,144.23,51675.0
2019-03-19 15:30:00,144.24,144.51,144.08,144.48,170760.0,144.24,144.51,144.08,144.48,170760.0
2019-03-20 09:30:00,144.66,144.67,143.93,143.93,57861.0,144.66,144.67,143.93,143.93,57861.0
2019-03-20 10:00:00,143.87,144.11,143.55,143.95,20975.0,143.87,144.11,143.55,143.95,20975.0
2019-03-20 10:30:00,144.05,144.34,143.94,144.25,26108.0,144.05,144.34,143.94,144.25,26108.0
2019-03-20 11:00:00,144.25,144.37,143.98,144.03,35543.0,144.25,144.37,143.98,144.03,35543.0
2019-03-20 11:30:00,144.07,144.07,143.14,143.17,43403.0,144.07,144.07,143.14,143.17,43403.0
2019-03-20 12:00:00,143.22,143.47,143.2,143.27,41191.0,143.22,143.47,143.2,143.27,41191.0
2019-03-20 12:30:00,143.25,143.49,142.81,143.49,37800.0,143.25,143.49,142.81,143.49,37800.0
2019-03-20 13:00:00,143.45,143.81,143.41,143.57,19219.0,143.45,143.81,143.41,143.57,19219.0
2019-03-20 13:30:00,143.64,143.89,143.57,143.81,36393.0,143.64,143.89,143.57,143.81,36393.0
2019-03-20 14:00:00,143.78,144.36,143.78,144.19,109538.0,143.78,144.36,143.78,144.19,109538.0
2019-03-20 14:30:00,144.2,144.53,143.96,144.11,154507.0,144.2,144.53,143.96,144.11,154507.0
2019-03-20 15:00:00,144.11,144.21,143.47,143.63,96926.0,144.11,144.21,143.47,143.63,96926.0
2019-03-20 15:30:00,143.62,143.63,143.12,143.2,140002.0,143.62,143.63,143.12,143.2,140002.0
2019-03-21 09:30:00,141.43,143.52,140.32,142.94,115796.0,141.43,143.52,140.32,142.94,115796.0
2019-03-21 10:00:00,142.75,143.5,142.75,143.04,43220.0,142.75,143.5,142.75,143.04,43220.0
2019-03-21 10:30:00,143.09,143.51,142.82,142.88,39942.0,143.09,143.51,142.82,142.88,39942.0
2019-03-21 11:00:00,142.89,143.66,142.89,143.53,90438.0,142.89,143.66,142.89,143.53,90438.0
2019-03-21 11:30:00,143.55,144.32,143.51,144.3,41846.0,143.55,144.32,143.51,144.3,41846.0
2019-03-21 12:00:00,144.31,144.45,144.13,144.21,43082.0,144.31,144.45,144.13,144.21,43082.0
2019-03-21 12:30:00,144.21,144.24,143.83,143.98,49505.0,144.21,144.24,143.83,143.98,49505.0
2019-03-21 13:00:00,144.01,144.11,143.94,143.95,68969.0,144.01,144.11,143.94,143.95,68969.0
2019-03-21 13:30:00,143.99,144.05,143.86,143.97,37625.0,143.99,144.05,143.86,143.97,37625.0
2019-03-21 14:00:00,144.0,144.44,143.98,144.43,70816.0,144.0,144.44,143.98,144.43,70816.0
2019-03-21 14:30:00,144.45,144.46,144.26,144.26,87016.0,144.45,144.46,144.26,144.26,87016.0
2019-03-21 15:00:00,144.28,144.55,144.13,144.13,104123.0,144.28,144.55,144.13,144.13,104123.0
2019-03-21 15:30:00,144.16,144.41,144.0,144.2,296391.0,144.16,144.41,144.0,144.2,296391.0
2019-03-22 09:30:00,143.34,144.48,142.77,142.85,45681.0,143.34,144.48,142.77,142.85,45681.0
2019-03-22 10:00:00,142.95,143.88,142.82,143.34,39754.0,142.95,143.88,142.82,143.34,39754.0
2019-03-22 10:30:00,143.39,143.65,142.83,142.85,55170.0,143.39,143.65,142.83,142.85,55170.0
2019-03-22 11:00:00,142.81,142.91,142.41,142.55,29988.0,142.81,142.91,142.41,142.55,29988.0
2019-03-22 11:30:00,142.53,142.66,141.84,141.84,176660.0,142.53,142.66,141.84,141.84,176660.0
2019-03-22 12:00:00,141.92,142.28,141.66,141.73,26662.0,141.92,142.28,141.66,141.73,26662.0
2019-03-22 12:30:00,141.66,142.25,141.6,142.25,29523.0,141.66,142.25,141.6,142.25,29523.0
2019-03-22 13:00:00,142.24,142.4,141.78,141.86,30253.0,142.24,142.4,141.78,141.86,30253.0
2019-03-22 13:30:00,141.87,142.09,141.58,141.66,16087.0,141.87,142.09,141.58,141.66,16087.0
2019-03-22 14:00:00,141.66,142.58,141.66,142.52,56317.0,141.66,142.58,141.66,142.52,56317.0
2019-03-22 14:30:00,142.5,142.58,142.1,142.5,34081.0,142.5,142.58,142.1,142.5,34081.0
2019-03-22 15:00:00,142.52,142.64,142.06,142.06,37124.0,142.52,142.64,142.06,142.06,37124.0
2019-03-22 15:30:00,142.02,142.14,141.57,141.66,137320.0,142.02,142.14,141.57,141.66,137320.0
2019-03-25 09:30:00,141.55,141.55,139.76,140.56,80527.0,141.55,141.55,139.76,140.56,80527.0
2019-03-25 10:00:00,140.52,140.78,140.1,140.74,45171.0,140.52,140.78,140.1,140.74,45171.0
2019-03-25 10:30:00,140.8,141.33,140.32,141.18,55640.0,140.8,141.33,140.32,141.18,55640.0
2019-03-25 11:00:00,141.19,141.62,140.86,141.56,67127.0,141.19,141.62,140.86,141.56,67127.0
2019-03-25 11:30:00,141.52,141.59,140.81,140.89,44442.0,141.52,141.59,140.81,140.89,44442.0
2019-03-25 12:00:00,140.89,141.12,140.72,141.06,32537.0,140.89,141.12,140.72,141.06,32537.0
2019-03-25 12:30:00,141.01,141.07,140.42,140.79,34858.0,141.01,141.07,140.42,140.79,34858.0
2019-03-25 13:00:00,140.78,141.21,140.63,140.78,15551.0,140.78,141.21,140.63,140.78,15551.0
2019-03-25 13:30:00,140.8,140.99,140.4,140.64,32161.0,140.8,140.99,140.4,140.64,32161.0
2019-03-25 14:00:00,140.68,141.06,140.65,140.99,48196.0,140.68,141.06,140.65,140.99,48196.0
2019-03-25 14:30:00,141.0,141.95,140.99,141.86,70030.0,141.0,141.95,140.99,141.86,70030.0
2019-03-25 15:00:00,141.89,142.13,141.63,142.01,47066.0,141.89,142.13,141.63,142.01,47066.0
2019-03-25 15:30:00,142.02,142.15,141.51,141.59,161117.0,142.02,142.15,141.51,141.59,161117.0
2019-03-26 09:30:00,142.96,143.98,142.58,143.85,51159.0,142.96,143.98,142.58,143.85,51159.0
2019-03-26 10:00:00,143.88,143.88,142.89,143.39,33038.0,143.88,143.88,142.89,143.39,33038.0
2019-03-26 10:30:00,143.58,143.79,142.96,143.51,33642.0,143.58,143.79,142.96,143.51,33642.0
2019-03-26 11:00:00,143.46,143.78,143.43,143.69,47669.0,143.46,143.78,143.43,143.69,47669.0
2019-03-26 11:30:00,143.77,143.79,143.03,143.2,32937.0,143.77,143.79,143.03,143.2,32937.0
2019-03-26 12:00:00,143.23,143.53,143.11,143.13,13290.0,143.23,143.53,143.11,143.13,13290.0
2019-03-26 12:30:00,143.1,143.2,142.86,142.87,16075.0,143.1,143.2,142.86,142.87,16075.0
2019-03-26 13:00:00,142.97,143.48,142.96,143.28,10403.0,142.97,143.48,142.96,143.28,10403.0
2019-03-26 13:30:00,143.31,143.36,143.08,143.19,12632.0,143.31,143.36,143.08,143.19,12632.0
2019-03-26 14:00:00,143.13,143.23,142.88,142.88,19150.0,143.13,143.23,142.88,142.88,19150.0
2019-03-26 14:30:00,142.9,143.1,142.63,142.96,18478.0,142.9,143.1,142.63,142.96,18478.0
2019-03-26 15:00:00,142.99,143.42,142.99,143.13,34046.0,142.99,143.42,142.99,143.13,34046.0
2019-03-26 15:30:00,143.11,143.73,142.96,143.64,147436.0,143.11,143.73,142.96,143.64,147436.0
2019-03-27 09:30:00,143.3,143.81,142.11,142.19,65959.0,143.3,143.81,142.11,142.19,65959.0
2019-03-27 10:00:00,142.13,142.64,141.94,142.3,47950.0,142.13,142.64,141.94,142.3,47950.0
2019-03-27 10:30:00,142.22,142.33,141.08,141.23,38664.0,142.22,142.33,141.08,141.23,38664.0
2019-03-27 11:00:00,141.29,141.37,140.3,140.33,30211.0,141.29,141.37,140.3,140.33,30211.0
2019-03-27 11:30:00,140.31,140.64,139.87,140.6,81986.0,140.31,140.64,139.87,140.6,81986.0
2019-03-27 12:00:00,140.53,141.09,140.39,140.99,40191.0,140.53,141.09,140.39,140.99,40191.0
2019-03-27 12:30:00,141.08,141.18,140.85,140.85,20214.0,141.08,141.18,140.85,140.85,20214.0
2019-03-27 13:00:00,140.74,141.17,140.63,141.05,32264.0,140.74,141.17,140.63,141.05,32264.0
2019-03-27 13:30:00,141.04,141.19,140.77,140.83,27111.0,141.04,141.19,140.77,140.83,27111.0
2019-03-27 14:00:00,140.83,141.01,140.66,140.74,43037.0,140.83,141.01,140.66,140.74,43037.0
2019-03-27 14:30:00,140.78,140.92,140.5,140.8,31982.0,140.78,140.92,140.5,140.8,31982.0
2019-03-27 15:00:00,140.8,140.92,140.51,140.91,73501.0,140.8,140.92,140.51,140.91,73501.0
2019-03-27 15:30:00,140.93,141.57,140.72,141.12,269168.0,140.93,141.57,140.72,141.12,269168.0
2019-03-28 09:30:00,141.8,142.07,141.15,141.77,45953.0,141.8,142.07,141.15,141.77,45953.0
2019-03-28 10:00:00,141.81,142.25,141.3,141.44,42418.0,141.81,142.25,141.3,141.44,42418.0
2019-03-28 10:30:00,141.42,141.61,140.64,140.65,49459.0,141.42,141.61,140.64,140.65,49459.0
2019-03-28 11:00:00,140.67,140.91,140.24,140.24,33636.0,140.67,140.91,140.24,140.24,33636.0
2019-03-28 11:30:00,140.28,141.01,140.25,141.01,36192.0,140.28,141.01,140.25,141.01,36192.0
2019-03-28 12:00:00,140.98,141.16,140.64,140.96,45192.0,140.98,141.16,140.64,140.96,45192.0
2019-03-28 12:30:00,140.98,141.54,140.93,141.4,37274.0,140.98,141.54,140.93,141.4,37274.0
2019-03-28 13:00:00,141.4,141.57,141.25,141.4,29326.0,141.4,141.57,141.25,141.4,29326.0
2019-03-28 13:30:00,141.36,141.54,141.13,141.54,19736.0,141.36,141.54,141.13,141.54,19736.0
2019-03-28 14:00:00,141.53,141.6,141.33,141.52,25303.0,141.53,141.6,141.33,141.52,25303.0
2019-03-28 14:30:00,141.47,141.56,141.31,141.49,28801.0,141.47,141.56,141.31,141.49,28801.0
2019-03-28 15:00:00,141.45,141.87,141.45,141.73,25519.0,141.45,141.87,141.45,141.73,25519.0
2019-03-28 15:30:00,141.79,141.98,141.67,141.84,88121.0,141.79,141.98,141.67,141.84,88121.0
2019-03-29 09:30:00,142.68,142.87,142.09,142.74,44610.0,142.68,142.87,142.09,142.74,44610.0
2019-03-29 10:00:00,142.69,143.05,142.37,143.02,47618.0,142.69,143.05,142.37,143.02,47618.0
2019-03-29 10:30:00,143.03,143.28,142.51,142.74,17524.0,143.03,143.28,142.51,142.74,17524.0
2019-03-29 11:00:00,142.72,143.35,142.72,143.35,16540.0,142.72,143.35,142.72,143.35,16540.0
2019-03-29 11:30:00,143.31,143.6,143.3,143.31,51167.0,143.31,143.6,143.3,143.31,51167.0
2019-03-29 12:00:00,143.33,143.65,142.89,143.57,52559.0,143.33,143.65,142.89,143.57,52559.0
2019-03-29 12:30:00,143.59,143.69,143.43,143.65,27057.0,143.59,143.69,143.43,143.65,27057.0
2019-03-29 13:00:00,143.61,143.86,143.51,143.84,33094.0,143.61,143.86,143.51,143.84,33094.0
2019-03-29 13:30:00,143.81,143.94,143.52,143.8,38065.0,143.81,143.94,143.52,143.8,38065.0
2019-03-29 14:00:00,143.8,143.95,143.71,143.95,31849.0,143.8,143.95,143.71,143.95,31849.0
2019-03-29 14:30:00,143.96,144.19,143.66,144.14,44735.0,143.96,144.19,143.66,144.14,44735.0
2019-03-29 15:00:00,144.16,144.28,143.59,143.77,66411.0,144.16,144.28,143.59,143.77,66411.0
2019-03-29 15:30:00,143.79,144.14,143.69,143.87,198597.0,143.79,144.14,143.69,143.87,198597.0
2019-04-01 09:30:00,145.25,145.55,144.48,144.61,82525.0,145.25,145.55,144.48,144.61,82525.0
2019-04-01 10:00:00,144.64,145.16,144.31,144.56,46790.0,144.64,145.16,144.31,144.56,46790.0
2019-04-01 10:30:00,144.6,145.26,144.48,145.22,41253.0,144.6,145.26,144.48,145.22,41253.0
2019-04-01 11:00:00,145.23,145.6,145.18,145.3,43596.0,145.23,145.6,145.18,145.3,43596.0
2019-04-01 11:30:00,145.24,145.24,144.71,144.92,34970.0,145.24,145.24,144.71,144.92,34970.0
2019-04-01 12:00:00,144.93,145.42,144.91,145.23,24852.0,144.93,145.42,144.91,145.23,24852.0
2019-04-01 12:30:00,145.21,145.21,144.83,144.93,25356.0,145.21,145.21,144.83,144.93,25356.0
2019-04-01 13:00:00,144.99,145.02,144.74,144.85,47306.0,144.99,145.02,144.74,144.85,47306.0
2019-04-01 13:30:00,144.86,144.92,144.73,144.88,24784.0,144.86,144.92,144.73,144.88,24784.0
2019-04-01 14:00:00,144.9,144.93,144.67,144.68,29700.0,144.9,144.93,144.67,144.68,29700.0
2019-04-01 14:30:00,144.66,144.75,144.49,144.71,36504.0,144.66,144.75,144.49,144.71,36504.0
2019-04-01 15:00:00,144.68,144.7,144.52,144.6,51149.0,144.68,144.7,144.52,144.6,51149.0
2019-04-01 15:30:00,144.61,144.65,144.28,144.32,127701.0,144.61,144.65,144.28,144.32,127701.0
2019-04-02 09:30:00,144.24,144.64,143.84,144.64,55183.0,144.24,144.64,143.84,144.64,55183.0
2019-04-02 10:00:00,144.59,144.59,144.04,144.44,29667.0,144.59,144.59,144.04,144.44,29667.0
2019-04-02 10:30:00,144.4,144.5,144.25,144.41,36077.0,144.4,144.5,144.25,144.41,36077.0
2019-04-02 11:00:00,144.36,144.44,144.08,144.42,22895.0,144.36,144.44,144.08,144.42,22895.0
2019-04-02 11:30:00,144.42,144.44,144.27,144.4,41188.0,144.42,144.44,144.27,144.4,41188.0
2019-04-02 12:00:00,144.4,144.47,144.31,144.37,62738.0,144.4,144.47,144.31,144.37,62738.0
2019-04-02 12:30:00,144.36,144.46,144.26,144.41,24791.0,144.36,144.46,144.26,144.41,24791.0
2019-04-02 13:00:00,144.42,144.6,144.25,144.59,26145.0,144.42,144.6,144.25,144.59,26145.0
2019-04-02 13:30:00,144.58,144.69,144.52,144.57,31430.0,144.58,144.69,144.52,144.57,31430.0
2019-04-02 14:00:00,144.59,144.59,144.39,144.42,29854.0,144.59,144.59,144.39,144.42,29854.0
2019-04-02 14:30:00,144.39,144.67,144.39,144.65,23621.0,144.39,144.67,144.39,144.65,23621.0
2019-04-02 15:00:00,144.7,144.97,144.66,144.71,51193.0,144.7,144.97,144.66,144.71,51193.0
2019-04-02 15:30:00,144.7,144.7,144.24,144.29,120926.0,144.7,144.7,144.24,144.29,120926.0
2019-04-03 09:30:00,145.26,145.35,144.58,145.0,134153.0,145.26,145.35,144.58,145.0,134153.0
2019-04-03 10:00:00,144.95,145.03,144.59,144.95,37281.0,144.95,145.03,144.59,144.95,37281.0
2019-04-03 10:30:00,144.95,145.02,144.81,144.95,39639.0,144.95,145.02,144.81,144.95,39639.0
2019-04-03 11:00:00,144.98,145.43,144.95,145.24,51206.0,144.98,145.43,144.95,145.24,51206.0
2019-04-03 11:30:00,145.24,145.28,145.01,145.19,30998.0,145.24,145.28,145.01,145.19,30998.0
2019-04-03 12:00:00,145.18,145.72,145.03,145.68,114963.0,145.18,145.72,145.03,145.68,114963.0
2019-04-03 12:30:00,145.62,145.64,145.4,145.61,117312.0,145.62,145.64,145.4,145.61,117312.0
2019-04-03 13:00:00,145.62,145.63,145.37,145.48,32069.0,145.62,145.63,145.37,145.48,32069.0
2019-04-03 13:30:00,145.46,145.58,145.23,145.27,36978.0,145.46,145.58,145.23,145.27,36978.0
2019-04-03 14:00:00,145.23,145.32,145.06,145.2,68649.0,145.23,145.32,145.06,145.2,68649.0
2019-04-03 14:30:00,145.17,145.28,144.9,144.97,131421.0,145.17,145.28,144.9,144.97,131421.0
2019-04-03 15:00:00,144.95,145.0,144.24,144.62,96133.0,144.95,145.0,144.24,144.62,96133.0
2019-04-03 15:30:00,144.59,144.85,144.04,144.42,441618.0,144.59,144.85,144.04,144.42,441618.0
2019-04-04 09:30:00,144.84,144.84,143.31,143.46,51241.0,144.84,144.84,143.31,143.46,51241.0
2019-04-04 10:00:00,143.42,143.87,143.15,143.15,56900.0,143.42,143.87,143.15,143.15,56900.0
2019-04-04 10:30:00,143.11,143.24,142.68,142.68,25539.0,143.11,143.24,142.68,142.68,25539.0
2019-04-04 11:00:00,142.63,142.89,141.97,142.5,204130.0,142.63,142.89,141.97,142.5,204130.0
2019-04-04 11:30:00,142.5,142.53,142.07,142.09,36961.0,142.5,142.53,142.07,142.09,36961.0
2019-04-04 12:00:00,142.05,142.1,141.57,141.59,102291.0,142.05,142.1,141.57,141.59,102291.0
2019-04-04 12:30:00,141.57,141.69,140.88,140.96,119691.0,141.57,141.69,140.88,140.96,119691.0
2019-04-04 13:00:00,141.0,141.61,140.95,141.47,60961.0,141.0,141.61,140.95,141.47,60961.0
2019-04-04 13:30:00,141.48,141.76,141.34,141.54,127018.0,141.48,141.76,141.34,141.54,127018.0
2019-04-04 14:00:00,141.51,141.63,141.37,141.43,47018.0,141.51,141.63,141.37,141.43,47018.0
2019-04-04 14:30:00,141.38,141.72,141.36,141.65,156017.0,141.38,141.72,141.36,141.65,156017.0
2019-04-04 15:00:00,141.64,141.66,141.36,141.39,107944.0,141.64,141.66,141.36,141.39,107944.0
2019-04-04 15:30:00,141.41,142.33,141.39,142.22,301565.0,141.41,142.33,141.39,142.22,301565.0
2019-04-05 09:30:00,142.75,143.6,142.21,143.6,34749.0,142.75,143.6,142.21,143.6,34749.0
2019-04-05 10:00:00,143.65,144.31,143.51,144.08,398157.0,143.65,144.31,143.51,144.08,398157.0
2019-04-05 10:30:00,144.13,144.35,143.96,144.07,25519.0,144.13,144.35,143.96,144.07,25519.0
2019-04-05 11:00:00,144.08,144.58,143.98,144.55,20122.0,144.08,144.58,143.98,144.55,20122.0
2019-04-05 11:30:00,144.51,144.66,144.3,144.47,14757.0,144.51,144.66,144.3,144.47,14757.0
2019-04-05 12:00:00,144.45,144.53,144.29,144.44,34839.0,144.45,144.53,144.29,144.44,34839.0
2019-04-05 12:30:00,144.44,144.54,144.21,144.37,16179.0,144.44,144.54,144.21,144.37,16179.0
2019-04-05 13:00:00,144.36,144.53,144.31,144.4,11503.0,144.36,144.53,144.31,144.4,11503.0
2019-04-05 13:30:00,144.42,144.44,144.2,144.31,164882.0,144.42,144.44,144.2,144.31,164882.0
2019-04-05 14:00:00,144.28,144.42,144.11,144.12,19961.0,144.28,144.42,144.11,144.12,19961.0
2019-04-05 14:30:00,144.1,144.11,143.63,143.74,35672.0,144.1,144.11,143.63,143.74,35672.0
2019-04-05 15:00:00,143.72,144.34,143.68,144.34,35755.0,143.72,144.34,143.68,144.34,35755.0
2019-04-05 15:30:00,144.38,144.56,144.07,144.27,169770.0,144.38,144.56,144.07,144.27,169770.0
2019-04-08 09:30:00,144.33,144.33,141.88,142.65,217934.0,144.33,144.33,141.88,142.65,217934.0
2019-04-08 10:00:00,142.7,142.89,142.3,142.3,23665.0,142.7,142.89,142.3,142.3,23665.0
2019-04-08 10:30:00,142.28,143.33,142.28,143.28,23221.0,142.28,143.33,142.28,143.28,23221.0
2019-04-08 11:00:00,143.21,143.54,142.9,143.52,22029.0,143.21,143.54,142.9,143.52,22029.0
2019-04-08 11:30:00,143.5,143.54,143.0,143.02,11525.0,143.5,143.54,143.0,143.02,11525.0
2019-04-08 12:00:00,143.0,143.09,142.85,143.03,14989.0,143.0,143.09,142.85,143.03,14989.0
2019-04-08 12:30:00,143.03,143.36,142.99,143.31,15667.0,143.03,143.36,142.99,143.31,15667.0
2019-04-08 13:00:00,143.33,143.7,143.26,143.59,14250.0,143.33,143.7,143.26,143.59,14250.0
2019-04-08 13:30:00,143.58,143.77,143.44,143.77,19570.0,143.58,143.77,143.44,143.77,19570.0
2019-04-08 14:00:00,143.77,143.88,143.65,143.81,14234.0,143.77,143.88,143.65,143.81,14234.0
2019-04-08 14:30:00,143.85,143.94,143.73,143.84,14777.0,143.85,143.94,143.73,143.84,14777.0
2019-04-08 15:00:00,143.88,143.97,143.75,143.91,20955.0,143.88,143.97,143.75,143.91,20955.0
2019-04-08 15:30:00,143.9,144.25,143.82,144.04,73457.0,143.9,144.25,143.82,144.04,73457.0
2019-04-09 09:30:00,143.76,144.5,143.49,144.22,114685.0,143.76,144.5,143.49,144.22,114685.0
2019-04-09 10:00:00,144.15,144.4,143.86,144.3,22816.0,144.15,144.4,143.86,144.3,22816.0
2019-04-09 10:30:00,144.37,144.73,144.28,144.39,30204.0,144.37,144.73,144.28,144.39,30204.0
2019-04-09 11:00:00,144.38,144.95,144.38,144.8,25189.0,144.38,144.95,144.38,144.8,25189.0
2019-04-09 11:30:00,144.81,145.06,144.77,144.89,15948.0,144.81,145.06,144.77,144.89,15948.0
2019-04-09 12:00:00,144.87,145.2,144.78,145.16,50315.0,144.87,145.2,144.78,145.16,50315.0
2019-04-09 12:30:00,145.17,145.22,144.76,144.81,14565.0,145.17,145.22,144.76,144.81,14565.0
2019-04-09 13:00:00,144.76,144.76,144.55,144.73,11701.0,144.76,144.76,144.55,144.73,11701.0
2019-04-09 13:30:00,144.67,144.77,144.6,144.72,9429.0,144.67,144.77,144.6,144.72,9429.0
2019-04-09 14:00:00,144.75,144.94,144.65,144.84,169713.0,144.75,144.94,144.65,144.84,169713.0
2019-04-09 14:30:00,144.82,144.93,144.25,144.25,159910.0,144.82,144.93,144.25,144.25,159910.0
2019-04-09 15:00:00,144.26,144.36,144.11,144.24,22565.0,144.26,144.36,144.11,144.24,22565.0
2019-04-09 15:30:00,144.26,144.43,144.03,144.32,102918.0,144.26,144.43,144.03,144.32,102918.0
2019-04-10 09:30:00,144.87,145.68,144.39,145.23,176372.0,144.87,145.68,144.39,145.23,176372.0
2019-04-10 10:00:00,145.22,145.78,145.05,145.6,75881.0,145.22,145.78,145.05,145.6,75881.0
2019-04-10 10:30:00,145.6,145.93,145.58,145.67,45473.0,145.6,145.93,145.58,145.67,45473.0
2019-04-10 11:00:00,145.7,146.1,145.7,145.7,97829.0,145.7,146.1,145.7,145.7,97829.0
2019-04-10 11:30:00,145.72,145.81,145.33,145.42,35107.0,145.72,145.81,145.33,145.42,35107.0
2019-04-10 12:00:00,145.43,145.5,145.22,145.44,23545.0,145.43,145.5,145.22,145.44,23545.0
2019-04-10 12:30:00,145.47,145.7,145.43,145.62,16416.0,145.47,145.7,145.43,145.62,16416.0
2019-04-10 13:00:00,145.62,145.64,145.4,145.45,23414.0,145.62,145.64,145.4,145.45,23414.0
2019-04-10 13:30:00,145.48,145.54,145.29,145.3,132602.0,145.48,145.54,145.29,145.3,132602.0
2019-04-10 14:00:00,145.31,145.45,144.84,145.02,27427.0,145.31,145.45,144.84,145.02,27427.0
2019-04-10 14:30:00,145.01,145.4,144.93,145.24,40985.0,145.01,145.4,144.93,145.24,40985.0
2019-04-10 15:00:00,145.24,145.45,145.06,145.17,62168.0,145.24,145.45,145.06,145.17,62168.0
2019-04-10 15:30:00,145.16,145.16,144.6,144.82,211517.0,145.16,145.16,144.6,144.82,211517.0
2019-04-11 09:30:00,144.85,144.85,143.36,143.69,39267.0,144.85,144.85,143.36,143.69,39267.0
2019-04-11 10:00:00,143.66,143.9,143.33,143.77,177579.0,143.66,143.9,143.33,143.77,177579.0
2019-04-11 10:30:00,143.74,143.74,143.33,143.55,52421.0,143.74,143.74,143.33,143.55,52421.0
2019-04-11 11:00:00,143.55,144.2,143.55,144.13,22843.0,143.55,144.2,143.55,144.13,22843.0
2019-04-11 11:30:00,144.15,144.32,143.75,143.95,11370.0,144.15,144.32,143.75,143.95,11370.0
2019-04-11 12:00:00,143.95,144.05,143.83,143.83,18210.0,143.95,144.05,143.83,143.83,18210.0
2019-04-11 12:30:00,143.84,144.08,143.78,143.97,16664.0,143.84,144.08,143.78,143.97,16664.0
2019-04-11 13:00:00,143.97,144.06,143.63,143.68,20329.0,143.97,144.06,143.63,143.68,20329.0
2019-04-11 13:30:00,143.7,143.7,143.08,143.14,26879.0,143.7,143.7,143.08,143.14,26879.0
2019-04-11 14:00:00,143.15,143.24,142.83,142.84,32210.0,143.15,143.24,142.83,142.84,32210.0
2019-04-11 14:30:00,142.84,143.04,142.84,142.89,34279.0,142.84,143.04,142.84,142.89,34279.0
2019-04-11 15:00:00,142.88,143.01,142.76,142.76,53175.0,142.88,143.01,142.76,142.76,53175.0
2019-04-11 15:30:00,142.76,143.28,142.74,143.18,176461.0,142.76,143.28,142.74,143.18,176461.0
2019-04-12 09:30:00,143.9,144.43,143.44,144.43,83170.0,143.9,144.43,143.44,144.43,83170.0
2019-04-12 10:00:00,144.39,144.65,144.25,144.52,21779.0,144.39,144.65,144.25,144.52,21779.0
2019-04-12 10:30:00,144.57,144.61,144.0,144.08,19466.0,144.57,144.61,144.0,144.08,19466.0
2019-04-12 11:00:00,144.07,144.15,143.66,144.07,86375.0,144.07,144.15,143.66,144.07,86375.0
2019-04-12 11:30:00,144.03,144.24,143.95,144.1,22553.0,144.03,144.24,143.95,144.1,22553.0
2019-04-12 12:00:00,144.08,144.15,143.95,144.0,17629.0,144.08,144.15,143.95,144.0,17629.0
2019-04-12 12:30:00,143.99,144.01,143.8,143.89,14241.0,143.99,144.01,143.8,143.89,14241.0
2019-04-12 13:00:00,143.91,144.0,143.77,143.79,23783.0,143.91,144.0,143.77,143.79,23783.0
2019-04-12 13:30:00,143.81,143.86,143.48,143.48,13248.0,143.81,143.86,143.48,143.48,13248.0
2019-04-12 14:00:00,143.44,143.62,142.97,143.02,20573.0,143.44,143.62,142.97,143.02,20573.0
2019-04-12 14:30:00,143.04,143.11,142.45,142.63,35040.0,143.04,143.11,142.45,142.63,35040.0
2019-04-12 15:00:00,142.62,142.79,142.5,142.55,20951.0,142.62,142.79,142.5,142.55,20951.0
2019-04-12 15:30:00,142.54,142.76,142.35,142.51,113838.0,142.54,142.76,142.35,142.51,113838.0
2019-04-15 09:30:00,142.5,143.15,141.55,141.55,47981.0,142.5,143.15,141.55,141.55,47981.0
2019-04-15 10:00:00,141.53,141.53,140.83,140.91,59364.0,141.53,141.53,140.83,140.91,59364.0
2019-04-15 10:30:00,140.95,141.47,140.59,141.37,47130.0,140.95,141.47,140.59,141.37,47130.0
2019-04-15 11:00:00,141.37,141.4,140.97,141.1,36976.0,141.37,141.4,140.97,141.1,36976.0
2019-04-15 11:30:00,141.12,141.12,140.67,140.9,20069.0,141.12,141.12,140.67,140.9,20069.0
2019-04-15 12:00:00,140.91,140.91,140.54,140.74,66803.0,140.91,140.91,140.54,140.74,66803.0
2019-04-15 12:30:00,140.75,141.12,140.73,141.02,47684.0,140.75,141.12,140.73,141.02,47684.0
2019-04-15 13:00:00,140.99,141.13,140.91,141.0,31608.0,140.99,141.13,140.91,141.0,31608.0
2019-04-15 13:30:00,141.03,141.07,140.88,140.95,24139.0,141.03,141.07,140.88,140.95,24139.0
2019-04-15 14:00:00,140.98,141.02,140.83,140.97,24328.0,140.98,141.02,140.83,140.97,24328.0
2019-04-15 14:30:00,140.96,141.24,140.87,140.96,34691.0,140.96,141.24,140.87,140.96,34691.0
2019-04-15 15:00:00,140.99,141.01,140.82,140.88,38321.0,140.99,141.01,140.82,140.88,38321.0
2019-04-15 15:30:00,140.89,141.06,140.64,141.06,182488.0,140.89,141.06,140.64,141.06,182488.0
2019-04-16 09:30:00,142.4,142.48,141.33,141.49,31640.0,142.4,142.48,141.33,141.49,31640.0
2019-04-16 10:00:00,141.6,141.9,141.5,141.68,25268.0,141.6,141.9,141.5,141.68,25268.0
2019-04-16 10:30:00,141.72,141.74,141.21,141.22,23142.0,141.72,141.74,141.21,141.22,23142.0
2019-04-16 11:00:00,141.23,141.25,140.93,140.95,24330.0,141.23,141.25,140.93,140.95,24330.0
2019-04-16 11:30:00,140.95,141.0,140.39,140.4,25593.0,140.95,141.0,140.39,140.4,25593.0
2019-04-16 12:00:00,140.37,140.63,140.23,140.27,34041.0,140.37,140.63,140.23,140.27,34041.0
2019-04-16 12:30:00,140.3,140.34,140.04,140.15,25273.0,140.3,140.34,140.04,140.15,25273.0
2019-04-16 13:00:00,140.14,140.2,139.97,139.97,18083.0,140.14,140.2,139.97,139.97,18083.0
2019-04-16 13:30:00,139.95,140.02,139.24,139.34,36108.0,139.95,140.02,139.24,139.34,36108.0
2019-04-16 14:00:00,139.3,139.3,137.8,137.94,84801.0,139.3,139.3,137.8,137.94,84801.0
2019-04-16 14:30:00,137.96,138.27,137.31,137.49,79693.0,137.96,138.27,137.31,137.49,79693.0
2019-04-16 15:00:00,137.49,137.55,136.2,136.35,104899.0,137.49,137.55,136.2,136.35,104899.0
2019-04-16 15:30:00,136.34,136.4,135.7,136.28,347359.0,136.34,136.4,135.7,136.28,347359.0
2019-04-17 09:30:00,137.36,137.36,133.83,133.86,96934.0,137.36,137.36,133.83,133.86,96934.0
2019-04-17 10:00:00,133.86,134.73,133.39,134.29,242627.0,133.86,134.73,133.39,134.29,242627.0
2019-04-17 10:30:00,134.28,134.31,133.09,133.09,220719.0,134.28,134.31,133.09,133.09,220719.0
2019-04-17 11:00:00,133.07,134.08,133.05,133.84,76946.0,133.07,134.08,133.05,133.84,76946.0
2019-04-17 11:30:00,133.83,133.84,133.29,133.38,32527.0,133.83,133.84,133.29,133.38,32527.0
2019-04-17 12:00:00,133.38,133.69,132.98,133.63,173717.0,133.38,133.69,132.98,133.63,173717.0
2019-04-17 12:30:00,133.7,133.87,133.52,133.63,46007.0,133.7,133.87,133.52,133.63,46007.0
2019-04-17 13:00:00,133.59,133.69,132.95,133.15,138093.0,133.59,133.69,132.95,133.15,138093.0
2019-04-17 13:30:00,133.15,133.15,132.1,132.1,62583.0,133.15,133.15,132.1,132.1,62583.0
2019-04-17 14:00:00,132.1,132.24,131.34,131.47,165693.0,132.1,132.24,131.34,131.47,165693.0
2019-04-17 14:30:00,131.47,132.3,131.44,132.06,124598.0,131.47,132.3,131.44,132.06,124598.0
2019-04-17 15:00:00,132.07,132.39,131.99,132.22,97184.0,132.07,132.39,131.99,132.22,97184.0
2019-04-17 15:30:00,132.22,132.55,132.15,132.31,275243.0,132.22,132.55,132.15,132.31,275243.0
2019-04-18 09:30:00,132.4,134.65,131.5,131.5,128839.0,132.4,134.65,131.5,131.5,128839.0
2019-04-18 10:00:00,131.54,132.27,131.03,131.18,50018.0,131.54,132.27,131.03,131.18,50018.0
2019-04-18 10:30:00,131.26,132.91,131.03,132.56,46366.0,131.26,132.91,131.03,132.56,46366.0
2019-04-18 11:00:00,132.58,132.66,131.58,131.95,39679.0,132.58,132.66,131.58,131.95,39679.0
2019-04-18 11:30:00,131.91,132.51,131.84,132.5,30204.0,131.91,132.51,131.84,132.5,30204.0
2019-04-18 12:00:00,132.53,132.9,132.39,132.58,33969.0,132.53,132.9,132.39,132.58,33969.0
2019-04-18 12:30:00,132.62,132.77,132.24,132.24,31358.0,132.62,132.77,132.24,132.24,31358.0
2019-04-18 13:00:00,132.21,132.27,131.96,132.07,23765.0,132.21,132.27,131.96,132.07,23765.0
2019-04-18 13:30:00,132.12,132.47,132.08,132.39,33547.0,132.12,132.47,132.08,132.39,33547.0
2019-04-18 14:00:00,132.37,132.78,132.35,132.65,20810.0,132.37,132.78,132.35,132.65,20810.0
2019-04-18 14:30:00,132.67,132.96,132.66,132.82,34820.0,132.67,132.96,132.66,132.82,34820.0
2019-04-18 15:00:00,132.83,133.44,132.75,133.41,236168.0,132.83,133.44,132.75,133.41,236168.0
2019-04-18 15:30:00,133.37,133.38,132.91,133.02,117245.0,133.37,133.38,132.91,133.02,117245.0
2019-04-22 09:30:00,132.86,134.55,132.86,134.45,30940.0,132.86,134.55,132.86,134.45,30940.0
2019-04-22 10:00:00,134.36,134.59,133.24,133.53,20137.0,134.36,134.59,133.24,133.53,20137.0
2019-04-22 10:30:00,133.54,133.6,132.78,132.9,113893.0,133.54,133.6,132.78,132.9,113893.0
2019-04-22 11:00:00,132.78,132.84,132.21,132.5,78818.0,132.78,132.84,132.21,132.5,78818.0
2019-04-22 11:30:00,132.4,132.93,132.36,132.66,17318.0,132.4,132.93,132.36,132.66,17318.0
2019-04-22 12:00:00,132.75,132.87,132.5,132.87,41532.0,132.75,132.87,132.5,132.87,41532.0
2019-04-22 12:30:00,132.85,133.32,132.84,133.24,10095.0,132.85,133.32,132.84,133.24,10095.0
2019-04-22 13:00:00,133.25,133.47,133.16,133.36,16502.0,133.25,133.47,133.16,133.36,16502.0
2019-04-22 13:30:00,133.36,133.78,133.36,133.76,20864.0,133.36,133.78,133.36,133.76,20864.0
2019-04-22 14:00:00,133.79,134.24,133.72,134.22,62449.0,133.79,134.24,133.72,134.22,62449.0
2019-04-22 14:30:00,134.17,134.45,134.03,134.03,126146.0,134.17,134.45,134.03,134.03,126146.0
2019-04-22 15:00:00,134.05,134.39,134.01,134.27,72901.0,134.05,134.39,134.01,134.27,72901.0
2019-04-22 15:30:00,134.26,134.54,134.03,134.39,132924.0,134.26,134.54,134.03,134.39,132924.0
2019-04-23 09:30:00,133.92,135.7,132.82,135.14,60502.0,133.92,135.7,132.82,135.14,60502.0
2019-04-23 10:00:00,135.15,135.55,134.41,135.49,76902.0,135.15,135.55,134.41,135.49,76902.0
2019-04-23 10:30:00,135.52,135.86,135.21,135.69,41156.0,135.52,135.86,135.21,135.69,41156.0
2019-04-23 11:00:00,135.66,137.03,135.62,136.99,33075.0,135.66,137.03,135.62,136.99,33075.0
2019-04-23 11:30:00,137.0,137.12,136.73,137.08,53542.0,137.0,137.12,136.73,137.08,53542.0
2019-04-23 12:00:00,137.05,137.69,136.99,137.32,156777.0,137.05,137.69,136.99,137.32,156777.0
2019-04-23 12:30:00,137.33,137.45,137.12,137.19,36954.0,137.33,137.45,137.12,137.19,36954.0
2019-04-23 13:00:00,137.2,137.93,137.2,137.75,23415.0,137.2,137.93,137.2,137.75,23415.0
2019-04-23 13:30:00,137.77,137.89,137.54,137.73,23818.0,137.77,137.89,137.54,137.73,23818.0
2019-04-23 14:00:00,137.73,138.1,137.53,137.98,30358.0,137.73,138.1,137.53,137.98,30358.0
2019-04-23 14:30:00,137.93,138.03,137.65,137.66,38851.0,137.93,138.03,137.65,137.66,38851.0
2019-04-23 15:00:00,137.65,137.67,137.44,137.47,27307.0,137.65,137.67,137.44,137.47,27307.0
2019-04-23 15:30:00,137.47,137.51,136.98,137.04,178946.0,137.47,137.51,136.98,137.04,178946.0
2019-04-24 09:30:00,137.0,137.85,135.29,135.61,53049.0,137.0,137.85,135.29,135.61,53049.0
2019-04-24 10:00:00,135.61,135.79,135.2,135.53,49219.0,135.61,135.79,135.2,135.53,49219.0
2019-04-24 10:30:00,135.53,135.55,135.03,135.38,25100.0,135.53,135.55,135.03,135.38,25100.0
2019-04-24 11:00:00,135.37,135.55,135.25,135.31,61522.0,135.37,135.55,135.25,135.31,61522.0
2019-04-24 11:30:00,135.28,135.52,135.18,135.39,27821.0,135.28,135.52,135.18,135.39,27821.0
2019-04-24 12:00:00,135.38,135.43,135.19,135.42,11868.0,135.38,135.43,135.19,135.42,11868.0
2019-04-24 12:30:00,135.44,135.52,135.07,135.1,32650.0,135.44,135.52,135.07,135.1,32650.0
2019-04-24 13:00:00,135.07,135.34,135.07,135.29,20723.0,135.07,135.34,135.07,135.29,20723.0
2019-04-24 13:30:00,135.31,135.48,135.25,135.29,51808.0,135.31,135.48,135.25,135.29,51808.0
2019-04-24 14:00:00,135.31,135.33,134.59,134.65,34289.0,135.31,135.33,134.59,134.65,34289.0
2019-04-24 14:30:00,134.63,135.47,134.61,135.44,43392.0,134.63,135.47,134.61,135.44,43392.0
2019-04-24 15:00:00,135.45,135.73,135.42,135.58,32825.0,135.45,135.73,135.42,135.58,32825.0
2019-04-24 15:30:00,135.59,136.02,135.58,135.77,110362.0,135.59,136.02,135.58,135.77,110362.0
2019-04-25 09:30:00,135.8,136.68,134.99,136.63,40138.0,135.8,136.68,134.99,136.63,40138.0
2019-04-25 10:00:00,136.64,136.64,135.55,136.06,16066.0,136.64,136.64,135.55,136.06,16066.0
2019-04-25 10:30:00,136.04,136.5,135.73,136.24,21323.0,136.04,136.5,135.73,136.24,21323.0
2019-04-25 11:00:00,136.34,136.42,135.64,136.32,40634.0,136.34,136.42,135.64,136.32,40634.0
2019-04-25 11:30:00,136.39,136.79,136.36,136.51,10482.0,136.39,136.79,136.36,136.51,10482.0
2019-04-25 12:00:00,136.52,136.77,136.49,136.58,18946.0,136.52,136.77,136.49,136.58,18946.0
2019-04-25 12:30:00,136.56,136.97,136.47,136.88,57019.0,136.56,136.97,136.47,136.88,57019.0
2019-04-25 13:00:00,136.86,137.16,136.72,137.12,15816.0,136.86,137.16,136.72,137.12,15816.0
2019-04-25 13:30:00,137.09,137.37,137.03,137.29,23760.0,137.09,137.37,137.03,137.29,23760.0
2019-04-25 14:00:00,137.28,137.7,137.25,137.55,22966.0,137.28,137.7,137.25,137.55,22966.0
2019-04-25 14:30:00,137.51,137.57,137.21,137.4,35045.0,137.51,137.57,137.21,137.4,35045.0
2019-04-25 15:00:00,137.43,137.8,137.33,137.76,48889.0,137.43,137.8,137.33,137.76,48889.0
2019-04-25 15:30:00,137.78,137.95,137.32,137.38,225144.0,137.78,137.95,137.32,137.38,225144.0
2019-04-26 09:30:00,137.38,137.39,136.26,136.43,117427.0,137.38,137.39,136.26,136.43,117427.0
2019-04-26 10:00:00,136.53,137.31,136.43,137.31,14784.0,136.53,137.31,136.43,137.31,14784.0
2019-04-26 10:30:00,137.33,137.78,137.16,137.68,32378.0,137.33,137.78,137.16,137.68,32378.0
2019-04-26 11:00:00,137.65,138.15,137.46,138.05,43994.0,137.65,138.15,137.46,138.05,43994.0
2019-04-26 11:30:00,138.05,138.19,137.79,137.89,19302.0,138.05,138.19,137.79,137.89,19302.0
2019-04-26 12:00:00,137.85,137.94,137.7,137.78,28494.0,137.85,137.94,137.7,137.78,28494.0
2019-04-26 12:30:00,137.75,138.0,137.71,137.91,13276.0,137.75,138.0,137.71,137.91,13276.0
2019-04-26 13:00:00,137.84,137.91,137.67,137.85,20517.0,137.84,137.91,137.67,137.85,20517.0
2019-04-26 13:30:00,137.88,138.32,137.87,138.31,106686.0,137.88,138.32,137.87,138.31,106686.0
2019-04-26 14:00:00,138.32,138.45,138.14,138.27,25476.0,138.32,138.45,138.14,138.27,25476.0
2019-04-26 14:30:00,138.31,138.64,138.31,138.45,38162.0,138.31,138.64,138.31,138.45,38162.0
2019-04-26 15:00:00,138.46,138.67,138.33,138.55,38709.0,138.46,138.67,138.33,138.55,38709.0
2019-04-26 15:30:00,138.52,138.79,138.3,138.69,165109.0,138.52,138.79,138.3,138.69,165109.0
2019-04-29 09:30:00,139.43,139.84,137.73,137.91,87161.0,139.43,139.84,137.73,137.91,87161.0
2019-04-29 10:00:00,137.91,138.99,137.77,138.97,40095.0,137.91,138.99,137.77,138.97,40095.0
2019-04-29 10:30:00,138.9,139.32,138.61,139.31,64826.0,138.9,139.32,138.61,139.31,64826.0
2019-04-29 11:00:00,139.35,139.53,139.15,139.46,33106.0,139.35,139.53,139.15,139.46,33106.0
2019-04-29 11:30:00,139.47,139.52,139.07,139.07,28590.0,139.47,139.52,139.07,139.07,28590.0
2019-04-29 12:00:00,139.07,139.5,138.99,139.45,26542.0,139.07,139.5,138.99,139.45,26542.0
2019-04-29 12:30:00,139.47,139.54,139.3,139.5,31051.0,139.47,139.54,139.3,139.5,31051.0
2019-04-29 13:00:00,139.51,139.79,139.4,139.71,26423.0,139.51,139.79,139.4,139.71,26423.0
2019-04-29 13:30:00,139.72,139.75,139.28,139.35,47891.0,139.72,139.75,139.28,139.35,47891.0
2019-04-29 14:00:00,139.34,140.0,139.34,139.82,22322.0,139.34,140.0,139.34,139.82,22322.0
2019-04-29 14:30:00,139.81,139.84,139.52,139.6,25647.0,139.81,139.84,139.52,139.6,25647.0
2019-04-29 15:00:00,139.61,139.67,139.32,139.32,32638.0,139.61,139.67,139.32,139.32,32638.0
2019-04-29 15:30:00,139.36,139.43,139.07,139.09,139982.0,139.36,139.43,139.07,139.09,139982.0
2019-04-30 09:30:00,139.28,139.73,138.93,139.39,25107.0,139.28,139.73,138.93,139.39,25107.0
2019-04-30 10:00:00,139.39,140.26,139.38,139.68,70237.0,139.39,140.26,139.38,139.68,70237.0
2019-04-30 10:30:00,139.68,140.11,139.28,139.82,57049.0,139.68,140.11,139.28,139.82,57049.0
2019-04-30 11:00:00,139.77,139.77,138.98,139.19,64211.0,139.77,139.77,138.98,139.19,64211.0
2019-04-30 11:30:00,139.16,139.73,139.15,139.44,44771.0,139.16,139.73,139.15,139.44,44771.0
2019-04-30 12:00:00,139.42,139.76,139.29,139.34,30037.0,139.42,139.76,139.29,139.34,30037.0
2019-04-30 12:30:00,139.3,139.66,139.18,139.34,42578.0,139.3,139.66,139.18,139.34,42578.0
2019-04-30 13:00:00,139.35,139.36,138.8,138.81,32729.0,139.35,139.36,138.8,138.81,32729.0
2019-04-30 13:30:00,138.78,139.13,138.67,139.08,67052.0,138.78,139.13,138.67,139.08,67052.0
2019-04-30 14:00:00,139.03,139.54,138.77,139.34,65256.0,139.03,139.54,138.77,139.34,65256.0
2019-04-30 14:30:00,139.31,139.55,139.11,139.34,32278.0,139.31,139.55,139.11,139.34,32278.0
2019-04-30 15:00:00,139.3,139.53,138.94,139.04,66994.0,139.3,139.53,138.94,139.04,66994.0
2019-04-30 15:30:00,139.05,139.32,138.76,138.95,213772.0,139.05,139.32,138.76,138.95,213772.0
2019-05-01 09:30:00,137.21,137.99,134.81,134.81,133741.0,137.21,137.99,134.81,134.81,133741.0
2019-05-01 10:00:00,134.8,137.19,134.53,136.21,142038.0,134.8,137.19,134.53,136.21,142038.0
2019-05-01 10:30:00,136.31,136.45,135.4,135.65,58115.0,136.31,136.45,135.4,135.65,58115.0
2019-05-01 11:00:00,135.67,135.7,134.13,134.49,63916.0,135.67,135.7,134.13,134.49,63916.0
2019-05-01 11:30:00,134.25,136.77,134.24,136.01,202816.0,134.25,136.77,134.24,136.01,202816.0
2019-05-01 12:00:00,135.95,136.48,135.06,135.28,60994.0,135.95,136.48,135.06,135.28,60994.0
2019-05-01 12:30:00,135.25,135.65,134.98,135.57,45332.0,135.25,135.65,134.98,135.57,45332.0
2019-05-01 13:00:00,135.61,135.86,135.35,135.5,42805.0,135.61,135.86,135.35,135.5,42805.0
2019-05-01 13:30:00,135.54,136.02,135.49,135.98,37295.0,135.54,136.02,135.49,135.98,37295.0
2019-05-01 14:00:00,136.01,136.46,135.84,136.3,65688.0,136.01,136.46,135.84,136.3,65688.0
2019-05-01 14:30:00,136.3,136.34,135.34,136.08,86421.0,136.3,136.34,135.34,136.08,86421.0
2019-05-01 15:00:00,136.08,136.08,135.42,135.42,83604.0,136.08,136.08,135.42,135.42,83604.0
2019-05-01 15:30:00,135.43,135.45,134.83,134.98,238990.0,135.43,135.45,134.83,134.98,238990.0
2019-05-02 09:30:00,134.41,135.91,134.01,135.64,83911.0,134.41,135.91,134.01,135.64,83911.0
2019-05-02 10:00:00,135.62,135.68,134.78,135.37,72190.0,135.62,135.68,134.78,135.37,72190.0
2019-05-02 10:30:00,135.37,135.37,133.51,133.54,99296.0,135.37,135.37,133.51,133.54,99296.0
2019-05-02 11:00:00,133.58,133.73,132.73,133.03,177390.0,133.58,133.73,132.73,133.03,177390.0
2019-05-02 11:30:00,133.06,133.96,133.06,133.55,79416.0,133.06,133.96,133.06,133.55,79416.0
2019-05-02 12:00:00,133.67,133.8,133.22,133.68,30303.0,133.67,133.8,133.22,133.68,30303.0
2019-05-02 12:30:00,133.7,134.12,133.59,133.7,40360.0,133.7,134.12,133.59,133.7,40360.0
2019-05-02 13:00:00,133.71,134.41,133.57,134.39,32677.0,133.71,134.41,133.57,134.39,32677.0
2019-05-02 13:30:00,134.38,134.5,133.88,134.48,33868.0,134.38,134.5,133.88,134.48,33868.0
2019-05-02 14:00:00,134.49,135.66,134.44,134.95,50212.0,134.49,135.66,134.44,134.95,50212.0
2019-05-02 14:30:00,135.03,135.37,134.8,135.11,46041.0,135.03,135.37,134.8,135.11,46041.0
2019-05-02 15:00:00,135.07,135.62,134.95,135.5,62808.0,135.07,135.62,134.95,135.5,62808.0
2019-05-02 15:30:00,135.5,136.21,135.32,136.13,207011.0,135.5,136.21,135.32,136.13,207011.0
2019-05-03 09:30:00,137.25,137.75,136.36,136.57,340935.0,137.25,137.75,136.36,136.57,340935.0
2019-05-03 10:00:00,136.54,137.19,136.47,136.94,24752.0,136.54,137.19,136.47,136.94,24752.0
2019-05-03 10:30:00,137.01,137.82,137.01,137.72,120381.0,137.01,137.82,137.01,137.72,120381.0
2019-05-03 11:00:00,137.74,138.13,137.48,137.86,69696.0,137.74,138.13,137.48,137.86,69696.0
2019-05-03 11:30:00,137.89,138.09,137.68,137.94,33359.0,137.89,138.09,137.68,137.94,33359.0
2019-05-03 12:00:00,137.93,138.1,137.79,137.85,19884.0,137.93,138.1,137.79,137.85,19884.0
2019-05-03 12:30:00,137.89,138.33,137.89,138.25,59838.0,137.89,138.33,137.89,138.25,59838.0
2019-05-03 13:00:00,138.24,138.32,137.84,137.92,50447.0,138.24,138.32,137.84,137.92,50447.0
2019-05-03 13:30:00,137.99,138.56,137.96,138.33,57372.0,137.99,138.56,137.96,138.33,57372.0
2019-05-03 14:00:00,138.36,138.83,138.16,138.83,36843.0,138.36,138.83,138.16,138.83,36843.0
2019-05-03 14:30:00,138.85,138.85,138.35,138.52,71126.0,138.85,138.85,138.35,138.52,71126.0
2019-05-03 15:00:00,138.46,138.69,138.26,138.63,132448.0,138.46,138.69,138.26,138.63,132448.0
2019-05-03 15:30:00,138.64,139.12,138.62,138.82,268995.0,138.64,139.12,138.62,138.82,268995.0
2019-05-06 09:30:00,136.87,138.7,136.87,137.83,53646.0,136.87,138.7,136.87,137.83,53646.0
2019-05-06 10:00:00,137.84,137.84,136.75,137.51,151797.0,137.84,137.84,136.75,137.51,151797.0
2019-05-06 10:30:00,137.52,137.76,137.03,137.47,57281.0,137.52,137.76,137.03,137.47,57281.0
2019-05-06 11:00:00,137.44,137.58,137.21,137.41,48046.0,137.44,137.58,137.21,137.41,48046.0
2019-05-06 11:30:00,137.41,137.86,137.41,137.79,53816.0,137.41,137.86,137.41,137.79,53816.0
2019-05-06 12:00:00,137.85,137.85,137.47,137.56,50779.0,137.85,137.85,137.47,137.56,50779.0
2019-05-06 12:30:00,137.56,137.63,136.85,136.9,33008.0,137.56,137.63,136.85,136.9,33008.0
2019-05-06 13:00:00,136.88,137.22,136.81,137.18,35971.0,136.88,137.22,136.81,137.18,35971.0
2019-05-06 13:30:00,137.23,137.76,137.23,137.76,42170.0,137.23,137.76,137.23,137.76,42170.0
2019-05-06 14:00:00,137.76,138.04,137.67,137.97,36814.0,137.76,138.04,137.67,137.97,36814.0
2019-05-06 14:30:00,137.99,138.34,137.97,138.34,33913.0,137.99,138.34,137.97,138.34,33913.0
2019-05-06 15:00:00,138.43,138.65,138.34,138.52,40376.0,138.43,138.65,138.34,138.52,40376.0
2019-05-06 15:30:00,138.53,138.81,138.48,138.74,184834.0,138.53,138.81,138.48,138.74,184834.0
2019-05-07 09:30:00,137.5,138.81,135.74,136.04,41609.0,137.5,138.81,135.74,136.04,41609.0
2019-05-07 10:00:00,135.79,136.14,134.97,135.33,45401.0,135.79,136.14,134.97,135.33,45401.0
2019-05-07 10:30:00,135.42,135.79,135.36,135.6,52660.0,135.42,135.79,135.36,135.6,52660.0
2019-05-07 11:00:00,135.51,135.7,134.95,135.25,43173.0,135.51,135.7,134.95,135.25,43173.0
2019-05-07 11:30:00,135.41,135.53,134.75,134.96,28099.0,135.41,135.53,134.75,134.96,28099.0
2019-05-07 12:00:00,134.81,135.47,134.65,135.47,26494.0,134.81,135.47,134.65,135.47,26494.0
2019-05-07 12:30:00,135.44,135.58,135.02,135.02,18845.0,135.44,135.58,135.02,135.02,18845.0
2019-05-07 13:00:00,135.02,135.06,134.27,134.34,18145.0,135.02,135.06,134.27,134.34,18145.0
2019-05-07 13:30:00,134.33,134.96,134.23,134.61,42492.0,134.33,134.96,134.23,134.61,42492.0
2019-05-07 14:00:00,134.6,134.66,133.85,133.89,27007.0,134.6,134.66,133.85,133.89,27007.0
2019-05-07 14:30:00,133.93,134.54,133.62,134.43,36157.0,133.93,134.54,133.62,134.43,36157.0
2019-05-07 15:00:00,134.39,134.39,133.89,133.95,70457.0,134.39,134.39,133.89,133.95,70457.0
2019-05-07 15:30:00,133.91,134.53,133.17,134.38,175902.0,133.91,134.53,133.17,134.38,175902.0
2019-05-08 09:30:00,134.74,134.92,132.84,134.67,59191.0,134.74,134.92,132.84,134.67,59191.0
2019-05-08 10:00:00,134.72,134.72,133.66,133.68,29497.0,134.72,134.72,133.66,133.68,29497.0
2019-05-08 10:30:00,133.7,134.22,133.19,134.22,64171.0,133.7,134.22,133.19,134.22,64171.0
2019-05-08 11:00:00,134.31,134.68,133.96,134.42,48989.0,134.31,134.68,133.96,134.42,48989.0
2019-05-08 11:30:00,134.35,134.35,133.86,134.21,12724.0,134.35,134.35,133.86,134.21,12724.0
2019-05-08 12:00:00,134.25,134.48,133.9,134.39,11255.0,134.25,134.48,133.9,134.39,11255.0
2019-05-08 12:30:00,134.46,135.11,134.46,134.96,15304.0,134.46,135.11,134.46,134.96,15304.0
2019-05-08 13:00:00,134.96,135.04,134.78,134.86,16349.0,134.96,135.04,134.78,134.86,16349.0
2019-05-08 13:30:00,134.85,135.03,134.62,135.03,13556.0,134.85,135.03,134.62,135.03,13556.0
2019-05-08 14:00:00,135.04,135.13,134.41,134.42,17578.0,135.04,135.13,134.41,134.42,17578.0
2019-05-08 14:30:00,134.37,134.48,133.56,133.57,46100.0,134.37,134.48,133.56,133.57,46100.0
2019-05-08 15:00:00,133.63,134.32,133.6,134.19,121739.0,133.63,134.32,133.6,134.19,121739.0
2019-05-08 15:30:00,134.16,134.16,133.06,133.24,292418.0,134.16,134.16,133.06,133.24,292418.0
2019-05-09 09:30:00,132.06,133.04,131.35,132.74,63814.0,132.06,133.04,131.35,132.74,63814.0
2019-05-09 10:00:00,132.75,133.1,132.26,132.78,84371.0,132.75,133.1,132.26,132.78,84371.0
2019-05-09 10:30:00,132.75,133.35,132.74,132.92,32701.0,132.75,133.35,132.74,132.92,32701.0
2019-05-09 11:00:00,132.92,133.12,132.67,132.8,39417.0,132.92,133.12,132.67,132.8,39417.0
2019-05-09 11:30:00,132.89,133.18,132.62,133.01,53114.0,132.89,133.18,132.62,133.01,53114.0
2019-05-09 12:00:00,133.0,133.38,132.75,133.28,20150.0,133.0,133.38,132.75,133.28,20150.0
2019-05-09 12:30:00,133.35,133.97,133.2,133.49,20077.0,133.35,133.97,133.2,133.49,20077.0
2019-05-09 13:00:00,133.51,133.98,133.51,133.72,59225.0,133.51,133.98,133.51,133.72,59225.0
2019-05-09 13:30:00,133.76,134.0,133.5,133.67,23114.0,133.76,134.0,133.5,133.67,23114.0
2019-05-09 14:00:00,133.71,134.05,133.52,133.8,33270.0,133.71,134.05,133.52,133.8,33270.0
2019-05-09 14:30:00,133.83,134.01,133.15,133.19,23509.0,133.83,134.01,133.15,133.19,23509.0
2019-05-09 15:00:00,133.21,133.33,132.85,133.33,23680.0,133.21,133.33,132.85,133.33,23680.0
2019-05-09 15:30:00,133.32,133.66,132.68,133.14,123421.0,133.32,133.66,132.68,133.14,123421.0
2019-05-10 09:30:00,132.46,133.83,132.46,133.2,34068.0,132.46,133.83,132.46,133.2,34068.0
2019-05-10 10:00:00,133.06,133.09,132.18,132.18,64225.0,133.06,133.09,132.18,132.18,64225.0
2019-05-10 10:30:00,132.18,132.19,131.3,131.35,39793.0,132.18,132.19,131.3,131.35,39793.0
2019-05-10 11:00:00,131.47,131.81,130.84,131.29,23421.0,131.47,131.81,130.84,131.29,23421.0
2019-05-10 11:30:00,131.28,131.6,131.02,131.6,43635.0,131.28,131.6,131.02,131.6,43635.0
2019-05-10 12:00:00,131.65,132.71,131.62,132.61,26912.0,131.65,132.71,131.62,132.61,26912.0
2019-05-10 12:30:00,132.59,133.14,132.51,132.96,46607.0,132.59,133.14,132.51,132.96,46607.0
2019-05-10 13:00:00,132.96,133.67,132.68,133.19,34725.0,132.96,133.67,132.68,133.19,34725.0
2019-05-10 13:30:00,133.26,133.7,133.16,133.5,21736.0,133.26,133.7,133.16,133.5,21736.0
2019-05-10 14:00:00,133.52,133.62,132.97,133.26,20003.0,133.52,133.62,132.97,133.26,20003.0
2019-05-10 14:30:00,133.3,133.76,133.18,133.64,20905.0,133.3,133.76,133.18,133.64,20905.0
2019-05-10 15:00:00,133.65,134.51,133.64,134.41,36004.0,133.65,134.51,133.64,134.41,36004.0
2019-05-10 15:30:00,134.38,134.39,133.73,134.16,185116.0,134.38,134.39,133.73,134.16,185116.0
2019-05-13 09:30:00,131.45,131.96,130.92,131.23,49320.0,131.45,131.96,130.92,131.23,49320.0
2019-05-13 10:00:00,131.07,131.9,130.77,131.43,66052.0,131.07,131.9,130.77,131.43,66052.0
2019-05-13 10:30:00,131.36,132.17,131.18,132.1,29288.0,131.36,132.17,131.18,132.1,29288.0
2019-05-13 11:00:00,132.12,132.56,132.0,132.16,44664.0,132.12,132.56,132.0,132.16,44664.0
2019-05-13 11:30:00,132.16,132.42,132.0,132.33,68752.0,132.16,132.42,132.0,132.33,68752.0
2019-05-13 12:00:00,132.25,132.31,131.92,132.04,56252.0,132.25,132.31,131.92,132.04,56252.0
2019-05-13 12:30:00,132.0,132.49,131.99,132.12,42218.0,132.0,132.49,131.99,132.12,42218.0
2019-05-13 13:00:00,132.09,132.25,131.97,132.02,61131.0,132.09,132.25,131.97,132.02,61131.0
2019-05-13 13:30:00,132.0,132.7,131.99,132.57,35892.0,132.0,132.7,131.99,132.57,35892.0
2019-05-13 14:00:00,132.55,132.96,132.3,132.74,28442.0,132.55,132.96,132.3,132.74,28442.0
2019-05-13 14:30:00,132.82,133.45,132.4,133.33,55280.0,132.82,133.45,132.4,133.33,55280.0
2019-05-13 15:00:00,133.26,133.37,132.31,132.57,65731.0,133.26,133.37,132.31,132.57,65731.0
2019-05-13 15:30:00,132.55,132.66,132.21,132.28,240198.0,132.55,132.66,132.21,132.28,240198.0
2019-05-14 09:30:00,133.0,134.25,133.0,133.54,33344.0,133.0,134.25,133.0,133.54,33344.0
2019-05-14 10:00:00,133.49,134.89,133.39,134.68,33036.0,133.49,134.89,133.39,134.68,33036.0
2019-05-14 10:30:00,134.64,134.64,133.77,133.99,46124.0,134.64,134.64,133.77,133.99,46124.0
2019-05-14 11:00:00,134.06,134.18,133.61,134.03,32056.0,134.06,134.18,133.61,134.03,32056.0
2019-05-14 11:30:00,134.03,134.59,134.01,134.34,29982.0,134.03,134.59,134.01,134.34,29982.0
2019-05-14 12:00:00,134.33,134.5,134.11,134.4,24104.0,134.33,134.5,134.11,134.4,24104.0
2019-05-14 12:30:00,134.41,134.66,134.26,134.52,20825.0,134.41,134.66,134.26,134.52,20825.0
2019-05-14 13:00:00,134.53,134.85,134.48,134.6,33881.0,134.53,134.85,134.48,134.6,33881.0
2019-05-14 13:30:00,134.63,135.1,134.63,134.86,18823.0,134.63,135.1,134.63,134.86,18823.0
2019-05-14 14:00:00,134.87,135.15,134.7,135.06,32806.0,134.87,135.15,134.7,135.06,32806.0
2019-05-14 14:30:00,135.03,135.14,134.63,134.75,29740.0,135.03,135.14,134.63,134.75,29740.0
2019-05-14 15:00:00,134.71,134.98,134.64,134.69,46209.0,134.71,134.98,134.64,134.69,46209.0
2019-05-14 15:30:00,134.68,135.17,134.48,134.58,309950.0,134.68,135.17,134.48,134.58,309950.0
2019-05-15 09:30:00,133.53,135.68,132.79,135.68,57418.0,133.53,135.68,132.79,135.68,57418.0
2019-05-15 10:00:00,135.55,136.31,134.8,136.31,43628.0,135.55,136.31,134.8,136.31,43628.0
2019-05-15 10:30:00,136.24,136.49,135.93,136.23,36076.0,136.24,136.49,135.93,136.23,36076.0
2019-05-15 11:00:00,136.36,136.41,135.53,135.73,39858.0,136.36,136.41,135.53,135.73,39858.0
2019-05-15 11:30:00,135.75,136.34,135.55,135.79,31816.0,135.75,136.34,135.55,135.79,31816.0
2019-05-15 12:00:00,135.86,136.18,135.8,135.89,20875.0,135.86,136.18,135.8,135.89,20875.0
2019-05-15 12:30:00,135.89,135.93,135.33,135.4,28822.0,135.89,135.93,135.33,135.4,28822.0
2019-05-15 13:00:00,135.42,135.61,135.31,135.47,32519.0,135.42,135.61,135.31,135.47,32519.0
2019-05-15 13:30:00,135.52,136.0,135.49,135.93,22179.0,135.52,136.0,135.49,135.93,22179.0
2019-05-15 14:00:00,135.93,136.1,135.72,135.76,23405.0,135.93,136.1,135.72,135.76,23405.0
2019-05-15 14:30:00,135.8,136.13,135.73,135.79,31126.0,135.8,136.13,135.73,135.79,31126.0
2019-05-15 15:00:00,135.79,135.96,135.55,135.9,34638.0,135.79,135.96,135.55,135.9,34638.0
2019-05-15 15:30:00,135.9,135.92,135.26,135.27,177259.0,135.9,135.92,135.26,135.27,177259.0
2019-05-16 09:30:00,136.02,136.33,134.46,136.0,33308.0,136.02,136.33,134.46,136.0,33308.0
2019-05-16 10:00:00,136.17,136.26,135.63,136.05,32912.0,136.17,136.26,135.63,136.05,32912.0
2019-05-16 10:30:00,136.03,136.52,136.03,136.39,33853.0,136.03,136.52,136.03,136.39,33853.0
2019-05-16 11:00:00,136.43,136.59,136.27,136.35,53318.0,136.43,136.59,136.27,136.35,53318.0
2019-05-16 11:30:00,136.32,136.5,136.01,136.01,56794.0,136.32,136.5,136.01,136.01,56794.0
2019-05-16 12:00:00,136.01,136.47,135.74,136.33,21763.0,136.01,136.47,135.74,136.33,21763.0
2019-05-16 12:30:00,136.35,136.43,136.26,136.36,37837.0,136.35,136.43,136.26,136.36,37837.0
2019-05-16 13:00:00,136.36,136.38,135.62,135.77,32004.0,136.36,136.38,135.62,135.77,32004.0
2019-05-16 13:30:00,135.73,135.89,135.31,135.51,21490.0,135.73,135.89,135.31,135.51,21490.0
2019-05-16 14:00:00,135.49,135.65,135.16,135.65,30310.0,135.49,135.65,135.16,135.65,30310.0
2019-05-16 14:30:00,135.61,135.79,135.42,135.59,22246.0,135.61,135.79,135.42,135.59,22246.0
2019-05-16 15:00:00,135.53,135.54,134.97,135.31,26458.0,135.53,135.54,134.97,135.31,26458.0
2019-05-16 15:30:00,135.25,135.31,134.67,135.24,111601.0,135.25,135.31,134.67,135.24,111601.0
2019-05-17 09:30:00,133.53,134.8,133.09,134.33,112133.0,133.53,134.8,133.09,134.33,112133.0
2019-05-17 10:00:00,134.3,134.62,133.64,134.36,186211.0,134.3,134.62,133.64,134.36,186211.0
2019-05-17 10:30:00,134.36,134.94,133.99,134.65,78856.0,134.36,134.94,133.99,134.65,78856.0
2019-05-17 11:00:00,134.71,135.48,134.61,135.19,78584.0,134.71,135.48,134.61,135.19,78584.0
2019-05-17 11:30:00,135.21,135.3,134.49,134.72,33369.0,135.21,135.3,134.49,134.72,33369.0
2019-05-17 12:00:00,134.72,134.73,133.61,133.61,16497.0,134.72,134.73,133.61,133.61,16497.0
2019-05-17 12:30:00,133.56,134.4,133.56,133.65,60840.0,133.56,134.4,133.56,133.65,60840.0
2019-05-17 13:00:00,133.65,134.31,133.63,134.31,19958.0,133.65,134.31,133.63,134.31,19958.0
2019-05-17 13:30:00,134.29,134.83,134.22,134.8,31886.0,134.29,134.83,134.22,134.8,31886.0
2019-05-17 14:00:00,134.84,134.92,134.51,134.52,33676.0,134.84,134.92,134.51,134.52,33676.0
2019-05-17 14:30:00,134.55,134.93,134.51,134.92,29200.0,134.55,134.93,134.51,134.92,29200.0
2019-05-17 15:00:00,134.91,134.91,133.86,134.35,48670.0,134.91,134.91,133.86,134.35,48670.0
2019-05-17 15:30:00,134.32,134.49,133.62,133.65,165886.0,134.32,134.49,133.62,133.65,165886.0
2019-05-20 09:30:00,133.33,133.93,132.76,133.93,61992.0,133.33,133.93,132.76,133.93,61992.0
2019-05-20 10:00:00,133.86,134.1,133.55,134.04,35045.0,133.86,134.1,133.55,134.04,35045.0
2019-05-20 10:30:00,134.05,134.26,133.7,134.0,63449.0,134.05,134.26,133.7,134.0,63449.0
2019-05-20 11:00:00,134.05,134.49,133.9,134.43,38103.0,134.05,134.49,133.9,134.43,38103.0
2019-05-20 11:30:00,134.48,134.67,134.16,134.55,22987.0,134.48,134.67,134.16,134.55,22987.0
2019-05-20 12:00:00,134.49,135.0,134.4,134.74,23869.0,134.49,135.0,134.4,134.74,23869.0
2019-05-20 12:30:00,134.69,134.91,134.47,134.63,40078.0,134.69,134.91,134.47,134.63,40078.0
2019-05-20 13:00:00,134.59,135.07,134.32,134.36,77090.0,134.59,135.07,134.32,134.36,77090.0
2019-05-20 13:30:00,134.37,134.44,134.13,134.31,20422.0,134.37,134.44,134.13,134.31,20422.0
2019-05-20 14:00:00,134.29,134.37,133.94,134.09,21551.0,134.29,134.37,133.94,134.09,21551.0
2019-05-20 14:30:00,134.06,134.06,133.48,133.65,22231.0,134.06,134.06,133.48,133.65,22231.0
2019-05-20 15:00:00,133.63,133.83,133.42,133.83,33377.0,133.63,133.83,133.42,133.83,33377.0
2019-05-20 15:30:00,133.81,133.93,133.52,133.63,88535.0,133.81,133.93,133.52,133.63,88535.0
2019-05-21 09:30:00,134.7,135.44,134.34,135.12,16745.0,134.7,135.44,134.34,135.12,16745.0
2019-05-21 10:00:00,135.06,135.48,134.97,135.02,21777.0,135.06,135.48,134.97,135.02,21777.0
2019-05-21 10:30:00,135.03,135.44,134.77,135.34,21951.0,135.03,135.44,134.77,135.34,21951.0
2019-05-21 11:00:00,135.26,135.27,134.51,135.06,24149.0,135.26,135.27,134.51,135.06,24149.0
2019-05-21 11:30:00,135.02,135.18,134.41,134.41,50101.0,135.02,135.18,134.41,134.41,50101.0
2019-05-21 12:00:00,134.5,134.73,134.28,134.7,19504.0,134.5,134.73,134.28,134.7,19504.0
2019-05-21 12:30:00,134.68,134.76,134.49,134.71,13774.0,134.68,134.76,134.49,134.71,13774.0
2019-05-21 13:00:00,134.73,134.86,134.59,134.69,13543.0,134.73,134.86,134.59,134.69,13543.0
2019-05-21 13:30:00,134.65,134.91,134.58,134.77,11440.0,134.65,134.91,134.58,134.77,11440.0
2019-05-21 14:00:00,134.74,134.78,134.39,134.49,16539.0,134.74,134.78,134.39,134.49,16539.0
2019-05-21 14:30:00,134.55,134.74,134.44,134.44,27111.0,134.55,134.74,134.44,134.44,27111.0
2019-05-21 15:00:00,134.43,134.63,134.18,134.45,21067.0,134.43,134.63,134.18,134.45,21067.0
2019-05-21 15:30:00,134.48,134.7,134.26,134.59,84419.0,134.48,134.7,134.26,134.59,84419.0
2019-05-22 09:30:00,134.29,134.88,133.34,134.43,129290.0,134.29,134.88,133.34,134.43,129290.0
2019-05-22 10:00:00,134.44,134.56,133.89,134.27,51375.0,134.44,134.56,133.89,134.27,51375.0
2019-05-22 10:30:00,134.23,134.42,133.4,133.68,38551.0,134.23,134.42,133.4,133.68,38551.0
2019-05-22 11:00:00,133.61,133.83,133.26,133.78,41081.0,133.61,133.83,133.26,133.78,41081.0
2019-05-22 11:30:00,133.86,133.97,133.36,133.81,29113.0,133.86,133.97,133.36,133.81,29113.0
2019-05-22 12:00:00,133.78,134.58,133.77,134.45,48030.0,133.78,134.58,133.77,134.45,48030.0
2019-05-22 12:30:00,134.41,134.74,134.3,134.56,41628.0,134.41,134.74,134.3,134.56,41628.0
2019-05-22 13:00:00,134.6,134.62,134.29,134.55,36520.0,134.6,134.62,134.29,134.55,36520.0
2019-05-22 13:30:00,134.54,134.94,134.36,134.91,30416.0,134.54,134.94,134.36,134.91,30416.0
2019-05-22 14:00:00,134.91,135.05,134.72,134.98,57658.0,134.91,135.05,134.72,134.98,57658.0
2019-05-22 14:30:00,134.98,135.26,134.98,135.13,39258.0,134.98,135.26,134.98,135.13,39258.0
2019-05-22 15:00:00,135.16,135.19,134.77,134.93,65846.0,135.16,135.19,134.77,134.93,65846.0
2019-05-22 15:30:00,134.92,135.03,134.69,134.8,188296.0,134.92,135.03,134.69,134.8,188296.0
2019-05-23 09:30:00,133.91,134.23,132.7,133.63,59221.0,133.91,134.23,132.7,133.63,59221.0
2019-05-23 10:00:00,133.67,134.26,132.94,134.26,138369.0,133.67,134.26,132.94,134.26,138369.0
2019-05-23 10:30:00,134.24,134.24,133.57,133.72,36015.0,134.24,134.24,133.57,133.72,36015.0
2019-05-23 11:00:00,133.69,133.9,133.14,133.62,41544.0,133.69,133.9,133.14,133.62,41544.0
2019-05-23 11:30:00,133.68,133.77,132.68,132.8,61673.0,133.68,133.77,132.68,132.8,61673.0
2019-05-23 12:00:00,132.77,132.98,132.18,132.88,94689.0,132.77,132.98,132.18,132.88,94689.0
2019-05-23 12:30:00,132.87,133.89,132.87,133.79,70606.0,132.87,133.89,132.87,133.79,70606.0
2019-05-23 13:00:00,133.77,134.11,133.49,134.01,31169.0,133.77,134.11,133.49,134.01,31169.0
2019-05-23 13:30:00,134.0,134.19,134.0,134.14,35023.0,134.0,134.19,134.0,134.14,35023.0
2019-05-23 14:00:00,134.11,134.27,133.92,133.94,26023.0,134.11,134.27,133.92,133.94,26023.0
2019-05-23 14:30:00,133.92,134.04,133.51,133.94,31926.0,133.92,134.04,133.51,133.94,31926.0
2019-05-23 15:00:00,133.9,134.3,133.86,134.04,56724.0,133.9,134.3,133.86,134.04,56724.0
2019-05-23 15:30:00,134.04,134.46,133.68,134.4,141245.0,134.04,134.46,133.68,134.4,141245.0
2019-05-24 09:30:00,135.44,137.35,135.44,136.97,57487.0,135.44,137.35,135.44,136.97,57487.0
2019-05-24 10:00:00,136.9,137.62,136.9,136.94,62557.0,136.9,137.62,136.9,136.94,62557.0
2019-05-24 10:30:00,137.0,137.11,136.04,136.04,81070.0,137.0,137.11,136.04,136.04,81070.0
2019-05-24 11:00:00,136.06,136.78,135.76,136.33,65343.0,136.06,136.78,135.76,136.33,65343.0
2019-05-24 11:30:00,136.36,136.77,136.3,136.53,68057.0,136.36,136.77,136.3,136.53,68057.0
2019-05-24 12:00:00,136.53,137.0,136.47,137.0,20077.0,136.53,137.0,136.47,137.0,20077.0
2019-05-24 12:30:00,137.03,137.29,136.91,137.28,20564.0,137.03,137.29,136.91,137.28,20564.0
2019-05-24 13:00:00,137.33,137.4,136.89,136.92,39247.0,137.33,137.4,136.89,136.92,39247.0
2019-05-24 13:30:00,136.87,137.1,136.82,137.01,24906.0,136.87,137.1,136.82,137.01,24906.0
2019-05-24 14:00:00,137.02,137.02,136.53,136.59,53595.0,137.02,137.02,136.53,136.59,53595.0
2019-05-24 14:30:00,136.62,136.83,136.55,136.75,30854.0,136.62,136.83,136.55,136.75,30854.0
2019-05-24 15:00:00,136.77,136.83,136.47,136.63,40883.0,136.77,136.83,136.47,136.63,40883.0
2019-05-24 15:30:00,136.61,136.8,136.23,136.32,114078.0,136.61,136.8,136.23,136.32,114078.0
2019-05-28 09:30:00,137.9,139.03,137.19,138.87,77488.0,137.9,139.03,137.19,138.87,77488.0
2019-05-28 10:00:00,138.78,138.85,138.2,138.31,87664.0,138.78,138.85,138.2,138.31,87664.0
2019-05-28 10:30:00,138.32,138.32,137.23,137.75,34771.0,138.32,138.32,137.23,137.75,34771.0
2019-05-28 11:00:00,137.7,138.31,137.67,138.14,71813.0,137.7,138.31,137.67,138.14,71813.0
2019-05-28 11:30:00,138.08,138.36,137.7,138.2,49266.0,138.08,138.36,137.7,138.2,49266.0
2019-05-28 12:00:00,138.31,138.44,138.0,138.24,18821.0,138.31,138.44,138.0,138.24,18821.0
2019-05-28 12:30:00,138.3,138.38,137.87,137.94,47916.0,138.3,138.38,137.87,137.94,47916.0
2019-05-28 13:00:00,137.95,138.07,137.69,137.86,62139.0,137.95,138.07,137.69,137.86,62139.0
2019-05-28 13:30:00,137.86,137.97,137.7,137.83,37287.0,137.86,137.97,137.7,137.83,37287.0
2019-05-28 14:00:00,137.77,137.77,137.45,137.48,46867.0,137.77,137.77,137.45,137.48,46867.0
2019-05-28 14:30:00,137.48,137.63,137.03,137.18,47102.0,137.48,137.63,137.03,137.18,47102.0
2019-05-28 15:00:00,137.16,137.29,136.97,136.97,58725.0,137.16,137.29,136.97,136.97,58725.0
2019-05-28 15:30:00,136.97,137.04,136.47,136.63,202541.0,136.97,137.04,136.47,136.63,202541.0
2019-05-29 09:30:00,135.78,136.16,134.77,135.69,33275.0,135.78,136.16,134.77,135.69,33275.0
2019-05-29 10:00:00,135.68,135.84,135.31,135.71,34796.0,135.68,135.84,135.31,135.71,34796.0
2019-05-29 10:30:00,135.72,136.26,135.6,136.15,84080.0,135.72,136.26,135.6,136.15,84080.0
2019-05-29 11:00:00,136.12,136.6,135.86,135.97,72861.0,136.12,136.6,135.86,135.97,72861.0
2019-05-29 11:30:00,136.06,136.07,135.34,135.41,99778.0,136.06,136.07,135.34,135.41,99778.0
2019-05-29 12:00:00,135.4,136.12,135.34,135.97,29727.0,135.4,136.12,135.34,135.97,29727.0
2019-05-29 12:30:00,135.94,136.18,135.73,135.73,24984.0,135.94,136.18,135.73,135.73,24984.0
2019-05-29 13:00:00,135.75,136.37,135.55,136.09,20169.0,135.75,136.37,135.55,136.09,20169.0
2019-05-29 13:30:00,136.08,136.72,136.05,136.48,13847.0,136.08,136.72,136.05,136.48,13847.0
2019-05-29 14:00:00,136.44,136.62,136.28,136.38,16737.0,136.44,136.62,136.28,136.38,16737.0
2019-05-29 14:30:00,136.35,136.35,135.66,135.91,27690.0,136.35,136.35,135.66,135.91,27690.0
2019-05-29 15:00:00,135.91,135.91,135.58,135.72,45573.0,135.91,135.91,135.58,135.72,45573.0
2019-05-29 15:30:00,135.73,135.94,135.23,135.32,149256.0,135.73,135.94,135.23,135.32,149256.0
2019-05-30 09:30:00,135.64,136.18,135.13,135.55,15164.0,135.64,136.18,135.13,135.55,15164.0
2019-05-30 10:00:00,135.51,136.97,135.51,136.77,52643.0,135.51,136.97,135.51,136.77,52643.0
2019-05-30 10:30:00,136.77,136.96,136.04,136.22,16192.0,136.77,136.96,136.04,136.22,16192.0
2019-05-30 11:00:00,136.2,136.7,136.02,136.6,15771.0,136.2,136.7,136.02,136.6,15771.0
2019-05-30 11:30:00,136.66,136.7,135.96,136.09,15780.0,136.66,136.7,135.96,136.09,15780.0
2019-05-30 12:00:00,136.0,136.26,135.86,136.1,15934.0,136.0,136.26,135.86,136.1,15934.0
2019-05-30 12:30:00,136.1,136.37,135.99,136.2,10311.0,136.1,136.37,135.99,136.2,10311.0
2019-05-30 13:00:00,136.18,136.21,135.79,135.81,11112.0,136.18,136.21,135.79,135.81,11112.0
2019-05-30 13:30:00,135.8,136.07,135.72,136.04,11699.0,135.8,136.07,135.72,136.04,11699.0
2019-05-30 14:00:00,136.03,136.35,135.99,136.12,36061.0,136.03,136.35,135.99,136.12,36061.0
2019-05-30 14:30:00,136.03,136.09,135.59,136.03,27316.0,136.03,136.09,135.59,136.03,27316.0
2019-05-30 15:00:00,136.09,136.15,135.8,136.12,28838.0,136.09,136.15,135.8,136.12,28838.0
2019-05-30 15:30:00,136.07,136.31,135.94,136.12,63582.0,136.07,136.31,135.94,136.12,63582.0
2019-05-31 09:30:00,134.93,136.11,134.7,134.93,44280.0,134.93,136.11,134.7,134.93,44280.0
2019-05-31 10:00:00,134.8,135.01,134.39,134.93,20288.0,134.8,135.01,134.39,134.93,20288.0
2019-05-31 10:30:00,134.87,135.39,134.74,135.23,41202.0,134.87,135.39,134.74,135.23,41202.0
2019-05-31 11:00:00,135.25,136.02,135.24,136.02,18323.0,135.25,136.02,135.24,136.02,18323.0
2019-05-31 11:30:00,136.11,136.36,135.65,136.27,92116.0,136.11,136.36,135.65,136.27,92116.0
2019-05-31 12:00:00,136.29,136.33,136.01,136.09,27272.0,136.29,136.33,136.01,136.09,27272.0
2019-05-31 12:30:00,136.08,136.54,136.01,136.26,38877.0,136.08,136.54,136.01,136.26,38877.0
2019-05-31 13:00:00,136.27,136.96,136.24,136.89,15146.0,136.27,136.96,136.24,136.89,15146.0
2019-05-31 13:30:00,136.84,136.94,136.64,136.81,13035.0,136.84,136.94,136.64,136.81,13035.0
2019-05-31 14:00:00,136.78,136.88,136.36,136.46,21679.0,136.78,136.88,136.36,136.46,21679.0
2019-05-31 14:30:00,136.43,136.71,136.28,136.47,19805.0,136.43,136.71,136.28,136.47,19805.0
2019-05-31 15:00:00,136.43,136.49,136.08,136.27,41711.0,136.43,136.49,136.08,136.27,41711.0
2019-05-31 15:30:00,136.24,136.24,135.65,135.84,162111.0,136.24,136.24,135.65,135.84,162111.0
2019-06-03 09:30:00,136.32,138.0,135.0,135.05,38089.0,136.32,138.0,135.0,135.05,38089.0
2019-06-03 10:00:00,135.0,135.9,134.61,135.79,112255.0,135.0,135.9,134.61,135.79,112255.0
2019-06-03 10:30:00,135.81,135.99,135.42,135.69,42649.0,135.81,135.99,135.42,135.69,42649.0
2019-06-03 11:00:00,135.71,136.07,135.41,136.03,104045.0,135.71,136.07,135.41,136.03,104045.0
2019-06-03 11:30:00,135.98,136.04,134.84,135.04,91734.0,135.98,136.04,134.84,135.04,91734.0
2019-06-03 12:00:00,135.06,135.3,134.25,134.35,46572.0,135.06,135.3,134.25,134.35,46572.0
2019-06-03 12:30:00,134.33,134.82,134.16,134.64,68055.0,134.33,134.82,134.16,134.64,68055.0
2019-06-03 13:00:00,134.65,134.79,134.0,134.48,99712.0,134.65,134.79,134.0,134.48,99712.0
2019-06-03 13:30:00,134.5,134.98,134.13,134.8,89304.0,134.5,134.98,134.13,134.8,89304.0
2019-06-03 14:00:00,134.81,135.06,134.39,134.48,30819.0,134.81,135.06,134.39,134.48,30819.0
2019-06-03 14:30:00,134.52,134.6,133.54,133.67,57882.0,134.52,134.6,133.54,133.67,57882.0
2019-06-03 15:00:00,133.64,133.64,132.86,132.96,86107.0,133.64,133.64,132.86,132.96,86107.0
2019-06-03 15:30:00,132.95,133.48,132.81,132.98,377839.0,132.95,133.48,132.81,132.98,377839.0
2019-06-04 09:30:00,133.43,134.26,132.64,133.46,182347.0,133.43,134.26,132.64,133.46,182347.0
2019-06-04 10:00:00,133.5,133.85,132.85,133.53,81525.0,133.5,133.85,132.85,133.53,81525.0
2019-06-04 10:30:00,133.58,133.63,132.18,132.45,121262.0,133.58,133.63,132.18,132.45,121262.0
2019-06-04 11:00:00,132.45,133.12,131.87,132.08,203011.0,132.45,133.12,131.87,132.08,203011.0
2019-06-04 11:30:00,132.06,133.41,132.01,133.35,78807.0,132.06,133.41,132.01,133.35,78807.0
2019-06-04 12:00:00,133.33,133.45,133.16,133.45,31326.0,133.33,133.45,133.16,133.45,31326.0
2019-06-04 12:30:00,133.52,134.06,133.24,133.99,36861.0,133.52,134.06,133.24,133.99,36861.0
2019-06-04 13:00:00,133.99,134.37,133.98,134.33,26132.0,133.99,134.37,133.98,134.33,26132.0
2019-06-04 13:30:00,134.35,134.61,134.23,134.34,36760.0,134.35,134.61,134.23,134.34,36760.0
2019-06-04 14:00:00,134.33,134.38,134.09,134.21,39404.0,134.33,134.38,134.09,134.21,39404.0
2019-06-04 14:30:00,134.21,134.7,134.11,134.58,140745.0,134.21,134.7,134.11,134.58,140745.0
2019-06-04 15:00:00,134.57,135.2,134.55,135.15,80272.0,134.57,135.2,134.55,135.15,80272.0
2019-06-04 15:30:00,135.15,135.74,135.03,135.63,249628.0,135.15,135.74,135.03,135.63,249628.0
2019-06-05 09:30:00,136.93,137.93,136.09,137.38,49629.0,136.93,137.93,136.09,137.38,49629.0
2019-06-05 10:00:00,137.44,137.54,136.75,136.87,54862.0,137.44,137.54,136.75,136.87,54862.0
2019-06-05 10:30:00,136.87,137.32,136.78,137.08,69459.0,136.87,137.32,136.78,137.08,69459.0
2019-06-05 11:00:00,137.09,137.23,136.77,137.19,32513.0,137.09,137.23,136.77,137.19,32513.0
2019-06-05 11:30:00,137.19,137.61,136.71,137.56,194530.0,137.19,137.61,136.71,137.56,194530.0
2019-06-05 12:00:00,137.62,138.05,137.54,138.02,46773.0,137.62,138.05,137.54,138.02,46773.0
2019-06-05 12:30:00,138.02,138.19,137.73,137.99,21486.0,138.02,138.19,137.73,137.99,21486.0
2019-06-05 13:00:00,138.0,138.27,138.0,138.14,13106.0,138.0,138.27,138.0,138.14,13106.0
2019-06-05 13:30:00,138.14,138.41,138.02,138.35,47267.0,138.14,138.41,138.02,138.35,47267.0
2019-06-05 14:00:00,138.35,138.64,138.29,138.45,35744.0,138.35,138.64,138.29,138.45,35744.0
2019-06-05 14:30:00,138.47,138.52,138.23,138.23,42993.0,138.47,138.52,138.23,138.23,42993.0
2019-06-05 15:00:00,138.22,138.57,138.2,138.3,51172.0,138.22,138.57,138.2,138.3,51172.0
2019-06-05 15:30:00,138.3,138.64,138.05,138.2,140262.0,138.3,138.64,138.05,138.2,140262.0
2019-06-06 09:30:00,138.75,140.36,138.41,138.81,141154.0,138.75,140.36,138.41,138.81,141154.0
2019-06-06 10:00:00,138.78,139.06,138.55,138.55,30154.0,138.78,139.06,138.55,138.55,30154.0
2019-06-06 10:30:00,138.55,138.85,138.34,138.41,42071.0,138.55,138.85,138.34,138.41,42071.0
2019-06-06 11:00:00,138.36,138.8,138.28,138.66,24953.0,138.36,138.8,138.28,138.66,24953.0
2019-06-06 11:30:00,138.6,138.67,138.09,138.17,16393.0,138.6,138.67,138.09,138.17,16393.0
2019-06-06 12:00:00,138.11,138.22,137.89,137.9,16560.0,138.11,138.22,137.89,137.9,16560.0
2019-06-06 12:30:00,137.92,138.08,137.76,137.84,13453.0,137.92,138.08,137.76,137.84,13453.0
2019-06-06 13:00:00,137.88,138.1,137.56,137.67,20003.0,137.88,138.1,137.56,137.67,20003.0
2019-06-06 13:30:00,137.71,137.94,137.62,137.62,15641.0,137.71,137.94,137.62,137.62,15641.0
2019-06-06 14:00:00,137.62,137.63,137.27,137.33,14053.0,137.62,137.63,137.27,137.33,14053.0
2019-06-06 14:30:00,137.27,137.55,137.15,137.45,24254.0,137.27,137.55,137.15,137.45,24254.0
2019-06-06 15:00:00,137.48,137.76,137.3,137.75,32842.0,137.48,137.76,137.3,137.75,32842.0
2019-06-06 15:30:00,137.74,138.1,137.28,137.48,127465.0,137.74,138.1,137.28,137.48,127465.0
2019-06-07 09:30:00,138.44,139.17,137.71,138.43,75332.0,138.44,139.17,137.71,138.43,75332.0
2019-06-07 10:00:00,138.31,138.32,136.89,137.51,79721.0,138.31,138.32,136.89,137.51,79721.0
2019-06-07 10:30:00,137.55,138.33,137.51,138.24,35479.0,137.55,138.33,137.51,138.24,35479.0
2019-06-07 11:00:00,138.2,138.31,137.75,137.83,31310.0,138.2,138.31,137.75,137.83,31310.0
2019-06-07 11:30:00,137.72,137.92,137.62,137.88,14912.0,137.72,137.92,137.62,137.88,14912.0
2019-06-07 12:00:00,137.91,138.08,137.85,137.98,10582.0,137.91,138.08,137.85,137.98,10582.0
2019-06-07 12:30:00,138.0,138.37,137.91,138.0,15845.0,138.0,138.37,137.91,138.0,15845.0
2019-06-07 13:00:00,137.95,138.15,137.81,138.05,22129.0,137.95,138.15,137.81,138.05,22129.0
2019-06-07 13:30:00,138.02,138.67,138.01,138.57,19075.0,138.02,138.67,138.01,138.57,19075.0
2019-06-07 14:00:00,138.55,138.83,138.43,138.79,14466.0,138.55,138.83,138.43,138.79,14466.0
2019-06-07 14:30:00,138.77,138.97,138.47,138.58,20001.0,138.77,138.97,138.47,138.58,20001.0
2019-06-07 15:00:00,138.6,138.9,138.44,138.8,87525.0,138.6,138.9,138.44,138.8,87525.0
2019-06-07 15:30:00,138.8,138.96,138.57,138.74,116634.0,138.8,138.96,138.57,138.74,116634.0
2019-06-10 09:30:00,139.64,139.93,138.5,139.0,85840.0,139.64,139.93,138.5,139.0,85840.0
2019-06-10 10:00:00,139.03,139.05,138.46,138.69,29670.0,139.03,139.05,138.46,138.69,29670.0
2019-06-10 10:30:00,138.68,138.76,138.21,138.28,57863.0,138.68,138.76,138.21,138.28,57863.0
2019-06-10 11:00:00,138.28,138.84,138.19,138.81,142611.0,138.28,138.84,138.19,138.81,142611.0
2019-06-10 11:30:00,138.83,139.65,138.73,139.52,39813.0,138.83,139.65,138.73,139.52,39813.0
2019-06-10 12:00:00,139.5,139.89,139.36,139.89,21752.0,139.5,139.89,139.36,139.89,21752.0
2019-06-10 12:30:00,139.87,140.2,139.71,139.86,39418.0,139.87,140.2,139.71,139.86,39418.0
2019-06-10 13:00:00,139.86,140.21,139.85,139.93,21390.0,139.86,140.21,139.85,139.93,21390.0
2019-06-10 13:30:00,139.93,140.42,139.88,140.16,43687.0,139.93,140.42,139.88,140.16,43687.0
2019-06-10 14:00:00,140.06,140.24,139.78,140.02,47980.0,140.06,140.24,139.78,140.02,47980.0
2019-06-10 14:30:00,140.0,140.33,139.93,140.24,59899.0,140.0,140.33,139.93,140.24,59899.0
2019-06-10 15:00:00,140.19,140.28,139.88,139.92,39233.0,140.19,140.28,139.88,139.92,39233.0
2019-06-10 15:30:00,139.92,140.16,139.42,139.7,163824.0,139.92,140.16,139.42,139.7,163824.0
2019-06-11 09:30:00,140.46,141.32,139.81,139.93,26569.0,140.46,141.32,139.81,139.93,26569.0
2019-06-11 10:00:00,139.93,140.17,138.84,138.95,22340.0,139.93,140.17,138.84,138.95,22340.0
2019-06-11 10:30:00,138.96,139.38,138.68,139.34,60034.0,138.96,139.38,138.68,139.34,60034.0
2019-06-11 11:00:00,139.44,139.7,139.15,139.24,107882.0,139.44,139.7,139.15,139.24,107882.0
2019-06-11 11:30:00,139.29,139.33,138.98,139.26,75832.0,139.29,139.33,138.98,139.26,75832.0
2019-06-11 12:00:00,139.23,139.23,138.64,138.93,57598.0,139.23,139.23,138.64,138.93,57598.0
2019-06-11 12:30:00,138.92,139.12,138.74,138.95,87266.0,138.92,139.12,138.74,138.95,87266.0
2019-06-11 13:00:00,138.91,139.42,138.91,139.15,62814.0,138.91,139.42,138.91,139.15,62814.0
2019-06-11 13:30:00,139.12,139.47,139.06,139.47,45510.0,139.12,139.47,139.06,139.47,45510.0
2019-06-11 14:00:00,139.52,139.94,139.34,139.34,82397.0,139.52,139.94,139.34,139.34,82397.0
2019-06-11 14:30:00,139.45,139.62,139.32,139.35,24725.0,139.45,139.62,139.32,139.35,24725.0
2019-06-11 15:00:00,139.37,139.76,139.35,139.65,57413.0,139.37,139.76,139.35,139.65,57413.0
2019-06-11 15:30:00,139.63,139.88,139.33,139.44,157016.0,139.63,139.88,139.33,139.44,157016.0
2019-06-12 09:30:00,139.44,140.23,138.13,138.19,156096.0,139.44,140.23,138.13,138.19,156096.0
2019-06-12 10:00:00,138.3,138.4,137.79,137.97,71901.0,138.3,138.4,137.79,137.97,71901.0
2019-06-12 10:30:00,137.92,138.87,137.86,138.56,151781.0,137.92,138.87,137.86,138.56,151781.0
2019-06-12 11:00:00,138.44,138.67,138.26,138.66,23289.0,138.44,138.67,138.26,138.66,23289.0
2019-06-12 11:30:00,138.65,138.76,138.25,138.43,47693.0,138.65,138.76,138.25,138.43,47693.0
2019-06-12 12:00:00,138.46,139.03,138.41,138.94,11174.0,138.46,139.03,138.41,138.94,11174.0
2019-06-12 12:30:00,138.97,139.29,138.97,139.22,14504.0,138.97,139.29,138.97,139.22,14504.0
2019-06-12 13:00:00,139.21,139.76,139.18,139.76,74780.0,139.21,139.76,139.18,139.76,74780.0
2019-06-12 13:30:00,139.74,139.85,139.42,139.42,20225.0,139.74,139.85,139.42,139.42,20225.0
2019-06-12 14:00:00,139.48,139.69,139.45,139.56,23632.0,139.48,139.69,139.45,139.56,23632.0
2019-06-12 14:30:00,139.58,139.74,139.48,139.59,34897.0,139.58,139.74,139.48,139.59,34897.0
2019-06-12 15:00:00,139.58,139.95,139.53,139.83,89314.0,139.58,139.95,139.53,139.83,89314.0
2019-06-12 15:30:00,139.83,139.95,139.72,139.93,113965.0,139.83,139.95,139.72,139.93,113965.0
2019-06-13 09:30:00,140.32,141.22,139.85,140.11,21013.0,140.32,141.22,139.85,140.11,21013.0
2019-06-13 10:00:00,140.07,140.77,139.59,140.68,274968.0,140.07,140.77,139.59,140.68,274968.0
2019-06-13 10:30:00,140.74,141.51,140.47,140.96,135774.0,140.74,141.51,140.47,140.96,135774.0
2019-06-13 11:00:00,141.05,141.12,140.58,140.92,28916.0,141.05,141.12,140.58,140.92,28916.0
2019-06-13 11:30:00,140.89,141.13,140.64,140.77,23210.0,140.89,141.13,140.64,140.77,23210.0
2019-06-13 12:00:00,140.77,140.77,140.5,140.56,19962.0,140.77,140.77,140.5,140.56,19962.0
2019-06-13 12:30:00,140.62,140.84,140.5,140.75,13943.0,140.62,140.84,140.5,140.75,13943.0
2019-06-13 13:00:00,140.84,140.84,140.52,140.58,13353.0,140.84,140.84,140.52,140.58,13353.0
2019-06-13 13:30:00,140.58,140.68,140.48,140.51,23444.0,140.58,140.68,140.48,140.51,23444.0
2019-06-13 14:00:00,140.53,140.55,140.11,140.28,18615.0,140.53,140.55,140.11,140.28,18615.0
2019-06-13 14:30:00,140.25,140.77,140.07,140.54,268779.0,140.25,140.77,140.07,140.54,268779.0
2019-06-13 15:00:00,140.52,140.63,140.26,140.63,150535.0,140.52,140.63,140.26,140.63,150535.0
2019-06-13 15:30:00,140.61,141.12,140.58,141.06,139342.0,140.61,141.12,140.58,141.06,139342.0
2019-06-14 09:30:00,141.4,143.35,140.97,143.34,75060.0,141.4,143.35,140.97,143.34,75060.0
2019-06-14 10:00:00,143.22,143.83,142.34,142.57,116042.0,143.22,143.83,142.34,142.57,116042.0
2019-06-14 10:30:00,142.51,142.83,142.12,142.16,73836.0,142.51,142.83,142.12,142.16,73836.0
2019-06-14 11:00:00,142.18,142.35,141.95,142.31,38690.0,142.18,142.35,141.95,142.31,38690.0
2019-06-14 11:30:00,142.31,142.56,141.99,141.99,36503.0,142.31,142.56,141.99,141.99,36503.0
2019-06-14 12:00:00,142.03,142.14,141.79,142.08,35681.0,142.03,142.14,141.79,142.08,35681.0
2019-06-14 12:30:00,142.02,142.15,141.78,142.02,29342.0,142.02,142.15,141.78,142.02,29342.0
2019-06-14 13:00:00,142.02,142.03,141.56,141.63,23758.0,142.02,142.03,141.56,141.63,23758.0
2019-06-14 13:30:00,141.63,141.7,141.31,141.42,20321.0,141.63,141.7,141.31,141.42,20321.0
2019-06-14 14:00:00,141.4,141.43,140.86,141.01,41210.0,141.4,141.43,140.86,141.01,41210.0
2019-06-14 14:30:00,141.05,141.05,140.72,140.8,37312.0,141.05,141.05,140.72,140.8,37312.0
2019-06-14 15:00:00,140.8,141.5,140.65,141.44,48240.0,140.8,141.5,140.65,141.44,48240.0
2019-06-14 15:30:00,141.44,141.56,141.21,141.27,157012.0,141.44,141.56,141.21,141.27,157012.0
2019-06-17 09:30:00,141.48,142.67,141.2,141.5,189673.0,141.48,142.67,141.2,141.5,189673.0
2019-06-17 10:00:00,141.38,141.71,140.98,141.7,75723.0,141.38,141.71,140.98,141.7,75723.0
2019-06-17 10:30:00,141.74,142.14,141.49,142.08,69117.0,141.74,142.14,141.49,142.08,69117.0
2019-06-17 11:00:00,142.09,142.16,141.53,141.57,17523.0,142.09,142.16,141.53,141.57,17523.0
2019-06-17 11:30:00,141.57,141.61,141.13,141.13,10126.0,141.57,141.61,141.13,141.13,10126.0
2019-06-17 12:00:00,141.13,141.29,141.08,141.16,13478.0,141.13,141.29,141.08,141.16,13478.0
2019-06-17 12:30:00,141.14,141.23,141.06,141.21,12043.0,141.14,141.23,141.06,141.21,12043.0
2019-06-17 13:00:00,141.21,141.53,141.18,141.5,14980.0,141.21,141.53,141.18,141.5,14980.0
2019-06-17 13:30:00,141.5,141.6,141.44,141.44,23996.0,141.5,141.6,141.44,141.44,23996.0
2019-06-17 14:00:00,141.45,141.66,141.38,141.38,21537.0,141.45,141.66,141.38,141.38,21537.0
2019-06-17 14:30:00,141.38,141.58,141.27,141.37,22929.0,141.38,141.58,141.27,141.37,22929.0
2019-06-17 15:00:00,141.42,141.56,141.27,141.56,34778.0,141.42,141.56,141.27,141.56,34778.0
2019-06-17 15:30:00,141.56,141.74,141.21,141.46,149440.0,141.56,141.74,141.21,141.46,149440.0
2019-06-18 09:30:00,143.03,146.1,142.27,144.41,178055.0,143.03,146.1,142.27,144.41,178055.0
2019-06-18 10:00:00,144.46,144.89,144.12,144.69,128158.0,144.46,144.89,144.12,144.69,128158.0
2019-06-18 10:30:00,144.62,145.75,144.45,145.66,125916.0,144.62,145.75,144.45,145.66,125916.0
2019-06-18 11:00:00,145.63,146.3,145.48,145.73,70880.0,145.63,146.3,145.48,145.73,70880.0
2019-06-18 11:30:00,145.72,146.49,145.33,146.41,116065.0,145.72,146.49,145.33,146.41,116065.0
2019-06-18 12:00:00,146.4,146.5,146.04,146.23,96399.0,146.4,146.5,146.04,146.23,96399.0
2019-06-18 12:30:00,146.25,146.36,145.63,145.64,121962.0,146.25,146.36,145.63,145.64,121962.0
2019-06-18 13:00:00,145.64,146.1,145.53,146.08,44734.0,145.64,146.1,145.53,146.08,44734.0
2019-06-18 13:30:00,146.07,146.38,145.88,145.92,58250.0,146.07,146.38,145.88,145.92,58250.0
2019-06-18 14:00:00,145.92,146.49,145.9,146.13,128090.0,145.92,146.49,145.9,146.13,128090.0
2019-06-18 14:30:00,146.12,146.35,145.83,146.19,58444.0,146.12,146.35,145.83,146.19,58444.0
2019-06-18 15:00:00,146.22,146.22,145.39,146.0,125466.0,146.22,146.22,145.39,146.0,125466.0
2019-06-18 15:30:00,145.96,146.14,145.65,145.69,227575.0,145.96,146.14,145.65,145.69,227575.0
2019-06-19 09:30:00,145.66,153.59,145.66,151.43,571352.0,145.66,153.59,145.66,151.43,571352.0
2019-06-19 10:00:00,151.45,152.17,151.33,151.58,298888.0,151.45,152.17,151.33,151.58,298888.0
2019-06-19 10:30:00,151.52,152.06,151.13,151.54,485629.0,151.52,152.06,151.13,151.54,485629.0
2019-06-19 11:00:00,151.56,153.05,151.47,153.01,177205.0,151.56,153.05,151.47,153.01,177205.0
2019-06-19 11:30:00,153.01,153.04,151.67,151.71,227359.0,153.01,153.04,151.67,151.71,227359.0
2019-06-19 12:00:00,151.71,152.18,150.79,152.0,158707.0,151.71,152.18,150.79,152.0,158707.0
2019-06-19 12:30:00,152.0,152.68,151.65,152.38,87013.0,152.0,152.68,151.65,152.38,87013.0
2019-06-19 13:00:00,152.39,152.55,152.28,152.4,111332.0,152.39,152.55,152.28,152.4,111332.0
2019-06-19 13:30:00,152.39,152.89,152.08,152.75,95603.0,152.39,152.89,152.08,152.75,95603.0
2019-06-19 14:00:00,152.82,154.27,152.49,154.27,151219.0,152.82,154.27,152.49,154.27,151219.0
2019-06-19 14:30:00,154.33,154.81,153.74,154.43,144441.0,154.33,154.81,153.74,154.43,144441.0
2019-06-19 15:00:00,154.41,155.13,154.12,154.14,200905.0,154.41,155.13,154.12,154.14,200905.0
2019-06-19 15:30:00,154.16,154.65,153.74,154.25,451206.0,154.16,154.65,153.74,154.25,451206.0
2019-06-20 09:30:00,156.88,159.55,154.43,154.43,188049.0,156.88,159.55,154.43,154.43,188049.0
2019-06-20 10:00:00,154.56,155.08,154.3,154.6,117268.0,154.56,155.08,154.3,154.6,117268.0
2019-06-20 10:30:00,154.69,154.72,153.08,153.79,83739.0,154.69,154.72,153.08,153.79,83739.0
2019-06-20 11:00:00,153.85,154.1,153.66,153.9,66553.0,153.85,154.1,153.66,153.9,66553.0
2019-06-20 11:30:00,153.9,154.68,153.9,154.37,94205.0,153.9,154.68,153.9,154.37,94205.0
2019-06-20 12:00:00,154.45,154.49,153.73,154.03,72022.0,154.45,154.49,153.73,154.03,72022.0
2019-06-20 12:30:00,154.07,154.55,153.78,153.78,78091.0,154.07,154.55,153.78,153.78,78091.0
2019-06-20 13:00:00,153.81,154.28,153.41,154.28,79381.0,153.81,154.28,153.41,154.28,79381.0
2019-06-20 13:30:00,154.32,154.38,153.87,154.09,48015.0,154.32,154.38,153.87,154.09,48015.0
2019-06-20 14:00:00,154.07,154.21,153.79,153.81,39558.0,154.07,154.21,153.79,153.81,39558.0
2019-06-20 14:30:00,153.83,154.45,153.77,154.29,41171.0,153.83,154.45,153.77,154.29,41171.0
2019-06-20 15:00:00,154.31,154.57,154.16,154.25,72218.0,154.31,154.57,154.16,154.25,72218.0
2019-06-20 15:30:00,154.24,154.97,154.17,154.49,264544.0,154.24,154.97,154.17,154.49,264544.0
2019-06-21 09:30:00,155.76,157.97,154.68,155.05,219612.0,155.76,157.97,154.68,155.05,219612.0
2019-06-21 10:00:00,155.06,155.2,154.53,154.72,70712.0,155.06,155.2,154.53,154.72,70712.0
2019-06-21 10:30:00,154.77,155.85,154.58,155.68,99813.0,154.77,155.85,154.58,155.68,99813.0
2019-06-21 11:00:00,155.75,156.54,155.62,155.75,61550.0,155.75,156.54,155.62,155.75,61550.0
2019-06-21 11:30:00,155.69,156.26,155.33,156.21,99850.0,155.69,156.26,155.33,156.21,99850.0
2019-06-21 12:00:00,156.24,156.92,156.22,156.92,86683.0,156.24,156.92,156.22,156.92,86683.0
2019-06-21 12:30:00,156.93,157.39,156.8,157.39,116733.0,156.93,157.39,156.8,157.39,116733.0
2019-06-21 13:00:00,157.34,157.61,157.06,157.47,103776.0,157.34,157.61,157.06,157.47,103776.0
2019-06-21 13:30:00,157.47,157.58,157.24,157.43,54983.0,157.47,157.58,157.24,157.43,54983.0
2019-06-21 14:00:00,157.44,157.78,157.39,157.75,61952.0,157.44,157.78,157.39,157.75,61952.0
2019-06-21 14:30:00,157.75,158.28,157.74,158.2,74070.0,157.75,158.28,157.74,158.2,74070.0
2019-06-21 15:00:00,158.19,158.39,158.05,158.17,88845.0,158.19,158.39,158.05,158.17,88845.0
2019-06-21 15:30:00,158.18,158.99,157.89,158.64,474952.0,158.18,158.99,157.89,158.64,474952.0
2019-06-24 09:30:00,157.68,159.01,155.59,156.21,111220.0,157.68,159.01,155.59,156.21,111220.0
2019-06-24 10:00:00,156.18,157.81,155.84,156.55,60830.0,156.18,157.81,155.84,156.55,60830.0
2019-06-24 10:30:00,156.55,156.78,155.64,156.48,86951.0,156.55,156.78,155.64,156.48,86951.0
2019-06-24 11:00:00,156.48,157.27,156.45,157.27,72835.0,156.48,157.27,156.45,157.27,72835.0
2019-06-24 11:30:00,157.21,157.77,157.21,157.47,47012.0,157.21,157.77,157.21,157.47,47012.0
2019-06-24 12:00:00,157.41,157.53,157.09,157.36,49947.0,157.41,157.53,157.09,157.36,49947.0
2019-06-24 12:30:00,157.34,157.35,157.04,157.31,70704.0,157.34,157.35,157.04,157.31,70704.0
2019-06-24 13:00:00,157.33,157.38,156.94,157.22,30175.0,157.33,157.38,156.94,157.22,30175.0
2019-06-24 13:30:00,157.22,157.53,157.17,157.29,26717.0,157.22,157.53,157.17,157.29,26717.0
2019-06-24 14:00:00,157.21,157.27,156.97,157.07,28541.0,157.21,157.27,156.97,157.07,28541.0
2019-06-24 14:30:00,157.03,157.13,156.75,156.96,41775.0,157.03,157.13,156.75,156.96,41775.0
2019-06-24 15:00:00,156.96,157.22,156.69,157.06,109246.0,156.96,157.22,156.69,157.06,109246.0
2019-06-24 15:30:00,157.05,157.5,156.87,157.43,157886.0,157.05,157.5,156.87,157.43,157886.0
2019-06-25 09:30:00,158.3,158.51,156.47,156.47,122484.0,158.3,158.51,156.47,156.47,122484.0
2019-06-25 10:00:00,156.53,157.24,156.37,156.93,47905.0,156.53,157.24,156.37,156.93,47905.0
2019-06-25 10:30:00,157.04,157.25,155.74,155.81,106823.0,157.04,157.25,155.74,155.81,106823.0
2019-06-25 11:00:00,155.72,156.05,154.95,155.76,83463.0,155.72,156.05,154.95,155.76,83463.0
2019-06-25 11:30:00,155.76,155.81,154.72,154.84,55394.0,155.76,155.81,154.72,154.84,55394.0
2019-06-25 12:00:00,154.77,155.83,154.76,155.36,22919.0,154.77,155.83,154.76,155.36,22919.0
2019-06-25 12:30:00,155.4,155.49,154.48,154.71,25158.0,155.4,155.49,154.48,154.71,25158.0
2019-06-25 13:00:00,154.69,154.81,154.22,154.61,29733.0,154.69,154.81,154.22,154.61,29733.0
2019-06-25 13:30:00,154.62,155.12,154.41,154.62,20867.0,154.62,155.12,154.41,154.62,20867.0
2019-06-25 14:00:00,154.65,154.65,153.73,153.89,49292.0,154.65,154.65,153.73,153.89,49292.0
2019-06-25 14:30:00,153.9,154.45,153.38,154.38,69341.0,153.9,154.45,153.38,154.38,69341.0
2019-06-25 15:00:00,154.37,154.59,154.15,154.22,99566.0,154.37,154.59,154.15,154.22,99566.0
2019-06-25 15:30:00,154.22,154.61,154.02,154.12,215816.0,154.22,154.61,154.02,154.12,215816.0
2019-06-26 09:30:00,154.2,155.2,152.94,153.31,87498.0,154.2,155.2,152.94,153.31,87498.0
2019-06-26 10:00:00,153.31,154.79,152.98,154.61,55863.0,153.31,154.79,152.98,154.61,55863.0
2019-06-26 10:30:00,154.62,154.62,154.08,154.29,25594.0,154.62,154.62,154.08,154.29,25594.0
2019-06-26 11:00:00,154.21,154.22,153.72,153.94,53737.0,154.21,154.22,153.72,153.94,53737.0
2019-06-26 11:30:00,153.89,154.01,153.36,153.61,27166.0,153.89,154.01,153.36,153.61,27166.0
2019-06-26 12:00:00,153.67,153.96,153.48,153.89,62079.0,153.67,153.96,153.48,153.89,62079.0
2019-06-26 12:30:00,153.97,154.57,153.92,154.52,15914.0,153.97,154.57,153.92,154.52,15914.0
2019-06-26 13:00:00,154.55,154.57,154.2,154.52,42519.0,154.55,154.57,154.2,154.52,42519.0
2019-06-26 13:30:00,154.5,155.15,154.3,155.11,33480.0,154.5,155.15,154.3,155.11,33480.0
2019-06-26 14:00:00,155.1,155.91,155.07,155.91,37123.0,155.1,155.91,155.07,155.91,37123.0
2019-06-26 14:30:00,155.89,156.21,155.35,155.5,104709.0,155.89,156.21,155.35,155.5,104709.0
2019-06-26 15:00:00,155.43,155.97,155.41,155.78,100642.0,155.43,155.97,155.41,155.78,100642.0
2019-06-26 15:30:00,155.73,156.05,155.55,155.67,256964.0,155.73,156.05,155.55,155.67,256964.0
2019-06-27 09:30:00,156.18,157.58,155.87,156.75,37287.0,156.18,157.58,155.87,156.75,37287.0
2019-06-27 10:00:00,156.84,157.04,156.25,156.72,27402.0,156.84,157.04,156.25,156.72,27402.0
2019-06-27 10:30:00,156.85,156.85,155.8,155.96,35935.0,156.85,156.85,155.8,155.96,35935.0
2019-06-27 11:00:00,155.98,156.62,155.98,156.28,28428.0,155.98,156.62,155.98,156.28,28428.0
2019-06-27 11:30:00,156.27,157.02,156.17,156.97,21960.0,156.27,157.02,156.17,156.97,21960.0
2019-06-27 12:00:00,156.98,157.12,156.77,156.94,20168.0,156.98,157.12,156.77,156.94,20168.0
2019-06-27 12:30:00,157.03,157.18,156.87,156.87,15385.0,157.03,157.18,156.87,156.87,15385.0
2019-06-27 13:00:00,156.71,157.03,156.5,156.87,20464.0,156.71,157.03,156.5,156.87,20464.0
2019-06-27 13:30:00,156.79,157.0,156.75,156.84,11046.0,156.79,157.0,156.75,156.84,11046.0
2019-06-27 14:00:00,156.83,157.17,156.65,157.14,19016.0,156.83,157.17,156.65,157.14,19016.0
2019-06-27 14:30:00,157.13,157.58,157.12,157.38,35809.0,157.13,157.58,157.12,157.38,35809.0
2019-06-27 15:00:00,157.34,157.48,157.21,157.39,35819.0,157.34,157.48,157.21,157.39,35819.0
2019-06-27 15:30:00,157.39,157.39,156.61,156.64,139031.0,157.39,157.39,156.61,156.64,139031.0
2019-06-28 09:30:00,156.82,157.06,156.12,156.77,53887.0,156.82,157.06,156.12,156.77,53887.0
2019-06-28 10:00:00,156.86,157.73,156.79,157.61,114361.0,156.86,157.73,156.79,157.61,114361.0
2019-06-28 10:30:00,157.62,158.55,157.62,158.4,78640.0,157.62,158.55,157.62,158.4,78640.0
2019-06-28 11:00:00,158.39,158.98,158.3,158.88,38402.0,158.39,158.98,158.3,158.88,38402.0
2019-06-28 11:30:00,158.81,159.09,158.73,158.86,31743.0,158.81,159.09,158.73,158.86,31743.0
2019-06-28 12:00:00,158.84,159.55,158.84,159.49,36421.0,158.84,159.55,158.84,159.49,36421.0
2019-06-28 12:30:00,159.48,159.76,159.37,159.59,47053.0,159.48,159.76,159.37,159.59,47053.0
2019-06-28 13:00:00,159.61,159.68,159.22,159.68,69828.0,159.61,159.68,159.22,159.68,69828.0
2019-06-28 13:30:00,159.71,159.71,159.07,159.17,48307.0,159.71,159.71,159.07,159.17,48307.0
2019-06-28 14:00:00,159.17,159.51,159.12,159.5,47738.0,159.17,159.51,159.12,159.5,47738.0
2019-06-28 14:30:00,159.51,159.85,159.47,159.62,52173.0,159.51,159.85,159.47,159.62,52173.0
2019-06-28 15:00:00,159.64,159.95,159.51,159.81,63057.0,159.64,159.95,159.51,159.81,63057.0
2019-06-28 15:30:00,159.83,160.91,159.57,160.77,553993.0,159.83,160.91,159.57,160.77,553993.0
2019-07-01 09:30:00,162.12,164.13,159.37,159.83,154393.0,162.12,164.13,159.37,159.83,154393.0
2019-07-01 10:00:00,159.86,160.06,159.5,159.8,56250.0,159.86,160.06,159.5,159.8,56250.0
2019-07-01 10:30:00,159.76,159.8,158.8,159.18,99435.0,159.76,159.8,158.8,159.18,99435.0
2019-07-01 11:00:00,159.2,159.41,158.99,159.24,64491.0,159.2,159.41,158.99,159.24,64491.0
2019-07-01 11:30:00,159.24,159.99,159.18,159.75,22275.0,159.24,159.99,159.18,159.75,22275.0
2019-07-01 12:00:00,159.75,160.69,159.74,160.69,53282.0,159.75,160.69,159.74,160.69,53282.0
2019-07-01 12:30:00,160.72,161.01,160.41,160.47,28331.0,160.72,161.01,160.41,160.47,28331.0
2019-07-01 13:00:00,160.47,160.8,160.23,160.8,23144.0,160.47,160.8,160.23,160.8,23144.0
2019-07-01 13:30:00,160.74,160.99,160.63,160.83,23539.0,160.74,160.99,160.63,160.83,23539.0
2019-07-01 14:00:00,160.86,160.9,160.63,160.73,21135.0,160.86,160.9,160.63,160.73,21135.0
2019-07-01 14:30:00,160.64,160.69,160.35,160.39,19649.0,160.64,160.69,160.35,160.39,19649.0
2019-07-01 15:00:00,160.35,160.88,160.35,160.72,40437.0,160.35,160.88,160.35,160.72,40437.0
2019-07-01 15:30:00,160.75,160.89,160.46,160.75,106967.0,160.75,160.89,160.46,160.75,106967.0
2019-07-02 09:30:00,160.51,160.51,157.56,158.09,122184.0,160.51,160.51,157.56,158.09,122184.0
2019-07-02 10:00:00,158.05,160.19,157.86,159.96,98815.0,158.05,160.19,157.86,159.96,98815.0
2019-07-02 10:30:00,159.96,160.52,159.95,160.2,44628.0,159.96,160.52,159.95,160.2,44628.0
2019-07-02 11:00:00,160.2,160.44,159.88,160.09,33194.0,160.2,160.44,159.88,160.09,33194.0
2019-07-02 11:30:00,160.01,160.23,159.19,160.11,25995.0,160.01,160.23,159.19,160.11,25995.0
2019-07-02 12:00:00,160.11,160.5,159.94,160.45,21455.0,160.11,160.5,159.94,160.45,21455.0
2019-07-02 12:30:00,160.42,161.0,160.31,160.82,41834.0,160.42,161.0,160.31,160.82,41834.0
2019-07-02 13:00:00,160.82,160.83,160.42,160.75,36834.0,160.82,160.83,160.42,160.75,36834.0
2019-07-02 13:30:00,160.7,160.79,160.23,160.43,24406.0,160.7,160.79,160.23,160.43,24406.0
2019-07-02 14:00:00,160.4,160.4,160.01,160.15,33480.0,160.4,160.4,160.01,160.15,33480.0
2019-07-02 14:30:00,160.14,160.26,160.01,160.1,33304.0,160.14,160.26,160.01,160.1,33304.0
2019-07-02 15:00:00,160.11,160.43,159.88,160.11,76457.0,160.11,160.43,159.88,160.11,76457.0
2019-07-02 15:30:00,160.12,160.89,160.12,160.89,128629.0,160.12,160.89,160.12,160.89,128629.0
2019-07-03 09:30:00,161.36,161.82,160.59,161.29,65835.0,161.36,161.82,160.59,161.29,65835.0
2019-07-03 10:00:00,161.27,161.27,160.69,161.0,65976.0,161.27,161.27,160.69,161.0,65976.0
2019-07-03 10:30:00,161.0,161.56,160.94,161.5,42344.0,161.0,161.56,160.94,161.5,42344.0
2019-07-03 11:00:00,161.49,161.64,160.89,161.22,37223.0,161.49,161.64,160.89,161.22,37223.0
2019-07-03 11:30:00,161.3,161.72,161.25,161.68,55692.0,161.3,161.72,161.25,161.68,55692.0
2019-07-03 12:00:00,161.76,161.79,161.39,161.56,47358.0,161.76,161.79,161.39,161.56,47358.0
2019-07-03 12:30:00,161.57,161.87,161.37,161.6,93982.0,161.57,161.87,161.37,161.6,93982.0
2019-07-05 09:30:00,160.96,161.18,158.74,158.74,42012.0,160.96,161.18,158.74,158.74,42012.0
2019-07-05 10:00:00,158.81,160.25,158.73,160.03,25008.0,158.81,160.25,158.73,160.03,25008.0
2019-07-05 10:30:00,160.0,160.15,159.38,159.85,30855.0,160.0,160.15,159.38,159.85,30855.0
2019-07-05 11:00:00,159.89,160.36,159.77,159.89,32119.0,159.89,160.36,159.77,159.89,32119.0
2019-07-05 11:30:00,159.94,160.04,159.25,159.51,20681.0,159.94,160.04,159.25,159.51,20681.0
2019-07-05 12:00:00,159.55,159.62,159.34,159.36,15644.0,159.55,159.62,159.34,159.36,15644.0
2019-07-05 12:30:00,159.43,160.13,159.39,160.09,15690.0,159.43,160.13,159.39,160.09,15690.0
2019-07-05 13:00:00,160.14,160.18,159.84,160.06,16314.0,160.14,160.18,159.84,160.06,16314.0
2019-07-05 13:30:00,160.06,160.29,159.76,159.83,25641.0,160.06,160.29,159.76,159.83,25641.0
2019-07-05 14:00:00,159.87,160.46,159.72,160.46,86752.0,159.87,160.46,159.72,160.46,86752.0
2019-07-05 14:30:00,160.45,160.79,160.21,160.74,35983.0,160.45,160.79,160.21,160.74,35983.0
2019-07-05 15:00:00,160.74,160.81,160.36,160.56,45839.0,160.74,160.81,160.36,160.56,45839.0
2019-07-05 15:30:00,160.54,160.91,160.17,160.89,128027.0,160.54,160.91,160.17,160.89,128027.0
2019-07-08 09:30:00,160.52,160.52,158.71,159.56,44204.0,160.52,160.52,158.71,159.56,44204.0
2019-07-08 10:00:00,159.54,160.01,159.44,159.98,62445.0,159.54,160.01,159.44,159.98,62445.0
2019-07-08 10:30:00,159.92,160.44,159.48,159.64,50833.0,159.92,160.44,159.48,159.64,50833.0
2019-07-08 11:00:00,159.64,159.97,159.31,159.53,38037.0,159.64,159.97,159.31,159.53,38037.0
2019-07-08 11:30:00,159.58,159.62,158.97,159.28,37315.0,159.58,159.62,158.97,159.28,37315.0
2019-07-08 12:00:00,159.23,159.7,159.19,159.33,63065.0,159.23,159.7,159.19,159.33,63065.0
2019-07-08 12:30:00,159.33,159.49,159.07,159.2,23292.0,159.33,159.49,159.07,159.2,23292.0
2019-07-08 13:00:00,159.15,159.35,159.05,159.19,21376.0,159.15,159.35,159.05,159.19,21376.0
2019-07-08 13:30:00,159.17,159.31,158.99,159.22,26909.0,159.17,159.31,158.99,159.22,26909.0
2019-07-08 14:00:00,159.15,159.16,158.58,158.77,47162.0,159.15,159.16,158.58,158.77,47162.0
2019-07-08 14:30:00,158.72,159.15,158.7,158.7,65873.0,158.72,159.15,158.7,158.7,65873.0
2019-07-08 15:00:00,158.7,158.9,158.61,158.87,51149.0,158.7,158.9,158.61,158.87,51149.0
2019-07-08 15:30:00,158.85,159.32,158.73,159.13,301131.0,158.85,159.32,158.73,159.13,301131.0
2019-07-09 09:30:00,158.44,159.57,158.04,158.19,72170.0,158.44,159.57,158.04,158.19,72170.0
2019-07-09 10:00:00,158.2,159.48,158.2,158.63,93414.0,158.2,159.48,158.2,158.63,93414.0
2019-07-09 10:30:00,158.58,158.8,158.25,158.41,59990.0,158.58,158.8,158.25,158.41,59990.0
2019-07-09 11:00:00,158.41,158.64,157.82,158.05,100907.0,158.41,158.64,157.82,158.05,100907.0
2019-07-09 11:30:00,158.03,158.68,157.98,158.56,121793.0,158.03,158.68,157.98,158.56,121793.0
2019-07-09 12:00:00,158.53,158.77,158.41,158.46,26311.0,158.53,158.77,158.41,158.46,26311.0
2019-07-09 12:30:00,158.44,158.59,158.39,158.47,26375.0,158.44,158.59,158.39,158.47,26375.0
2019-07-09 13:00:00,158.47,158.52,158.11,158.25,19982.0,158.47,158.52,158.11,158.25,19982.0
2019-07-09 13:30:00,158.24,158.42,158.06,158.11,31216.0,158.24,158.42,158.06,158.11,31216.0
2019-07-09 14:00:00,158.12,158.17,157.78,157.98,38963.0,158.12,158.17,157.78,157.98,38963.0
2019-07-09 14:30:00,158.02,158.44,157.66,157.99,98052.0,158.02,158.44,157.66,157.99,98052.0
2019-07-09 15:00:00,158.0,158.25,157.99,158.04,53253.0,158.0,158.25,157.99,158.04,53253.0
2019-07-09 15:30:00,158.02,158.62,157.89,158.51,284548.0,158.02,158.62,157.89,158.51,284548.0
2019-07-10 09:30:00,159.27,159.99,158.87,158.88,27772.0,159.27,159.99,158.87,158.88,27772.0
2019-07-10 10:00:00,158.97,159.45,158.81,158.93,27955.0,158.97,159.45,158.81,158.93,27955.0
2019-07-10 10:30:00,158.89,159.24,158.43,158.87,35268.0,158.89,159.24,158.43,158.87,35268.0
2019-07-10 11:00:00,158.83,158.85,158.32,158.65,28027.0,158.83,158.85,158.32,158.65,28027.0
2019-07-10 11:30:00,158.71,159.14,158.57,159.09,12399.0,158.71,159.14,158.57,159.09,12399.0
2019-07-10 12:00:00,159.1,159.39,158.8,158.9,18221.0,159.1,159.39,158.8,158.9,18221.0
2019-07-10 12:30:00,158.96,159.09,158.75,159.07,16926.0,158.96,159.09,158.75,159.07,16926.0
2019-07-10 13:00:00,159.04,159.13,158.93,159.05,10385.0,159.04,159.13,158.93,159.05,10385.0
2019-07-10 13:30:00,159.07,159.37,159.07,159.12,11178.0,159.07,159.37,159.07,159.12,11178.0
2019-07-10 14:00:00,159.18,159.43,158.94,159.12,82191.0,159.18,159.43,158.94,159.12,82191.0
2019-07-10 14:30:00,159.1,159.38,159.07,159.37,16967.0,159.1,159.38,159.07,159.37,16967.0
2019-07-10 15:00:00,159.37,159.42,159.1,159.17,44412.0,159.37,159.42,159.1,159.17,44412.0
2019-07-10 15:30:00,159.19,159.36,158.53,159.34,282662.0,159.19,159.36,158.53,159.34,282662.0
2019-07-11 09:30:00,159.28,159.28,158.32,158.81,40618.0,159.28,159.28,158.32,158.81,40618.0
2019-07-11 10:00:00,158.81,158.85,157.77,158.12,48078.0,158.81,158.85,157.77,158.12,48078.0
2019-07-11 10:30:00,158.13,158.13,157.24,157.7,46017.0,158.13,158.13,157.24,157.7,46017.0
2019-07-11 11:00:00,157.77,158.12,157.51,158.04,45235.0,157.77,158.12,157.51,158.04,45235.0
2019-07-11 11:30:00,158.06,158.29,157.68,158.18,51408.0,158.06,158.29,157.68,158.18,51408.0
2019-07-11 12:00:00,158.15,158.24,157.99,158.14,30943.0,158.15,158.24,157.99,158.14,30943.0
2019-07-11 12:30:00,158.18,158.35,158.1,158.27,35623.0,158.18,158.35,158.1,158.27,35623.0
2019-07-11 13:00:00,158.27,158.38,158.0,158.03,42212.0,158.27,158.38,158.0,158.03,42212.0
2019-07-11 13:30:00,158.07,158.07,157.52,157.86,28949.0,158.07,158.07,157.52,157.86,28949.0
2019-07-11 14:00:00,157.87,158.18,157.86,158.18,31899.0,157.87,158.18,157.86,158.18,31899.0
2019-07-11 14:30:00,158.18,158.32,158.07,158.31,49490.0,158.18,158.32,158.07,158.31,49490.0
2019-07-11 15:00:00,158.3,158.56,158.16,158.5,56451.0,158.3,158.56,158.16,158.5,56451.0
2019-07-11 15:30:00,158.5,159.34,158.47,159.22,217882.0,158.5,159.34,158.47,159.22,217882.0
2019-07-12 09:30:00,158.51,159.14,156.37,157.34,46853.0,158.51,159.14,156.37,157.34,46853.0
2019-07-12 10:00:00,157.38,158.45,157.24,158.31,34402.0,157.38,158.45,157.24,158.31,34402.0
2019-07-12 10:30:00,158.24,158.28,157.56,158.0,47785.0,158.24,158.28,157.56,158.0,47785.0
2019-07-12 11:00:00,157.96,158.43,157.86,158.27,19815.0,157.96,158.43,157.86,158.27,19815.0
2019-07-12 11:30:00,158.25,158.28,157.65,157.83,22609.0,158.25,158.28,157.65,157.83,22609.0
2019-07-12 12:00:00,157.79,157.81,156.91,157.12,23672.0,157.79,157.81,156.91,157.12,23672.0
2019-07-12 12:30:00,157.14,157.34,156.96,157.31,27460.0,157.14,157.34,156.96,157.31,27460.0
2019-07-12 13:00:00,157.34,157.67,157.34,157.39,25219.0,157.34,157.67,157.34,157.39,25219.0
2019-07-12 13:30:00,157.35,157.56,157.32,157.39,52457.0,157.35,157.56,157.32,157.39,52457.0
2019-07-12 14:00:00,157.42,157.42,157.11,157.24,23399.0,157.42,157.42,157.11,157.24,23399.0
2019-07-12 14:30:00,157.26,157.57,157.26,157.47,29341.0,157.26,157.57,157.26,157.47,29341.0
2019-07-12 15:00:00,157.48,157.75,157.39,157.52,34890.0,157.48,157.75,157.39,157.52,34890.0
2019-07-12 15:30:00,157.51,157.78,157.18,157.37,115625.0,157.51,157.78,157.18,157.37,115625.0
2019-07-15 09:30:00,158.19,158.41,157.41,158.39,16553.0,158.19,158.41,157.41,158.39,16553.0
2019-07-15 10:00:00,158.42,158.87,158.0,158.29,21425.0,158.42,158.87,158.0,158.29,21425.0
2019-07-15 10:30:00,158.23,158.48,157.81,158.32,16894.0,158.23,158.48,157.81,158.32,16894.0
2019-07-15 11:00:00,158.38,158.56,158.15,158.23,12839.0,158.38,158.56,158.15,158.23,12839.0
2019-07-15 11:30:00,158.23,158.59,158.19,158.48,11482.0,158.23,158.59,158.19,158.48,11482.0
2019-07-15 12:00:00,158.42,158.7,158.0,158.09,11250.0,158.42,158.7,158.0,158.09,11250.0
2019-07-15 12:30:00,158.07,158.42,158.07,158.35,13134.0,158.07,158.42,158.07,158.35,13134.0
2019-07-15 13:00:00,158.37,158.44,158.03,158.22,10203.0,158.37,158.44,158.03,158.22,10203.0
2019-07-15 13:30:00,158.24,158.28,157.95,158.0,11139.0,158.24,158.28,157.95,158.0,11139.0
2019-07-15 14:00:00,157.98,158.38,157.98,158.29,14523.0,157.98,158.38,157.98,158.29,14523.0
2019-07-15 14:30:00,158.28,158.31,158.07,158.25,8919.0,158.28,158.31,158.07,158.25,8919.0
2019-07-15 15:00:00,158.31,158.38,158.09,158.33,11295.0,158.31,158.38,158.09,158.33,11295.0
2019-07-15 15:30:00,158.29,158.39,158.14,158.38,78670.0,158.29,158.39,158.14,158.38,78670.0
2019-07-16 09:30:00,159.39,159.99,157.95,158.18,32584.0,159.39,159.99,157.95,158.18,32584.0
2019-07-16 10:00:00,158.23,158.31,157.94,158.01,37643.0,158.23,158.31,157.94,158.01,37643.0
2019-07-16 10:30:00,158.01,158.05,157.74,157.78,32228.0,158.01,158.05,157.74,157.78,32228.0
2019-07-16 11:00:00,157.74,157.76,157.09,157.09,17859.0,157.74,157.76,157.09,157.09,17859.0
2019-07-16 11:30:00,157.11,157.34,156.45,156.45,29918.0,157.11,157.34,156.45,156.45,29918.0
2019-07-16 12:00:00,156.46,157.24,156.45,157.17,41312.0,156.46,157.24,156.45,157.17,41312.0
2019-07-16 12:30:00,157.19,157.34,156.94,157.32,27072.0,157.19,157.34,156.94,157.32,27072.0
2019-07-16 13:00:00,157.34,157.46,157.06,157.07,18655.0,157.34,157.46,157.06,157.07,18655.0
2019-07-16 13:30:00,157.17,157.24,156.63,156.7,18892.0,157.17,157.24,156.63,156.7,18892.0
2019-07-16 14:00:00,156.69,156.93,156.64,156.71,17570.0,156.69,156.93,156.64,156.71,17570.0
2019-07-16 14:30:00,156.71,156.86,156.52,156.55,18167.0,156.71,156.86,156.52,156.55,18167.0
2019-07-16 15:00:00,156.53,156.95,156.46,156.87,55013.0,156.53,156.95,156.46,156.87,55013.0
2019-07-16 15:30:00,156.87,157.18,156.56,156.64,110250.0,156.87,157.18,156.56,156.64,110250.0
2019-07-17 09:30:00,156.38,157.56,156.05,156.25,50614.0,156.38,157.56,156.05,156.25,50614.0
2019-07-17 10:00:00,156.24,157.14,156.23,156.45,21149.0,156.24,157.14,156.23,156.45,21149.0
2019-07-17 10:30:00,156.56,156.76,156.24,156.26,22829.0,156.56,156.76,156.24,156.26,22829.0
2019-07-17 11:00:00,156.34,156.7,156.09,156.24,29007.0,156.34,156.7,156.09,156.24,29007.0
2019-07-17 11:30:00,156.28,156.66,156.28,156.6,24753.0,156.28,156.66,156.28,156.6,24753.0
2019-07-17 12:00:00,156.6,156.79,156.36,156.53,17750.0,156.6,156.79,156.36,156.53,17750.0
2019-07-17 12:30:00,156.52,156.69,156.52,156.59,27077.0,156.52,156.69,156.52,156.59,27077.0
2019-07-17 13:00:00,156.59,156.78,156.37,156.78,21320.0,156.59,156.78,156.37,156.78,21320.0
2019-07-17 13:30:00,156.75,156.9,156.41,156.63,32079.0,156.75,156.9,156.41,156.63,32079.0
2019-07-17 14:00:00,156.62,156.62,155.97,156.11,23214.0,156.62,156.62,155.97,156.11,23214.0
2019-07-17 14:30:00,156.18,156.36,155.94,156.08,39346.0,156.18,156.36,155.94,156.08,39346.0
2019-07-17 15:00:00,156.03,156.21,155.85,155.91,25227.0,156.03,156.21,155.85,155.91,25227.0
2019-07-17 15:30:00,155.87,156.39,155.85,156.06,114729.0,155.87,156.39,155.85,156.06,114729.0
2019-07-18 09:30:00,156.02,156.12,154.38,154.95,53648.0,156.02,156.12,154.38,154.95,53648.0
2019-07-18 10:00:00,155.06,156.59,155.0,156.43,74427.0,155.06,156.59,155.0,156.43,74427.0
2019-07-18 10:30:00,156.43,157.11,155.92,156.67,161859.0,156.43,157.11,155.92,156.67,161859.0
2019-07-18 11:00:00,156.65,156.68,155.98,156.14,36375.0,156.65,156.68,155.98,156.14,36375.0
2019-07-18 11:30:00,156.17,156.27,155.84,156.15,37609.0,156.17,156.27,155.84,156.15,37609.0
2019-07-18 12:00:00,156.15,156.59,156.12,156.38,38779.0,156.15,156.59,156.12,156.38,38779.0
2019-07-18 12:30:00,156.39,156.59,156.2,156.56,37259.0,156.39,156.59,156.2,156.56,37259.0
2019-07-18 13:00:00,156.56,156.9,156.51,156.64,35748.0,156.56,156.9,156.51,156.64,35748.0
2019-07-18 13:30:00,156.64,156.74,156.5,156.64,38671.0,156.64,156.74,156.5,156.64,38671.0
2019-07-18 14:00:00,156.62,157.38,156.54,157.21,47856.0,156.62,157.38,156.54,157.21,47856.0
2019-07-18 14:30:00,157.19,157.51,157.19,157.48,40446.0,157.19,157.51,157.19,157.48,40446.0
2019-07-18 15:00:00,157.49,157.59,157.05,157.31,30925.0,157.49,157.59,157.05,157.31,30925.0
2019-07-18 15:30:00,157.28,157.44,157.01,157.31,131318.0,157.28,157.44,157.01,157.31,131318.0
2019-07-19 09:30:00,157.74,158.02,156.08,156.57,65567.0,157.74,158.02,156.08,156.57,65567.0
2019-07-19 10:00:00,156.49,156.61,155.3,156.34,108638.0,156.49,156.61,155.3,156.34,108638.0
2019-07-19 10:30:00,156.3,156.91,156.26,156.46,32569.0,156.3,156.91,156.26,156.46,32569.0
2019-07-19 11:00:00,156.35,156.83,156.21,156.49,55060.0,156.35,156.83,156.21,156.49,55060.0
2019-07-19 11:30:00,156.51,156.67,155.64,156.21,26332.0,156.51,156.67,155.64,156.21,26332.0
2019-07-19 12:00:00,156.23,156.53,155.97,156.05,19224.0,156.23,156.53,155.97,156.05,19224.0
2019-07-19 12:30:00,156.1,156.21,156.02,156.07,15309.0,156.1,156.21,156.02,156.07,15309.0
2019-07-19 13:00:00,156.07,156.47,155.93,156.03,15405.0,156.07,156.47,155.93,156.03,15405.0
2019-07-19 13:30:00,155.99,156.07,155.86,155.99,17036.0,155.99,156.07,155.86,155.99,17036.0
2019-07-19 14:00:00,155.95,156.16,155.7,155.99,54605.0,155.95,156.16,155.7,155.99,54605.0
2019-07-19 14:30:00,155.98,156.07,155.69,156.07,27694.0,155.98,156.07,155.69,156.07,27694.0
2019-07-19 15:00:00,155.98,156.1,155.75,156.03,35368.0,155.98,156.1,155.75,156.03,35368.0
2019-07-19 15:30:00,156.06,156.56,155.65,155.85,172031.0,156.06,156.56,155.65,155.85,172031.0
2019-07-22 09:30:00,156.08,157.3,156.03,157.04,25921.0,156.08,157.3,156.03,157.04,25921.0
2019-07-22 10:00:00,157.11,157.72,156.9,157.61,28274.0,157.11,157.72,156.9,157.61,28274.0
2019-07-22 10:30:00,157.52,157.7,156.95,157.19,26003.0,157.52,157.7,156.95,157.19,26003.0
2019-07-22 11:00:00,157.22,157.32,156.58,157.01,28790.0,157.22,157.32,156.58,157.01,28790.0
2019-07-22 11:30:00,157.06,157.7,156.96,157.67,24968.0,157.06,157.7,156.96,157.67,24968.0
2019-07-22 12:00:00,157.67,157.86,157.33,157.76,23966.0,157.67,157.86,157.33,157.76,23966.0
2019-07-22 12:30:00,157.79,157.99,157.61,157.84,21181.0,157.79,157.99,157.61,157.84,21181.0
2019-07-22 13:00:00,157.87,158.0,157.65,157.73,25908.0,157.87,158.0,157.65,157.73,25908.0
2019-07-22 13:30:00,157.78,158.14,157.75,157.96,19436.0,157.78,158.14,157.75,157.96,19436.0
2019-07-22 14:00:00,157.99,158.13,157.59,157.65,27607.0,157.99,158.13,157.59,157.65,27607.0
2019-07-22 14:30:00,157.62,157.62,157.23,157.36,29793.0,157.62,157.62,157.23,157.36,29793.0
2019-07-22 15:00:00,157.36,157.61,156.51,156.72,55465.0,157.36,157.61,156.51,156.72,55465.0
2019-07-22 15:30:00,156.72,156.75,156.12,156.3,220109.0,156.72,156.75,156.12,156.3,220109.0
2019-07-23 09:30:00,156.81,157.16,155.16,156.25,59124.0,156.81,157.16,155.16,156.25,59124.0
2019-07-23 10:00:00,156.25,156.33,155.91,156.06,54592.0,156.25,156.33,155.91,156.06,54592.0
2019-07-23 10:30:00,156.06,156.27,155.89,156.23,34238.0,156.06,156.27,155.89,156.23,34238.0
2019-07-23 11:00:00,156.19,156.26,155.89,156.01,28132.0,156.19,156.26,155.89,156.01,28132.0
2019-07-23 11:30:00,156.01,156.14,155.41,155.55,45497.0,156.01,156.14,155.41,155.55,45497.0
2019-07-23 12:00:00,155.55,155.74,155.22,155.47,32765.0,155.55,155.74,155.22,155.47,32765.0
2019-07-23 12:30:00,155.45,156.02,155.39,156.01,33169.0,155.45,156.02,155.39,156.01,33169.0
2019-07-23 13:00:00,156.05,156.44,155.79,156.4,18852.0,156.05,156.44,155.79,156.4,18852.0
2019-07-23 13:30:00,156.42,156.89,156.33,156.71,38586.0,156.42,156.89,156.33,156.71,38586.0
2019-07-23 14:00:00,156.75,156.75,156.44,156.57,30192.0,156.75,156.75,156.44,156.57,30192.0
2019-07-23 14:30:00,156.57,156.7,156.5,156.6,38752.0,156.57,156.7,156.5,156.6,38752.0
2019-07-23 15:00:00,156.61,156.68,156.4,156.62,47317.0,156.61,156.68,156.4,156.62,47317.0
2019-07-23 15:30:00,156.61,156.9,156.49,156.73,218017.0,156.61,156.9,156.49,156.73,218017.0
2019-07-24 09:30:00,156.72,160.0,154.2,158.6,155107.0,156.72,160.0,154.2,158.6,155107.0
2019-07-24 10:00:00,158.12,158.45,156.9,157.11,57882.0,158.12,158.45,156.9,157.11,57882.0
2019-07-24 10:30:00,157.18,158.0,156.65,158.0,90356.0,157.18,158.0,156.65,158.0,90356.0
2019-07-24 11:00:00,157.99,158.72,157.64,157.88,118189.0,157.99,158.72,157.64,157.88,118189.0
2019-07-24 11:30:00,157.88,162.62,157.88,160.24,169396.0,157.88,162.62,157.88,160.24,169396.0
2019-07-24 12:00:00,160.09,160.74,158.66,159.43,98727.0,160.09,160.74,158.66,159.43,98727.0
2019-07-24 12:30:00,159.44,159.55,158.33,158.8,55188.0,159.44,159.55,158.33,158.8,55188.0
2019-07-24 13:00:00,158.79,159.27,158.11,158.64,66094.0,158.79,159.27,158.11,158.64,66094.0
2019-07-24 13:30:00,158.64,159.82,158.64,159.73,67039.0,158.64,159.82,158.64,159.73,67039.0
2019-07-24 14:00:00,159.72,160.9,159.63,160.85,118997.0,159.72,160.9,159.63,160.85,118997.0
2019-07-24 14:30:00,160.85,160.87,159.88,160.2,76323.0,160.85,160.87,159.88,160.2,76323.0
2019-07-24 15:00:00,160.27,160.71,160.22,160.5,90196.0,160.27,160.71,160.22,160.5,90196.0
2019-07-24 15:30:00,160.47,160.74,160.43,160.62,240953.0,160.47,160.74,160.43,160.62,240953.0
2019-07-25 09:30:00,160.75,161.88,160.05,160.53,110987.0,160.75,161.88,160.05,160.53,110987.0
2019-07-25 10:00:00,160.55,160.82,160.0,160.45,117342.0,160.55,160.82,160.0,160.45,117342.0
2019-07-25 10:30:00,160.45,160.51,159.98,160.11,70681.0,160.45,160.51,159.98,160.11,70681.0
2019-07-25 11:00:00,160.05,160.21,159.88,160.21,56875.0,160.05,160.21,159.88,160.21,56875.0
2019-07-25 11:30:00,160.17,160.21,159.82,160.19,76050.0,160.17,160.21,159.82,160.19,76050.0
2019-07-25 12:00:00,160.22,160.33,159.95,160.01,31294.0,160.22,160.33,159.95,160.01,31294.0
2019-07-25 12:30:00,160.07,160.4,160.0,160.22,40658.0,160.07,160.4,160.0,160.22,40658.0
2019-07-25 13:00:00,160.23,160.45,159.95,160.42,34139.0,160.23,160.45,159.95,160.42,34139.0
2019-07-25 13:30:00,160.42,160.56,160.03,160.09,33601.0,160.42,160.56,160.03,160.09,33601.0
2019-07-25 14:00:00,160.09,160.31,159.93,160.21,45620.0,160.09,160.31,159.93,160.21,45620.0
2019-07-25 14:30:00,160.15,160.18,159.93,159.99,146435.0,160.15,160.18,159.93,159.99,146435.0
2019-07-25 15:00:00,159.99,160.33,159.89,160.31,50661.0,159.99,160.33,159.89,160.31,50661.0
2019-07-25 15:30:00,160.33,160.34,159.89,160.1,223085.0,160.33,160.34,159.89,160.1,223085.0
2019-07-26 09:30:00,160.83,161.44,160.25,160.55,22447.0,160.83,161.44,160.25,160.55,22447.0
2019-07-26 10:00:00,160.65,160.7,160.12,160.42,19522.0,160.65,160.7,160.12,160.42,19522.0
2019-07-26 10:30:00,160.41,160.77,160.06,160.67,28453.0,160.41,160.77,160.06,160.67,28453.0
2019-07-26 11:00:00,160.63,160.9,160.3,160.37,33433.0,160.63,160.9,160.3,160.37,33433.0
2019-07-26 11:30:00,160.37,160.45,159.88,159.96,22237.0,160.37,160.45,159.88,159.96,22237.0
2019-07-26 12:00:00,159.92,159.92,159.4,159.41,20421.0,159.92,159.92,159.4,159.41,20421.0
2019-07-26 12:30:00,159.41,159.74,159.28,159.46,15445.0,159.41,159.74,159.28,159.46,15445.0
2019-07-26 13:00:00,159.46,159.5,159.1,159.1,15182.0,159.46,159.5,159.1,159.1,15182.0
2019-07-26 13:30:00,159.11,159.16,158.64,158.73,18933.0,159.11,159.16,158.64,158.73,18933.0
2019-07-26 14:00:00,158.73,159.04,158.68,158.88,15133.0,158.73,159.04,158.68,158.88,15133.0
2019-07-26 14:30:00,158.84,158.91,158.7,158.87,17894.0,158.84,158.91,158.7,158.87,17894.0
2019-07-26 15:00:00,158.84,159.33,158.81,159.22,30280.0,158.84,159.33,158.81,159.22,30280.0
2019-07-26 15:30:00,159.25,160.02,159.17,159.81,161573.0,159.25,160.02,159.17,159.81,161573.0
2019-07-29 09:30:00,159.58,160.13,158.49,158.54,76712.0,159.58,160.13,158.49,158.54,76712.0
2019-07-29 10:00:00,158.53,159.11,158.09,159.11,50398.0,158.53,159.11,158.09,159.11,50398.0
2019-07-29 10:30:00,159.02,159.25,158.68,158.82,24187.0,159.02,159.25,158.68,158.82,24187.0
2019-07-29 11:00:00,158.78,159.02,158.6,158.73,24288.0,158.78,159.02,158.6,158.73,24288.0
2019-07-29 11:30:00,158.75,158.79,158.47,158.7,19749.0,158.75,158.79,158.47,158.7,19749.0
2019-07-29 12:00:00,158.72,158.98,158.62,158.9,21497.0,158.72,158.98,158.62,158.9,21497.0
2019-07-29 12:30:00,158.88,158.94,158.6,158.68,19403.0,158.88,158.94,158.6,158.68,19403.0
2019-07-29 13:00:00,158.68,158.69,158.38,158.56,22105.0,158.68,158.69,158.38,158.56,22105.0
2019-07-29 13:30:00,158.63,158.8,158.46,158.5,16119.0,158.63,158.8,158.46,158.5,16119.0
2019-07-29 14:00:00,158.49,158.73,158.46,158.68,22998.0,158.49,158.73,158.46,158.68,22998.0
2019-07-29 14:30:00,158.69,158.69,158.23,158.46,22243.0,158.69,158.69,158.23,158.46,22243.0
2019-07-29 15:00:00,158.48,158.75,158.34,158.74,30862.0,158.48,158.75,158.34,158.74,30862.0
2019-07-29 15:30:00,158.77,159.52,158.76,159.33,89926.0,158.77,159.52,158.76,159.33,89926.0
2019-07-30 09:30:00,158.39,159.43,157.1,159.17,47788.0,158.39,159.43,157.1,159.17,47788.0
2019-07-30 10:00:00,158.93,159.83,158.49,159.8,17234.0,158.93,159.83,158.49,159.8,17234.0
2019-07-30 10:30:00,159.8,159.95,159.44,159.75,24245.0,159.8,159.95,159.44,159.75,24245.0
2019-07-30 11:00:00,159.79,160.8,159.78,160.23,65446.0,159.79,160.8,159.78,160.23,65446.0
2019-07-30 11:30:00,160.23,160.47,159.9,160.0,15743.0,160.23,160.47,159.9,160.0,15743.0
2019-07-30 12:00:00,160.0,160.46,159.97,160.23,20046.0,160.0,160.46,159.97,160.23,20046.0
2019-07-30 12:30:00,160.23,160.66,160.2,160.22,35551.0,160.23,160.66,160.2,160.22,35551.0
2019-07-30 13:00:00,160.28,160.6,160.16,160.27,89316.0,160.28,160.6,160.16,160.27,89316.0
2019-07-30 13:30:00,160.29,160.96,160.26,160.96,188283.0,160.29,160.96,160.26,160.96,188283.0
2019-07-30 14:00:00,160.96,161.07,160.74,160.91,34764.0,160.96,161.07,160.74,160.91,34764.0
2019-07-30 14:30:00,160.91,160.98,160.66,160.76,33951.0,160.91,160.98,160.66,160.76,33951.0
2019-07-30 15:00:00,160.79,160.85,160.49,160.54,43762.0,160.79,160.85,160.49,160.54,43762.0
2019-07-30 15:30:00,160.52,160.6,160.17,160.56,137483.0,160.52,160.6,160.17,160.56,137483.0
2019-07-31 09:30:00,160.28,160.83,159.19,160.79,68593.0,160.28,160.83,159.19,160.79,68593.0
2019-07-31 10:00:00,160.79,160.79,159.64,160.13,43275.0,160.79,160.79,159.64,160.13,43275.0
2019-07-31 10:30:00,160.22,160.39,159.86,160.25,25882.0,160.22,160.39,159.86,160.25,25882.0
2019-07-31 11:00:00,160.28,160.71,160.25,160.69,24436.0,160.28,160.71,160.25,160.69,24436.0
2019-07-31 11:30:00,160.65,160.89,160.29,160.85,35029.0,160.65,160.89,160.29,160.85,35029.0
2019-07-31 12:00:00,160.86,161.52,160.85,161.23,40586.0,160.86,161.52,160.85,161.23,40586.0
2019-07-31 12:30:00,161.19,161.19,160.89,161.01,19312.0,161.19,161.19,160.89,161.01,19312.0
2019-07-31 13:00:00,161.01,161.18,160.84,160.9,24524.0,161.01,161.18,160.84,160.9,24524.0
2019-07-31 13:30:00,160.9,161.03,160.73,160.91,26789.0,160.9,161.03,160.73,160.91,26789.0
2019-07-31 14:00:00,160.91,161.1,160.43,160.75,66405.0,160.91,161.1,160.43,160.75,66405.0
2019-07-31 14:30:00,160.79,160.89,157.91,159.53,77833.0,160.79,160.89,157.91,159.53,77833.0
2019-07-31 15:00:00,159.5,160.04,159.03,159.84,53785.0,159.5,160.04,159.03,159.84,53785.0
2019-07-31 15:30:00,159.79,159.92,159.06,159.06,118598.0,159.79,159.92,159.06,159.06,118598.0
2019-08-01 09:30:00,159.73,160.03,159.0,159.81,26485.0,159.73,160.03,159.0,159.81,26485.0
2019-08-01 10:00:00,159.86,160.28,159.36,160.28,26098.0,159.86,160.28,159.36,160.28,26098.0
2019-08-01 10:30:00,160.28,160.47,159.98,160.22,18059.0,160.28,160.47,159.98,160.22,18059.0
2019-08-01 11:00:00,160.21,160.75,159.76,160.68,25612.0,160.21,160.75,159.76,160.68,25612.0
2019-08-01 11:30:00,160.63,160.88,160.34,160.41,26192.0,160.63,160.88,160.34,160.41,26192.0
2019-08-01 12:00:00,160.41,160.77,160.41,160.67,25645.0,160.41,160.77,160.41,160.67,25645.0
2019-08-01 12:30:00,160.69,160.84,160.51,160.77,14163.0,160.69,160.84,160.51,160.77,14163.0
2019-08-01 13:00:00,160.7,160.8,159.3,159.38,26262.0,160.7,160.8,159.3,159.38,26262.0
2019-08-01 13:30:00,159.4,159.89,158.35,158.89,26592.0,159.4,159.89,158.35,158.89,26592.0
2019-08-01 14:00:00,158.82,158.82,157.28,157.83,43930.0,158.82,158.82,157.28,157.83,43930.0
2019-08-01 14:30:00,157.75,158.42,157.32,158.11,12495.0,157.75,158.42,157.32,158.11,12495.0
2019-08-01 15:00:00,158.33,158.89,158.05,158.73,24339.0,158.33,158.89,158.05,158.73,24339.0
2019-08-01 15:30:00,158.64,158.82,158.02,158.2,94177.0,158.64,158.82,158.02,158.2,94177.0
2019-08-02 09:30:00,157.97,157.97,156.81,157.15,32182.0,157.97,157.97,156.81,157.15,32182.0
2019-08-02 10:00:00,157.16,157.44,156.5,156.69,27691.0,157.16,157.44,156.5,156.69,27691.0
2019-08-02 10:30:00,156.68,156.68,155.67,156.46,68172.0,156.68,156.68,155.67,156.46,68172.0
2019-08-02 11:00:00,156.39,156.93,156.17,156.74,23935.0,156.39,156.93,156.17,156.74,23935.0
2019-08-02 11:30:00,156.79,157.64,156.79,157.64,35750.0,156.79,157.64,156.79,157.64,35750.0
2019-08-02 12:00:00,157.66,157.87,157.3,157.48,38775.0,157.66,157.87,157.3,157.48,38775.0
2019-08-02 12:30:00,157.53,157.53,156.66,156.66,18118.0,157.53,157.53,156.66,156.66,18118.0
2019-08-02 13:00:00,156.68,156.68,156.23,156.53,15704.0,156.68,156.68,156.23,156.53,15704.0
2019-08-02 13:30:00,156.44,156.69,156.09,156.47,21571.0,156.44,156.69,156.09,156.47,21571.0
2019-08-02 14:00:00,156.43,157.26,156.27,157.05,16387.0,156.43,157.26,156.27,157.05,16387.0
2019-08-02 14:30:00,157.03,157.11,156.23,156.52,45944.0,157.03,157.11,156.23,156.52,45944.0
2019-08-02 15:00:00,156.47,157.03,156.34,156.95,45071.0,156.47,157.03,156.34,156.95,45071.0
2019-08-02 15:30:00,156.92,157.45,156.65,157.14,156577.0,156.92,157.45,156.65,157.14,156577.0
2019-08-05 09:30:00,155.17,155.17,151.11,154.62,29624.0,155.17,155.17,151.11,154.62,29624.0
2019-08-05 10:00:00,154.52,154.61,152.96,153.86,35642.0,154.52,154.61,152.96,153.86,35642.0
2019-08-05 10:30:00,153.75,153.95,153.15,153.55,26732.0,153.75,153.95,153.15,153.55,26732.0
2019-08-05 11:00:00,153.5,154.17,153.16,153.75,25503.0,153.5,154.17,153.16,153.75,25503.0
2019-08-05 11:30:00,153.8,153.8,153.21,153.22,23801.0,153.8,153.8,153.21,153.22,23801.0
2019-08-05 12:00:00,153.2,153.24,152.4,152.44,42458.0,153.2,153.24,152.4,152.44,42458.0
2019-08-05 12:30:00,152.52,152.93,152.11,152.17,21152.0,152.52,152.93,152.11,152.17,21152.0
2019-08-05 13:00:00,152.15,152.85,152.12,152.43,15239.0,152.15,152.85,152.12,152.43,15239.0
2019-08-05 13:30:00,152.5,152.99,152.07,152.14,39913.0,152.5,152.99,152.07,152.14,39913.0
2019-08-05 14:00:00,152.23,152.28,151.39,151.51,35073.0,152.23,152.28,151.39,151.51,35073.0
2019-08-05 14:30:00,151.56,151.64,150.85,151.23,46600.0,151.56,151.64,150.85,151.23,46600.0
2019-08-05 15:00:00,151.36,151.9,150.67,151.55,53934.0,151.36,151.9,150.67,151.55,53934.0
2019-08-05 15:30:00,151.42,152.42,151.08,151.8,662690.0,151.42,152.42,151.08,151.8,662690.0
2019-08-06 09:30:00,152.66,154.18,151.85,153.77,53675.0,152.66,154.18,151.85,153.77,53675.0
2019-08-06 10:00:00,153.78,154.08,152.88,153.36,30550.0,153.78,154.08,152.88,153.36,30550.0
2019-08-06 10:30:00,153.25,153.94,152.92,152.92,20899.0,153.25,153.94,152.92,152.92,20899.0
2019-08-06 11:00:00,152.95,153.36,152.75,153.3,36264.0,152.95,153.36,152.75,153.3,36264.0
2019-08-06 11:30:00,153.36,153.73,152.98,153.64,23800.0,153.36,153.73,152.98,153.64,23800.0
2019-08-06 12:00:00,153.79,154.06,153.35,153.45,13365.0,153.79,154.06,153.35,153.45,13365.0
2019-08-06 12:30:00,153.45,153.72,153.3,153.37,15085.0,153.45,153.72,153.3,153.37,15085.0
2019-08-06 13:00:00,153.43,154.09,153.43,153.81,30834.0,153.43,154.09,153.43,153.81,30834.0
2019-08-06 13:30:00,153.91,154.21,153.79,154.03,10814.0,153.91,154.21,153.79,154.03,10814.0
2019-08-06 14:00:00,154.02,154.51,153.73,154.38,11110.0,154.02,154.51,153.73,154.38,11110.0
2019-08-06 14:30:00,154.41,154.57,154.19,154.26,32061.0,154.41,154.57,154.19,154.26,32061.0
2019-08-06 15:00:00,154.26,154.62,154.14,154.53,32264.0,154.26,154.62,154.14,154.53,32264.0
2019-08-06 15:30:00,154.51,154.81,154.33,154.47,171261.0,154.51,154.81,154.33,154.47,171261.0
2019-08-07 09:30:00,152.99,155.72,151.27,152.33,33373.0,152.99,155.72,151.27,152.33,33373.0
2019-08-07 10:00:00,152.26,153.56,152.06,153.37,27724.0,152.26,153.56,152.06,153.37,27724.0
2019-08-07 10:30:00,153.56,154.7,153.51,154.27,28023.0,153.56,154.7,153.51,154.27,28023.0
2019-08-07 11:00:00,154.22,154.49,153.56,153.69,21168.0,154.22,154.49,153.56,153.69,21168.0
2019-08-07 11:30:00,153.72,154.0,153.2,153.72,81157.0,153.72,154.0,153.2,153.72,81157.0
2019-08-07 12:00:00,153.66,154.04,153.2,153.93,54491.0,153.66,154.04,153.2,153.93,54491.0
2019-08-07 12:30:00,153.87,154.81,153.87,154.62,25095.0,153.87,154.81,153.87,154.62,25095.0
2019-08-07 13:00:00,154.66,154.99,154.45,154.95,47586.0,154.66,154.99,154.45,154.95,47586.0
2019-08-07 13:30:00,155.0,155.74,155.0,155.01,33686.0,155.0,155.74,155.0,155.01,33686.0
2019-08-07 14:00:00,154.93,155.43,154.28,155.03,34353.0,154.93,155.43,154.28,155.03,34353.0
2019-08-07 14:30:00,155.02,155.62,154.78,155.52,28855.0,155.02,155.62,154.78,155.52,28855.0
2019-08-07 15:00:00,155.55,155.62,155.0,155.58,73529.0,155.55,155.62,155.0,155.58,73529.0
2019-08-07 15:30:00,155.6,155.68,154.88,155.14,186379.0,155.6,155.68,154.88,155.14,186379.0
2019-08-08 09:30:00,156.26,157.13,155.42,156.81,31331.0,156.26,157.13,155.42,156.81,31331.0
2019-08-08 10:00:00,156.9,157.08,156.43,156.75,58870.0,156.9,157.08,156.43,156.75,58870.0
2019-08-08 10:30:00,156.7,157.11,156.4,157.01,81195.0,156.7,157.11,156.4,157.01,81195.0
2019-08-08 11:00:00,156.99,157.88,156.85,157.73,22061.0,156.99,157.88,156.85,157.73,22061.0
2019-08-08 11:30:00,157.75,158.39,157.65,158.15,35853.0,157.75,158.39,157.65,158.15,35853.0
2019-08-08 12:00:00,158.16,158.39,157.82,158.2,18587.0,158.16,158.39,157.82,158.2,18587.0
2019-08-08 12:30:00,158.26,158.39,158.02,158.33,36706.0,158.26,158.39,158.02,158.33,36706.0
2019-08-08 13:00:00,158.33,158.58,158.2,158.26,25427.0,158.33,158.58,158.2,158.26,25427.0
2019-08-08 13:30:00,158.26,158.53,158.25,158.46,17426.0,158.26,158.53,158.25,158.46,17426.0
2019-08-08 14:00:00,158.41,158.41,157.96,158.12,16112.0,158.41,158.41,157.96,158.12,16112.0
2019-08-08 14:30:00,158.14,158.3,157.91,157.97,32648.0,158.14,158.3,157.91,157.97,32648.0
2019-08-08 15:00:00,158.02,158.26,157.98,158.22,25544.0,158.02,158.26,157.98,158.22,25544.0
2019-08-08 15:30:00,158.2,158.35,157.87,158.1,175819.0,158.2,158.35,157.87,158.1,175819.0
2019-08-09 09:30:00,157.21,157.43,154.9,157.13,224195.0,157.21,157.43,154.9,157.13,224195.0
2019-08-09 10:00:00,157.04,157.27,156.04,156.21,62234.0,157.04,157.27,156.04,156.21,62234.0
2019-08-09 10:30:00,156.27,156.54,156.0,156.42,32725.0,156.27,156.54,156.0,156.42,32725.0
2019-08-09 11:00:00,156.43,156.5,155.69,155.75,57521.0,156.43,156.5,155.69,155.75,57521.0
2019-08-09 11:30:00,155.7,155.97,155.25,155.31,40186.0,155.7,155.97,155.25,155.31,40186.0
2019-08-09 12:00:00,155.38,156.12,155.33,155.95,118447.0,155.38,156.12,155.33,155.95,118447.0
2019-08-09 12:30:00,155.94,156.48,155.56,155.67,195446.0,155.94,156.48,155.56,155.67,195446.0
2019-08-09 13:00:00,155.72,155.91,155.41,155.63,207471.0,155.72,155.91,155.41,155.63,207471.0
2019-08-09 13:30:00,155.65,155.95,155.44,155.68,150101.0,155.65,155.95,155.44,155.68,150101.0
2019-08-09 14:00:00,155.71,156.23,155.64,155.96,59700.0,155.71,156.23,155.64,155.96,59700.0
2019-08-09 14:30:00,155.94,156.22,155.8,155.97,78542.0,155.94,156.22,155.8,155.97,78542.0
2019-08-09 15:00:00,155.95,156.81,155.91,156.58,142913.0,155.95,156.81,155.91,156.58,142913.0
2019-08-09 15:30:00,156.59,157.02,155.85,156.02,210322.0,156.59,157.02,155.85,156.02,210322.0
2019-08-12 09:30:00,155.21,155.62,154.51,155.2,20628.0,155.21,155.62,154.51,155.2,20628.0
2019-08-12 10:00:00,155.21,155.45,154.62,154.9,175311.0,155.21,155.45,154.62,154.9,175311.0
2019-08-12 10:30:00,154.98,155.26,154.72,154.95,131396.0,154.98,155.26,154.72,154.95,131396.0
2019-08-12 11:00:00,154.9,155.06,154.45,154.99,59127.0,154.9,155.06,154.45,154.99,59127.0
2019-08-12 11:30:00,154.95,155.11,154.61,154.95,28755.0,154.95,155.11,154.61,154.95,28755.0
2019-08-12 12:00:00,154.91,155.63,154.75,155.16,41106.0,154.91,155.63,154.75,155.16,41106.0
2019-08-12 12:30:00,155.14,155.21,154.44,154.52,51440.0,155.14,155.21,154.44,154.52,51440.0
2019-08-12 13:00:00,154.6,154.82,154.37,154.57,41417.0,154.6,154.82,154.37,154.57,41417.0
2019-08-12 13:30:00,154.58,154.58,153.65,154.0,24977.0,154.58,154.58,153.65,154.0,24977.0
2019-08-12 14:00:00,154.09,154.19,153.61,153.94,43452.0,154.09,154.19,153.61,153.94,43452.0
2019-08-12 14:30:00,153.91,154.25,153.56,153.65,63911.0,153.91,154.25,153.56,153.65,63911.0
2019-08-12 15:00:00,153.69,154.61,153.67,154.61,44560.0,153.69,154.61,153.67,154.61,44560.0
2019-08-12 15:30:00,154.61,155.69,154.61,155.41,55390.0,154.61,155.69,154.61,155.41,55390.0
2019-08-13 09:30:00,153.74,156.36,153.74,156.18,41928.0,153.74,156.36,153.74,156.18,41928.0
2019-08-13 10:00:00,156.37,157.19,155.78,157.19,26141.0,156.37,157.19,155.78,157.19,26141.0
2019-08-13 10:30:00,157.1,157.1,156.19,156.28,22761.0,157.1,157.1,156.19,156.28,22761.0
2019-08-13 11:00:00,156.19,156.45,155.68,155.75,50952.0,156.19,156.45,155.68,155.75,50952.0
2019-08-13 11:30:00,155.67,156.15,155.36,156.15,30975.0,155.67,156.15,155.36,156.15,30975.0
2019-08-13 12:00:00,156.1,156.75,156.04,156.44,19738.0,156.1,156.75,156.04,156.44,19738.0
2019-08-13 12:30:00,156.37,156.63,156.27,156.46,22244.0,156.37,156.63,156.27,156.46,22244.0
2019-08-13 13:00:00,156.42,157.09,156.3,156.69,28394.0,156.42,157.09,156.3,156.69,28394.0
2019-08-13 13:30:00,156.67,156.83,156.53,156.81,16853.0,156.67,156.83,156.53,156.81,16853.0
2019-08-13 14:00:00,156.88,157.49,156.87,157.38,19676.0,156.88,157.49,156.87,157.38,19676.0
2019-08-13 14:30:00,157.43,157.6,157.17,157.25,36847.0,157.43,157.6,157.17,157.25,36847.0
2019-08-13 15:00:00,157.19,157.31,156.89,157.28,37923.0,157.19,157.31,156.89,157.28,37923.0
2019-08-13 15:30:00,157.25,157.33,156.87,157.05,77200.0,157.25,157.33,156.87,157.05,77200.0
2019-08-14 09:30:00,154.96,156.6,154.96,155.21,30355.0,154.96,156.6,154.96,155.21,30355.0
2019-08-14 10:00:00,155.12,155.35,154.81,155.16,40729.0,155.12,155.35,154.81,155.16,40729.0
2019-08-14 10:30:00,155.12,155.46,154.57,154.82,35478.0,155.12,155.46,154.57,154.82,35478.0
2019-08-14 11:00:00,154.69,154.97,153.35,153.35,57042.0,154.69,154.97,153.35,153.35,57042.0
2019-08-14 11:30:00,153.36,153.54,152.36,152.56,39681.0,153.36,153.54,152.36,152.56,39681.0
2019-08-14 12:00:00,152.38,152.59,152.01,152.33,33065.0,152.38,152.59,152.01,152.33,33065.0
2019-08-14 12:30:00,152.43,152.61,151.39,151.62,45713.0,152.43,152.61,151.39,151.62,45713.0
2019-08-14 13:00:00,151.49,151.86,151.19,151.72,37813.0,151.49,151.86,151.19,151.72,37813.0
2019-08-14 13:30:00,151.69,151.74,151.16,151.22,50952.0,151.69,151.74,151.16,151.22,50952.0
2019-08-14 14:00:00,151.24,151.24,150.51,150.51,107001.0,151.24,151.24,150.51,150.51,107001.0
2019-08-14 14:30:00,150.51,151.27,150.22,151.21,57782.0,150.51,151.27,150.22,151.21,57782.0
2019-08-14 15:00:00,151.2,152.12,151.0,151.87,85967.0,151.2,152.12,151.0,151.87,85967.0
2019-08-14 15:30:00,151.83,152.21,151.14,151.21,231227.0,151.83,152.21,151.14,151.21,231227.0
2019-08-15 09:30:00,152.0,152.22,150.58,151.32,60669.0,152.0,152.22,150.58,151.32,60669.0
2019-08-15 10:00:00,151.41,152.9,151.41,152.43,21386.0,151.41,152.9,151.41,152.43,21386.0
2019-08-15 10:30:00,152.22,152.85,152.12,152.33,29777.0,152.22,152.85,152.12,152.33,29777.0
2019-08-15 11:00:00,152.27,153.15,151.91,153.15,86180.0,152.27,153.15,151.91,153.15,86180.0
2019-08-15 11:30:00,153.17,153.17,152.4,153.08,29017.0,153.17,153.17,152.4,153.08,29017.0
2019-08-15 12:00:00,153.06,153.48,152.88,153.28,26873.0,153.06,153.48,152.88,153.28,26873.0
2019-08-15 12:30:00,153.24,153.44,153.06,153.43,33990.0,153.24,153.44,153.06,153.43,33990.0
2019-08-15 13:00:00,153.49,153.86,153.18,153.23,25840.0,153.49,153.86,153.18,153.23,25840.0
2019-08-15 13:30:00,153.24,153.33,152.0,152.13,29656.0,153.24,153.33,152.0,152.13,29656.0
2019-08-15 14:00:00,152.03,152.81,152.0,152.55,34615.0,152.03,152.81,152.0,152.55,34615.0
2019-08-15 14:30:00,152.51,152.6,152.09,152.19,30416.0,152.51,152.6,152.09,152.19,30416.0
2019-08-15 15:00:00,152.17,152.65,152.16,152.19,28138.0,152.17,152.65,152.16,152.19,28138.0
2019-08-15 15:30:00,152.2,152.82,152.03,152.17,186519.0,152.2,152.82,152.03,152.17,186519.0
2019-08-16 09:30:00,153.87,155.55,153.2,154.52,75886.0,153.87,155.55,153.2,154.52,75886.0
2019-08-16 10:00:00,154.45,156.02,154.39,155.93,47919.0,154.45,156.02,154.39,155.93,47919.0
2019-08-16 10:30:00,156.06,156.76,155.67,156.72,59421.0,156.06,156.76,155.67,156.72,59421.0
2019-08-16 11:00:00,156.78,156.91,156.24,156.83,58665.0,156.78,156.91,156.24,156.83,58665.0
2019-08-16 11:30:00,156.72,156.72,155.86,156.08,39252.0,156.72,156.72,155.86,156.08,39252.0
2019-08-16 12:00:00,156.01,156.26,155.56,155.71,49146.0,156.01,156.26,155.56,155.71,49146.0
2019-08-16 12:30:00,155.73,155.81,155.38,155.49,19756.0,155.73,155.81,155.38,155.49,19756.0
2019-08-16 13:00:00,155.59,155.72,155.26,155.33,21540.0,155.59,155.72,155.26,155.33,21540.0
2019-08-16 13:30:00,155.39,155.4,154.7,155.1,31466.0,155.39,155.4,154.7,155.1,31466.0
2019-08-16 14:00:00,155.07,155.4,154.98,155.22,13546.0,155.07,155.4,154.98,155.22,13546.0
2019-08-16 14:30:00,155.17,155.39,154.97,155.24,13152.0,155.17,155.39,154.97,155.24,13152.0
2019-08-16 15:00:00,155.22,155.41,154.92,155.06,20572.0,155.22,155.41,154.92,155.06,20572.0
2019-08-16 15:30:00,155.03,155.5,154.87,155.18,89152.0,155.03,155.5,154.87,155.18,89152.0
2019-08-19 09:30:00,156.66,157.08,155.95,156.65,42480.0,156.66,157.08,155.95,156.65,42480.0
2019-08-19 10:00:00,156.56,157.01,156.38,156.38,31279.0,156.56,157.01,156.38,156.38,31279.0
2019-08-19 10:30:00,156.5,156.76,156.4,156.63,21482.0,156.5,156.76,156.4,156.63,21482.0
2019-08-19 11:00:00,156.58,157.11,156.55,157.04,17062.0,156.58,157.11,156.55,157.04,17062.0
2019-08-19 11:30:00,157.05,157.23,156.87,156.99,15967.0,157.05,157.23,156.87,156.99,15967.0
2019-08-19 12:00:00,157.03,157.03,156.71,156.89,19936.0,157.03,157.03,156.71,156.89,19936.0
2019-08-19 12:30:00,156.89,157.09,156.72,157.04,38852.0,156.89,157.09,156.72,157.04,38852.0
2019-08-19 13:00:00,157.08,157.41,157.04,157.37,13322.0,157.08,157.41,157.04,157.37,13322.0
2019-08-19 13:30:00,157.35,157.45,156.99,157.0,13134.0,157.35,157.45,156.99,157.0,13134.0
2019-08-19 14:00:00,156.98,157.27,156.94,157.25,16289.0,156.98,157.27,156.94,157.25,16289.0
2019-08-19 14:30:00,157.18,157.54,157.09,157.41,18139.0,157.18,157.54,157.09,157.41,18139.0
2019-08-19 15:00:00,157.43,157.46,157.17,157.38,37781.0,157.43,157.46,157.17,157.38,37781.0
2019-08-19 15:30:00,157.37,157.38,156.49,156.73,135966.0,157.37,157.38,156.49,156.73,135966.0
2019-08-20 09:30:00,156.92,157.0,156.0,156.14,20966.0,156.92,157.0,156.0,156.14,20966.0
2019-08-20 10:00:00,155.96,156.73,155.71,156.58,19437.0,155.96,156.73,155.71,156.58,19437.0
2019-08-20 10:30:00,156.58,156.88,156.13,156.74,19350.0,156.58,156.88,156.13,156.74,19350.0
2019-08-20 11:00:00,156.77,157.11,156.69,156.85,14006.0,156.77,157.11,156.69,156.85,14006.0
2019-08-20 11:30:00,156.78,156.87,156.24,156.37,11148.0,156.78,156.87,156.24,156.37,11148.0
2019-08-20 12:00:00,156.44,156.78,156.38,156.55,10513.0,156.44,156.78,156.38,156.55,10513.0
2019-08-20 12:30:00,156.51,156.55,156.23,156.42,10754.0,156.51,156.55,156.23,156.42,10754.0
2019-08-20 13:00:00,156.41,156.49,155.63,155.9,80854.0,156.41,156.49,155.63,155.9,80854.0
2019-08-20 13:30:00,155.86,156.09,155.26,155.26,14696.0,155.86,156.09,155.26,155.26,14696.0
2019-08-20 14:00:00,155.36,155.39,154.85,155.24,14825.0,155.36,155.39,154.85,155.24,14825.0
2019-08-20 14:30:00,155.31,155.42,155.05,155.27,16210.0,155.31,155.42,155.05,155.27,16210.0
2019-08-20 15:00:00,155.22,155.27,154.85,155.25,17274.0,155.22,155.27,154.85,155.25,17274.0
2019-08-20 15:30:00,155.25,155.28,154.77,154.82,68067.0,155.25,155.28,154.77,154.82,68067.0
2019-08-21 09:30:00,155.89,157.15,154.56,156.36,37136.0,155.89,157.15,154.56,156.36,37136.0
2019-08-21 10:00:00,156.5,156.57,155.82,156.34,23046.0,156.5,156.57,155.82,156.34,23046.0
2019-08-21 10:30:00,156.3,156.69,156.04,156.22,18050.0,156.3,156.69,156.04,156.22,18050.0
2019-08-21 11:00:00,156.18,156.72,156.06,156.55,18306.0,156.18,156.72,156.06,156.55,18306.0
2019-08-21 11:30:00,156.52,157.01,156.52,156.81,18702.0,156.52,157.01,156.52,156.81,18702.0
2019-08-21 12:00:00,156.83,156.92,156.41,156.5,17856.0,156.83,156.92,156.41,156.5,17856.0
2019-08-21 12:30:00,156.52,156.53,156.26,156.33,13738.0,156.52,156.53,156.26,156.33,13738.0
2019-08-21 13:00:00,156.37,156.81,156.37,156.81,16842.0,156.37,156.81,156.37,156.81,16842.0
2019-08-21 13:30:00,156.85,157.1,156.63,157.02,23767.0,156.85,157.1,156.63,157.02,23767.0
2019-08-21 14:00:00,157.01,157.25,156.4,157.15,39118.0,157.01,157.25,156.4,157.15,39118.0
2019-08-21 14:30:00,157.16,157.25,156.77,156.82,27378.0,157.16,157.25,156.77,156.82,27378.0
2019-08-21 15:00:00,156.8,157.06,156.56,156.93,37490.0,156.8,157.06,156.56,156.93,37490.0
2019-08-21 15:30:00,156.92,157.46,156.88,157.23,124084.0,156.92,157.46,156.88,157.23,124084.0
2019-08-22 09:30:00,158.49,158.74,156.65,157.31,39029.0,158.49,158.74,156.65,157.31,39029.0
2019-08-22 10:00:00,157.24,157.24,156.32,156.33,26056.0,157.24,157.24,156.32,156.33,26056.0
2019-08-22 10:30:00,156.32,156.32,155.47,155.74,62307.0,156.32,156.32,155.47,155.74,62307.0
2019-08-22 11:00:00,155.88,156.31,155.54,156.18,26133.0,155.88,156.31,155.54,156.18,26133.0
2019-08-22 11:30:00,156.14,156.64,156.14,156.22,27828.0,156.14,156.64,156.14,156.22,27828.0
2019-08-22 12:00:00,156.23,156.73,156.17,156.46,16885.0,156.23,156.73,156.17,156.46,16885.0
2019-08-22 12:30:00,156.49,156.8,156.36,156.62,19891.0,156.49,156.8,156.36,156.62,19891.0
2019-08-22 13:00:00,156.6,156.91,156.58,156.88,24481.0,156.6,156.91,156.58,156.88,24481.0
2019-08-22 13:30:00,156.88,156.97,156.66,156.71,31591.0,156.88,156.97,156.66,156.71,31591.0
2019-08-22 14:00:00,156.77,157.01,156.64,156.64,21132.0,156.77,157.01,156.64,156.64,21132.0
2019-08-22 14:30:00,156.64,156.94,156.58,156.89,22787.0,156.64,156.94,156.58,156.89,22787.0
2019-08-22 15:00:00,156.92,156.92,156.48,156.76,39491.0,156.92,156.92,156.48,156.76,39491.0
2019-08-22 15:30:00,156.8,157.2,156.47,156.55,135442.0,156.8,157.2,156.47,156.55,135442.0
2019-08-23 09:30:00,157.8,158.99,155.53,156.58,58244.0,157.8,158.99,155.53,156.58,58244.0
2019-08-23 10:00:00,156.28,157.49,156.28,157.44,51471.0,156.28,157.49,156.28,157.44,51471.0
2019-08-23 10:30:00,157.55,158.37,157.27,158.01,51591.0,157.55,158.37,157.27,158.01,51591.0
2019-08-23 11:00:00,158.04,158.04,155.29,155.89,38107.0,158.04,158.04,155.29,155.89,38107.0
2019-08-23 11:30:00,155.69,155.69,154.81,154.96,27567.0,155.69,155.69,154.81,154.96,27567.0
2019-08-23 12:00:00,154.86,155.59,154.61,155.05,23630.0,154.86,155.59,154.61,155.05,23630.0
2019-08-23 12:30:00,155.11,155.68,154.69,154.73,24288.0,155.11,155.68,154.69,154.73,24288.0
2019-08-23 13:00:00,154.65,154.7,153.79,154.04,25633.0,154.65,154.7,153.79,154.04,25633.0
2019-08-23 13:30:00,154.04,154.5,154.04,154.12,19781.0,154.04,154.5,154.04,154.12,19781.0
2019-08-23 14:00:00,154.07,154.09,153.71,153.91,15932.0,154.07,154.09,153.71,153.91,15932.0
2019-08-23 14:30:00,153.96,154.2,153.61,153.89,18314.0,153.96,154.2,153.61,153.89,18314.0
2019-08-23 15:00:00,153.85,154.2,153.67,153.78,40894.0,153.85,154.2,153.67,153.78,40894.0
2019-08-23 15:30:00,153.75,153.8,152.37,153.17,149190.0,153.75,153.8,152.37,153.17,149190.0
2019-08-26 09:30:00,154.16,154.75,153.63,154.21,29522.0,154.16,154.75,153.63,154.21,29522.0
2019-08-26 10:00:00,154.28,154.29,153.07,153.73,16867.0,154.28,154.29,153.07,153.73,16867.0
2019-08-26 10:30:00,153.75,153.78,152.83,153.61,19479.0,153.75,153.78,152.83,153.61,19479.0
2019-08-26 11:00:00,153.62,154.09,153.59,153.93,22587.0,153.62,154.09,153.59,153.93,22587.0
2019-08-26 11:30:00,153.96,154.1,153.5,154.0,22243.0,153.96,154.1,153.5,154.0,22243.0
2019-08-26 12:00:00,153.96,154.49,153.91,154.16,12884.0,153.96,154.49,153.91,154.16,12884.0
2019-08-26 12:30:00,154.11,154.41,154.04,154.41,11968.0,154.11,154.41,154.04,154.41,11968.0
2019-08-26 13:00:00,154.43,154.95,154.36,154.83,25185.0,154.43,154.95,154.36,154.83,25185.0
2019-08-26 13:30:00,154.83,155.04,154.71,154.79,19176.0,154.83,155.04,154.71,154.79,19176.0
2019-08-26 14:00:00,154.83,154.89,154.54,154.56,27309.0,154.83,154.89,154.54,154.56,27309.0
2019-08-26 14:30:00,154.59,154.88,154.55,154.83,22896.0,154.59,154.88,154.55,154.83,22896.0
2019-08-26 15:00:00,155.0,155.09,154.52,154.8,29564.0,155.0,155.09,154.52,154.8,29564.0
2019-08-26 15:30:00,154.76,155.19,154.53,155.12,99687.0,154.76,155.19,154.53,155.12,99687.0
2019-08-27 09:30:00,155.67,155.75,154.86,154.94,32539.0,155.67,155.75,154.86,154.94,32539.0
2019-08-27 10:00:00,155.06,155.06,154.43,154.9,28451.0,155.06,155.06,154.43,154.9,28451.0
2019-08-27 10:30:00,154.85,154.88,154.43,154.61,19161.0,154.85,154.88,154.43,154.61,19161.0
2019-08-27 11:00:00,154.52,154.59,153.34,153.42,26235.0,154.52,154.59,153.34,153.42,26235.0
2019-08-27 11:30:00,153.45,153.61,152.94,152.94,28829.0,153.45,153.61,152.94,152.94,28829.0
2019-08-27 12:00:00,153.0,153.32,152.76,153.32,52516.0,153.0,153.32,152.76,153.32,52516.0
2019-08-27 12:30:00,153.31,153.39,152.95,153.05,25057.0,153.31,153.39,152.95,153.05,25057.0
2019-08-27 13:00:00,153.05,153.64,153.05,153.59,24795.0,153.05,153.64,153.05,153.59,24795.0
2019-08-27 13:30:00,153.56,154.33,153.47,154.2,25849.0,153.56,154.33,153.47,154.2,25849.0
2019-08-27 14:00:00,154.25,154.28,153.93,153.93,24013.0,154.25,154.28,153.93,153.93,24013.0
2019-08-27 14:30:00,153.93,154.11,153.67,153.9,23636.0,153.93,154.11,153.67,153.9,23636.0
2019-08-27 15:00:00,153.89,154.25,153.58,153.84,26665.0,153.89,154.25,153.58,153.84,26665.0
2019-08-27 15:30:00,153.85,154.17,153.53,153.65,136062.0,153.85,154.17,153.53,153.65,136062.0
2019-08-28 09:30:00,153.33,153.43,151.72,152.99,51188.0,153.33,153.43,151.72,152.99,51188.0
2019-08-28 10:00:00,153.03,153.36,152.7,152.87,45043.0,153.03,153.36,152.7,152.87,45043.0
2019-08-28 10:30:00,152.86,153.18,152.65,152.96,48104.0,152.86,153.18,152.65,152.96,48104.0
2019-08-28 11:00:00,152.92,153.52,152.5,153.46,25745.0,152.92,153.52,152.5,153.46,25745.0
2019-08-28 11:30:00,153.44,153.45,152.96,152.97,18371.0,153.44,153.45,152.96,152.97,18371.0
2019-08-28 12:00:00,153.01,153.18,152.83,152.91,16593.0,153.01,153.18,152.83,152.91,16593.0
2019-08-28 12:30:00,152.93,153.1,152.68,153.05,17584.0,152.93,153.1,152.68,153.05,17584.0
2019-08-28 13:00:00,153.06,153.24,152.67,153.02,17666.0,153.06,153.24,152.67,153.02,17666.0
2019-08-28 13:30:00,152.98,153.13,152.79,153.13,22483.0,152.98,153.13,152.79,153.13,22483.0
2019-08-28 14:00:00,153.15,153.52,153.1,153.52,20242.0,153.15,153.52,153.1,153.52,20242.0
2019-08-28 14:30:00,153.52,154.15,153.47,153.99,24416.0,153.52,154.15,153.47,153.99,24416.0
2019-08-28 15:00:00,153.97,154.01,153.68,153.78,41641.0,153.97,154.01,153.68,153.78,41641.0
2019-08-28 15:30:00,153.76,153.79,153.25,153.47,146076.0,153.76,153.79,153.25,153.47,146076.0
2019-08-29 09:30:00,155.09,155.95,154.46,155.35,18251.0,155.09,155.95,154.46,155.35,18251.0
2019-08-29 10:00:00,155.48,155.53,154.96,155.5,14196.0,155.48,155.53,154.96,155.5,14196.0
2019-08-29 10:30:00,155.46,155.46,154.59,155.04,15084.0,155.46,155.46,154.59,155.04,15084.0
2019-08-29 11:00:00,155.11,155.15,154.7,154.85,14962.0,155.11,155.15,154.7,154.85,14962.0
2019-08-29 11:30:00,155.07,155.36,155.03,155.04,12066.0,155.07,155.36,155.03,155.04,12066.0
2019-08-29 12:00:00,154.88,155.36,154.88,155.36,8708.0,154.88,155.36,154.88,155.36,8708.0
2019-08-29 12:30:00,155.33,155.79,155.33,155.76,38272.0,155.33,155.79,155.33,155.76,38272.0
2019-08-29 13:00:00,155.8,155.95,155.56,155.81,25984.0,155.8,155.95,155.56,155.81,25984.0
2019-08-29 13:30:00,155.83,156.46,155.83,156.45,19736.0,155.83,156.46,155.83,156.45,19736.0
2019-08-29 14:00:00,156.46,156.52,156.07,156.13,15573.0,156.46,156.52,156.07,156.13,15573.0
2019-08-29 14:30:00,156.2,156.22,155.85,155.88,20612.0,156.2,156.22,155.85,155.88,20612.0
2019-08-29 15:00:00,155.85,155.92,155.45,155.54,26246.0,155.85,155.92,155.45,155.54,26246.0
2019-08-29 15:30:00,155.54,156.06,155.52,155.96,91043.0,155.54,156.06,155.52,155.96,91043.0
2019-08-30 09:30:00,156.74,156.74,155.29,155.55,20828.0,156.74,156.74,155.29,155.55,20828.0
2019-08-30 10:00:00,155.76,155.89,154.93,155.1,14851.0,155.76,155.89,154.93,155.1,14851.0
2019-08-30 10:30:00,155.1,155.39,154.74,154.79,22016.0,155.1,155.39,154.74,154.79,22016.0
2019-08-30 11:00:00,154.81,154.81,153.44,153.69,19737.0,154.81,154.81,153.44,153.69,19737.0
2019-08-30 11:30:00,153.7,154.38,153.7,154.17,14370.0,153.7,154.38,153.7,154.17,14370.0
2019-08-30 12:00:00,154.1,154.63,153.98,154.58,8971.0,154.1,154.63,153.98,154.58,8971.0
2019-08-30 12:30:00,154.6,154.9,154.37,154.85,9596.0,154.6,154.9,154.37,154.85,9596.0
2019-08-30 13:00:00,154.88,154.88,154.43,154.63,10265.0,154.88,154.88,154.43,154.63,10265.0
2019-08-30 13:30:00,154.57,154.58,154.33,154.48,13757.0,154.57,154.58,154.33,154.48,13757.0
2019-08-30 14:00:00,154.6,154.93,154.6,154.93,8253.0,154.6,154.93,154.6,154.93,8253.0
2019-08-30 14:30:00,154.93,154.93,154.2,154.28,13628.0,154.93,154.93,154.2,154.28,13628.0
2019-08-30 15:00:00,154.35,154.98,154.0,154.91,33845.0,154.35,154.98,154.0,154.91,33845.0
2019-08-30 15:30:00,154.91,155.46,154.45,155.01,119903.0,154.91,155.46,154.45,155.01,119903.0
2019-09-03 09:30:00,153.78,155.13,153.45,154.46,45453.0,153.78,155.13,153.45,154.46,45453.0
2019-09-03 10:00:00,154.41,154.45,153.02,153.99,38015.0,154.41,154.45,153.02,153.99,38015.0
2019-09-03 10:30:00,154.05,154.56,153.67,154.39,22493.0,154.05,154.56,153.67,154.39,22493.0
2019-09-03 11:00:00,154.4,154.47,153.33,153.63,19416.0,154.4,154.47,153.33,153.63,19416.0
2019-09-03 11:30:00,153.68,154.29,153.49,154.17,19979.0,153.68,154.29,153.49,154.17,19979.0
2019-09-03 12:00:00,154.12,154.66,153.84,154.62,22702.0,154.12,154.66,153.84,154.62,22702.0
2019-09-03 12:30:00,154.55,154.86,154.33,154.66,22118.0,154.55,154.86,154.33,154.66,22118.0
2019-09-03 13:00:00,154.67,154.78,154.07,154.2,14512.0,154.67,154.78,154.07,154.2,14512.0
2019-09-03 13:30:00,154.18,154.18,153.52,153.6,12304.0,154.18,154.18,153.52,153.6,12304.0
2019-09-03 14:00:00,153.56,153.79,153.0,153.23,18890.0,153.56,153.79,153.0,153.23,18890.0
2019-09-03 14:30:00,153.27,153.57,153.13,153.56,24434.0,153.27,153.57,153.13,153.56,24434.0
2019-09-03 15:00:00,153.58,153.61,153.37,153.53,20034.0,153.58,153.61,153.37,153.53,20034.0
2019-09-03 15:30:00,153.58,154.2,153.54,153.95,73899.0,153.58,154.2,153.54,153.95,73899.0
2019-09-04 09:30:00,155.37,155.37,154.16,154.43,30668.0,155.37,155.37,154.16,154.43,30668.0
2019-09-04 10:00:00,154.4,154.75,153.37,153.48,27796.0,154.4,154.75,153.37,153.48,27796.0
2019-09-04 10:30:00,153.53,153.53,152.85,152.93,30876.0,153.53,153.53,152.85,152.93,30876.0
2019-09-04 11:00:00,152.93,153.33,152.53,153.33,54372.0,152.93,153.33,152.53,153.33,54372.0
2019-09-04 11:30:00,153.36,153.4,153.0,153.15,26856.0,153.36,153.4,153.0,153.15,26856.0
2019-09-04 12:00:00,153.19,153.28,152.67,152.67,28104.0,153.19,153.28,152.67,152.67,28104.0
2019-09-04 12:30:00,152.74,152.79,152.29,152.64,28082.0,152.74,152.79,152.29,152.64,28082.0
2019-09-04 13:00:00,152.63,152.68,152.19,152.25,28552.0,152.63,152.68,152.19,152.25,28552.0
2019-09-04 13:30:00,152.28,152.42,152.04,152.37,34693.0,152.28,152.42,152.04,152.37,34693.0
2019-09-04 14:00:00,152.41,152.74,152.09,152.14,98073.0,152.41,152.74,152.09,152.14,98073.0
2019-09-04 14:30:00,152.17,152.5,152.11,152.43,86588.0,152.17,152.5,152.11,152.43,86588.0
2019-09-04 15:00:00,152.48,152.64,152.0,152.06,75117.0,152.48,152.64,152.0,152.06,75117.0
2019-09-04 15:30:00,152.13,152.31,151.29,151.49,283279.0,152.13,152.31,151.29,151.49,283279.0
2019-09-05 09:30:00,152.97,153.2,151.36,151.55,71524.0,152.97,153.2,151.36,151.55,71524.0
2019-09-05 10:00:00,151.66,152.41,151.33,151.68,122232.0,151.66,152.41,151.33,151.68,122232.0
2019-09-05 10:30:00,151.62,152.64,151.62,152.64,73370.0,151.62,152.64,151.62,152.64,73370.0
2019-09-05 11:00:00,152.81,153.21,152.41,152.91,81590.0,152.81,153.21,152.41,152.91,81590.0
2019-09-05 11:30:00,152.94,153.32,152.88,153.27,33299.0,152.94,153.32,152.88,153.27,33299.0
2019-09-05 12:00:00,153.23,153.44,152.92,153.25,40637.0,153.23,153.44,152.92,153.25,40637.0
2019-09-05 12:30:00,153.22,153.37,153.04,153.17,28840.0,153.22,153.37,153.04,153.17,28840.0
2019-09-05 13:00:00,153.22,153.46,153.06,153.46,25375.0,153.22,153.46,153.06,153.46,25375.0
2019-09-05 13:30:00,153.47,153.59,153.22,153.48,42503.0,153.47,153.59,153.22,153.48,42503.0
2019-09-05 14:00:00,153.46,153.83,153.4,153.77,28881.0,153.46,153.83,153.4,153.77,28881.0
2019-09-05 14:30:00,153.74,154.27,153.7,154.26,20817.0,153.74,154.27,153.7,154.26,20817.0
2019-09-05 15:00:00,154.27,154.52,154.13,154.51,44812.0,154.27,154.52,154.13,154.51,44812.0
2019-09-05 15:30:00,154.52,154.52,153.94,154.04,189328.0,154.52,154.52,153.94,154.04,189328.0
2019-09-06 09:30:00,154.17,154.87,153.01,153.01,57321.0,154.17,154.87,153.01,153.01,57321.0
2019-09-06 10:00:00,153.08,154.93,152.75,154.92,86035.0,153.08,154.93,152.75,154.92,86035.0
2019-09-06 10:30:00,155.11,155.61,154.84,155.32,47549.0,155.11,155.61,154.84,155.32,47549.0
2019-09-06 11:00:00,155.32,155.62,155.08,155.36,57114.0,155.32,155.62,155.08,155.36,57114.0
2019-09-06 11:30:00,155.36,155.59,154.86,154.93,26857.0,155.36,155.59,154.86,154.93,26857.0
2019-09-06 12:00:00,154.91,155.04,154.65,154.81,21984.0,154.91,155.04,154.65,154.81,21984.0
2019-09-06 12:30:00,154.74,155.0,154.73,154.79,17856.0,154.74,155.0,154.73,154.79,17856.0
2019-09-06 13:00:00,154.78,155.47,154.78,155.41,52084.0,154.78,155.47,154.78,155.41,52084.0
2019-09-06 13:30:00,155.4,155.72,155.23,155.55,13950.0,155.4,155.72,155.23,155.55,13950.0
2019-09-06 14:00:00,155.51,155.54,155.14,155.17,19543.0,155.51,155.54,155.14,155.17,19543.0
2019-09-06 14:30:00,155.14,155.17,154.02,154.42,50584.0,155.14,155.17,154.02,154.42,50584.0
2019-09-06 15:00:00,154.39,154.52,154.15,154.27,35825.0,154.39,154.52,154.15,154.27,35825.0
2019-09-06 15:30:00,154.29,154.35,153.79,154.01,154894.0,154.29,154.35,153.79,154.01,154894.0
2019-09-09 09:30:00,154.9,154.99,151.67,152.2,159899.0,154.9,154.99,151.67,152.2,159899.0
2019-09-09 10:00:00,152.22,153.37,152.1,153.11,55111.0,152.22,153.37,152.1,153.11,55111.0
2019-09-09 10:30:00,153.05,153.09,152.57,152.98,50152.0,153.05,153.09,152.57,152.98,50152.0
2019-09-09 11:00:00,152.91,153.05,152.79,152.98,50604.0,152.91,153.05,152.79,152.98,50604.0
2019-09-09 11:30:00,152.94,153.41,152.85,153.35,85586.0,152.94,153.41,152.85,153.35,85586.0
2019-09-09 12:00:00,153.35,153.41,153.01,153.39,37792.0,153.35,153.41,153.01,153.39,37792.0
2019-09-09 12:30:00,153.38,153.38,152.84,152.86,68108.0,153.38,153.38,152.84,152.86,68108.0
2019-09-09 13:00:00,152.89,152.91,152.45,152.52,40642.0,152.89,152.91,152.45,152.52,40642.0
2019-09-09 13:30:00,152.47,153.08,152.46,152.99,63729.0,152.47,153.08,152.46,152.99,63729.0
2019-09-09 14:00:00,153.0,153.05,152.49,152.53,69337.0,153.0,153.05,152.49,152.53,69337.0
2019-09-09 14:30:00,152.5,152.55,152.16,152.19,88410.0,152.5,152.55,152.16,152.19,88410.0
2019-09-09 15:00:00,152.18,152.53,151.91,151.91,99159.0,152.18,152.53,151.91,151.91,99159.0
2019-09-09 15:30:00,151.9,152.26,151.68,151.88,227521.0,151.9,152.26,151.68,151.88,227521.0
2019-09-10 09:30:00,150.18,150.78,146.52,148.05,136593.0,150.18,150.78,146.52,148.05,136593.0
2019-09-10 10:00:00,147.86,150.33,147.86,150.28,106715.0,147.86,150.33,147.86,150.28,106715.0
2019-09-10 10:30:00,150.38,150.72,149.96,150.1,94125.0,150.38,150.72,149.96,150.1,94125.0
2019-09-10 11:00:00,150.12,150.27,149.65,149.89,74879.0,150.12,150.27,149.65,149.89,74879.0
2019-09-10 11:30:00,149.87,150.08,149.23,149.88,137591.0,149.87,150.08,149.23,149.88,137591.0
2019-09-10 12:00:00,149.88,150.2,149.75,150.15,52814.0,149.88,150.2,149.75,150.15,52814.0
2019-09-10 12:30:00,150.14,150.38,149.72,149.84,115455.0,150.14,150.38,149.72,149.84,115455.0
2019-09-10 13:00:00,149.86,150.01,149.02,149.24,54278.0,149.86,150.01,149.02,149.24,54278.0
2019-09-10 13:30:00,149.24,150.05,149.1,149.69,92856.0,149.24,150.05,149.1,149.69,92856.0
2019-09-10 14:00:00,149.73,149.79,149.42,149.64,69670.0,149.73,149.79,149.42,149.64,69670.0
2019-09-10 14:30:00,149.64,150.08,149.62,149.72,90609.0,149.64,150.08,149.62,149.72,90609.0
2019-09-10 15:00:00,149.7,150.02,149.53,149.99,139487.0,149.7,150.02,149.53,149.99,139487.0
2019-09-10 15:30:00,149.99,150.36,149.81,150.36,299265.0,149.99,150.36,149.81,150.36,299265.0
2019-09-11 09:30:00,150.0,152.23,148.79,149.64,102020.0,150.0,152.23,148.79,149.64,102020.0
2019-09-11 10:00:00,149.74,150.56,149.68,150.04,112552.0,149.74,150.56,149.68,150.04,112552.0
2019-09-11 10:30:00,150.08,150.78,150.04,150.75,71688.0,150.08,150.78,150.04,150.75,71688.0
2019-09-11 11:00:00,150.73,150.98,150.34,150.8,90087.0,150.73,150.98,150.34,150.8,90087.0
2019-09-11 11:30:00,150.81,151.21,150.81,151.19,54057.0,150.81,151.21,150.81,151.19,54057.0
2019-09-11 12:00:00,151.15,151.22,150.78,151.0,55462.0,151.15,151.22,150.78,151.0,55462.0
2019-09-11 12:30:00,151.0,151.29,150.68,151.14,30109.0,151.0,151.29,150.68,151.14,30109.0
2019-09-11 13:00:00,151.14,151.34,150.9,150.93,30476.0,151.14,151.34,150.9,150.93,30476.0
2019-09-11 13:30:00,150.96,151.07,150.53,150.74,53540.0,150.96,151.07,150.53,150.74,53540.0
2019-09-11 14:00:00,150.77,151.07,150.72,150.82,55666.0,150.77,151.07,150.72,150.82,55666.0
2019-09-11 14:30:00,150.83,150.88,150.51,150.6,91876.0,150.83,150.88,150.51,150.6,91876.0
2019-09-11 15:00:00,150.62,150.65,150.04,150.16,57371.0,150.62,150.65,150.04,150.16,57371.0
2019-09-11 15:30:00,150.15,150.39,149.94,150.24,192510.0,150.15,150.39,149.94,150.24,192510.0
2019-09-12 09:30:00,150.72,151.82,150.32,150.58,83533.0,150.72,151.82,150.32,150.58,83533.0
2019-09-12 10:00:00,150.59,150.82,150.0,150.52,94626.0,150.59,150.82,150.0,150.52,94626.0
2019-09-12 10:30:00,150.56,150.75,149.91,150.58,87818.0,150.56,150.75,149.91,150.58,87818.0
2019-09-12 11:00:00,150.51,150.7,150.32,150.47,67112.0,150.51,150.7,150.32,150.47,67112.0
2019-09-12 11:30:00,150.47,150.67,150.23,150.44,45650.0,150.47,150.67,150.23,150.44,45650.0
2019-09-12 12:00:00,150.4,150.44,150.0,150.07,34035.0,150.4,150.44,150.0,150.07,34035.0
2019-09-12 12:30:00,150.11,150.33,150.08,150.19,29347.0,150.11,150.33,150.08,150.19,29347.0
2019-09-12 13:00:00,150.19,150.48,150.19,150.34,63472.0,150.19,150.48,150.19,150.34,63472.0
2019-09-12 13:30:00,150.34,150.72,150.31,150.62,113504.0,150.34,150.72,150.31,150.62,113504.0
2019-09-12 14:00:00,150.62,151.03,150.45,150.93,133155.0,150.62,151.03,150.45,150.93,133155.0
2019-09-12 14:30:00,150.9,151.37,150.82,150.9,80376.0,150.9,151.37,150.82,150.9,80376.0
2019-09-12 15:00:00,150.92,151.08,150.83,150.85,86869.0,150.92,151.08,150.83,150.85,86869.0
2019-09-12 15:30:00,150.87,150.91,150.65,150.73,195012.0,150.87,150.91,150.65,150.73,195012.0
2019-09-13 09:30:00,149.72,151.7,147.31,151.52,79263.0,149.72,151.7,147.31,151.52,79263.0
2019-09-13 10:00:00,151.51,152.0,151.5,152.0,41926.0,151.51,152.0,151.5,152.0,41926.0
2019-09-13 10:30:00,152.08,152.44,151.92,152.39,41621.0,152.08,152.44,151.92,152.39,41621.0
2019-09-13 11:00:00,152.41,152.51,152.2,152.3,41288.0,152.41,152.51,152.2,152.3,41288.0
2019-09-13 11:30:00,152.33,152.41,151.84,151.85,45348.0,152.33,152.41,151.84,151.85,45348.0
2019-09-13 12:00:00,151.88,152.13,151.87,151.96,65364.0,151.88,152.13,151.87,151.96,65364.0
2019-09-13 12:30:00,151.93,151.93,151.57,151.57,38205.0,151.93,151.93,151.57,151.57,38205.0
2019-09-13 13:00:00,151.59,151.59,151.14,151.24,37080.0,151.59,151.59,151.14,151.24,37080.0
2019-09-13 13:30:00,151.21,151.41,151.13,151.21,33753.0,151.21,151.41,151.13,151.21,33753.0
2019-09-13 14:00:00,151.21,151.3,150.88,150.96,40838.0,151.21,151.3,150.88,150.96,40838.0
2019-09-13 14:30:00,150.99,151.32,150.96,151.28,57826.0,150.99,151.32,150.96,151.28,57826.0
2019-09-13 15:00:00,151.29,151.3,150.96,151.14,64866.0,151.29,151.3,150.96,151.14,64866.0
2019-09-13 15:30:00,151.11,151.4,151.04,151.36,262913.0,151.11,151.4,151.04,151.36,262913.0
2019-09-16 09:30:00,150.66,151.99,150.07,150.78,39868.0,150.66,151.99,150.07,150.78,39868.0
2019-09-16 10:00:00,150.78,151.27,150.77,151.27,26284.0,150.78,151.27,150.77,151.27,26284.0
2019-09-16 10:30:00,151.18,152.26,151.0,151.91,47314.0,151.18,152.26,151.0,151.91,47314.0
2019-09-16 11:00:00,151.92,152.56,151.78,152.3,23370.0,151.92,152.56,151.78,152.3,23370.0
2019-09-16 11:30:00,152.24,152.47,152.03,152.16,45037.0,152.24,152.47,152.03,152.16,45037.0
2019-09-16 12:00:00,152.2,152.81,151.98,152.75,55189.0,152.2,152.81,151.98,152.75,55189.0
2019-09-16 12:30:00,152.76,152.84,151.76,151.95,72229.0,152.76,152.84,151.76,151.95,72229.0
2019-09-16 13:00:00,151.91,151.91,149.75,149.92,282175.0,151.91,151.91,149.75,149.92,282175.0
2019-09-16 13:30:00,149.96,150.35,149.88,150.19,65479.0,149.96,150.35,149.88,150.19,65479.0
2019-09-16 14:00:00,150.2,151.01,150.2,150.85,47268.0,150.2,151.01,150.2,150.85,47268.0
2019-09-16 14:30:00,150.83,151.71,150.77,151.41,326231.0,150.83,151.71,150.77,151.41,326231.0
2019-09-16 15:00:00,151.45,151.77,150.88,150.97,123892.0,151.45,151.77,150.88,150.97,123892.0
2019-09-16 15:30:00,150.94,151.09,150.58,150.85,181042.0,150.94,151.09,150.58,150.85,181042.0
2019-09-17 09:30:00,151.1,151.85,150.62,150.62,43536.0,151.1,151.85,150.62,150.62,43536.0
2019-09-17 10:00:00,150.61,151.03,149.94,150.13,98221.0,150.61,151.03,149.94,150.13,98221.0
2019-09-17 10:30:00,150.16,151.14,150.14,150.96,207726.0,150.16,151.14,150.14,150.96,207726.0
2019-09-17 11:00:00,150.93,151.81,150.93,151.67,97276.0,150.93,151.81,150.93,151.67,97276.0
2019-09-17 11:30:00,151.61,151.77,151.44,151.47,26869.0,151.61,151.77,151.44,151.47,26869.0
2019-09-17 12:00:00,151.46,151.71,151.41,151.67,43559.0,151.46,151.71,151.41,151.67,43559.0
2019-09-17 12:30:00,151.67,151.69,151.52,151.6,23925.0,151.67,151.69,151.52,151.6,23925.0
2019-09-17 13:00:00,151.59,151.69,151.4,151.47,27122.0,151.59,151.69,151.4,151.47,27122.0
2019-09-17 13:30:00,151.46,151.87,151.38,151.86,34891.0,151.46,151.87,151.38,151.86,34891.0
2019-09-17 14:00:00,151.9,152.3,151.9,152.27,51917.0,151.9,152.3,151.9,152.27,51917.0
2019-09-17 14:30:00,152.3,152.9,152.22,152.89,54370.0,152.3,152.9,152.22,152.89,54370.0
2019-09-17 15:00:00,152.9,153.04,152.43,152.97,154712.0,152.9,153.04,152.43,152.97,154712.0
2019-09-17 15:30:00,152.94,153.47,152.93,152.96,240508.0,152.94,153.47,152.93,152.96,240508.0
2019-09-18 09:30:00,152.54,153.72,152.54,153.47,50234.0,152.54,153.72,152.54,153.47,50234.0
2019-09-18 10:00:00,153.41,153.72,152.85,153.72,49045.0,153.41,153.72,152.85,153.72,49045.0
2019-09-18 10:30:00,153.63,153.71,153.16,153.59,40398.0,153.63,153.71,153.16,153.59,40398.0
2019-09-18 11:00:00,153.62,153.73,153.44,153.55,32058.0,153.62,153.73,153.44,153.55,32058.0
2019-09-18 11:30:00,153.53,153.67,153.24,153.26,42667.0,153.53,153.67,153.24,153.26,42667.0
2019-09-18 12:00:00,153.36,153.42,153.17,153.29,36955.0,153.36,153.42,153.17,153.29,36955.0
2019-09-18 12:30:00,153.27,153.27,152.26,152.32,60148.0,153.27,153.27,152.26,152.32,60148.0
2019-09-18 13:00:00,152.28,152.32,151.9,151.94,43671.0,152.28,152.32,151.9,151.94,43671.0
2019-09-18 13:30:00,151.94,152.23,151.89,152.1,43598.0,151.94,152.23,151.89,152.1,43598.0
2019-09-18 14:00:00,152.09,152.23,151.39,151.44,90181.0,152.09,152.23,151.39,151.44,90181.0
2019-09-18 14:30:00,151.43,152.07,151.4,151.8,79287.0,151.43,152.07,151.4,151.8,79287.0
2019-09-18 15:00:00,151.77,152.21,151.55,152.14,73508.0,151.77,152.21,151.55,152.14,73508.0
2019-09-18 15:30:00,152.13,153.48,152.13,153.45,231380.0,152.13,153.48,152.13,153.45,231380.0
2019-09-19 09:30:00,153.3,153.89,153.24,153.44,46692.0,153.3,153.89,153.24,153.44,46692.0
2019-09-19 10:00:00,153.23,154.71,153.14,154.5,60354.0,153.23,154.71,153.14,154.5,60354.0
2019-09-19 10:30:00,154.47,154.89,154.45,154.67,34252.0,154.47,154.89,154.45,154.67,34252.0
2019-09-19 11:00:00,154.65,155.22,154.54,155.07,51611.0,154.65,155.22,154.54,155.07,51611.0
2019-09-19 11:30:00,155.05,155.29,154.39,154.43,31709.0,155.05,155.29,154.39,154.43,31709.0
2019-09-19 12:00:00,154.42,154.6,153.99,154.04,18107.0,154.42,154.6,153.99,154.04,18107.0
2019-09-19 12:30:00,154.06,154.23,154.05,154.1,16803.0,154.06,154.23,154.05,154.1,16803.0
2019-09-19 13:00:00,154.08,154.24,153.99,154.02,19473.0,154.08,154.24,153.99,154.02,19473.0
2019-09-19 13:30:00,154.02,154.11,153.72,154.03,23245.0,154.02,154.11,153.72,154.03,23245.0
2019-09-19 14:00:00,154.1,154.62,154.1,154.52,32101.0,154.1,154.62,154.1,154.52,32101.0
2019-09-19 14:30:00,154.49,154.89,154.35,154.36,51933.0,154.49,154.89,154.35,154.36,51933.0
2019-09-19 15:00:00,154.34,154.51,154.22,154.25,67412.0,154.34,154.51,154.22,154.25,67412.0
2019-09-19 15:30:00,154.23,154.23,153.79,153.96,142907.0,154.23,154.23,153.79,153.96,142907.0
2019-09-20 09:30:00,154.77,156.95,154.77,156.59,200146.0,154.77,156.95,154.77,156.59,200146.0
2019-09-20 10:00:00,156.47,157.32,156.39,156.87,62501.0,156.47,157.32,156.39,156.87,62501.0
2019-09-20 10:30:00,156.83,157.12,156.68,157.02,49055.0,156.83,157.12,156.68,157.02,49055.0
2019-09-20 11:00:00,156.98,156.98,156.17,156.17,48652.0,156.98,156.98,156.17,156.17,48652.0
2019-09-20 11:30:00,156.19,156.23,155.84,156.19,36421.0,156.19,156.23,155.84,156.19,36421.0
2019-09-20 12:00:00,156.2,156.41,155.85,156.08,28435.0,156.2,156.41,155.85,156.08,28435.0
2019-09-20 12:30:00,156.06,156.07,155.74,155.94,24108.0,156.06,156.07,155.74,155.94,24108.0
2019-09-20 13:00:00,155.95,156.05,154.6,155.47,35769.0,155.95,156.05,154.6,155.47,35769.0
2019-09-20 13:30:00,155.48,155.92,155.48,155.83,34091.0,155.48,155.92,155.48,155.83,34091.0
2019-09-20 14:00:00,155.88,155.99,155.47,155.72,47337.0,155.88,155.99,155.47,155.72,47337.0
2019-09-20 14:30:00,155.7,155.92,155.59,155.72,55033.0,155.7,155.92,155.59,155.72,55033.0
2019-09-20 15:00:00,155.72,156.3,155.68,156.13,79590.0,155.72,156.3,155.68,156.13,79590.0
2019-09-20 15:30:00,156.12,156.12,155.07,155.42,374315.0,156.12,156.12,155.07,155.42,374315.0
2019-09-23 09:30:00,155.13,156.7,154.26,154.82,55806.0,155.13,156.7,154.26,154.82,55806.0
2019-09-23 10:00:00,154.8,155.1,154.47,155.06,31505.0,154.8,155.1,154.47,155.06,31505.0
2019-09-23 10:30:00,155.07,155.45,154.9,155.03,40422.0,155.07,155.45,154.9,155.03,40422.0
2019-09-23 11:00:00,155.02,155.79,155.02,155.55,32281.0,155.02,155.79,155.02,155.55,32281.0
2019-09-23 11:30:00,155.6,155.96,155.59,155.96,25083.0,155.6,155.96,155.59,155.96,25083.0
2019-09-23 12:00:00,155.99,156.06,155.8,156.0,22544.0,155.99,156.06,155.8,156.0,22544.0
2019-09-23 12:30:00,155.96,156.36,155.95,156.0,59743.0,155.96,156.36,155.95,156.0,59743.0
2019-09-23 13:00:00,156.08,156.4,155.9,156.36,35777.0,156.08,156.4,155.9,156.36,35777.0
2019-09-23 13:30:00,156.38,156.52,156.24,156.48,29888.0,156.38,156.52,156.24,156.48,29888.0
2019-09-23 14:00:00,156.5,156.71,156.5,156.69,40124.0,156.5,156.71,156.5,156.69,40124.0
2019-09-23 14:30:00,156.69,156.96,156.55,156.95,57879.0,156.69,156.96,156.55,156.95,57879.0
2019-09-23 15:00:00,156.93,157.15,156.89,157.06,68535.0,156.93,157.15,156.89,157.06,68535.0
2019-09-23 15:30:00,157.07,157.73,156.97,157.31,426323.0,157.07,157.73,156.97,157.31,426323.0
2019-09-24 09:30:00,157.81,158.08,157.04,157.91,82120.0,157.81,158.08,157.04,157.91,82120.0
2019-09-24 10:00:00,157.86,158.25,157.32,157.39,60553.0,157.86,158.25,157.32,157.39,60553.0
2019-09-24 10:30:00,157.36,157.83,157.28,157.43,59565.0,157.36,157.83,157.28,157.43,59565.0
2019-09-24 11:00:00,157.45,157.47,156.62,156.67,53178.0,157.45,157.47,156.62,156.67,53178.0
2019-09-24 11:30:00,156.63,156.63,155.58,155.76,49681.0,156.63,156.63,155.58,155.76,49681.0
2019-09-24 12:00:00,155.73,156.51,155.13,155.16,55145.0,155.73,156.51,155.13,155.16,55145.0
2019-09-24 12:30:00,155.16,155.38,154.79,154.81,69081.0,155.16,155.38,154.79,154.81,69081.0
2019-09-24 13:00:00,154.79,155.18,154.74,155.0,86241.0,154.79,155.18,154.74,155.0,86241.0
2019-09-24 13:30:00,155.0,155.34,154.9,154.99,59308.0,155.0,155.34,154.9,154.99,59308.0
2019-09-24 14:00:00,154.98,156.1,154.94,156.02,83894.0,154.98,156.1,154.94,156.02,83894.0
2019-09-24 14:30:00,156.02,156.06,155.49,155.56,71311.0,156.02,156.06,155.49,155.56,71311.0
2019-09-24 15:00:00,155.58,155.63,155.06,155.24,91011.0,155.58,155.63,155.06,155.24,91011.0
2019-09-24 15:30:00,155.21,155.48,154.71,155.41,186378.0,155.21,155.48,154.71,155.41,186378.0
2019-09-25 09:30:00,154.93,155.07,152.91,152.91,43532.0,154.93,155.07,152.91,152.91,43532.0
2019-09-25 10:00:00,152.97,153.02,151.08,151.64,113119.0,152.97,153.02,151.08,151.64,113119.0
2019-09-25 10:30:00,151.61,152.94,151.57,152.78,66725.0,151.61,152.94,151.57,152.78,66725.0
2019-09-25 11:00:00,152.78,153.31,152.74,153.27,65548.0,152.78,153.31,152.74,153.27,65548.0
2019-09-25 11:30:00,153.28,153.62,153.1,153.37,53516.0,153.28,153.62,153.1,153.37,53516.0
2019-09-25 12:00:00,153.38,153.78,153.09,153.45,69260.0,153.38,153.78,153.09,153.45,69260.0
2019-09-25 12:30:00,153.48,153.76,153.27,153.4,64136.0,153.48,153.76,153.27,153.4,64136.0
2019-09-25 13:00:00,153.45,153.89,153.26,153.89,35297.0,153.45,153.89,153.26,153.89,35297.0
2019-09-25 13:30:00,153.83,154.21,153.78,154.17,76034.0,153.83,154.21,153.78,154.17,76034.0
2019-09-25 14:00:00,154.17,154.64,154.17,154.53,78141.0,154.17,154.64,154.17,154.53,78141.0
2019-09-25 14:30:00,154.52,155.09,154.5,155.04,77351.0,154.52,155.09,154.5,155.04,77351.0
2019-09-25 15:00:00,155.04,155.16,154.97,154.99,62463.0,155.04,155.16,154.97,154.99,62463.0
2019-09-25 15:30:00,155.01,155.16,154.65,154.65,136007.0,155.01,155.16,154.65,154.65,136007.0
2019-09-26 09:30:00,155.07,155.07,153.07,153.3,44139.0,155.07,155.07,153.07,153.3,44139.0
2019-09-26 10:00:00,153.26,153.82,153.24,153.59,44238.0,153.26,153.82,153.24,153.59,44238.0
2019-09-26 10:30:00,153.65,154.13,153.43,153.43,42271.0,153.65,154.13,153.43,153.43,42271.0
2019-09-26 11:00:00,153.33,153.33,152.31,152.43,61051.0,153.33,153.33,152.31,152.43,61051.0
2019-09-26 11:30:00,152.49,152.53,151.71,151.93,38747.0,152.49,152.53,151.71,151.93,38747.0
2019-09-26 12:00:00,151.96,152.47,151.77,152.4,31493.0,151.96,152.47,151.77,152.4,31493.0
2019-09-26 12:30:00,152.44,152.49,151.88,152.21,17126.0,152.44,152.49,151.88,152.21,17126.0
2019-09-26 13:00:00,152.22,152.29,151.5,151.66,29635.0,152.22,152.29,151.5,151.66,29635.0
2019-09-26 13:30:00,151.66,151.93,151.63,151.93,33845.0,151.66,151.93,151.63,151.93,33845.0
2019-09-26 14:00:00,151.96,152.27,151.77,151.97,27906.0,151.96,152.27,151.77,151.97,27906.0
2019-09-26 14:30:00,151.97,152.2,151.86,151.96,29992.0,151.97,152.2,151.86,151.96,29992.0
2019-09-26 15:00:00,151.98,152.38,151.97,152.3,56810.0,151.98,152.38,151.97,152.3,56810.0
2019-09-26 15:30:00,152.3,152.43,151.61,151.85,198250.0,152.3,152.43,151.61,151.85,198250.0
2019-09-27 09:30:00,152.47,154.43,149.68,149.8,58736.0,152.47,154.43,149.68,149.8,58736.0
2019-09-27 10:00:00,149.76,150.0,149.37,149.58,103380.0,149.76,150.0,149.37,149.58,103380.0
2019-09-27 10:30:00,149.54,150.69,149.28,150.58,146106.0,149.54,150.69,149.28,150.58,146106.0
2019-09-27 11:00:00,150.52,150.61,149.21,149.24,46271.0,150.52,150.61,149.21,149.24,46271.0
2019-09-27 11:30:00,149.28,149.3,148.12,148.61,50556.0,149.28,149.3,148.12,148.61,50556.0
2019-09-27 12:00:00,148.69,148.79,148.14,148.7,42512.0,148.69,148.79,148.14,148.7,42512.0
2019-09-27 12:30:00,148.63,148.63,147.12,147.12,37351.0,148.63,148.63,147.12,147.12,37351.0
2019-09-27 13:00:00,147.18,147.52,146.66,146.83,64688.0,147.18,147.52,146.66,146.83,64688.0
2019-09-27 13:30:00,146.84,147.15,146.72,147.05,44853.0,146.84,147.15,146.72,147.05,44853.0
2019-09-27 14:00:00,147.07,147.12,146.78,146.93,76192.0,147.07,147.12,146.78,146.93,76192.0
2019-09-27 14:30:00,146.94,147.46,146.85,147.46,66452.0,146.94,147.46,146.85,147.46,66452.0
2019-09-27 15:00:00,147.5,147.96,147.46,147.95,84232.0,147.5,147.96,147.46,147.95,84232.0
2019-09-27 15:30:00,147.92,148.36,147.65,148.2,185698.0,147.92,148.36,147.65,148.2,185698.0
2019-09-30 09:30:00,148.1,149.01,147.16,148.78,117355.0,148.1,149.01,147.16,148.78,117355.0
2019-09-30 10:00:00,148.66,149.24,148.48,148.55,16171.0,148.66,149.24,148.48,148.55,16171.0
2019-09-30 10:30:00,148.52,149.0,148.5,148.81,36590.0,148.52,149.0,148.5,148.81,36590.0
2019-09-30 11:00:00,148.75,148.99,148.55,148.73,26529.0,148.75,148.99,148.55,148.73,26529.0
2019-09-30 11:30:00,148.87,149.29,148.73,149.24,40917.0,148.87,149.29,148.73,149.24,40917.0
2019-09-30 12:00:00,149.29,149.43,149.12,149.34,20795.0,149.29,149.43,149.12,149.34,20795.0
2019-09-30 12:30:00,149.33,149.47,149.17,149.21,17342.0,149.33,149.47,149.17,149.21,17342.0
2019-09-30 13:00:00,149.24,149.54,149.2,149.35,32694.0,149.24,149.54,149.2,149.35,32694.0
2019-09-30 13:30:00,149.36,149.94,149.32,149.93,38862.0,149.36,149.94,149.32,149.93,38862.0
2019-09-30 14:00:00,149.95,150.25,149.79,149.94,41316.0,149.95,150.25,149.79,149.94,41316.0
2019-09-30 14:30:00,149.93,149.93,149.58,149.59,32492.0,149.93,149.93,149.58,149.59,32492.0
2019-09-30 15:00:00,149.58,149.85,149.53,149.75,61964.0,149.58,149.85,149.53,149.75,61964.0
2019-09-30 15:30:00,149.76,149.78,149.17,149.39,151373.0,149.76,149.78,149.17,149.39,151373.0
2019-10-01 09:30:00,149.87,151.09,149.09,149.49,79267.0,149.87,151.09,149.09,149.49,79267.0
2019-10-01 10:00:00,149.48,149.48,147.8,148.34,132452.0,149.48,149.48,147.8,148.34,132452.0
2019-10-01 10:30:00,148.38,148.75,148.1,148.4,43766.0,148.38,148.75,148.1,148.4,43766.0
2019-10-01 11:00:00,148.37,148.37,147.26,147.41,60832.0,148.37,148.37,147.26,147.41,60832.0
2019-10-01 11:30:00,147.46,147.46,146.44,146.54,57277.0,147.46,147.46,146.44,146.54,57277.0
2019-10-01 12:00:00,146.54,146.61,145.75,146.0,64871.0,146.54,146.61,145.75,146.0,64871.0
2019-10-01 12:30:00,145.96,146.16,145.78,145.96,63584.0,145.96,146.16,145.78,145.96,63584.0
2019-10-01 13:00:00,145.93,146.37,145.14,145.14,92184.0,145.93,146.37,145.14,145.14,92184.0
2019-10-01 13:30:00,145.21,145.21,144.71,144.78,40394.0,145.21,145.21,144.71,144.78,40394.0
2019-10-01 14:00:00,144.76,144.77,143.92,143.93,91743.0,144.76,144.77,143.92,143.93,91743.0
2019-10-01 14:30:00,143.95,145.27,143.92,144.53,98519.0,143.95,145.27,143.92,144.53,98519.0
2019-10-01 15:00:00,144.5,145.04,144.47,144.95,52322.0,144.5,145.04,144.47,144.95,52322.0
2019-10-01 15:30:00,144.95,145.13,144.69,145.01,153557.0,144.95,145.13,144.69,145.01,153557.0
2019-10-02 09:30:00,143.79,144.33,141.72,141.91,184756.0,143.79,144.33,141.72,141.91,184756.0
2019-10-02 10:00:00,141.89,142.46,141.37,142.42,126472.0,141.89,142.46,141.37,142.42,126472.0
2019-10-02 10:30:00,142.41,143.25,142.3,143.08,92427.0,142.41,143.25,142.3,143.08,92427.0
2019-10-02 11:00:00,143.0,143.26,142.84,142.9,76432.0,143.0,143.26,142.84,142.9,76432.0
2019-10-02 11:30:00,142.95,143.02,142.37,142.81,45476.0,142.95,143.02,142.37,142.81,45476.0
2019-10-02 12:00:00,142.75,142.77,141.86,142.0,45926.0,142.75,142.77,141.86,142.0,45926.0
2019-10-02 12:30:00,141.98,142.03,141.37,141.43,39414.0,141.98,142.03,141.37,141.43,39414.0
2019-10-02 13:00:00,141.43,141.99,141.34,141.38,66789.0,141.43,141.99,141.34,141.38,66789.0
2019-10-02 13:30:00,141.39,141.42,140.82,141.0,55584.0,141.39,141.42,140.82,141.0,55584.0
2019-10-02 14:00:00,140.97,141.69,140.56,141.57,51118.0,140.97,141.69,140.56,141.57,51118.0
2019-10-02 14:30:00,141.59,142.47,141.53,142.4,52608.0,141.59,142.47,141.53,142.4,52608.0
2019-10-02 15:00:00,142.41,142.96,142.29,142.52,71623.0,142.41,142.96,142.29,142.52,71623.0
2019-10-02 15:30:00,142.5,143.41,142.32,143.24,306315.0,142.5,143.41,142.32,143.24,306315.0
2019-10-03 09:30:00,143.21,144.08,142.36,143.59,58643.0,143.21,144.08,142.36,143.59,58643.0
2019-10-03 10:00:00,143.54,143.63,141.7,143.27,42222.0,143.54,143.63,141.7,143.27,42222.0
2019-10-03 10:30:00,143.31,144.21,143.19,144.21,40889.0,143.31,144.21,143.19,144.21,40889.0
2019-10-03 11:00:00,144.18,145.52,144.11,145.28,59267.0,144.18,145.52,144.11,145.28,59267.0
2019-10-03 11:30:00,145.28,145.91,145.22,145.57,94090.0,145.28,145.91,145.22,145.57,94090.0
2019-10-03 12:00:00,145.75,146.11,145.54,146.01,139717.0,145.75,146.11,145.54,146.01,139717.0
2019-10-03 12:30:00,146.04,146.56,145.89,146.52,64456.0,146.04,146.56,145.89,146.52,64456.0
2019-10-03 13:00:00,146.52,146.77,146.14,146.4,54737.0,146.52,146.77,146.14,146.4,54737.0
2019-10-03 13:30:00,146.4,147.15,146.4,146.91,58529.0,146.4,147.15,146.4,146.91,58529.0
2019-10-03 14:00:00,146.9,147.57,146.76,147.15,107769.0,146.9,147.57,146.76,147.15,107769.0
2019-10-03 14:30:00,147.17,147.17,146.6,146.63,49714.0,147.17,147.17,146.6,146.63,49714.0
2019-10-03 15:00:00,146.64,147.21,146.49,146.87,134766.0,146.64,147.21,146.49,146.87,134766.0
2019-10-03 15:30:00,146.9,147.53,146.69,147.46,209504.0,146.9,147.53,146.69,147.46,209504.0
2019-10-04 09:30:00,147.79,149.85,147.64,148.88,111109.0,147.79,149.85,147.64,148.88,111109.0
2019-10-04 10:00:00,148.9,149.46,148.44,149.02,52424.0,148.9,149.46,148.44,149.02,52424.0
2019-10-04 10:30:00,149.0,149.16,148.18,149.03,44672.0,149.0,149.16,148.18,149.03,44672.0
2019-10-04 11:00:00,149.03,149.43,148.97,149.3,56462.0,149.03,149.43,148.97,149.3,56462.0
2019-10-04 11:30:00,149.25,149.62,149.05,149.26,30439.0,149.25,149.62,149.05,149.26,30439.0
2019-10-04 12:00:00,149.25,149.82,149.16,149.71,34847.0,149.25,149.82,149.16,149.71,34847.0
2019-10-04 12:30:00,149.66,149.78,149.52,149.52,26786.0,149.66,149.78,149.52,149.52,26786.0
2019-10-04 13:00:00,149.54,149.82,149.47,149.77,38448.0,149.54,149.82,149.47,149.77,38448.0
2019-10-04 13:30:00,149.78,149.91,149.65,149.71,31765.0,149.78,149.91,149.65,149.71,31765.0
2019-10-04 14:00:00,149.72,149.73,149.16,149.16,19373.0,149.72,149.73,149.16,149.16,19373.0
2019-10-04 14:30:00,149.18,149.18,148.76,148.81,26467.0,149.18,149.18,148.76,148.81,26467.0
2019-10-04 15:00:00,148.78,148.97,148.74,148.83,35536.0,148.78,148.97,148.74,148.83,35536.0
2019-10-04 15:30:00,148.87,149.49,148.84,149.26,113709.0,148.87,149.49,148.84,149.26,113709.0
2019-10-07 09:30:00,148.41,149.0,147.8,147.8,13979.0,148.41,149.0,147.8,147.8,13979.0
2019-10-07 10:00:00,147.82,149.03,147.72,148.93,13585.0,147.82,149.03,147.72,148.93,13585.0
2019-10-07 10:30:00,148.87,149.4,148.79,149.31,13551.0,148.87,149.4,148.79,149.31,13551.0
2019-10-07 11:00:00,149.37,149.85,149.33,149.59,20883.0,149.37,149.85,149.33,149.59,20883.0
2019-10-07 11:30:00,149.54,149.91,149.52,149.8,16996.0,149.54,149.91,149.52,149.8,16996.0
2019-10-07 12:00:00,149.74,149.81,149.44,149.54,12702.0,149.74,149.81,149.44,149.54,12702.0
2019-10-07 12:30:00,149.54,149.77,149.34,149.69,11813.0,149.54,149.77,149.34,149.69,11813.0
2019-10-07 13:00:00,149.67,149.83,149.33,149.39,14811.0,149.67,149.83,149.33,149.39,14811.0
2019-10-07 13:30:00,149.4,150.12,149.38,150.0,27156.0,149.4,150.12,149.38,150.0,27156.0
2019-10-07 14:00:00,149.9,150.1,149.44,149.48,22069.0,149.9,150.1,149.44,149.48,22069.0
2019-10-07 14:30:00,149.46,149.49,148.66,149.05,19354.0,149.46,149.49,148.66,149.05,19354.0
2019-10-07 15:00:00,149.09,149.22,148.89,149.19,19914.0,149.09,149.22,148.89,149.19,19914.0
2019-10-07 15:30:00,149.2,149.2,148.49,148.68,150873.0,149.2,149.2,148.49,148.68,150873.0
2019-10-08 09:30:00,147.0,147.0,144.71,144.71,39548.0,147.0,147.0,144.71,144.71,39548.0
2019-10-08 10:00:00,144.82,145.15,143.47,144.11,54928.0,144.82,145.15,143.47,144.11,54928.0
2019-10-08 10:30:00,144.18,145.7,144.11,145.53,54468.0,144.18,145.7,144.11,145.53,54468.0
2019-10-08 11:00:00,145.53,145.58,145.02,145.03,38643.0,145.53,145.58,145.02,145.03,38643.0
2019-10-08 11:30:00,144.96,145.03,144.65,145.02,11810.0,144.96,145.03,144.65,145.02,11810.0
2019-10-08 12:00:00,144.93,145.1,144.72,144.9,26053.0,144.93,145.1,144.72,144.9,26053.0
2019-10-08 12:30:00,144.85,145.33,144.49,144.96,17880.0,144.85,145.33,144.49,144.96,17880.0
2019-10-08 13:00:00,144.95,145.3,144.6,145.26,22531.0,144.95,145.3,144.6,145.26,22531.0
2019-10-08 13:30:00,145.25,145.7,144.96,145.59,34913.0,145.25,145.7,144.96,145.59,34913.0
2019-10-08 14:00:00,145.55,145.55,144.99,145.1,11749.0,145.55,145.55,144.99,145.1,11749.0
2019-10-08 14:30:00,145.16,146.09,145.07,145.52,79992.0,145.16,146.09,145.07,145.52,79992.0
2019-10-08 15:00:00,145.71,145.81,145.15,145.36,31218.0,145.71,145.81,145.15,145.36,31218.0
2019-10-08 15:30:00,145.37,145.54,144.46,144.46,88842.0,145.37,145.54,144.46,144.46,88842.0
2019-10-09 09:30:00,145.95,146.05,144.88,145.14,21305.0,145.95,146.05,144.88,145.14,21305.0
2019-10-09 10:00:00,145.25,146.25,145.25,146.15,30077.0,145.25,146.25,145.25,146.15,30077.0
2019-10-09 10:30:00,146.14,146.24,145.86,145.94,18474.0,146.14,146.24,145.86,145.94,18474.0
2019-10-09 11:00:00,146.05,146.45,145.8,146.2,24348.0,146.05,146.45,145.8,146.2,24348.0
2019-10-09 11:30:00,146.12,146.48,146.07,146.31,20808.0,146.12,146.48,146.07,146.31,20808.0
2019-10-09 12:00:00,146.37,146.63,145.94,145.99,13541.0,146.37,146.63,145.94,145.99,13541.0
2019-10-09 12:30:00,146.02,146.07,145.83,146.03,7893.0,146.02,146.07,145.83,146.03,7893.0
2019-10-09 13:00:00,146.07,146.27,145.76,145.83,18425.0,146.07,146.27,145.76,145.83,18425.0
2019-10-09 13:30:00,145.84,146.01,145.61,145.96,9615.0,145.84,146.01,145.61,145.96,9615.0
2019-10-09 14:00:00,145.91,146.13,145.64,146.07,18127.0,145.91,146.13,145.64,146.07,18127.0
2019-10-09 14:30:00,146.05,146.17,145.9,146.16,22310.0,146.05,146.17,145.9,146.16,22310.0
2019-10-09 15:00:00,146.19,146.22,146.0,146.18,41591.0,146.19,146.22,146.0,146.18,41591.0
2019-10-09 15:30:00,146.16,146.21,145.44,145.65,90726.0,146.16,146.21,145.44,145.65,90726.0
2019-10-10 09:30:00,145.5,146.17,145.01,145.98,16149.0,145.5,146.17,145.01,145.98,16149.0
2019-10-10 10:00:00,146.03,146.03,145.25,145.75,10176.0,146.03,146.03,145.25,145.75,10176.0
2019-10-10 10:30:00,145.68,146.47,145.64,146.4,14332.0,145.68,146.47,145.64,146.4,14332.0
2019-10-10 11:00:00,146.53,146.8,146.26,146.26,26237.0,146.53,146.8,146.26,146.26,26237.0
2019-10-10 11:30:00,146.26,146.42,146.12,146.33,10593.0,146.26,146.42,146.12,146.33,10593.0
2019-10-10 12:00:00,146.33,146.4,145.57,145.61,12380.0,146.33,146.4,145.57,145.61,12380.0
2019-10-10 12:30:00,145.57,145.75,145.47,145.63,11793.0,145.57,145.75,145.47,145.63,11793.0
2019-10-10 13:00:00,145.65,145.66,145.35,145.62,27540.0,145.65,145.66,145.35,145.62,27540.0
2019-10-10 13:30:00,145.58,145.83,145.37,145.68,20465.0,145.58,145.83,145.37,145.68,20465.0
2019-10-10 14:00:00,145.62,145.7,144.73,144.81,41095.0,145.62,145.7,144.73,144.81,41095.0
2019-10-10 14:30:00,144.76,144.97,144.47,144.53,38825.0,144.76,144.97,144.47,144.53,38825.0
2019-10-10 15:00:00,144.56,144.87,144.54,144.8,38457.0,144.56,144.87,144.54,144.8,38457.0
2019-10-10 15:30:00,144.84,144.99,144.51,144.81,138860.0,144.84,144.99,144.51,144.81,138860.0
2019-10-11 09:30:00,146.73,148.54,146.34,148.54,48169.0,146.73,148.54,146.34,148.54,48169.0
2019-10-11 10:00:00,148.52,148.73,148.18,148.48,32607.0,148.52,148.73,148.18,148.48,32607.0
2019-10-11 10:30:00,148.45,148.78,148.42,148.57,26399.0,148.45,148.78,148.42,148.57,26399.0
2019-10-11 11:00:00,148.63,148.97,148.03,148.06,27402.0,148.63,148.97,148.03,148.06,27402.0
2019-10-11 11:30:00,148.13,148.64,147.8,147.89,10476.0,148.13,148.64,147.8,147.89,10476.0
2019-10-11 12:00:00,147.91,147.96,147.04,147.19,16740.0,147.91,147.96,147.04,147.19,16740.0
2019-10-11 12:30:00,147.21,147.27,146.48,147.04,23077.0,147.21,147.27,146.48,147.04,23077.0
2019-10-11 13:00:00,147.04,147.04,146.34,146.86,25060.0,147.04,147.04,146.34,146.86,25060.0
2019-10-11 13:30:00,146.76,147.32,146.7,147.23,10259.0,146.76,147.32,146.7,147.23,10259.0
2019-10-11 14:00:00,147.28,147.36,146.9,147.19,20072.0,147.28,147.36,146.9,147.19,20072.0
2019-10-11 14:30:00,147.19,147.4,147.17,147.22,18478.0,147.19,147.4,147.17,147.22,18478.0
2019-10-11 15:00:00,147.24,147.24,147.0,147.24,17011.0,147.24,147.24,147.0,147.24,17011.0
2019-10-11 15:30:00,147.26,147.4,145.9,146.02,113974.0,147.26,147.4,145.9,146.02,113974.0
2019-10-14 09:30:00,146.28,147.93,145.85,146.39,26610.0,146.28,147.93,145.85,146.39,26610.0
2019-10-14 10:00:00,146.48,146.48,145.93,146.05,28236.0,146.48,146.48,145.93,146.05,28236.0
2019-10-14 10:30:00,146.09,146.69,146.07,146.69,39275.0,146.09,146.69,146.07,146.69,39275.0
2019-10-14 11:00:00,146.74,146.84,146.48,146.58,19487.0,146.74,146.84,146.48,146.58,19487.0
2019-10-14 11:30:00,146.64,147.17,146.64,147.07,14139.0,146.64,147.17,146.64,147.07,14139.0
2019-10-14 12:00:00,147.05,147.26,146.79,146.84,17180.0,147.05,147.26,146.79,146.84,17180.0
2019-10-14 12:30:00,146.8,146.94,146.66,146.79,18065.0,146.8,146.94,146.66,146.79,18065.0
2019-10-14 13:00:00,146.75,146.83,146.53,146.71,38660.0,146.75,146.83,146.53,146.71,38660.0
2019-10-14 13:30:00,146.67,146.78,146.55,146.78,18333.0,146.67,146.78,146.55,146.78,18333.0
2019-10-14 14:00:00,146.78,146.84,146.41,146.41,11464.0,146.78,146.84,146.41,146.41,11464.0
2019-10-14 14:30:00,146.39,146.58,146.35,146.55,11224.0,146.39,146.58,146.35,146.55,11224.0
2019-10-14 15:00:00,146.53,146.54,146.18,146.22,21242.0,146.53,146.54,146.18,146.22,21242.0
2019-10-14 15:30:00,146.21,146.45,146.0,146.35,73748.0,146.21,146.45,146.0,146.35,73748.0
2019-10-15 09:30:00,147.21,148.24,147.11,148.11,32122.0,147.21,148.24,147.11,148.11,32122.0
2019-10-15 10:00:00,148.05,148.5,148.02,148.49,33563.0,148.05,148.5,148.02,148.49,33563.0
2019-10-15 10:30:00,148.48,148.69,148.38,148.58,54558.0,148.48,148.69,148.38,148.58,54558.0
2019-10-15 11:00:00,148.6,148.66,147.71,147.79,28505.0,148.6,148.66,147.71,147.79,28505.0
2019-10-15 11:30:00,147.81,147.83,147.45,147.6,16978.0,147.81,147.83,147.45,147.6,16978.0
2019-10-15 12:00:00,147.64,147.64,147.08,147.12,22419.0,147.64,147.64,147.08,147.12,22419.0
2019-10-15 12:30:00,147.12,147.46,147.02,147.33,28756.0,147.12,147.46,147.02,147.33,28756.0
2019-10-15 13:00:00,147.33,147.71,147.3,147.49,27635.0,147.33,147.71,147.3,147.49,27635.0
2019-10-15 13:30:00,147.51,147.52,147.07,147.11,39005.0,147.51,147.52,147.07,147.11,39005.0
2019-10-15 14:00:00,147.11,147.24,146.95,147.04,43784.0,147.11,147.24,146.95,147.04,43784.0
2019-10-15 14:30:00,147.05,147.08,146.65,146.75,45125.0,147.05,147.08,146.65,146.75,45125.0
2019-10-15 15:00:00,146.76,146.77,146.31,146.44,61440.0,146.76,146.77,146.31,146.44,61440.0
2019-10-15 15:30:00,146.44,146.66,146.23,146.56,138193.0,146.44,146.66,146.23,146.56,138193.0
2019-10-16 09:30:00,145.64,147.47,145.33,145.56,51379.0,145.64,147.47,145.33,145.56,51379.0
2019-10-16 10:00:00,145.5,145.61,144.86,145.25,38067.0,145.5,145.61,144.86,145.25,38067.0
2019-10-16 10:30:00,145.31,145.57,145.12,145.52,56163.0,145.31,145.57,145.12,145.52,56163.0
2019-10-16 11:00:00,145.52,146.02,145.39,145.44,51617.0,145.52,146.02,145.39,145.44,51617.0
2019-10-16 11:30:00,145.47,145.56,144.94,145.02,55119.0,145.47,145.56,144.94,145.02,55119.0
2019-10-16 12:00:00,145.02,145.37,144.81,144.96,89541.0,145.02,145.37,144.81,144.96,89541.0
2019-10-16 12:30:00,144.95,144.98,144.61,144.63,36560.0,144.95,144.98,144.61,144.63,36560.0
2019-10-16 13:00:00,144.69,144.69,144.32,144.37,34459.0,144.69,144.69,144.32,144.37,34459.0
2019-10-16 13:30:00,144.37,144.87,144.31,144.62,30079.0,144.37,144.87,144.31,144.62,30079.0
2019-10-16 14:00:00,144.65,144.82,144.48,144.52,32886.0,144.65,144.82,144.48,144.52,32886.0
2019-10-16 14:30:00,144.53,144.81,144.53,144.63,41199.0,144.53,144.81,144.53,144.63,41199.0
2019-10-16 15:00:00,144.65,144.88,144.63,144.81,30684.0,144.65,144.88,144.63,144.81,30684.0
2019-10-16 15:30:00,144.84,144.94,144.47,144.79,149818.0,144.84,144.94,144.47,144.79,149818.0
2019-10-17 09:30:00,145.65,145.84,144.75,145.58,36340.0,145.65,145.84,144.75,145.58,36340.0
2019-10-17 10:00:00,145.55,146.08,145.21,145.68,31172.0,145.55,146.08,145.21,145.68,31172.0
2019-10-17 10:30:00,145.61,145.64,144.97,145.23,53915.0,145.61,145.64,144.97,145.23,53915.0
2019-10-17 11:00:00,145.11,145.18,144.34,144.41,83082.0,145.11,145.18,144.34,144.41,83082.0
2019-10-17 11:30:00,144.45,144.57,144.07,144.16,45507.0,144.45,144.57,144.07,144.16,45507.0
2019-10-17 12:00:00,144.13,144.23,143.82,144.02,27831.0,144.13,144.23,143.82,144.02,27831.0
2019-10-17 12:30:00,144.0,144.23,143.99,144.18,41935.0,144.0,144.23,143.99,144.18,41935.0
2019-10-17 13:00:00,144.19,144.45,143.87,144.03,43606.0,144.19,144.45,143.87,144.03,43606.0
2019-10-17 13:30:00,144.04,144.19,143.83,143.86,24141.0,144.04,144.19,143.83,143.86,24141.0
2019-10-17 14:00:00,143.88,143.92,143.19,143.19,51778.0,143.88,143.92,143.19,143.19,51778.0
2019-10-17 14:30:00,143.21,143.76,143.1,143.64,77026.0,143.21,143.76,143.1,143.64,77026.0
2019-10-17 15:00:00,143.67,143.71,143.48,143.59,42750.0,143.67,143.71,143.48,143.59,42750.0
2019-10-17 15:30:00,143.57,143.72,142.99,143.36,189209.0,143.57,143.72,142.99,143.36,189209.0
2019-10-18 09:30:00,144.0,145.05,143.11,144.18,120460.0,144.0,145.05,143.11,144.18,120460.0
2019-10-18 10:00:00,144.14,144.43,143.83,144.04,88423.0,144.14,144.43,143.83,144.04,88423.0
2019-10-18 10:30:00,144.02,144.28,143.61,144.21,82933.0,144.02,144.28,143.61,144.21,82933.0
2019-10-18 11:00:00,144.23,144.69,144.18,144.3,49768.0,144.23,144.69,144.18,144.3,49768.0
2019-10-18 11:30:00,144.29,144.37,143.69,143.76,28396.0,144.29,144.37,143.69,143.76,28396.0
2019-10-18 12:00:00,143.73,144.04,143.0,143.22,43701.0,143.73,144.04,143.0,143.22,43701.0
2019-10-18 12:30:00,143.17,143.41,143.11,143.27,27647.0,143.17,143.41,143.11,143.27,27647.0
2019-10-18 13:00:00,143.32,143.93,143.27,143.78,24803.0,143.32,143.93,143.27,143.78,24803.0
2019-10-18 13:30:00,143.75,144.05,143.58,143.8,31958.0,143.75,144.05,143.58,143.8,31958.0
2019-10-18 14:00:00,143.79,143.83,143.37,143.75,108551.0,143.79,143.83,143.37,143.75,108551.0
2019-10-18 14:30:00,143.73,143.78,143.25,143.39,70319.0,143.73,143.78,143.25,143.39,70319.0
2019-10-18 15:00:00,143.44,143.81,143.37,143.51,202218.0,143.44,143.81,143.37,143.51,202218.0
2019-10-18 15:30:00,143.53,143.78,143.46,143.48,136431.0,143.53,143.78,143.46,143.48,136431.0
2019-10-21 09:30:00,144.65,144.91,142.65,142.77,42711.0,144.65,144.91,142.65,142.77,42711.0
2019-10-21 10:00:00,142.83,143.05,142.04,142.7,51169.0,142.83,143.05,142.04,142.7,51169.0
2019-10-21 10:30:00,142.69,143.21,142.6,142.87,39235.0,142.69,143.21,142.6,142.87,39235.0
2019-10-21 11:00:00,142.91,142.91,142.44,142.55,49596.0,142.91,142.91,142.44,142.55,49596.0
2019-10-21 11:30:00,142.54,142.91,142.45,142.85,39009.0,142.54,142.91,142.45,142.85,39009.0
2019-10-21 12:00:00,142.86,142.89,142.57,142.64,29396.0,142.86,142.89,142.57,142.64,29396.0
2019-10-21 12:30:00,142.61,142.89,142.57,142.86,35689.0,142.61,142.89,142.57,142.86,35689.0
2019-10-21 13:00:00,142.86,143.13,142.76,143.01,29464.0,142.86,143.13,142.76,143.01,29464.0
2019-10-21 13:30:00,143.0,143.72,142.91,143.71,65039.0,143.0,143.72,142.91,143.71,65039.0
2019-10-21 14:00:00,143.69,144.09,143.27,143.27,29325.0,143.69,144.09,143.27,143.27,29325.0
2019-10-21 14:30:00,143.34,143.35,142.99,143.26,37885.0,143.34,143.35,142.99,143.26,37885.0
2019-10-21 15:00:00,143.26,143.35,143.05,143.19,24775.0,143.26,143.35,143.05,143.19,24775.0
2019-10-21 15:30:00,143.22,143.27,142.96,143.14,122595.0,143.22,143.27,142.96,143.14,122595.0
2019-10-22 09:30:00,143.51,145.28,143.51,145.07,158115.0,143.51,145.28,143.51,145.07,158115.0
2019-10-22 10:00:00,145.03,145.42,143.94,144.19,60613.0,145.03,145.42,143.94,144.19,60613.0
2019-10-22 10:30:00,144.18,144.71,144.0,144.63,89427.0,144.18,144.71,144.0,144.63,89427.0
2019-10-22 11:00:00,144.6,144.97,144.09,144.35,55793.0,144.6,144.97,144.09,144.35,55793.0
2019-10-22 11:30:00,144.32,144.32,143.06,143.16,22040.0,144.32,144.32,143.06,143.16,22040.0
2019-10-22 12:00:00,143.15,143.51,143.03,143.46,34243.0,143.15,143.51,143.03,143.46,34243.0
2019-10-22 12:30:00,143.43,144.2,143.42,143.8,23894.0,143.43,144.2,143.42,143.8,23894.0
2019-10-22 13:00:00,143.78,143.84,143.52,143.69,24857.0,143.78,143.84,143.52,143.69,24857.0
2019-10-22 13:30:00,143.68,143.81,143.58,143.63,30663.0,143.68,143.81,143.58,143.63,30663.0
2019-10-22 14:00:00,143.64,144.15,143.61,143.89,32376.0,143.64,144.15,143.61,143.89,32376.0
2019-10-22 14:30:00,143.94,143.94,143.21,143.36,49367.0,143.94,143.94,143.21,143.36,49367.0
2019-10-22 15:00:00,143.41,143.58,143.11,143.43,39664.0,143.41,143.58,143.11,143.43,39664.0
2019-10-22 15:30:00,143.42,143.44,142.78,142.86,123880.0,143.42,143.44,142.78,142.86,123880.0
2019-10-23 09:30:00,143.14,143.85,142.71,143.56,24603.0,143.14,143.85,142.71,143.56,24603.0
2019-10-23 10:00:00,143.48,143.57,143.24,143.52,18736.0,143.48,143.57,143.24,143.52,18736.0
2019-10-23 10:30:00,143.58,144.09,143.19,143.6,23696.0,143.58,144.09,143.19,143.6,23696.0
2019-10-23 11:00:00,143.55,143.66,143.31,143.52,62993.0,143.55,143.66,143.31,143.52,62993.0
2019-10-23 11:30:00,143.61,143.85,143.39,143.49,27636.0,143.61,143.85,143.39,143.49,27636.0
2019-10-23 12:00:00,143.45,143.5,143.18,143.23,32659.0,143.45,143.5,143.18,143.23,32659.0
2019-10-23 12:30:00,143.29,143.55,143.16,143.51,12734.0,143.29,143.55,143.16,143.51,12734.0
2019-10-23 13:00:00,143.52,143.77,143.46,143.52,69975.0,143.52,143.77,143.46,143.52,69975.0
2019-10-23 13:30:00,143.53,143.6,143.19,143.21,41291.0,143.53,143.6,143.19,143.21,41291.0
2019-10-23 14:00:00,143.19,143.19,142.76,142.87,40576.0,143.19,143.19,142.76,142.87,40576.0
2019-10-23 14:30:00,142.89,143.43,142.7,143.38,69679.0,142.89,143.43,142.7,143.38,69679.0
2019-10-23 15:00:00,143.38,143.42,142.85,142.97,45694.0,143.38,143.42,142.85,142.97,45694.0
2019-10-23 15:30:00,142.99,143.51,142.88,143.46,203119.0,142.99,143.51,142.88,143.46,203119.0
2019-10-24 09:30:00,143.7,144.81,143.54,144.48,52450.0,143.7,144.81,143.54,144.48,52450.0
2019-10-24 10:00:00,144.43,144.76,144.18,144.45,32935.0,144.43,144.76,144.18,144.45,32935.0
2019-10-24 10:30:00,144.39,145.64,144.21,145.56,51502.0,144.39,145.64,144.21,145.56,51502.0
2019-10-24 11:00:00,145.6,145.92,145.17,145.88,34418.0,145.6,145.92,145.17,145.88,34418.0
2019-10-24 11:30:00,145.91,146.66,145.9,146.53,95963.0,145.91,146.66,145.9,146.53,95963.0
2019-10-24 12:00:00,146.52,146.75,146.3,146.64,74291.0,146.52,146.75,146.3,146.64,74291.0
2019-10-24 12:30:00,146.64,146.68,145.99,146.01,72507.0,146.64,146.68,145.99,146.01,72507.0
2019-10-24 13:00:00,145.96,145.97,145.21,145.3,8512.0,145.96,145.97,145.21,145.3,8512.0
2019-10-24 13:30:00,145.3,145.62,145.13,145.44,11238.0,145.3,145.62,145.13,145.44,11238.0
2019-10-24 14:00:00,145.37,145.52,145.28,145.41,17981.0,145.37,145.52,145.28,145.41,17981.0
2019-10-24 14:30:00,145.44,145.5,145.11,145.2,23091.0,145.44,145.5,145.11,145.2,23091.0
2019-10-24 15:00:00,145.19,145.28,145.01,145.02,22410.0,145.19,145.28,145.01,145.02,22410.0
2019-10-24 15:30:00,145.03,145.43,144.89,145.14,133425.0,145.03,145.43,144.89,145.14,133425.0
2019-10-25 09:30:00,144.87,145.17,143.95,144.58,24901.0,144.87,145.17,143.95,144.58,24901.0
2019-10-25 10:00:00,144.56,146.28,144.55,146.14,18485.0,144.56,146.28,144.55,146.14,18485.0
2019-10-25 10:30:00,146.08,146.68,146.08,146.65,25194.0,146.08,146.68,146.08,146.65,25194.0
2019-10-25 11:00:00,146.66,146.98,146.34,146.78,84757.0,146.66,146.98,146.34,146.78,84757.0
2019-10-25 11:30:00,146.76,147.78,146.76,147.75,26741.0,146.76,147.78,146.76,147.75,26741.0
2019-10-25 12:00:00,147.75,147.79,147.44,147.74,37543.0,147.75,147.79,147.44,147.74,37543.0
2019-10-25 12:30:00,147.72,147.91,147.58,147.89,18782.0,147.72,147.91,147.58,147.89,18782.0
2019-10-25 13:00:00,147.91,148.21,147.85,148.21,18135.0,147.91,148.21,147.85,148.21,18135.0
2019-10-25 13:30:00,148.18,148.48,148.08,148.28,44855.0,148.18,148.48,148.08,148.28,44855.0
2019-10-25 14:00:00,148.25,148.33,147.91,148.17,25763.0,148.25,148.33,147.91,148.17,25763.0
2019-10-25 14:30:00,148.19,148.57,147.93,147.94,156694.0,148.19,148.57,147.93,147.94,156694.0
2019-10-25 15:00:00,147.96,148.01,147.81,147.9,36395.0,147.96,148.01,147.81,147.9,36395.0
2019-10-25 15:30:00,147.9,148.01,147.25,147.46,160663.0,147.9,148.01,147.25,147.46,160663.0
2019-10-28 09:30:00,147.45,148.8,147.37,147.9,31984.0,147.45,148.8,147.37,147.9,31984.0
2019-10-28 10:00:00,147.95,148.08,147.88,147.93,33155.0,147.95,148.08,147.88,147.93,33155.0
2019-10-28 10:30:00,147.92,148.54,147.9,148.4,57671.0,147.92,148.54,147.9,148.4,57671.0
2019-10-28 11:00:00,148.43,148.47,147.97,148.1,40037.0,148.43,148.47,147.97,148.1,40037.0
2019-10-28 11:30:00,148.13,148.35,148.0,148.07,63452.0,148.13,148.35,148.0,148.07,63452.0
2019-10-28 12:00:00,148.12,148.28,148.05,148.18,80480.0,148.12,148.28,148.05,148.18,80480.0
2019-10-28 12:30:00,148.12,148.46,148.0,148.22,71436.0,148.12,148.46,148.0,148.22,71436.0
2019-10-28 13:00:00,148.19,148.54,148.1,148.5,22378.0,148.19,148.54,148.1,148.5,22378.0
2019-10-28 13:30:00,148.45,148.53,148.1,148.22,31286.0,148.45,148.53,148.1,148.22,31286.0
2019-10-28 14:00:00,148.22,148.24,148.0,148.06,31370.0,148.22,148.24,148.0,148.06,31370.0
2019-10-28 14:30:00,148.11,148.28,147.79,147.83,41518.0,148.11,148.28,147.79,147.83,41518.0
2019-10-28 15:00:00,147.81,148.18,147.74,147.94,29878.0,147.81,148.18,147.74,147.94,29878.0
2019-10-28 15:30:00,147.93,147.99,147.7,147.74,124928.0,147.93,147.99,147.7,147.74,124928.0
2019-10-29 09:30:00,146.73,148.47,146.73,148.0,40876.0,146.73,148.47,146.73,148.0,40876.0
2019-10-29 10:00:00,148.11,149.17,147.94,148.95,132577.0,148.11,149.17,147.94,148.95,132577.0
2019-10-29 10:30:00,148.98,149.55,148.83,148.96,381189.0,148.98,149.55,148.83,148.96,381189.0
2019-10-29 11:00:00,149.04,149.71,148.9,149.39,93447.0,149.04,149.71,148.9,149.39,93447.0
2019-10-29 11:30:00,149.41,149.81,148.93,149.02,31301.0,149.41,149.81,148.93,149.02,31301.0
2019-10-29 12:00:00,149.05,149.34,148.99,149.2,62573.0,149.05,149.34,148.99,149.2,62573.0
2019-10-29 12:30:00,149.21,149.74,149.13,149.59,127245.0,149.21,149.74,149.13,149.59,127245.0
2019-10-29 13:00:00,149.6,150.27,148.99,149.05,206213.0,149.6,150.27,148.99,149.05,206213.0
2019-10-29 13:30:00,149.05,149.89,148.99,149.8,95959.0,149.05,149.89,148.99,149.8,95959.0
2019-10-29 14:00:00,149.78,149.78,149.15,149.25,69063.0,149.78,149.78,149.15,149.25,69063.0
2019-10-29 14:30:00,149.22,149.8,149.22,149.49,47567.0,149.22,149.8,149.22,149.49,47567.0
2019-10-29 15:00:00,149.51,149.66,149.21,149.5,125376.0,149.51,149.66,149.21,149.5,125376.0
2019-10-29 15:30:00,149.51,150.19,149.34,149.91,243272.0,149.51,150.19,149.34,149.91,243272.0
2019-10-30 09:30:00,147.89,147.89,139.2,143.08,294415.0,147.89,147.89,139.2,143.08,294415.0
2019-10-30 10:00:00,142.93,143.16,139.02,142.2,210380.0,142.93,143.16,139.02,142.2,210380.0
2019-10-30 10:30:00,142.39,142.94,141.46,142.94,245367.0,142.39,142.94,141.46,142.94,245367.0
2019-10-30 11:00:00,142.98,143.21,142.2,143.16,312820.0,142.98,143.21,142.2,143.16,312820.0
2019-10-30 11:30:00,143.12,143.66,143.0,143.29,177074.0,143.12,143.66,143.0,143.29,177074.0
2019-10-30 12:00:00,143.3,143.91,143.01,143.07,147875.0,143.3,143.91,143.01,143.07,147875.0
2019-10-30 12:30:00,143.18,143.54,142.73,143.03,204755.0,143.18,143.54,142.73,143.03,204755.0
2019-10-30 13:00:00,143.03,143.54,142.62,143.5,99164.0,143.03,143.54,142.62,143.5,99164.0
2019-10-30 13:30:00,143.39,143.61,142.41,142.69,120268.0,143.39,143.61,142.41,142.69,120268.0
2019-10-30 14:00:00,142.72,143.24,142.59,143.19,114873.0,142.72,143.24,142.59,143.19,114873.0
2019-10-30 14:30:00,143.19,143.63,142.61,143.62,86572.0,143.19,143.63,142.61,143.62,86572.0
2019-10-30 15:00:00,143.61,144.34,143.27,144.21,140052.0,143.61,144.34,143.27,144.21,140052.0
2019-10-30 15:30:00,144.23,146.0,144.23,145.81,447293.0,144.23,146.0,144.23,145.81,447293.0
2019-10-31 09:30:00,145.72,148.04,145.08,145.23,55442.0,145.72,148.04,145.08,145.23,55442.0
2019-10-31 10:00:00,145.23,145.51,144.03,144.14,62362.0,145.23,145.51,144.03,144.14,62362.0
2019-10-31 10:30:00,143.95,144.17,143.43,144.11,51804.0,143.95,144.17,143.43,144.11,51804.0
2019-10-31 11:00:00,144.15,144.43,143.71,144.03,52301.0,144.15,144.43,143.71,144.03,52301.0
2019-10-31 11:30:00,144.03,144.15,143.52,143.94,38081.0,144.03,144.15,143.52,143.94,38081.0
2019-10-31 12:00:00,143.97,144.06,143.62,143.92,25059.0,143.97,144.06,143.62,143.92,25059.0
2019-10-31 12:30:00,143.92,144.48,143.9,144.27,35592.0,143.92,144.48,143.9,144.27,35592.0
2019-10-31 13:00:00,144.27,144.45,144.22,144.3,37681.0,144.27,144.45,144.22,144.3,37681.0
2019-10-31 13:30:00,144.32,144.32,144.01,144.24,29009.0,144.32,144.32,144.01,144.24,29009.0
2019-10-31 14:00:00,144.2,144.23,143.86,143.9,41154.0,144.2,144.23,143.86,143.9,41154.0
2019-10-31 14:30:00,143.91,144.1,143.67,143.96,36440.0,143.91,144.1,143.67,143.96,36440.0
2019-10-31 15:00:00,144.0,144.31,143.89,144.12,39671.0,144.0,144.31,143.89,144.12,39671.0
2019-10-31 15:30:00,144.11,144.52,144.03,144.43,164155.0,144.11,144.52,144.03,144.43,164155.0
2019-11-01 09:30:00,145.76,147.2,145.1,146.63,64708.0,145.76,147.2,145.1,146.63,64708.0
2019-11-01 10:00:00,146.69,147.58,146.07,146.12,50520.0,146.69,147.58,146.07,146.12,50520.0
2019-11-01 10:30:00,146.14,146.48,145.73,146.2,41039.0,146.14,146.48,145.73,146.2,41039.0
2019-11-01 11:00:00,146.19,146.72,146.16,146.57,37112.0,146.19,146.72,146.16,146.57,37112.0
2019-11-01 11:30:00,146.57,147.15,146.54,147.05,31543.0,146.57,147.15,146.54,147.05,31543.0
2019-11-01 12:00:00,146.96,147.07,146.73,147.02,32504.0,146.96,147.07,146.73,147.02,32504.0
2019-11-01 12:30:00,147.02,147.24,146.74,146.79,37304.0,147.02,147.24,146.74,146.79,37304.0
2019-11-01 13:00:00,146.8,146.9,146.74,146.81,34995.0,146.8,146.9,146.74,146.81,34995.0
2019-11-01 13:30:00,146.8,146.88,146.73,146.84,34723.0,146.8,146.88,146.73,146.84,34723.0
2019-11-01 14:00:00,146.88,146.89,146.16,146.18,65275.0,146.88,146.89,146.16,146.18,65275.0
2019-11-01 14:30:00,146.19,146.61,146.19,146.51,46554.0,146.19,146.61,146.19,146.51,46554.0
2019-11-01 15:00:00,146.53,146.65,146.43,146.56,35330.0,146.53,146.65,146.43,146.56,35330.0
2019-11-01 15:30:00,146.57,146.84,146.55,146.76,114312.0,146.57,146.84,146.55,146.76,114312.0
2019-11-04 09:30:00,147.76,147.76,145.64,145.77,55259.0,147.76,147.76,145.64,145.77,55259.0
2019-11-04 10:00:00,145.85,146.78,145.84,146.64,24726.0,145.85,146.78,145.84,146.64,24726.0
2019-11-04 10:30:00,146.59,146.88,146.38,146.85,39935.0,146.59,146.88,146.38,146.85,39935.0
2019-11-04 11:00:00,146.89,147.67,146.73,147.24,31056.0,146.89,147.67,146.73,147.24,31056.0
2019-11-04 11:30:00,147.28,147.42,147.06,147.16,20119.0,147.28,147.42,147.06,147.16,20119.0
2019-11-04 12:00:00,147.19,147.28,146.46,146.55,17805.0,147.19,147.28,146.46,146.55,17805.0
2019-11-04 12:30:00,146.52,146.73,146.43,146.66,15901.0,146.52,146.73,146.43,146.66,15901.0
2019-11-04 13:00:00,146.63,146.76,146.53,146.74,19744.0,146.63,146.76,146.53,146.74,19744.0
2019-11-04 13:30:00,146.74,146.92,146.71,146.75,16744.0,146.74,146.92,146.71,146.75,16744.0
2019-11-04 14:00:00,146.74,146.78,146.45,146.6,26693.0,146.74,146.78,146.45,146.6,26693.0
2019-11-04 14:30:00,146.61,146.85,146.29,146.42,37825.0,146.61,146.85,146.29,146.42,37825.0
2019-11-04 15:00:00,146.46,146.64,146.26,146.44,38252.0,146.46,146.64,146.26,146.44,38252.0
2019-11-04 15:30:00,146.45,146.53,146.25,146.5,148346.0,146.45,146.53,146.25,146.5,148346.0
2019-11-05 09:30:00,146.26,146.7,144.23,144.38,30121.0,146.26,146.7,144.23,144.38,30121.0
2019-11-05 10:00:00,144.41,144.62,143.05,143.05,48621.0,144.41,144.62,143.05,143.05,48621.0
2019-11-05 10:30:00,143.15,143.38,142.71,142.73,81517.0,143.15,143.38,142.71,142.73,81517.0
2019-11-05 11:00:00,142.75,142.8,142.01,142.15,93868.0,142.75,142.8,142.01,142.15,93868.0
2019-11-05 11:30:00,142.09,142.1,141.4,141.91,62878.0,142.09,142.1,141.4,141.91,62878.0
2019-11-05 12:00:00,141.91,141.95,141.49,141.84,65188.0,141.91,141.95,141.49,141.84,65188.0
2019-11-05 12:30:00,141.84,141.91,141.31,141.36,165079.0,141.84,141.91,141.31,141.36,165079.0
2019-11-05 13:00:00,141.36,141.75,141.3,141.52,66702.0,141.36,141.75,141.3,141.52,66702.0
2019-11-05 13:30:00,141.52,141.52,140.62,141.37,68375.0,141.52,141.52,140.62,141.37,68375.0
2019-11-05 14:00:00,141.43,141.66,140.62,140.62,67343.0,141.43,141.66,140.62,140.62,67343.0
2019-11-05 14:30:00,140.61,141.06,140.57,140.74,75136.0,140.61,141.06,140.57,140.74,75136.0
2019-11-05 15:00:00,140.67,141.11,140.67,140.94,73266.0,140.67,141.11,140.67,140.94,73266.0
2019-11-05 15:30:00,140.93,140.97,139.78,139.9,228532.0,140.93,140.97,139.78,139.9,228532.0
2019-11-06 09:30:00,139.68,140.54,137.16,137.49,156592.0,139.68,140.54,137.16,137.49,156592.0
2019-11-06 10:00:00,137.48,138.43,137.28,137.43,164415.0,137.48,138.43,137.28,137.43,164415.0
2019-11-06 10:30:00,137.53,137.56,136.59,136.66,225421.0,137.53,137.56,136.59,136.66,225421.0
2019-11-06 11:00:00,136.66,137.9,136.28,137.69,172115.0,136.66,137.9,136.28,137.69,172115.0
2019-11-06 11:30:00,137.72,138.19,137.0,137.21,221176.0,137.72,138.19,137.0,137.21,221176.0
2019-11-06 12:00:00,137.17,137.89,137.06,137.29,84952.0,137.17,137.89,137.06,137.29,84952.0
2019-11-06 12:30:00,137.28,137.77,137.23,137.74,60503.0,137.28,137.77,137.23,137.74,60503.0
2019-11-06 13:00:00,137.74,137.91,137.27,137.38,72256.0,137.74,137.91,137.27,137.38,72256.0
2019-11-06 13:30:00,137.37,137.47,137.07,137.1,40731.0,137.37,137.47,137.07,137.1,40731.0
2019-11-06 14:00:00,137.11,137.81,137.08,137.52,113162.0,137.11,137.81,137.08,137.52,113162.0
2019-11-06 14:30:00,137.53,138.06,137.47,137.63,67936.0,137.53,138.06,137.47,137.63,67936.0
2019-11-06 15:00:00,137.63,138.08,137.53,137.96,112040.0,137.63,138.08,137.53,137.96,112040.0
2019-11-06 15:30:00,137.96,138.26,137.69,138.05,267101.0,137.96,138.26,137.69,138.05,267101.0
2019-11-07 09:30:00,138.58,138.99,137.35,137.47,65465.0,138.58,138.99,137.35,137.47,65465.0
2019-11-07 10:00:00,137.53,138.0,137.14,137.82,68471.0,137.53,138.0,137.14,137.82,68471.0
2019-11-07 10:30:00,137.82,138.47,137.24,137.91,141525.0,137.82,138.47,137.24,137.91,141525.0
2019-11-07 11:00:00,137.88,138.24,137.68,137.78,48864.0,137.88,138.24,137.68,137.78,48864.0
2019-11-07 11:30:00,137.78,139.01,137.77,138.93,70695.0,137.78,139.01,137.77,138.93,70695.0
2019-11-07 12:00:00,138.95,138.95,138.46,138.84,79961.0,138.95,138.95,138.46,138.84,79961.0
2019-11-07 12:30:00,138.85,138.92,138.26,138.63,128735.0,138.85,138.92,138.26,138.63,128735.0
2019-11-07 13:00:00,138.63,139.27,138.33,138.56,69873.0,138.63,139.27,138.33,138.56,69873.0
2019-11-07 13:30:00,138.56,138.97,138.34,138.95,71592.0,138.56,138.97,138.34,138.95,71592.0
2019-11-07 14:00:00,138.95,139.15,138.07,138.37,104512.0,138.95,139.15,138.07,138.37,104512.0
2019-11-07 14:30:00,138.39,138.48,137.9,138.13,82305.0,138.39,138.48,137.9,138.13,82305.0
2019-11-07 15:00:00,138.13,138.22,137.6,137.8,63278.0,138.13,138.22,137.6,137.8,63278.0
2019-11-07 15:30:00,137.8,137.99,137.58,137.83,119750.0,137.8,137.99,137.58,137.83,119750.0
2019-11-08 09:30:00,137.38,138.99,137.18,137.79,33917.0,137.38,138.99,137.18,137.79,33917.0
2019-11-08 10:00:00,137.71,138.52,137.6,138.32,75734.0,137.71,138.52,137.6,138.32,75734.0
2019-11-08 10:30:00,138.3,138.3,137.49,137.62,137320.0,138.3,138.3,137.49,137.62,137320.0
2019-11-08 11:00:00,137.66,137.92,136.87,137.87,208735.0,137.66,137.92,136.87,137.87,208735.0
2019-11-08 11:30:00,137.91,137.92,137.28,137.47,37980.0,137.91,137.92,137.28,137.47,37980.0
2019-11-08 12:00:00,137.47,137.72,137.34,137.53,50261.0,137.47,137.72,137.34,137.53,50261.0
2019-11-08 12:30:00,137.51,137.59,137.08,137.11,23523.0,137.51,137.59,137.08,137.11,23523.0
2019-11-08 13:00:00,137.09,137.34,136.99,137.33,25266.0,137.09,137.34,136.99,137.33,25266.0
2019-11-08 13:30:00,137.34,137.69,137.32,137.41,55761.0,137.34,137.69,137.32,137.41,55761.0
2019-11-08 14:00:00,137.41,137.67,137.33,137.59,65577.0,137.41,137.67,137.33,137.59,65577.0
2019-11-08 14:30:00,137.59,137.76,137.05,137.7,62968.0,137.59,137.76,137.05,137.7,62968.0
2019-11-08 15:00:00,137.7,137.83,137.6,137.62,126383.0,137.7,137.83,137.6,137.62,126383.0
2019-11-08 15:30:00,137.61,137.63,137.42,137.57,180939.0,137.61,137.63,137.42,137.57,180939.0
2019-11-11 09:30:00,136.73,137.73,136.73,137.21,36169.0,136.73,137.73,136.73,137.21,36169.0
2019-11-11 10:00:00,137.21,138.19,137.15,138.1,143117.0,137.21,138.19,137.15,138.1,143117.0
2019-11-11 10:30:00,138.1,138.31,137.83,138.27,79597.0,138.1,138.31,137.83,138.27,79597.0
2019-11-11 11:00:00,138.27,138.62,137.98,138.45,82755.0,138.27,138.62,137.98,138.45,82755.0
2019-11-11 11:30:00,138.43,138.8,137.94,138.29,81160.0,138.43,138.8,137.94,138.29,81160.0
2019-11-11 12:00:00,138.33,138.39,137.97,138.28,50233.0,138.33,138.39,137.97,138.28,50233.0
2019-11-11 12:30:00,138.28,139.31,138.25,139.3,75776.0,138.28,139.31,138.25,139.3,75776.0
2019-11-11 13:00:00,139.3,139.74,139.15,139.58,78130.0,139.3,139.74,139.15,139.58,78130.0
2019-11-11 13:30:00,139.56,139.76,139.41,139.76,75677.0,139.56,139.76,139.41,139.76,75677.0
2019-11-11 14:00:00,139.76,139.94,139.72,139.87,79331.0,139.76,139.94,139.72,139.87,79331.0
2019-11-11 14:30:00,139.85,139.87,139.48,139.83,62891.0,139.85,139.87,139.48,139.83,62891.0
2019-11-11 15:00:00,139.83,140.11,139.8,139.87,132095.0,139.83,140.11,139.8,139.87,132095.0
2019-11-11 15:30:00,139.88,140.52,139.82,140.51,221046.0,139.88,140.52,139.82,140.51,221046.0
2019-11-12 09:30:00,139.9,141.85,139.9,141.71,57907.0,139.9,141.85,139.9,141.71,57907.0
2019-11-12 10:00:00,141.66,142.84,141.58,142.77,48755.0,141.66,142.84,141.58,142.77,48755.0
2019-11-12 10:30:00,142.74,143.26,142.23,142.49,77126.0,142.74,143.26,142.23,142.49,77126.0
2019-11-12 11:00:00,142.41,142.54,141.92,142.25,58227.0,142.41,142.54,141.92,142.25,58227.0
2019-11-12 11:30:00,142.27,142.37,142.04,142.22,43103.0,142.27,142.37,142.04,142.22,43103.0
2019-11-12 12:00:00,142.23,142.38,142.12,142.17,35453.0,142.23,142.38,142.12,142.17,35453.0
2019-11-12 12:30:00,142.16,142.78,142.14,142.73,49058.0,142.16,142.78,142.14,142.73,49058.0
2019-11-12 13:00:00,142.77,143.06,142.77,143.03,32113.0,142.77,143.06,142.77,143.03,32113.0
2019-11-12 13:30:00,143.03,143.09,142.57,142.99,52163.0,143.03,143.09,142.57,142.99,52163.0
2019-11-12 14:00:00,142.99,143.0,142.74,142.88,67620.0,142.99,143.0,142.74,142.88,67620.0
2019-11-12 14:30:00,142.87,143.23,142.73,142.92,62305.0,142.87,143.23,142.73,142.92,62305.0
2019-11-12 15:00:00,142.92,143.19,142.91,143.13,62632.0,142.92,143.19,142.91,143.13,62632.0
2019-11-12 15:30:00,143.13,143.39,142.82,142.94,212873.0,143.13,143.39,142.82,142.94,212873.0
2019-11-13 09:30:00,142.28,143.31,142.17,142.8,87189.0,142.28,143.31,142.17,142.8,87189.0
2019-11-13 10:00:00,142.73,144.06,142.54,143.53,37235.0,142.73,144.06,142.54,143.53,37235.0
2019-11-13 10:30:00,143.56,143.9,143.46,143.8,23744.0,143.56,143.9,143.46,143.8,23744.0
2019-11-13 11:00:00,143.86,143.86,143.2,143.24,24107.0,143.86,143.86,143.2,143.24,24107.0
2019-11-13 11:30:00,143.26,143.27,142.36,142.76,50579.0,143.26,143.27,142.36,142.76,50579.0
2019-11-13 12:00:00,142.75,143.22,142.47,142.92,40174.0,142.75,143.22,142.47,142.92,40174.0
2019-11-13 12:30:00,142.93,143.55,142.91,143.21,37076.0,142.93,143.55,142.91,143.21,37076.0
2019-11-13 13:00:00,143.21,143.75,143.19,143.7,38111.0,143.21,143.75,143.19,143.7,38111.0
2019-11-13 13:30:00,143.67,143.89,143.29,143.58,35776.0,143.67,143.89,143.29,143.58,35776.0
2019-11-13 14:00:00,143.56,143.8,143.4,143.53,25741.0,143.56,143.8,143.4,143.53,25741.0
2019-11-13 14:30:00,143.53,143.72,143.45,143.6,25517.0,143.53,143.72,143.45,143.6,25517.0
2019-11-13 15:00:00,143.62,143.72,143.49,143.53,30594.0,143.62,143.72,143.49,143.53,30594.0
2019-11-13 15:30:00,143.52,143.93,143.45,143.55,124676.0,143.52,143.93,143.45,143.55,124676.0
2019-11-14 09:30:00,143.75,144.49,142.94,143.32,83322.0,143.75,144.49,142.94,143.32,83322.0
2019-11-14 10:00:00,143.34,143.62,143.1,143.28,19188.0,143.34,143.62,143.1,143.28,19188.0
2019-11-14 10:30:00,143.38,143.92,142.98,143.85,44105.0,143.38,143.92,142.98,143.85,44105.0
2019-11-14 11:00:00,143.85,144.4,143.84,144.17,19106.0,143.85,144.4,143.84,144.17,19106.0
2019-11-14 11:30:00,144.11,144.28,143.87,144.05,22894.0,144.11,144.28,143.87,144.05,22894.0
2019-11-14 12:00:00,144.07,144.57,144.02,144.53,16178.0,144.07,144.57,144.02,144.53,16178.0
2019-11-14 12:30:00,144.54,144.84,144.48,144.82,13420.0,144.54,144.84,144.48,144.82,13420.0
2019-11-14 13:00:00,144.82,145.21,144.74,145.14,32549.0,144.82,145.21,144.74,145.14,32549.0
2019-11-14 13:30:00,145.16,145.26,144.82,145.17,21890.0,145.16,145.26,144.82,145.17,21890.0
2019-11-14 14:00:00,145.05,145.52,145.02,145.47,25213.0,145.05,145.52,145.02,145.47,25213.0
2019-11-14 14:30:00,145.41,145.59,145.06,145.06,32114.0,145.41,145.59,145.06,145.06,32114.0
2019-11-14 15:00:00,145.13,145.67,145.02,145.67,32269.0,145.13,145.67,145.02,145.67,32269.0
2019-11-14 15:30:00,145.64,145.91,145.53,145.66,110585.0,145.64,145.91,145.53,145.66,110585.0
2019-11-15 09:30:00,145.53,145.97,144.64,145.45,79029.0,145.53,145.97,144.64,145.45,79029.0
2019-11-15 10:00:00,145.48,145.6,144.94,145.54,31497.0,145.48,145.6,144.94,145.54,31497.0
2019-11-15 10:30:00,145.48,145.56,145.31,145.44,32697.0,145.48,145.56,145.31,145.44,32697.0
2019-11-15 11:00:00,145.46,145.78,145.46,145.69,30358.0,145.46,145.78,145.46,145.69,30358.0
2019-11-15 11:30:00,145.71,146.27,145.66,146.27,46907.0,145.71,146.27,145.66,146.27,46907.0
2019-11-15 12:00:00,146.29,146.4,145.99,146.33,27018.0,146.29,146.4,145.99,146.33,27018.0
2019-11-15 12:30:00,146.34,146.44,146.01,146.04,25561.0,146.34,146.44,146.01,146.04,25561.0
2019-11-15 13:00:00,146.06,146.41,146.02,146.18,32056.0,146.06,146.41,146.02,146.18,32056.0
2019-11-15 13:30:00,146.19,146.21,145.64,145.75,21304.0,146.19,146.21,145.64,145.75,21304.0
2019-11-15 14:00:00,145.74,146.29,145.65,146.21,31361.0,145.74,146.29,145.65,146.21,31361.0
2019-11-15 14:30:00,146.21,146.32,146.0,146.31,42677.0,146.21,146.32,146.0,146.31,42677.0
2019-11-15 15:00:00,146.3,146.6,146.28,146.34,55282.0,146.3,146.6,146.28,146.34,55282.0
2019-11-15 15:30:00,146.35,146.51,146.13,146.5,135326.0,146.35,146.51,146.13,146.5,135326.0
2019-11-18 09:30:00,146.24,146.24,142.3,143.84,115818.0,146.24,146.24,142.3,143.84,115818.0
2019-11-18 10:00:00,143.97,144.16,143.36,143.36,94767.0,143.97,144.16,143.36,143.36,94767.0
2019-11-18 10:30:00,143.36,144.01,142.96,143.83,102064.0,143.36,144.01,142.96,143.83,102064.0
2019-11-18 11:00:00,143.84,143.85,143.01,143.41,63023.0,143.84,143.85,143.01,143.41,63023.0
2019-11-18 11:30:00,143.42,143.71,143.17,143.28,73899.0,143.42,143.71,143.17,143.28,73899.0
2019-11-18 12:00:00,143.29,143.54,143.1,143.25,80056.0,143.29,143.54,143.1,143.25,80056.0
2019-11-18 12:30:00,143.23,143.3,142.84,142.84,24901.0,143.23,143.3,142.84,142.84,24901.0
2019-11-18 13:00:00,142.82,142.91,142.72,142.76,37764.0,142.82,142.91,142.72,142.76,37764.0
2019-11-18 13:30:00,142.74,143.08,142.59,143.06,54617.0,142.74,143.08,142.59,143.06,54617.0
2019-11-18 14:00:00,143.06,143.06,142.46,142.52,41512.0,143.06,143.06,142.46,142.52,41512.0
2019-11-18 14:30:00,142.53,142.55,142.12,142.16,42018.0,142.53,142.55,142.12,142.16,42018.0
2019-11-18 15:00:00,142.18,142.31,142.06,142.19,48153.0,142.18,142.31,142.06,142.19,48153.0
2019-11-18 15:30:00,142.17,142.21,141.7,142.12,230374.0,142.17,142.21,141.7,142.12,230374.0
2019-11-19 09:30:00,142.32,143.17,142.0,142.8,54960.0,142.32,143.17,142.0,142.8,54960.0
2019-11-19 10:00:00,142.8,143.31,142.62,143.31,28325.0,142.8,143.31,142.62,143.31,28325.0
2019-11-19 10:30:00,143.33,143.75,142.95,143.09,24423.0,143.33,143.75,142.95,143.09,24423.0
2019-11-19 11:00:00,143.13,143.34,143.03,143.29,19024.0,143.13,143.34,143.03,143.29,19024.0
2019-11-19 11:30:00,143.25,143.54,143.14,143.19,21374.0,143.25,143.54,143.14,143.19,21374.0
2019-11-19 12:00:00,143.25,143.25,142.92,143.04,19344.0,143.25,143.25,142.92,143.04,19344.0
2019-11-19 12:30:00,143.02,143.17,142.87,142.89,14271.0,143.02,143.17,142.87,142.89,14271.0
2019-11-19 13:00:00,142.86,143.12,142.73,143.04,17395.0,142.86,143.12,142.73,143.04,17395.0
2019-11-19 13:30:00,143.09,143.16,142.61,142.63,19337.0,143.09,143.16,142.61,142.63,19337.0
2019-11-19 14:00:00,142.63,142.85,142.6,142.83,22356.0,142.63,142.85,142.6,142.83,22356.0
2019-11-19 14:30:00,142.81,143.26,142.7,143.21,72881.0,142.81,143.26,142.7,143.21,72881.0
2019-11-19 15:00:00,143.19,143.52,143.06,143.12,40835.0,143.19,143.52,143.06,143.12,40835.0
2019-11-19 15:30:00,143.12,143.44,142.83,142.86,129469.0,143.12,143.44,142.83,142.86,129469.0
2019-11-20 09:30:00,142.41,143.36,142.16,142.61,54797.0,142.41,143.36,142.16,142.61,54797.0
2019-11-20 10:00:00,142.61,143.45,142.56,143.31,100244.0,142.61,143.45,142.56,143.31,100244.0
2019-11-20 10:30:00,143.09,143.13,142.55,142.61,47583.0,143.09,143.13,142.55,142.61,47583.0
2019-11-20 11:00:00,142.65,143.21,142.58,143.12,22317.0,142.65,143.21,142.58,143.12,22317.0
2019-11-20 11:30:00,143.11,143.55,142.99,143.41,14166.0,143.11,143.55,142.99,143.41,14166.0
2019-11-20 12:00:00,143.37,143.37,142.86,143.07,17997.0,143.37,143.37,142.86,143.07,17997.0
2019-11-20 12:30:00,143.09,143.39,142.21,142.45,35364.0,143.09,143.39,142.21,142.45,35364.0
2019-11-20 13:00:00,142.46,142.62,141.87,142.02,62450.0,142.46,142.62,141.87,142.02,62450.0
2019-11-20 13:30:00,141.88,142.2,141.78,142.07,92408.0,141.88,142.2,141.78,142.07,92408.0
2019-11-20 14:00:00,142.07,142.34,141.84,142.29,71371.0,142.07,142.34,141.84,142.29,71371.0
2019-11-20 14:30:00,142.32,142.64,142.29,142.4,50632.0,142.32,142.64,142.29,142.4,50632.0
2019-11-20 15:00:00,142.39,142.54,142.07,142.11,63431.0,142.39,142.54,142.07,142.11,63431.0
2019-11-20 15:30:00,142.13,142.44,141.9,142.33,220429.0,142.13,142.44,141.9,142.33,220429.0
2019-11-21 09:30:00,142.51,143.0,141.81,142.85,68514.0,142.51,143.0,141.81,142.85,68514.0
2019-11-21 10:00:00,142.84,142.89,142.22,142.5,37806.0,142.84,142.89,142.22,142.5,37806.0
2019-11-21 10:30:00,142.5,142.7,142.12,142.32,31558.0,142.5,142.7,142.12,142.32,31558.0
2019-11-21 11:00:00,142.35,143.06,142.25,142.84,31281.0,142.35,143.06,142.25,142.84,31281.0
2019-11-21 11:30:00,142.86,143.95,142.86,143.88,36677.0,142.86,143.95,142.86,143.88,36677.0
2019-11-21 12:00:00,143.91,144.36,143.61,143.63,51806.0,143.91,144.36,143.61,143.63,51806.0
2019-11-21 12:30:00,143.63,143.98,143.37,143.4,13795.0,143.63,143.98,143.37,143.4,13795.0
2019-11-21 13:00:00,143.42,143.51,142.96,143.23,136363.0,143.42,143.51,142.96,143.23,136363.0
2019-11-21 13:30:00,143.21,143.54,143.16,143.27,41020.0,143.21,143.54,143.16,143.27,41020.0
2019-11-21 14:00:00,143.28,143.73,143.14,143.66,24066.0,143.28,143.73,143.14,143.66,24066.0
2019-11-21 14:30:00,143.67,143.98,143.46,143.53,34107.0,143.67,143.98,143.46,143.53,34107.0
2019-11-21 15:00:00,143.6,143.8,143.52,143.53,20720.0,143.6,143.8,143.52,143.53,20720.0
2019-11-21 15:30:00,143.53,143.63,143.22,143.46,103558.0,143.53,143.63,143.22,143.46,103558.0
2019-11-22 09:30:00,144.1,144.35,143.11,143.93,25788.0,144.1,144.35,143.11,143.93,25788.0
2019-11-22 10:00:00,143.9,144.05,143.66,143.83,21019.0,143.9,144.05,143.66,143.83,21019.0
2019-11-22 10:30:00,143.75,144.01,143.6,143.82,27276.0,143.75,144.01,143.6,143.82,27276.0
2019-11-22 11:00:00,143.82,144.07,143.65,143.98,126923.0,143.82,144.07,143.65,143.98,126923.0
2019-11-22 11:30:00,143.98,144.69,143.98,144.47,103491.0,143.98,144.69,143.98,144.47,103491.0
2019-11-22 12:00:00,144.44,144.44,143.15,143.41,49172.0,144.44,144.44,143.15,143.41,49172.0
2019-11-22 12:30:00,143.43,144.06,143.4,143.95,58710.0,143.43,144.06,143.4,143.95,58710.0
2019-11-22 13:00:00,143.93,143.94,143.44,143.59,18397.0,143.93,143.94,143.44,143.59,18397.0
2019-11-22 13:30:00,143.59,143.8,143.53,143.8,14844.0,143.59,143.8,143.53,143.8,14844.0
2019-11-22 14:00:00,143.79,143.82,143.42,143.44,81219.0,143.79,143.82,143.42,143.44,81219.0
2019-11-22 14:30:00,143.46,143.76,143.44,143.65,94698.0,143.46,143.76,143.44,143.65,94698.0
2019-11-22 15:00:00,143.63,143.97,143.6,143.77,49097.0,143.63,143.97,143.6,143.77,49097.0
2019-11-22 15:30:00,143.77,143.78,143.54,143.73,143153.0,143.77,143.78,143.54,143.73,143153.0
2019-11-25 09:30:00,144.43,144.84,143.53,144.59,346220.0,144.43,144.84,143.53,144.59,346220.0
2019-11-25 10:00:00,144.59,145.31,144.42,144.95,62840.0,144.59,145.31,144.42,144.95,62840.0
2019-11-25 10:30:00,145.02,145.44,144.85,145.25,32187.0,145.02,145.44,144.85,145.25,32187.0
2019-11-25 11:00:00,145.24,145.68,144.93,145.21,73147.0,145.24,145.68,144.93,145.21,73147.0
2019-11-25 11:30:00,145.21,145.55,145.12,145.4,17017.0,145.21,145.55,145.12,145.4,17017.0
2019-11-25 12:00:00,145.42,145.57,145.22,145.25,17775.0,145.42,145.57,145.22,145.25,17775.0
2019-11-25 12:30:00,145.26,145.26,144.76,144.98,32868.0,145.26,145.26,144.76,144.98,32868.0
2019-11-25 13:00:00,144.98,145.24,144.91,145.21,22556.0,144.98,145.24,144.91,145.21,22556.0
2019-11-25 13:30:00,145.21,145.45,145.15,145.4,16200.0,145.21,145.45,145.15,145.4,16200.0
2019-11-25 14:00:00,145.38,145.69,145.37,145.5,18131.0,145.38,145.69,145.37,145.5,18131.0
2019-11-25 14:30:00,145.5,145.61,145.34,145.54,25022.0,145.5,145.61,145.34,145.54,25022.0
2019-11-25 15:00:00,145.54,146.18,145.52,146.18,64106.0,145.54,146.18,145.52,146.18,64106.0
2019-11-25 15:30:00,146.2,146.51,145.93,146.47,230977.0,146.2,146.51,145.93,146.47,230977.0
2019-11-26 09:30:00,146.06,147.35,145.71,145.91,82011.0,146.06,147.35,145.71,145.91,82011.0
2019-11-26 10:00:00,145.83,146.9,145.76,146.71,143855.0,145.83,146.9,145.76,146.71,143855.0
2019-11-26 10:30:00,146.7,146.82,146.36,146.81,50146.0,146.7,146.82,146.36,146.81,50146.0
2019-11-26 11:00:00,146.87,147.69,146.81,147.64,38604.0,146.87,147.69,146.81,147.64,38604.0
2019-11-26 11:30:00,147.65,148.2,147.56,148.16,27850.0,147.65,148.2,147.56,148.16,27850.0
2019-11-26 12:00:00,148.15,148.21,147.71,147.87,27984.0,148.15,148.21,147.71,147.87,27984.0
2019-11-26 12:30:00,147.79,147.9,147.49,147.61,21389.0,147.79,147.9,147.49,147.61,21389.0
2019-11-26 13:00:00,147.59,147.89,147.58,147.82,20326.0,147.59,147.89,147.58,147.82,20326.0
2019-11-26 13:30:00,147.84,147.85,147.6,147.76,19359.0,147.84,147.85,147.6,147.76,19359.0
2019-11-26 14:00:00,147.81,148.1,147.64,147.87,20437.0,147.81,148.1,147.64,147.87,20437.0
2019-11-26 14:30:00,147.91,148.13,147.82,148.09,26182.0,147.91,148.13,147.82,148.09,26182.0
2019-11-26 15:00:00,148.08,148.11,147.75,147.77,105987.0,148.08,148.11,147.75,147.77,105987.0
2019-11-26 15:30:00,147.8,148.37,147.64,148.0,208268.0,147.8,148.37,147.64,148.0,208268.0
2019-11-27 09:30:00,148.07,148.94,147.04,147.86,169124.0,148.07,148.94,147.04,147.86,169124.0
2019-11-27 10:00:00,147.84,147.84,146.83,146.98,86966.0,147.84,147.84,146.83,146.98,86966.0
2019-11-27 10:30:00,147.07,147.66,146.91,147.42,52245.0,147.07,147.66,146.91,147.42,52245.0
2019-11-27 11:00:00,147.42,147.52,147.05,147.33,31056.0,147.42,147.52,147.05,147.33,31056.0
2019-11-27 11:30:00,147.29,147.56,147.25,147.49,43144.0,147.29,147.56,147.25,147.49,43144.0
2019-11-27 12:00:00,147.47,148.12,147.45,147.96,193501.0,147.47,148.12,147.45,147.96,193501.0
2019-11-27 12:30:00,147.96,148.28,147.81,147.88,66604.0,147.96,148.28,147.81,147.88,66604.0
2019-11-27 13:00:00,147.92,148.07,147.83,148.02,24116.0,147.92,148.07,147.83,148.02,24116.0
2019-11-27 13:30:00,148.02,148.11,147.95,147.96,108805.0,148.02,148.11,147.95,147.96,108805.0
2019-11-27 14:00:00,147.97,148.02,147.45,147.47,192959.0,147.97,148.02,147.45,147.47,192959.0
2019-11-27 14:30:00,147.47,147.8,147.42,147.5,74985.0,147.47,147.8,147.42,147.5,74985.0
2019-11-27 15:00:00,147.51,147.55,147.41,147.51,61340.0,147.51,147.55,147.41,147.51,61340.0
2019-11-27 15:30:00,147.51,147.59,147.17,147.5,190252.0,147.51,147.59,147.17,147.5,190252.0
2019-11-29 09:30:00,147.14,147.4,146.0,146.5,75206.0,147.14,147.4,146.0,146.5,75206.0
2019-11-29 10:00:00,146.52,146.92,146.52,146.6,33068.0,146.52,146.92,146.52,146.6,33068.0
2019-11-29 10:30:00,146.7,146.83,146.21,146.3,17274.0,146.7,146.83,146.21,146.3,17274.0
2019-11-29 11:00:00,146.25,146.27,145.88,145.99,139400.0,146.25,146.27,145.88,145.99,139400.0
2019-11-29 11:30:00,145.96,146.53,145.95,146.21,63715.0,145.96,146.53,145.95,146.21,63715.0
2019-11-29 12:00:00,146.25,146.29,146.17,146.24,44884.0,146.25,146.29,146.17,146.24,44884.0
2019-11-29 12:30:00,146.25,146.56,145.8,146.04,131295.0,146.25,146.56,145.8,146.04,131295.0
2019-12-02 09:30:00,145.98,146.26,145.23,145.33,43257.0,145.98,146.26,145.23,145.33,43257.0
2019-12-02 10:00:00,145.32,145.56,144.6,144.75,24213.0,145.32,145.56,144.6,144.75,24213.0
2019-12-02 10:30:00,144.73,144.82,144.04,144.55,27519.0,144.73,144.82,144.04,144.55,27519.0
2019-12-02 11:00:00,144.53,144.59,143.85,144.25,19148.0,144.53,144.59,143.85,144.25,19148.0
2019-12-02 11:30:00,144.2,144.54,143.97,144.45,21736.0,144.2,144.54,143.97,144.45,21736.0
2019-12-02 12:00:00,144.42,144.6,144.0,144.16,36319.0,144.42,144.6,144.0,144.16,36319.0
2019-12-02 12:30:00,144.13,144.13,143.93,143.96,44751.0,144.13,144.13,143.93,143.96,44751.0
2019-12-02 13:00:00,143.96,144.47,143.9,144.01,62336.0,143.96,144.47,143.9,144.01,62336.0
2019-12-02 13:30:00,144.02,144.18,143.91,143.91,89208.0,144.02,144.18,143.91,143.91,89208.0
2019-12-02 14:00:00,143.89,144.13,143.89,144.05,48119.0,143.89,144.13,143.89,144.05,48119.0
2019-12-02 14:30:00,144.05,144.08,143.88,143.92,38460.0,144.05,144.08,143.88,143.92,38460.0
2019-12-02 15:00:00,143.97,144.06,143.78,143.98,31218.0,143.97,144.06,143.78,143.98,31218.0
2019-12-02 15:30:00,143.99,144.23,143.85,144.0,161457.0,143.99,144.23,143.85,144.0,161457.0
2019-12-03 09:30:00,143.74,144.77,142.86,144.02,77045.0,143.74,144.77,142.86,144.02,77045.0
2019-12-03 10:00:00,143.92,144.17,143.41,143.97,41471.0,143.92,144.17,143.41,143.97,41471.0
2019-12-03 10:30:00,144.0,144.12,143.35,143.46,49431.0,144.0,144.12,143.35,143.46,49431.0
2019-12-03 11:00:00,143.4,143.48,142.69,143.12,30787.0,143.4,143.48,142.69,143.12,30787.0
2019-12-03 11:30:00,143.12,143.6,143.0,143.48,19424.0,143.12,143.6,143.0,143.48,19424.0
2019-12-03 12:00:00,143.5,143.5,143.11,143.17,19758.0,143.5,143.5,143.11,143.17,19758.0
2019-12-03 12:30:00,143.2,143.22,142.92,143.0,41438.0,143.2,143.22,142.92,143.0,41438.0
2019-12-03 13:00:00,143.0,143.29,142.87,143.23,29892.0,143.0,143.29,142.87,143.23,29892.0
2019-12-03 13:30:00,143.25,143.51,142.87,143.24,202805.0,143.25,143.51,142.87,143.24,202805.0
2019-12-03 14:00:00,143.24,143.39,143.1,143.39,51494.0,143.24,143.39,143.1,143.39,51494.0
2019-12-03 14:30:00,143.34,143.46,143.19,143.23,27346.0,143.34,143.46,143.19,143.23,27346.0
2019-12-03 15:00:00,143.27,143.51,143.03,143.4,59859.0,143.27,143.51,143.03,143.4,59859.0
2019-12-03 15:30:00,143.42,143.64,143.21,143.41,158363.0,143.42,143.64,143.21,143.41,158363.0
2019-12-04 09:30:00,143.9,145.98,143.8,145.98,77761.0,143.9,145.98,143.8,145.98,77761.0
2019-12-04 10:00:00,145.78,145.97,145.3,145.81,32787.0,145.78,145.97,145.3,145.81,32787.0
2019-12-04 10:30:00,145.83,146.16,145.61,145.84,24847.0,145.83,146.16,145.61,145.84,24847.0
2019-12-04 11:00:00,145.89,145.89,145.36,145.42,42574.0,145.89,145.89,145.36,145.42,42574.0
2019-12-04 11:30:00,145.43,145.86,145.43,145.44,19914.0,145.43,145.86,145.43,145.44,19914.0
2019-12-04 12:00:00,145.47,145.73,145.11,145.11,16554.0,145.47,145.73,145.11,145.11,16554.0
2019-12-04 12:30:00,145.11,145.38,145.04,145.11,12364.0,145.11,145.38,145.04,145.11,12364.0
2019-12-04 13:00:00,145.09,145.21,144.95,145.16,12037.0,145.09,145.21,144.95,145.16,12037.0
2019-12-04 13:30:00,145.15,145.17,144.93,145.03,12439.0,145.15,145.17,144.93,145.03,12439.0
2019-12-04 14:00:00,145.04,145.51,144.99,145.44,15593.0,145.04,145.51,144.99,145.44,15593.0
2019-12-04 14:30:00,145.4,145.6,145.28,145.28,21256.0,145.4,145.6,145.28,145.28,21256.0
2019-12-04 15:00:00,145.36,145.41,145.26,145.35,18476.0,145.36,145.41,145.26,145.35,18476.0
2019-12-04 15:30:00,145.36,145.65,145.12,145.14,91832.0,145.36,145.65,145.12,145.14,91832.0
2019-12-05 09:30:00,145.29,145.43,143.32,144.55,35229.0,145.29,145.43,143.32,144.55,35229.0
2019-12-05 10:00:00,144.58,145.05,144.25,145.05,23874.0,144.58,145.05,144.25,145.05,23874.0
2019-12-05 10:30:00,145.06,145.11,144.59,144.67,16763.0,145.06,145.11,144.59,144.67,16763.0
2019-12-05 11:00:00,144.59,145.59,144.44,145.5,28285.0,144.59,145.59,144.44,145.5,28285.0
2019-12-05 11:30:00,145.5,145.53,144.96,145.1,21287.0,145.5,145.53,144.96,145.1,21287.0
2019-12-05 12:00:00,145.12,145.53,145.08,145.17,44866.0,145.12,145.53,145.08,145.17,44866.0
2019-12-05 12:30:00,145.13,145.21,144.81,145.04,8287.0,145.13,145.21,144.81,145.04,8287.0
2019-12-05 13:00:00,145.04,145.06,144.92,145.02,10675.0,145.04,145.06,144.92,145.02,10675.0
2019-12-05 13:30:00,145.03,145.25,144.96,145.0,11175.0,145.03,145.25,144.96,145.0,11175.0
2019-12-05 14:00:00,145.02,145.31,144.83,145.31,18492.0,145.02,145.31,144.83,145.31,18492.0
2019-12-05 14:30:00,145.29,145.4,144.89,145.05,28521.0,145.29,145.4,144.89,145.05,28521.0
2019-12-05 15:00:00,145.19,145.72,145.1,145.55,77498.0,145.19,145.72,145.1,145.55,77498.0
2019-12-05 15:30:00,145.55,145.88,145.17,145.39,178399.0,145.55,145.88,145.17,145.39,178399.0
2019-12-06 09:30:00,146.32,147.55,145.96,147.34,96595.0,146.32,147.55,145.96,147.34,96595.0
2019-12-06 10:00:00,147.34,148.14,147.25,147.85,50333.0,147.34,148.14,147.25,147.85,50333.0
2019-12-06 10:30:00,147.84,147.9,147.6,147.75,21446.0,147.84,147.9,147.6,147.75,21446.0
2019-12-06 11:00:00,147.76,148.03,147.63,148.0,27626.0,147.76,148.03,147.63,148.0,27626.0
2019-12-06 11:30:00,148.0,148.2,147.88,148.16,25766.0,148.0,148.2,147.88,148.16,25766.0
2019-12-06 12:00:00,148.13,148.17,147.87,148.13,40934.0,148.13,148.17,147.87,148.13,40934.0
2019-12-06 12:30:00,148.12,148.35,148.11,148.29,17098.0,148.12,148.35,148.11,148.29,17098.0
2019-12-06 13:00:00,148.28,148.53,148.24,148.52,21817.0,148.28,148.53,148.24,148.52,21817.0
2019-12-06 13:30:00,148.49,148.8,148.46,148.73,40137.0,148.49,148.8,148.46,148.73,40137.0
2019-12-06 14:00:00,148.71,148.9,148.17,148.23,39692.0,148.71,148.9,148.17,148.23,39692.0
2019-12-06 14:30:00,148.24,148.24,147.98,148.14,22749.0,148.24,148.24,147.98,148.14,22749.0
2019-12-06 15:00:00,148.16,148.31,148.08,148.29,24616.0,148.16,148.31,148.08,148.29,24616.0
2019-12-06 15:30:00,148.28,148.59,148.22,148.51,153144.0,148.28,148.59,148.22,148.51,153144.0
2019-12-09 09:30:00,148.23,148.94,148.09,148.62,37400.0,148.23,148.94,148.09,148.62,37400.0
2019-12-09 10:00:00,148.66,148.75,148.3,148.33,94225.0,148.66,148.75,148.3,148.33,94225.0
2019-12-09 10:30:00,148.2,148.21,147.3,147.91,48912.0,148.2,148.21,147.3,147.91,48912.0
2019-12-09 11:00:00,147.96,148.14,147.43,147.99,69837.0,147.96,148.14,147.43,147.99,69837.0
2019-12-09 11:30:00,148.01,148.02,147.13,147.74,128710.0,148.01,148.02,147.13,147.74,128710.0
2019-12-09 12:00:00,147.77,148.08,147.34,148.05,55747.0,147.77,148.08,147.34,148.05,55747.0
2019-12-09 12:30:00,148.05,148.34,147.55,147.72,52287.0,148.05,148.34,147.55,147.72,52287.0
2019-12-09 13:00:00,147.69,147.94,146.62,146.77,203760.0,147.69,147.94,146.62,146.77,203760.0
2019-12-09 13:30:00,146.77,147.23,146.66,147.19,39002.0,146.77,147.23,146.66,147.19,39002.0
2019-12-09 14:00:00,147.21,147.3,146.46,146.87,32830.0,147.21,147.3,146.46,146.87,32830.0
2019-12-09 14:30:00,146.81,147.06,146.77,146.77,20979.0,146.81,147.06,146.77,146.77,20979.0
2019-12-09 15:00:00,146.77,147.03,146.69,147.03,31734.0,146.77,147.03,146.69,147.03,31734.0
2019-12-09 15:30:00,147.01,147.03,146.28,146.44,129262.0,147.01,147.03,146.28,146.44,129262.0
2019-12-10 09:30:00,146.7,146.98,145.77,145.99,25588.0,146.7,146.98,145.77,145.99,25588.0
2019-12-10 10:00:00,146.01,146.26,145.53,146.17,32380.0,146.01,146.26,145.53,146.17,32380.0
2019-12-10 10:30:00,146.17,146.54,145.64,146.54,19293.0,146.17,146.54,145.64,146.54,19293.0
2019-12-10 11:00:00,146.56,146.66,145.77,145.86,107857.0,146.56,146.66,145.77,145.86,107857.0
2019-12-10 11:30:00,145.89,145.93,145.02,145.5,330496.0,145.89,145.93,145.02,145.5,330496.0
2019-12-10 12:00:00,145.52,145.78,145.39,145.5,68325.0,145.52,145.78,145.39,145.5,68325.0
2019-12-10 12:30:00,145.5,145.84,145.48,145.68,137369.0,145.5,145.84,145.48,145.68,137369.0
2019-12-10 13:00:00,145.68,145.71,145.43,145.55,64567.0,145.68,145.71,145.43,145.55,64567.0
2019-12-10 13:30:00,145.58,145.99,145.43,145.55,65482.0,145.58,145.99,145.43,145.55,65482.0
2019-12-10 14:00:00,145.58,145.8,145.36,145.74,43157.0,145.58,145.8,145.36,145.74,43157.0
2019-12-10 14:30:00,145.74,146.17,145.73,146.11,38096.0,145.74,146.17,145.73,146.11,38096.0
2019-12-10 15:00:00,146.13,146.18,145.86,145.98,43747.0,146.13,146.18,145.86,145.98,43747.0
2019-12-10 15:30:00,146.0,146.21,145.74,146.11,264506.0,146.0,146.21,145.74,146.11,264506.0
2019-12-11 09:30:00,146.29,146.29,144.83,145.18,35047.0,146.29,146.29,144.83,145.18,35047.0
2019-12-11 10:00:00,145.27,145.43,144.98,144.98,29658.0,145.27,145.43,144.98,144.98,29658.0
2019-12-11 10:30:00,144.9,144.9,144.17,144.3,29311.0,144.9,144.9,144.17,144.3,29311.0
2019-12-11 11:00:00,144.26,144.32,143.97,144.03,52310.0,144.26,144.32,143.97,144.03,52310.0
2019-12-11 11:30:00,144.02,144.39,143.99,144.17,38751.0,144.02,144.39,143.99,144.17,38751.0
2019-12-11 12:00:00,144.15,144.29,144.01,144.15,38922.0,144.15,144.29,144.01,144.15,38922.0
2019-12-11 12:30:00,144.15,144.31,144.08,144.17,45440.0,144.15,144.31,144.08,144.17,45440.0
2019-12-11 13:00:00,144.16,144.2,144.02,144.08,28869.0,144.16,144.2,144.02,144.08,28869.0
2019-12-11 13:30:00,144.11,144.2,143.85,144.18,53101.0,144.11,144.2,143.85,144.18,53101.0
2019-12-11 14:00:00,144.18,144.24,143.95,143.95,37970.0,144.18,144.24,143.95,143.95,37970.0
2019-12-11 14:30:00,143.97,144.06,143.78,143.88,62523.0,143.97,144.06,143.78,143.88,62523.0
2019-12-11 15:00:00,143.86,143.88,143.43,143.73,70241.0,143.86,143.88,143.43,143.73,70241.0
2019-12-11 15:30:00,143.75,143.96,143.64,143.81,218812.0,143.75,143.96,143.64,143.81,218812.0
2019-12-12 09:30:00,143.47,144.87,143.05,144.87,95056.0,143.47,144.87,143.05,144.87,95056.0
2019-12-12 10:00:00,144.9,146.04,144.66,144.98,93667.0,144.9,146.04,144.66,144.98,93667.0
2019-12-12 10:30:00,144.97,145.24,144.38,145.11,82533.0,144.97,145.24,144.38,145.11,82533.0
2019-12-12 11:00:00,145.14,145.26,144.2,144.32,49044.0,145.14,145.26,144.2,144.32,49044.0
2019-12-12 11:30:00,144.33,144.45,144.03,144.34,38058.0,144.33,144.45,144.03,144.34,38058.0
2019-12-12 12:00:00,144.35,144.46,143.91,144.15,46270.0,144.35,144.46,143.91,144.15,46270.0
2019-12-12 12:30:00,144.22,144.53,144.19,144.43,37743.0,144.22,144.53,144.19,144.43,37743.0
2019-12-12 13:00:00,144.43,144.81,144.43,144.64,22686.0,144.43,144.81,144.43,144.64,22686.0
2019-12-12 13:30:00,144.67,144.69,144.18,144.35,26038.0,144.67,144.69,144.18,144.35,26038.0
2019-12-12 14:00:00,144.35,144.53,144.24,144.45,33506.0,144.35,144.53,144.24,144.45,33506.0
2019-12-12 14:30:00,144.46,145.06,144.44,144.82,30061.0,144.46,145.06,144.44,144.82,30061.0
2019-12-12 15:00:00,144.93,145.05,144.73,144.89,42877.0,144.93,145.05,144.73,144.89,42877.0
2019-12-12 15:30:00,144.91,145.46,144.87,145.28,94122.0,144.91,145.46,144.87,145.28,94122.0
2019-12-13 09:30:00,145.26,146.78,145.17,146.35,33410.0,145.26,146.78,145.17,146.35,33410.0
2019-12-13 10:00:00,146.21,146.73,146.17,146.32,32686.0,146.21,146.73,146.17,146.32,32686.0
2019-12-13 10:30:00,146.24,146.3,145.15,145.15,28799.0,146.24,146.3,145.15,145.15,28799.0
2019-12-13 11:00:00,145.07,145.25,144.44,144.49,19254.0,145.07,145.25,144.44,144.49,19254.0
2019-12-13 11:30:00,144.58,145.24,144.58,145.0,25606.0,144.58,145.24,144.58,145.0,25606.0
2019-12-13 12:00:00,145.01,145.54,145.0,145.24,25023.0,145.01,145.54,145.0,145.24,25023.0
2019-12-13 12:30:00,145.26,145.26,144.89,145.17,21924.0,145.26,145.26,144.89,145.17,21924.0
2019-12-13 13:00:00,145.11,145.42,145.11,145.18,21500.0,145.11,145.42,145.11,145.18,21500.0
2019-12-13 13:30:00,145.21,145.32,144.73,144.92,21183.0,145.21,145.32,144.73,144.92,21183.0
2019-12-13 14:00:00,144.95,145.1,144.75,144.82,24457.0,144.95,145.1,144.75,144.82,24457.0
2019-12-13 14:30:00,144.82,144.94,144.57,144.72,37841.0,144.82,144.94,144.57,144.72,37841.0
2019-12-13 15:00:00,144.74,144.8,144.42,144.43,38527.0,144.74,144.8,144.42,144.43,38527.0
2019-12-13 15:30:00,144.43,145.0,144.43,144.83,135091.0,144.43,145.0,144.43,144.83,135091.0
2019-12-16 09:30:00,145.94,146.67,145.12,145.42,59787.0,145.94,146.67,145.12,145.42,59787.0
2019-12-16 10:00:00,145.38,146.26,145.38,145.65,52380.0,145.38,146.26,145.38,145.65,52380.0
2019-12-16 10:30:00,145.69,146.19,145.53,145.9,75204.0,145.69,146.19,145.53,145.9,75204.0
2019-12-16 11:00:00,145.89,146.27,145.73,146.18,53922.0,145.89,146.27,145.73,146.18,53922.0
2019-12-16 11:30:00,146.17,146.25,145.98,146.13,39297.0,146.17,146.25,145.98,146.13,39297.0
2019-12-16 12:00:00,146.15,146.17,145.75,146.13,28648.0,146.15,146.17,145.75,146.13,28648.0
2019-12-16 12:30:00,146.12,146.12,145.95,145.99,13713.0,146.12,146.12,145.95,145.99,13713.0
2019-12-16 13:00:00,145.99,146.39,145.83,146.39,78478.0,145.99,146.39,145.83,146.39,78478.0
2019-12-16 13:30:00,146.42,146.67,146.12,146.67,14995.0,146.42,146.67,146.12,146.67,14995.0
2019-12-16 14:00:00,146.62,146.67,146.43,146.66,31436.0,146.62,146.67,146.43,146.66,31436.0
2019-12-16 14:30:00,146.65,147.1,146.59,147.08,34745.0,146.65,147.1,146.59,147.08,34745.0
2019-12-16 15:00:00,147.07,147.14,146.78,146.78,44307.0,147.07,147.14,146.78,146.78,44307.0
2019-12-16 15:30:00,146.78,146.83,146.43,146.53,135252.0,146.78,146.83,146.43,146.53,135252.0
2019-12-17 09:30:00,147.05,147.05,144.9,145.12,77079.0,147.05,147.05,144.9,145.12,77079.0
2019-12-17 10:00:00,145.14,146.43,145.13,145.96,27115.0,145.14,146.43,145.13,145.96,27115.0
2019-12-17 10:30:00,146.01,146.42,145.9,146.31,29732.0,146.01,146.42,145.9,146.31,29732.0
2019-12-17 11:00:00,146.36,146.74,146.12,146.61,33727.0,146.36,146.74,146.12,146.61,33727.0
2019-12-17 11:30:00,146.61,146.85,146.46,146.7,21648.0,146.61,146.85,146.46,146.7,21648.0
2019-12-17 12:00:00,146.75,147.05,146.72,146.93,17990.0,146.75,147.05,146.72,146.93,17990.0
2019-12-17 12:30:00,146.95,147.51,146.91,147.45,21967.0,146.95,147.51,146.91,147.45,21967.0
2019-12-17 13:00:00,147.42,147.44,146.84,146.95,16349.0,147.42,147.44,146.84,146.95,16349.0
2019-12-17 13:30:00,146.94,147.74,146.94,147.68,49203.0,146.94,147.74,146.94,147.68,49203.0
2019-12-17 14:00:00,147.72,147.77,147.43,147.58,31668.0,147.72,147.77,147.43,147.58,31668.0
2019-12-17 14:30:00,147.56,147.72,147.44,147.63,25751.0,147.56,147.72,147.44,147.63,25751.0
2019-12-17 15:00:00,147.62,147.76,147.51,147.67,29835.0,147.62,147.76,147.51,147.67,29835.0
2019-12-17 15:30:00,147.7,148.09,147.59,147.96,226443.0,147.7,148.09,147.59,147.96,226443.0
2019-12-18 09:30:00,148.05,148.32,146.79,146.8,61036.0,148.05,148.32,146.79,146.8,61036.0
2019-12-18 10:00:00,146.81,146.81,146.07,146.07,37872.0,146.81,146.81,146.07,146.07,37872.0
2019-12-18 10:30:00,146.01,146.48,145.97,146.23,40642.0,146.01,146.48,145.97,146.23,40642.0
2019-12-18 11:00:00,146.26,146.61,146.1,146.55,52212.0,146.26,146.61,146.1,146.55,52212.0
2019-12-18 11:30:00,146.47,146.52,145.8,145.87,39610.0,146.47,146.52,145.8,145.87,39610.0
2019-12-18 12:00:00,145.86,146.38,145.85,145.93,33125.0,145.86,146.38,145.85,145.93,33125.0
2019-12-18 12:30:00,145.9,146.41,145.84,146.17,38089.0,145.9,146.41,145.84,146.17,38089.0
2019-12-18 13:00:00,146.1,146.33,145.88,146.24,46697.0,146.1,146.33,145.88,146.24,46697.0
2019-12-18 13:30:00,146.24,146.7,146.21,146.57,47783.0,146.24,146.7,146.21,146.57,47783.0
2019-12-18 14:00:00,146.59,147.0,146.44,146.68,63036.0,146.59,147.0,146.44,146.68,63036.0
2019-12-18 14:30:00,146.68,146.91,146.67,146.91,51499.0,146.68,146.91,146.67,146.91,51499.0
2019-12-18 15:00:00,146.89,147.19,146.7,146.98,59835.0,146.89,147.19,146.7,146.98,59835.0
2019-12-18 15:30:00,146.94,147.17,146.73,147.17,198329.0,146.94,147.17,146.73,147.17,198329.0
2019-12-19 09:30:00,147.09,148.27,146.56,147.99,187181.0,147.09,148.27,146.56,147.99,187181.0
2019-12-19 10:00:00,148.02,148.14,147.04,147.53,48228.0,148.02,148.14,147.04,147.53,48228.0
2019-12-19 10:30:00,147.44,147.45,147.0,147.0,28252.0,147.44,147.45,147.0,147.0,28252.0
2019-12-19 11:00:00,146.95,147.19,146.48,147.05,67111.0,146.95,147.19,146.48,147.05,67111.0
2019-12-19 11:30:00,147.05,147.69,147.05,147.61,48896.0,147.05,147.69,147.05,147.61,48896.0
2019-12-19 12:00:00,147.64,148.2,147.63,148.01,76878.0,147.64,148.2,147.63,148.01,76878.0
2019-12-19 12:30:00,147.97,148.12,147.81,148.12,37623.0,147.97,148.12,147.81,148.12,37623.0
2019-12-19 13:00:00,148.13,149.05,148.13,148.99,34885.0,148.13,149.05,148.13,148.99,34885.0
2019-12-19 13:30:00,149.06,149.75,149.04,149.72,35722.0,149.06,149.75,149.04,149.72,35722.0
2019-12-19 14:00:00,149.71,149.8,149.54,149.75,40792.0,149.71,149.8,149.54,149.75,40792.0
2019-12-19 14:30:00,149.74,149.81,149.62,149.63,39092.0,149.74,149.81,149.62,149.63,39092.0
2019-12-19 15:00:00,149.65,149.75,149.34,149.37,43792.0,149.65,149.75,149.34,149.37,43792.0
2019-12-19 15:30:00,149.37,149.76,149.24,149.64,212145.0,149.37,149.76,149.24,149.64,212145.0
2019-12-20 09:30:00,150.86,151.9,150.0,151.9,284809.0,150.86,151.9,150.0,151.9,284809.0
2019-12-20 10:00:00,151.93,152.71,151.45,152.29,110883.0,151.93,152.71,151.45,152.29,110883.0
2019-12-20 10:30:00,152.29,153.16,152.22,153.12,118342.0,152.29,153.16,152.22,153.12,118342.0
2019-12-20 11:00:00,153.11,153.49,152.68,152.79,65704.0,153.11,153.49,152.68,152.79,65704.0
2019-12-20 11:30:00,152.89,153.42,152.52,153.39,49744.0,152.89,153.42,152.52,153.39,49744.0
2019-12-20 12:00:00,153.4,153.54,153.08,153.42,47554.0,153.4,153.54,153.08,153.42,47554.0
2019-12-20 12:30:00,153.42,153.97,153.4,153.79,53028.0,153.42,153.97,153.4,153.79,53028.0
2019-12-20 13:00:00,153.77,154.45,153.74,154.37,86593.0,153.77,154.45,153.74,154.37,86593.0
2019-12-20 13:30:00,154.38,154.48,154.15,154.21,70404.0,154.38,154.48,154.15,154.21,70404.0
2019-12-20 14:00:00,154.22,154.77,154.07,154.73,49878.0,154.22,154.77,154.07,154.73,49878.0
2019-12-20 14:30:00,154.69,154.84,154.39,154.66,84328.0,154.69,154.84,154.39,154.66,84328.0
2019-12-20 15:00:00,154.69,154.79,154.35,154.73,103429.0,154.69,154.79,154.35,154.73,103429.0
2019-12-20 15:30:00,154.73,156.08,154.71,155.94,542978.0,154.73,156.08,154.71,155.94,542978.0
2019-12-23 09:30:00,156.0,156.43,154.69,154.93,65800.0,156.0,156.43,154.69,154.93,65800.0
2019-12-23 10:00:00,154.93,155.13,154.4,154.5,53131.0,154.93,155.13,154.4,154.5,53131.0
2019-12-23 10:30:00,154.54,155.58,154.54,155.53,47672.0,154.54,155.58,154.54,155.53,47672.0
2019-12-23 11:00:00,155.52,155.78,155.17,155.54,29575.0,155.52,155.78,155.17,155.54,29575.0
2019-12-23 11:30:00,155.52,155.59,153.24,153.74,140248.0,155.52,155.59,153.24,153.74,140248.0
2019-12-23 12:00:00,153.78,154.14,153.49,153.92,53167.0,153.78,154.14,153.49,153.92,53167.0
2019-12-23 12:30:00,153.87,154.0,153.67,153.88,48243.0,153.87,154.0,153.67,153.88,48243.0
2019-12-23 13:00:00,153.87,154.0,153.66,153.81,35634.0,153.87,154.0,153.66,153.81,35634.0
2019-12-23 13:30:00,153.84,153.85,153.46,153.64,47127.0,153.84,153.85,153.46,153.64,47127.0
2019-12-23 14:00:00,153.62,154.43,153.62,154.41,35188.0,153.62,154.43,153.62,154.41,35188.0
2019-12-23 14:30:00,154.41,154.8,154.38,154.56,43711.0,154.41,154.8,154.38,154.56,43711.0
2019-12-23 15:00:00,154.56,154.92,154.26,154.89,61311.0,154.56,154.92,154.26,154.89,61311.0
2019-12-23 15:30:00,154.89,155.18,154.86,154.91,210072.0,154.89,155.18,154.86,154.91,210072.0
2019-12-24 09:30:00,155.03,155.12,154.04,154.68,34714.0,155.03,155.12,154.04,154.68,34714.0
2019-12-24 10:00:00,154.68,154.8,154.19,154.19,24806.0,154.68,154.8,154.19,154.19,24806.0
2019-12-24 10:30:00,154.25,154.48,154.2,154.36,15551.0,154.25,154.48,154.2,154.36,15551.0
2019-12-24 11:00:00,154.36,154.45,154.15,154.34,15381.0,154.36,154.45,154.15,154.34,15381.0
2019-12-24 11:30:00,154.35,154.8,154.2,154.69,26680.0,154.35,154.8,154.2,154.69,26680.0
2019-12-24 12:00:00,154.7,154.81,154.54,154.63,18264.0,154.7,154.81,154.54,154.63,18264.0
2019-12-24 12:30:00,154.63,154.86,154.57,154.72,88075.0,154.63,154.86,154.57,154.72,88075.0
2019-12-26 09:30:00,155.0,155.0,154.22,154.83,30642.0,155.0,155.0,154.22,154.83,30642.0
2019-12-26 10:00:00,154.82,154.93,154.18,154.86,28719.0,154.82,154.93,154.18,154.86,28719.0
2019-12-26 10:30:00,154.82,154.98,154.39,154.42,95642.0,154.82,154.98,154.39,154.42,95642.0
2019-12-26 11:00:00,154.41,154.46,153.97,154.07,11599.0,154.41,154.46,153.97,154.07,11599.0
2019-12-26 11:30:00,154.1,154.26,153.93,154.19,11961.0,154.1,154.26,153.93,154.19,11961.0
2019-12-26 12:00:00,154.19,154.23,153.98,154.16,19907.0,154.19,154.23,153.98,154.16,19907.0
2019-12-26 12:30:00,154.17,154.24,153.91,154.1,41060.0,154.17,154.24,153.91,154.1,41060.0
2019-12-26 13:00:00,154.14,154.45,154.04,154.26,15040.0,154.14,154.45,154.04,154.26,15040.0
2019-12-26 13:30:00,154.26,154.43,153.91,153.92,16954.0,154.26,154.43,153.91,153.92,16954.0
2019-12-26 14:00:00,153.91,153.91,153.45,153.65,23356.0,153.91,153.91,153.45,153.65,23356.0
2019-12-26 14:30:00,153.65,153.7,153.49,153.62,13345.0,153.65,153.7,153.49,153.62,13345.0
2019-12-26 15:00:00,153.59,153.63,153.49,153.6,18316.0,153.59,153.63,153.49,153.6,18316.0
2019-12-26 15:30:00,153.62,154.15,153.45,154.09,134555.0,153.62,154.15,153.45,154.09,134555.0
2019-12-27 09:30:00,154.65,154.82,154.3,154.52,33978.0,154.65,154.82,154.3,154.52,33978.0
2019-12-27 10:00:00,154.47,154.85,154.34,154.7,38501.0,154.47,154.85,154.34,154.7,38501.0
2019-12-27 10:30:00,154.65,154.87,154.43,154.48,29599.0,154.65,154.87,154.43,154.48,29599.0
2019-12-27 11:00:00,154.49,154.61,154.27,154.5,27015.0,154.49,154.61,154.27,154.5,27015.0
2019-12-27 11:30:00,154.5,154.83,154.38,154.38,27399.0,154.5,154.83,154.38,154.38,27399.0
2019-12-27 12:00:00,154.38,154.63,154.25,154.37,32832.0,154.38,154.63,154.25,154.37,32832.0
2019-12-27 12:30:00,154.35,154.73,154.35,154.69,19910.0,154.35,154.73,154.35,154.69,19910.0
2019-12-27 13:00:00,154.7,154.73,154.59,154.59,20624.0,154.7,154.73,154.59,154.59,20624.0
2019-12-27 13:30:00,154.61,154.81,154.57,154.77,25997.0,154.61,154.81,154.57,154.77,25997.0
2019-12-27 14:00:00,154.79,154.93,154.79,154.9,25595.0,154.79,154.93,154.79,154.9,25595.0
2019-12-27 14:30:00,154.95,155.16,154.89,155.13,27436.0,154.95,155.16,154.89,155.13,27436.0
2019-12-27 15:00:00,155.13,155.18,154.92,154.93,39377.0,155.13,155.18,154.92,154.93,39377.0
2019-12-27 15:30:00,154.94,155.0,154.32,154.45,126486.0,154.94,155.0,154.32,154.45,126486.0
2019-12-30 09:30:00,154.47,154.51,152.48,153.17,33348.0,154.47,154.51,152.48,153.17,33348.0
2019-12-30 10:00:00,153.27,153.27,152.21,152.32,15579.0,153.27,153.27,152.21,152.32,15579.0
2019-12-30 10:30:00,152.24,152.91,152.23,152.91,38649.0,152.24,152.91,152.23,152.91,38649.0
2019-12-30 11:00:00,153.04,153.8,152.89,153.3,28185.0,153.04,153.8,152.89,153.3,28185.0
2019-12-30 11:30:00,153.25,153.94,153.16,153.45,36346.0,153.25,153.94,153.16,153.45,36346.0
2019-12-30 12:00:00,153.46,153.74,153.16,153.7,61759.0,153.46,153.74,153.16,153.7,61759.0
2019-12-30 12:30:00,153.65,154.33,153.46,153.84,33664.0,153.65,154.33,153.46,153.84,33664.0
2019-12-30 13:00:00,153.79,153.91,153.49,153.56,17133.0,153.79,153.91,153.49,153.56,17133.0
2019-12-30 13:30:00,153.53,153.71,153.45,153.58,21398.0,153.53,153.71,153.45,153.58,21398.0
2019-12-30 14:00:00,153.55,153.92,153.43,153.8,33401.0,153.55,153.92,153.43,153.8,33401.0
2019-12-30 14:30:00,153.79,153.81,153.23,153.39,35682.0,153.79,153.81,153.23,153.39,35682.0
2019-12-30 15:00:00,153.37,153.58,153.24,153.24,24801.0,153.37,153.58,153.24,153.24,24801.0
2019-12-30 15:30:00,153.25,153.56,153.14,153.47,91721.0,153.25,153.56,153.14,153.47,91721.0
2019-12-31 09:30:00,153.31,154.36,153.06,154.36,19868.0,153.31,154.36,153.06,154.36,19868.0
2019-12-31 10:00:00,154.32,154.32,153.85,153.96,31549.0,154.32,154.32,153.85,153.96,31549.0
2019-12-31 10:30:00,153.9,154.43,153.86,153.92,36546.0,153.9,154.43,153.86,153.92,36546.0
2019-12-31 11:00:00,154.0,154.05,153.52,153.73,16960.0,154.0,154.05,153.52,153.73,16960.0
2019-12-31 11:30:00,153.71,154.37,153.55,154.22,33246.0,153.71,154.37,153.55,154.22,33246.0
2019-12-31 12:00:00,154.17,154.18,153.84,154.12,23759.0,154.17,154.18,153.84,154.12,23759.0
2019-12-31 12:30:00,154.21,154.3,153.97,154.17,19443.0,154.21,154.3,153.97,154.17,19443.0
2019-12-31 13:00:00,154.19,154.3,154.12,154.2,16896.0,154.19,154.3,154.12,154.2,16896.0
2019-12-31 13:30:00,154.24,154.31,154.15,154.28,10725.0,154.24,154.31,154.15,154.28,10725.0
2019-12-31 14:00:00,154.25,154.43,154.15,154.41,16882.0,154.25,154.43,154.15,154.41,16882.0
2019-12-31 14:30:00,154.44,154.44,154.13,154.23,16851.0,154.44,154.44,154.13,154.23,16851.0
2019-12-31 15:00:00,154.23,154.44,154.12,154.44,42871.0,154.23,154.44,154.12,154.44,42871.0
2019-12-31 15:30:00,154.47,154.68,154.31,154.45,122252.0,154.47,154.68,154.31,154.45,122252.0
2020-01-02 09:30:00,155.23,155.23,153.57,154.03,115291.0,155.23,155.23,153.57,154.03,115291.0
2020-01-02 10:00:00,154.11,154.31,153.61,154.17,48393.0,154.11,154.31,153.61,154.17,48393.0
2020-01-02 10:30:00,154.21,154.47,153.97,154.47,28672.0,154.21,154.47,153.97,154.47,28672.0
2020-01-02 11:00:00,154.46,154.75,154.18,154.38,24497.0,154.46,154.75,154.18,154.38,24497.0
2020-01-02 11:30:00,154.44,155.17,153.89,154.84,84084.0,154.44,155.17,153.89,154.84,84084.0
2020-01-02 12:00:00,154.83,155.44,154.72,155.39,46837.0,154.83,155.44,154.72,155.39,46837.0
2020-01-02 12:30:00,155.36,155.63,155.24,155.6,31480.0,155.36,155.63,155.24,155.6,31480.0
2020-01-02 13:00:00,155.59,155.6,155.23,155.54,22810.0,155.59,155.6,155.23,155.54,22810.0
2020-01-02 13:30:00,155.52,155.77,155.34,155.77,26089.0,155.52,155.77,155.34,155.77,26089.0
2020-01-02 14:00:00,155.77,156.33,155.77,156.26,47478.0,155.77,156.33,155.77,156.26,47478.0
2020-01-02 14:30:00,156.25,156.55,156.11,156.4,52509.0,156.25,156.55,156.11,156.4,52509.0
2020-01-02 15:00:00,156.43,156.46,155.84,155.86,48663.0,156.43,156.46,155.84,155.86,48663.0
2020-01-02 15:30:00,155.86,156.73,155.84,156.48,209063.0,155.86,156.73,155.84,156.48,209063.0
2020-01-03 09:30:00,153.97,154.72,153.73,154.67,55791.0,153.97,154.72,153.73,154.67,55791.0
2020-01-03 10:00:00,154.57,154.78,154.16,154.78,26216.0,154.57,154.78,154.16,154.78,26216.0
2020-01-03 10:30:00,154.7,154.95,154.37,154.53,24119.0,154.7,154.95,154.37,154.53,24119.0
2020-01-03 11:00:00,154.49,154.49,153.94,154.14,59380.0,154.49,154.49,153.94,154.14,59380.0
2020-01-03 11:30:00,154.2,154.48,154.19,154.23,19687.0,154.2,154.48,154.19,154.23,19687.0
2020-01-03 12:00:00,154.27,154.59,154.26,154.42,24546.0,154.27,154.59,154.26,154.42,24546.0
2020-01-03 12:30:00,154.42,154.77,154.38,154.54,17543.0,154.42,154.77,154.38,154.54,17543.0
2020-01-03 13:00:00,154.57,154.75,154.37,154.58,12465.0,154.57,154.75,154.37,154.58,12465.0
2020-01-03 13:30:00,154.6,154.62,154.13,154.21,26795.0,154.6,154.62,154.13,154.21,26795.0
2020-01-03 14:00:00,154.21,154.31,153.99,154.2,27140.0,154.21,154.31,153.99,154.2,27140.0
2020-01-03 14:30:00,154.2,154.34,153.98,154.31,29496.0,154.2,154.34,153.98,154.31,29496.0
2020-01-03 15:00:00,154.34,154.68,154.34,154.41,36205.0,154.34,154.68,154.34,154.41,36205.0
2020-01-03 15:30:00,154.37,154.6,154.12,154.17,181210.0,154.37,154.6,154.12,154.17,181210.0
2020-01-06 09:30:00,153.12,153.62,152.17,153.41,48090.0,153.12,153.62,152.17,153.41,48090.0
2020-01-06 10:00:00,153.3,153.41,153.01,153.06,46893.0,153.3,153.41,153.01,153.06,46893.0
2020-01-06 10:30:00,153.07,153.2,152.82,152.89,23535.0,153.07,153.2,152.82,152.89,23535.0
2020-01-06 11:00:00,152.91,152.97,152.44,152.76,35234.0,152.91,152.97,152.44,152.76,35234.0
2020-01-06 11:30:00,152.83,153.08,152.63,152.79,32189.0,152.83,153.08,152.63,152.79,32189.0
2020-01-06 12:00:00,152.75,152.97,152.71,152.86,35934.0,152.75,152.97,152.71,152.86,35934.0
2020-01-06 12:30:00,152.85,153.5,152.76,153.49,74800.0,152.85,153.5,152.76,153.49,74800.0
2020-01-06 13:00:00,153.45,154.18,153.45,153.97,16019.0,153.45,154.18,153.45,153.97,16019.0
2020-01-06 13:30:00,154.0,154.27,153.93,154.01,9849.0,154.0,154.27,153.93,154.01,9849.0
2020-01-06 14:00:00,153.97,154.53,153.89,154.5,20157.0,153.97,154.53,153.89,154.5,20157.0
2020-01-06 14:30:00,154.54,154.68,154.36,154.61,28033.0,154.54,154.68,154.36,154.61,28033.0
2020-01-06 15:00:00,154.62,154.79,154.53,154.67,30202.0,154.62,154.79,154.53,154.67,30202.0
2020-01-06 15:30:00,154.63,155.09,154.4,154.97,162537.0,154.63,155.09,154.4,154.97,162537.0
2020-01-07 09:30:00,155.78,156.83,155.38,156.24,166582.0,155.78,156.83,155.38,156.24,166582.0
2020-01-07 10:00:00,156.15,157.25,156.07,157.16,70443.0,156.15,157.25,156.07,157.16,70443.0
2020-01-07 10:30:00,157.16,157.6,156.9,157.45,50397.0,157.16,157.6,156.9,157.45,50397.0
2020-01-07 11:00:00,157.45,157.85,157.0,157.83,37676.0,157.45,157.85,157.0,157.83,37676.0
2020-01-07 11:30:00,157.81,157.88,157.23,157.32,30689.0,157.81,157.88,157.23,157.32,30689.0
2020-01-07 12:00:00,157.33,157.9,157.33,157.87,19890.0,157.33,157.9,157.33,157.87,19890.0
2020-01-07 12:30:00,157.81,157.84,157.54,157.68,31054.0,157.81,157.84,157.54,157.68,31054.0
2020-01-07 13:00:00,157.67,157.84,157.62,157.73,27045.0,157.67,157.84,157.62,157.73,27045.0
2020-01-07 13:30:00,157.73,157.9,157.66,157.72,47690.0,157.73,157.9,157.66,157.72,47690.0
2020-01-07 14:00:00,157.67,157.73,157.09,157.11,34361.0,157.67,157.73,157.09,157.11,34361.0
2020-01-07 14:30:00,157.14,157.3,156.99,157.04,32029.0,157.14,157.3,156.99,157.04,32029.0
2020-01-07 15:00:00,157.0,157.27,156.99,157.17,31693.0,157.0,157.27,156.99,157.17,31693.0
2020-01-07 15:30:00,157.17,157.31,156.78,156.78,134211.0,157.17,157.31,156.78,156.78,134211.0
2020-01-08 09:30:00,157.07,158.74,156.82,157.88,51213.0,157.07,158.74,156.82,157.88,51213.0
2020-01-08 10:00:00,157.84,158.15,157.72,157.92,47476.0,157.84,158.15,157.72,157.92,47476.0
2020-01-08 10:30:00,157.94,158.01,157.29,157.98,62883.0,157.94,158.01,157.29,157.98,62883.0
2020-01-08 11:00:00,157.98,158.54,157.66,158.38,31240.0,157.98,158.54,157.66,158.38,31240.0
2020-01-08 11:30:00,158.26,159.25,158.09,158.98,49614.0,158.26,159.25,158.09,158.98,49614.0
2020-01-08 12:00:00,159.0,159.1,158.66,158.86,22211.0,159.0,159.1,158.66,158.86,22211.0
2020-01-08 12:30:00,158.84,158.96,158.68,158.77,22739.0,158.84,158.96,158.68,158.77,22739.0
2020-01-08 13:00:00,158.76,158.8,158.51,158.72,27534.0,158.76,158.8,158.51,158.72,27534.0
2020-01-08 13:30:00,158.71,158.77,158.52,158.57,19128.0,158.71,158.77,158.52,158.57,19128.0
2020-01-08 14:00:00,158.57,158.74,158.55,158.56,24827.0,158.57,158.74,158.55,158.56,24827.0
2020-01-08 14:30:00,158.59,158.7,158.32,158.7,47886.0,158.59,158.7,158.32,158.7,47886.0
2020-01-08 15:00:00,158.68,158.98,158.47,158.87,45239.0,158.68,158.98,158.47,158.87,45239.0
2020-01-08 15:30:00,158.87,158.9,157.58,157.67,263299.0,158.87,158.9,157.58,157.67,263299.0
2020-01-09 09:30:00,158.29,159.06,158.08,158.93,43725.0,158.29,159.06,158.08,158.93,43725.0
2020-01-09 10:00:00,158.83,159.75,158.65,159.53,48366.0,158.83,159.75,158.65,159.53,48366.0
2020-01-09 10:30:00,159.43,159.84,159.43,159.77,29549.0,159.43,159.84,159.43,159.77,29549.0
2020-01-09 11:00:00,159.71,159.75,159.36,159.58,30032.0,159.71,159.75,159.36,159.58,30032.0
2020-01-09 11:30:00,159.59,159.63,159.09,159.26,25931.0,159.59,159.63,159.09,159.26,25931.0
2020-01-09 12:00:00,159.31,159.45,158.86,159.09,31739.0,159.31,159.45,158.86,159.09,31739.0
2020-01-09 12:30:00,159.1,159.11,158.53,158.61,39820.0,159.1,159.11,158.53,158.61,39820.0
2020-01-09 13:00:00,158.62,158.89,158.55,158.67,17835.0,158.62,158.89,158.55,158.67,17835.0
2020-01-09 13:30:00,158.65,159.09,158.58,159.09,26875.0,158.65,159.09,158.58,159.09,26875.0
2020-01-09 14:00:00,159.12,159.37,158.96,159.37,30688.0,159.12,159.37,158.96,159.37,30688.0
2020-01-09 14:30:00,159.39,159.53,159.16,159.16,29272.0,159.39,159.53,159.16,159.16,29272.0
2020-01-09 15:00:00,159.14,159.35,159.1,159.22,31205.0,159.14,159.35,159.1,159.22,31205.0
2020-01-09 15:30:00,159.25,159.55,159.12,159.5,130410.0,159.25,159.55,159.12,159.5,130410.0
2020-01-10 09:30:00,160.2,160.27,159.31,159.99,43162.0,160.2,160.27,159.31,159.99,43162.0
2020-01-10 10:00:00,159.91,160.65,159.88,160.46,50639.0,159.91,160.65,159.88,160.46,50639.0
2020-01-10 10:30:00,160.44,160.53,160.07,160.21,35633.0,160.44,160.53,160.07,160.21,35633.0
2020-01-10 11:00:00,160.26,160.86,160.15,160.36,49342.0,160.26,160.86,160.15,160.36,49342.0
2020-01-10 11:30:00,160.36,160.65,160.29,160.34,20122.0,160.36,160.65,160.29,160.34,20122.0
2020-01-10 12:00:00,160.29,160.35,160.01,160.01,30932.0,160.29,160.35,160.01,160.01,30932.0
2020-01-10 12:30:00,160.06,160.18,159.84,159.99,14156.0,160.06,160.18,159.84,159.99,14156.0
2020-01-10 13:00:00,159.96,160.23,159.74,159.78,32240.0,159.96,160.23,159.74,159.78,32240.0
2020-01-10 13:30:00,159.78,160.07,159.73,159.76,17226.0,159.78,160.07,159.73,159.76,17226.0
2020-01-10 14:00:00,159.75,159.95,159.67,159.71,50721.0,159.75,159.95,159.67,159.71,50721.0
2020-01-10 14:30:00,159.71,160.16,159.56,160.06,35667.0,159.71,160.16,159.56,160.06,35667.0
2020-01-10 15:00:00,160.0,160.14,159.51,159.67,57677.0,160.0,160.14,159.51,159.67,57677.0
2020-01-10 15:30:00,159.65,159.65,158.97,159.3,108583.0,159.65,159.65,158.97,159.3,108583.0
2020-01-13 09:30:00,159.63,159.63,158.38,158.59,22680.0,159.63,159.63,158.38,158.59,22680.0
2020-01-13 10:00:00,158.67,159.14,158.45,158.57,23146.0,158.67,159.14,158.45,158.57,23146.0
2020-01-13 10:30:00,158.54,158.72,158.38,158.61,11395.0,158.54,158.72,158.38,158.61,11395.0
2020-01-13 11:00:00,158.49,158.56,158.13,158.23,21133.0,158.49,158.56,158.13,158.23,21133.0
2020-01-13 11:30:00,158.23,158.45,157.57,158.25,26662.0,158.23,158.45,157.57,158.25,26662.0
2020-01-13 12:00:00,158.24,158.56,158.18,158.21,29058.0,158.24,158.56,158.18,158.21,29058.0
2020-01-13 12:30:00,158.22,158.33,158.1,158.15,21712.0,158.22,158.33,158.1,158.15,21712.0
2020-01-13 13:00:00,158.13,158.52,158.11,158.34,13619.0,158.13,158.52,158.11,158.34,13619.0
2020-01-13 13:30:00,158.26,158.3,157.83,157.83,13974.0,158.26,158.3,157.83,157.83,13974.0
2020-01-13 14:00:00,157.82,158.38,157.78,158.29,24790.0,157.82,158.38,157.78,158.29,24790.0
2020-01-13 14:30:00,158.29,158.48,158.21,158.36,11990.0,158.29,158.48,158.21,158.36,11990.0
2020-01-13 15:00:00,158.36,158.36,158.16,158.28,18245.0,158.36,158.36,158.16,158.28,18245.0
2020-01-13 15:30:00,158.27,158.4,157.91,158.17,112667.0,158.27,158.4,157.91,158.17,112667.0
2020-01-14 09:30:00,157.49,158.05,156.76,156.89,44184.0,157.49,158.05,156.76,156.89,44184.0
2020-01-14 10:00:00,156.8,157.58,156.8,157.23,50492.0,156.8,157.58,156.8,157.23,50492.0
2020-01-14 10:30:00,157.2,157.29,157.04,157.15,56139.0,157.2,157.29,157.04,157.15,56139.0
2020-01-14 11:00:00,157.19,157.92,157.06,157.92,65953.0,157.19,157.92,157.06,157.92,65953.0
2020-01-14 11:30:00,157.84,158.63,157.82,158.05,22270.0,157.84,158.63,157.82,158.05,22270.0
2020-01-14 12:00:00,158.09,158.65,158.0,158.53,18601.0,158.09,158.65,158.0,158.53,18601.0
2020-01-14 12:30:00,158.59,158.81,158.52,158.77,19902.0,158.59,158.81,158.52,158.77,19902.0
2020-01-14 13:00:00,158.82,159.09,158.74,158.89,20748.0,158.82,159.09,158.74,158.89,20748.0
2020-01-14 13:30:00,158.87,159.04,158.01,158.12,31880.0,158.87,159.04,158.01,158.12,31880.0
2020-01-14 14:00:00,158.0,158.35,157.76,158.25,23139.0,158.0,158.35,157.76,158.25,23139.0
2020-01-14 14:30:00,158.26,158.83,158.19,158.7,35240.0,158.26,158.83,158.19,158.7,35240.0
2020-01-14 15:00:00,158.7,158.83,158.22,158.3,35173.0,158.7,158.83,158.22,158.3,35173.0
2020-01-14 15:30:00,158.28,159.06,158.23,158.92,139066.0,158.28,159.06,158.23,158.92,139066.0
2020-01-15 09:30:00,158.86,159.81,158.29,159.8,25083.0,158.86,159.81,158.29,159.8,25083.0
2020-01-15 10:00:00,159.97,160.11,158.9,159.45,29037.0,159.97,160.11,158.9,159.45,29037.0
2020-01-15 10:30:00,159.45,160.04,159.39,159.8,23812.0,159.45,160.04,159.39,159.8,23812.0
2020-01-15 11:00:00,159.68,160.42,159.64,160.06,61550.0,159.68,160.42,159.64,160.06,61550.0
2020-01-15 11:30:00,160.08,160.32,159.98,160.05,20047.0,160.08,160.32,159.98,160.05,20047.0
2020-01-15 12:00:00,160.06,160.46,160.04,160.08,20203.0,160.06,160.46,160.04,160.08,20203.0
2020-01-15 12:30:00,160.12,160.32,159.94,159.97,20512.0,160.12,160.32,159.94,159.97,20512.0
2020-01-15 13:00:00,159.96,160.46,159.96,160.36,27149.0,159.96,160.46,159.96,160.36,27149.0
2020-01-15 13:30:00,160.34,160.59,160.12,160.4,32031.0,160.34,160.59,160.12,160.4,32031.0
2020-01-15 14:00:00,160.44,160.55,160.3,160.44,15904.0,160.44,160.55,160.3,160.44,15904.0
2020-01-15 14:30:00,160.45,160.45,159.56,159.58,21437.0,160.45,160.45,159.56,159.58,21437.0
2020-01-15 15:00:00,159.53,159.56,158.33,158.75,266167.0,159.53,159.56,158.33,158.75,266167.0
2020-01-15 15:30:00,158.75,159.36,158.59,159.36,110560.0,158.75,159.36,158.59,159.36,110560.0
2020-01-16 09:30:00,160.45,160.8,159.98,160.17,19199.0,160.45,160.8,159.98,160.17,19199.0
2020-01-16 10:00:00,160.13,160.72,160.0,160.24,40502.0,160.13,160.72,160.0,160.24,40502.0
2020-01-16 10:30:00,160.22,160.88,160.22,160.62,50059.0,160.22,160.88,160.22,160.62,50059.0
2020-01-16 11:00:00,160.63,160.71,159.91,159.91,34544.0,160.63,160.71,159.91,159.91,34544.0
2020-01-16 11:30:00,159.91,160.03,159.8,159.88,45525.0,159.91,160.03,159.8,159.88,45525.0
2020-01-16 12:00:00,159.86,160.26,159.82,159.89,12166.0,159.86,160.26,159.82,159.89,12166.0
2020-01-16 12:30:00,159.91,160.72,159.9,160.5,39225.0,159.91,160.72,159.9,160.5,39225.0
2020-01-16 13:00:00,160.51,160.78,160.51,160.58,26361.0,160.51,160.78,160.51,160.58,26361.0
2020-01-16 13:30:00,160.62,160.9,160.57,160.65,19239.0,160.62,160.9,160.57,160.65,19239.0
2020-01-16 14:00:00,160.63,160.79,160.63,160.7,16194.0,160.63,160.79,160.63,160.7,16194.0
2020-01-16 14:30:00,160.72,160.81,160.69,160.79,19843.0,160.72,160.81,160.69,160.79,19843.0
2020-01-16 15:00:00,160.78,161.09,160.65,160.9,28480.0,160.78,161.09,160.65,160.9,28480.0
2020-01-16 15:30:00,160.9,161.1,160.73,160.99,115435.0,160.9,161.1,160.73,160.99,115435.0
2020-01-17 09:30:00,161.45,161.69,159.39,161.24,102766.0,161.45,161.69,159.39,161.24,102766.0
2020-01-17 10:00:00,161.18,161.18,160.22,160.72,34894.0,161.18,161.18,160.22,160.72,34894.0
2020-01-17 10:30:00,160.67,160.86,160.46,160.47,19983.0,160.67,160.86,160.46,160.47,19983.0
2020-01-17 11:00:00,160.48,160.62,160.46,160.56,13982.0,160.48,160.62,160.46,160.56,13982.0
2020-01-17 11:30:00,160.63,160.82,160.48,160.63,13343.0,160.63,160.82,160.48,160.63,13343.0
2020-01-17 12:00:00,160.62,160.77,160.51,160.77,9638.0,160.62,160.77,160.51,160.77,9638.0
2020-01-17 12:30:00,160.76,161.24,160.57,161.08,45217.0,160.76,161.24,160.57,161.08,45217.0
2020-01-17 13:00:00,161.03,161.05,160.74,160.75,21489.0,161.03,161.05,160.74,160.75,21489.0
2020-01-17 13:30:00,160.76,161.33,160.75,161.31,28014.0,160.76,161.33,160.75,161.31,28014.0
2020-01-17 14:00:00,161.26,161.41,161.07,161.1,10998.0,161.26,161.41,161.07,161.1,10998.0
2020-01-17 14:30:00,161.06,161.37,161.02,161.25,18001.0,161.06,161.37,161.02,161.25,18001.0
2020-01-17 15:00:00,161.28,161.28,160.93,161.02,19664.0,161.28,161.28,160.93,161.02,19664.0
2020-01-17 15:30:00,161.04,161.54,161.03,161.5,110175.0,161.04,161.54,161.03,161.5,110175.0
2020-01-21 09:30:00,161.09,161.63,160.26,161.37,48293.0,161.09,161.63,160.26,161.37,48293.0
2020-01-21 10:00:00,161.31,161.75,161.05,161.57,40273.0,161.31,161.75,161.05,161.57,40273.0
2020-01-21 10:30:00,161.65,161.86,161.17,161.22,22681.0,161.65,161.86,161.17,161.22,22681.0
2020-01-21 11:00:00,161.25,161.76,161.03,161.47,21981.0,161.25,161.76,161.03,161.47,21981.0
2020-01-21 11:30:00,161.47,161.55,161.04,161.11,18009.0,161.47,161.55,161.04,161.11,18009.0
2020-01-21 12:00:00,161.05,161.4,160.84,161.26,24583.0,161.05,161.4,160.84,161.26,24583.0
2020-01-21 12:30:00,161.29,161.39,161.06,161.32,26918.0,161.29,161.39,161.06,161.32,26918.0
2020-01-21 13:00:00,161.31,161.45,160.6,160.96,16214.0,161.31,161.45,160.6,160.96,16214.0
2020-01-21 13:30:00,160.95,161.11,160.57,160.71,31475.0,160.95,161.11,160.57,160.71,31475.0
2020-01-21 14:00:00,160.7,161.17,160.55,160.97,16864.0,160.7,161.17,160.55,160.97,16864.0
2020-01-21 14:30:00,160.93,161.18,160.72,161.18,22979.0,160.93,161.18,160.72,161.18,22979.0
2020-01-21 15:00:00,161.09,161.28,160.84,160.97,20562.0,161.09,161.28,160.84,160.97,20562.0
2020-01-21 15:30:00,161.02,161.21,160.8,160.83,152062.0,161.02,161.21,160.8,160.83,152062.0
2020-01-22 09:30:00,161.14,161.88,160.81,161.86,24980.0,161.14,161.88,160.81,161.86,24980.0
2020-01-22 10:00:00,161.7,162.14,161.51,161.88,24461.0,161.7,162.14,161.51,161.88,24461.0
2020-01-22 10:30:00,161.76,161.82,161.22,161.22,27999.0,161.76,161.82,161.22,161.22,27999.0
2020-01-22 11:00:00,161.21,161.38,160.72,160.95,25344.0,161.21,161.38,160.72,160.95,25344.0
2020-01-22 11:30:00,160.99,161.24,160.84,160.9,14459.0,160.99,161.24,160.84,160.9,14459.0
2020-01-22 12:00:00,160.89,161.01,160.56,160.72,15828.0,160.89,161.01,160.56,160.72,15828.0
2020-01-22 12:30:00,160.71,161.03,160.69,160.93,13159.0,160.71,161.03,160.69,160.93,13159.0
2020-01-22 13:00:00,160.9,161.07,160.87,161.02,12364.0,160.9,161.07,160.87,161.02,12364.0
2020-01-22 13:30:00,161.05,161.11,160.85,160.87,12054.0,161.05,161.11,160.85,160.87,12054.0
2020-01-22 14:00:00,160.84,161.16,160.84,160.98,12657.0,160.84,161.16,160.84,160.98,12657.0
2020-01-22 14:30:00,160.98,161.04,160.78,160.91,12280.0,160.98,161.04,160.78,160.91,12280.0
2020-01-22 15:00:00,160.92,160.92,160.57,160.58,20216.0,160.92,160.92,160.57,160.58,20216.0
2020-01-22 15:30:00,160.6,160.69,160.44,160.58,62668.0,160.6,160.69,160.44,160.58,62668.0
2020-01-23 09:30:00,160.32,160.66,159.32,160.63,31457.0,160.32,160.66,159.32,160.63,31457.0
2020-01-23 10:00:00,160.6,160.77,160.32,160.33,24361.0,160.6,160.77,160.32,160.33,24361.0
2020-01-23 10:30:00,160.44,160.5,159.4,159.41,25994.0,160.44,160.5,159.4,159.41,25994.0
2020-01-23 11:00:00,159.41,159.6,159.29,159.31,24343.0,159.41,159.6,159.29,159.31,24343.0
2020-01-23 11:30:00,159.32,159.8,159.28,159.8,13864.0,159.32,159.8,159.28,159.8,13864.0
2020-01-23 12:00:00,159.71,159.95,159.62,159.86,7069.0,159.71,159.95,159.62,159.86,7069.0
2020-01-23 12:30:00,159.9,160.05,159.83,159.87,10635.0,159.9,160.05,159.83,159.87,10635.0
2020-01-23 13:00:00,159.89,160.32,159.76,160.1,13907.0,159.89,160.32,159.76,160.1,13907.0
2020-01-23 13:30:00,160.07,160.42,160.06,160.32,14283.0,160.07,160.42,160.06,160.32,14283.0
2020-01-23 14:00:00,160.34,160.56,160.29,160.41,7598.0,160.34,160.56,160.29,160.41,7598.0
2020-01-23 14:30:00,160.45,160.53,160.23,160.47,6898.0,160.45,160.53,160.23,160.47,6898.0
2020-01-23 15:00:00,160.49,160.71,160.23,160.63,210783.0,160.49,160.71,160.23,160.63,210783.0
2020-01-23 15:30:00,160.61,161.03,160.57,160.91,79177.0,160.61,161.03,160.57,160.91,79177.0
2020-01-24 09:30:00,161.62,161.62,160.5,160.68,12886.0,161.62,161.62,160.5,160.68,12886.0
2020-01-24 10:00:00,160.52,160.65,159.53,159.53,11655.0,160.52,160.65,159.53,159.53,11655.0
2020-01-24 10:30:00,159.47,159.84,159.3,159.64,25461.0,159.47,159.84,159.3,159.64,25461.0
2020-01-24 11:00:00,159.59,159.97,158.94,159.2,19444.0,159.59,159.97,158.94,159.2,19444.0
2020-01-24 11:30:00,159.27,159.58,158.84,158.92,25960.0,159.27,159.58,158.84,158.92,25960.0
2020-01-24 12:00:00,158.9,159.02,158.59,158.61,25524.0,158.9,159.02,158.59,158.61,25524.0
2020-01-24 12:30:00,158.61,158.83,158.48,158.72,53973.0,158.61,158.83,158.48,158.72,53973.0
2020-01-24 13:00:00,158.72,158.72,158.26,158.42,19245.0,158.72,158.72,158.26,158.42,19245.0
2020-01-24 13:30:00,158.41,158.42,157.87,158.32,51583.0,158.41,158.42,157.87,158.32,51583.0
2020-01-24 14:00:00,158.3,158.39,157.79,157.87,20585.0,158.3,158.39,157.79,157.87,20585.0
2020-01-24 14:30:00,158.07,158.44,157.78,158.39,29139.0,158.07,158.44,157.78,158.39,29139.0
2020-01-24 15:00:00,158.37,158.63,158.29,158.52,35303.0,158.37,158.63,158.29,158.52,35303.0
2020-01-24 15:30:00,158.4,158.4,157.86,158.13,104059.0,158.4,158.4,157.86,158.13,104059.0
2020-01-27 09:30:00,156.14,158.18,155.84,157.6,45335.0,156.14,158.18,155.84,157.6,45335.0
2020-01-27 10:00:00,157.48,157.58,156.35,157.0,35909.0,157.48,157.58,156.35,157.0,35909.0
2020-01-27 10:30:00,156.93,157.3,156.8,157.15,46248.0,156.93,157.3,156.8,157.15,46248.0
2020-01-27 11:00:00,157.18,157.53,156.83,157.11,38684.0,157.18,157.53,156.83,157.11,38684.0
2020-01-27 11:30:00,157.14,157.58,157.04,157.2,30995.0,157.14,157.58,157.04,157.2,30995.0
2020-01-27 12:00:00,157.16,157.39,157.05,157.35,35490.0,157.16,157.39,157.05,157.35,35490.0
2020-01-27 12:30:00,157.31,157.64,157.14,157.24,15734.0,157.31,157.64,157.14,157.24,15734.0
2020-01-27 13:00:00,157.21,157.75,157.21,157.55,14720.0,157.21,157.75,157.21,157.55,14720.0
2020-01-27 13:30:00,157.58,157.88,157.51,157.7,17936.0,157.58,157.88,157.51,157.7,17936.0
2020-01-27 14:00:00,157.72,158.0,157.52,157.98,17497.0,157.72,158.0,157.52,157.98,17497.0
2020-01-27 14:30:00,157.9,157.94,157.32,157.48,17806.0,157.9,157.94,157.32,157.48,17806.0
2020-01-27 15:00:00,157.52,157.65,157.28,157.38,36726.0,157.52,157.65,157.28,157.38,36726.0
2020-01-27 15:30:00,157.36,157.36,156.95,157.1,58509.0,157.36,157.36,156.95,157.1,58509.0
2020-01-28 09:30:00,157.86,157.88,156.74,157.14,18528.0,157.86,157.88,156.74,157.14,18528.0
2020-01-28 10:00:00,157.04,158.59,157.04,158.47,10879.0,157.04,158.59,157.04,158.47,10879.0
2020-01-28 10:30:00,158.49,158.72,158.39,158.54,9619.0,158.49,158.72,158.39,158.54,9619.0
2020-01-28 11:00:00,158.65,158.86,158.38,158.86,17522.0,158.65,158.86,158.38,158.86,17522.0
2020-01-28 11:30:00,158.78,159.22,158.76,158.85,20364.0,158.78,159.22,158.76,158.85,20364.0
2020-01-28 12:00:00,158.86,159.32,158.69,159.26,18689.0,158.86,159.32,158.69,159.26,18689.0
2020-01-28 12:30:00,159.24,159.3,158.83,158.87,13171.0,159.24,159.3,158.83,158.87,13171.0
2020-01-28 13:00:00,158.89,158.89,158.67,158.68,10127.0,158.89,158.89,158.67,158.68,10127.0
2020-01-28 13:30:00,158.64,159.02,158.59,158.96,13870.0,158.64,159.02,158.59,158.96,13870.0
2020-01-28 14:00:00,158.97,159.16,158.93,159.05,9551.0,158.97,159.16,158.93,159.05,9551.0
2020-01-28 14:30:00,159.05,159.57,158.91,159.31,11409.0,159.05,159.57,158.91,159.31,11409.0
2020-01-28 15:00:00,159.34,159.37,159.14,159.3,20337.0,159.34,159.37,159.14,159.3,20337.0
2020-01-28 15:30:00,159.25,159.27,158.63,158.69,79733.0,159.25,159.27,158.63,158.69,79733.0
2020-01-29 09:30:00,158.85,159.27,158.54,158.65,20335.0,158.85,159.27,158.54,158.65,20335.0
2020-01-29 10:00:00,158.69,159.44,158.4,159.44,227919.0,158.69,159.44,158.4,159.44,227919.0
2020-01-29 10:30:00,159.5,159.68,158.91,159.61,13914.0,159.5,159.68,158.91,159.61,13914.0
2020-01-29 11:00:00,159.66,160.07,159.55,159.8,15653.0,159.66,160.07,159.55,159.8,15653.0
2020-01-29 11:30:00,159.79,160.14,159.64,160.1,18987.0,159.79,160.14,159.64,160.1,18987.0
2020-01-29 12:00:00,160.14,160.33,160.04,160.1,20710.0,160.14,160.33,160.04,160.1,20710.0
2020-01-29 12:30:00,160.08,160.19,159.85,159.85,12407.0,160.08,160.19,159.85,159.85,12407.0
2020-01-29 13:00:00,159.86,159.9,159.68,159.82,34785.0,159.86,159.9,159.68,159.82,34785.0
2020-01-29 13:30:00,159.82,159.96,159.6,159.6,18373.0,159.82,159.96,159.6,159.6,18373.0
2020-01-29 14:00:00,159.5,159.93,159.49,159.67,15154.0,159.5,159.93,159.49,159.67,15154.0
2020-01-29 14:30:00,159.71,159.84,159.45,159.45,20076.0,159.71,159.84,159.45,159.45,20076.0
2020-01-29 15:00:00,159.41,159.53,158.83,159.19,26764.0,159.41,159.53,158.83,159.19,26764.0
2020-01-29 15:30:00,159.15,159.16,158.44,158.46,82052.0,159.15,159.16,158.44,158.46,82052.0
2020-01-30 09:30:00,157.14,158.14,156.71,157.77,23423.0,157.14,158.14,156.71,157.77,23423.0
2020-01-30 10:00:00,157.86,158.14,157.43,157.74,31431.0,157.86,158.14,157.43,157.74,31431.0
2020-01-30 10:30:00,157.67,157.67,156.4,156.4,52726.0,157.67,157.67,156.4,156.4,52726.0
2020-01-30 11:00:00,156.34,156.98,156.34,156.42,64996.0,156.34,156.98,156.34,156.42,64996.0
2020-01-30 11:30:00,156.45,156.98,156.37,156.61,31630.0,156.45,156.98,156.37,156.61,31630.0
2020-01-30 12:00:00,156.69,156.69,156.02,156.02,25234.0,156.69,156.69,156.02,156.02,25234.0
2020-01-30 12:30:00,156.02,156.08,155.62,156.0,25348.0,156.02,156.08,155.62,156.0,25348.0
2020-01-30 13:00:00,155.99,156.18,155.65,155.93,27858.0,155.99,156.18,155.65,155.93,27858.0
2020-01-30 13:30:00,155.95,156.17,155.86,155.96,31735.0,155.95,156.17,155.86,155.96,31735.0
2020-01-30 14:00:00,156.0,156.4,155.9,156.4,40572.0,156.0,156.4,155.9,156.4,40572.0
2020-01-30 14:30:00,156.39,156.64,155.84,156.34,46783.0,156.39,156.64,155.84,156.34,46783.0
2020-01-30 15:00:00,156.39,156.54,156.08,156.26,68033.0,156.39,156.54,156.08,156.26,68033.0
2020-01-30 15:30:00,156.27,157.17,156.21,156.99,145448.0,156.27,157.17,156.21,156.99,145448.0
2020-01-31 09:30:00,156.63,157.19,155.61,155.99,35311.0,156.63,157.19,155.61,155.99,35311.0
2020-01-31 10:00:00,156.1,156.18,155.37,155.4,25906.0,156.1,156.18,155.37,155.4,25906.0
2020-01-31 10:30:00,155.27,155.55,154.91,154.99,42424.0,155.27,155.55,154.91,154.99,42424.0
2020-01-31 11:00:00,155.0,155.03,154.45,154.69,49037.0,155.0,155.03,154.45,154.69,49037.0
2020-01-31 11:30:00,154.64,155.34,154.59,155.15,30369.0,154.64,155.34,154.59,155.15,30369.0
2020-01-31 12:00:00,155.16,155.23,154.73,154.97,15250.0,155.16,155.23,154.73,154.97,15250.0
2020-01-31 12:30:00,154.94,155.2,154.51,154.9,27523.0,154.94,155.2,154.51,154.9,27523.0
2020-01-31 13:00:00,154.83,155.28,154.77,155.19,17994.0,154.83,155.28,154.77,155.19,17994.0
2020-01-31 13:30:00,155.19,155.35,154.65,155.17,29642.0,155.19,155.35,154.65,155.17,29642.0
2020-01-31 14:00:00,155.2,155.32,154.92,155.29,108344.0,155.2,155.32,154.92,155.29,108344.0
2020-01-31 14:30:00,155.24,155.63,155.1,155.34,28954.0,155.24,155.63,155.1,155.34,28954.0
2020-01-31 15:00:00,155.43,155.48,154.98,155.29,40069.0,155.43,155.48,154.98,155.29,40069.0
2020-01-31 15:30:00,155.32,155.62,154.96,155.2,203681.0,155.32,155.62,154.96,155.2,203681.0
2020-02-03 09:30:00,156.6,156.99,156.05,156.36,30964.0,156.6,156.99,156.05,156.36,30964.0
2020-02-03 10:00:00,156.41,157.22,156.29,156.99,51770.0,156.41,157.22,156.29,156.99,51770.0
2020-02-03 10:30:00,157.04,157.07,156.29,156.47,55757.0,157.04,157.07,156.29,156.47,55757.0
2020-02-03 11:00:00,156.49,156.52,155.63,155.75,30318.0,156.49,156.52,155.63,155.75,30318.0
2020-02-03 11:30:00,155.73,155.96,155.24,155.29,46128.0,155.73,155.96,155.24,155.29,46128.0
2020-02-03 12:00:00,155.29,156.36,155.29,156.13,34494.0,155.29,156.36,155.29,156.13,34494.0
2020-02-03 12:30:00,156.16,156.38,156.01,156.22,110499.0,156.16,156.38,156.01,156.22,110499.0
2020-02-03 13:00:00,156.2,156.42,155.83,155.86,129188.0,156.2,156.42,155.83,155.86,129188.0
2020-02-03 13:30:00,155.87,156.09,155.8,156.0,25471.0,155.87,156.09,155.8,156.0,25471.0
2020-02-03 14:00:00,155.98,156.05,155.55,155.59,64979.0,155.98,156.05,155.55,155.59,64979.0
2020-02-03 14:30:00,155.59,155.77,155.27,155.27,55150.0,155.59,155.77,155.27,155.27,55150.0
2020-02-03 15:00:00,155.28,155.59,155.23,155.53,324464.0,155.28,155.59,155.23,155.53,324464.0
2020-02-03 15:30:00,155.51,155.51,154.94,155.28,160177.0,155.51,155.51,154.94,155.28,160177.0
2020-02-04 09:30:00,157.12,157.48,156.02,156.53,126366.0,157.12,157.48,156.02,156.53,126366.0
2020-02-04 10:00:00,156.53,156.72,155.62,156.65,492628.0,156.53,156.72,155.62,156.65,492628.0
2020-02-04 10:30:00,156.64,157.09,156.19,156.32,150588.0,156.64,157.09,156.19,156.32,150588.0
2020-02-04 11:00:00,156.38,156.86,155.86,156.01,188068.0,156.38,156.86,155.86,156.01,188068.0
2020-02-04 11:30:00,156.05,156.73,155.98,156.57,753567.0,156.05,156.73,155.98,156.57,753567.0
2020-02-04 12:00:00,156.58,157.57,156.55,157.56,189152.0,156.58,157.57,156.55,157.56,189152.0
2020-02-04 12:30:00,157.56,157.59,156.84,156.97,111755.0,157.56,157.59,156.84,156.97,111755.0
2020-02-04 13:00:00,157.02,157.03,156.47,156.55,84197.0,157.02,157.03,156.47,156.55,84197.0
2020-02-04 13:30:00,156.54,157.32,156.5,157.03,76940.0,156.54,157.32,156.5,157.03,76940.0
2020-02-04 14:00:00,157.04,157.11,156.91,157.02,30474.0,157.04,157.11,156.91,157.02,30474.0
2020-02-04 14:30:00,157.06,157.16,156.79,156.97,40067.0,157.06,157.16,156.79,156.97,40067.0
2020-02-04 15:00:00,156.99,157.35,156.87,157.29,47510.0,156.99,157.35,156.87,157.29,47510.0
2020-02-04 15:30:00,157.3,157.34,156.77,157.04,196404.0,157.3,157.34,156.77,157.04,196404.0
2020-02-05 09:30:00,159.06,159.77,158.38,158.92,76069.0,159.06,159.77,158.38,158.92,76069.0
2020-02-05 10:00:00,158.93,159.91,158.89,159.47,66690.0,158.93,159.91,158.89,159.47,66690.0
2020-02-05 10:30:00,159.5,160.96,159.35,160.83,85952.0,159.5,160.96,159.35,160.83,85952.0
2020-02-05 11:00:00,160.83,161.12,160.33,160.87,43695.0,160.83,161.12,160.33,160.87,43695.0
2020-02-05 11:30:00,160.94,161.55,160.65,161.47,39186.0,160.94,161.55,160.65,161.47,39186.0
2020-02-05 12:00:00,161.48,161.48,160.68,160.81,61947.0,161.48,161.48,160.68,160.81,61947.0
2020-02-05 12:30:00,160.83,160.9,160.66,160.66,20991.0,160.83,160.9,160.66,160.66,20991.0
2020-02-05 13:00:00,160.66,160.66,159.94,160.27,20697.0,160.66,160.66,159.94,160.27,20697.0
2020-02-05 13:30:00,160.25,160.39,160.01,160.39,45454.0,160.25,160.39,160.01,160.39,45454.0
2020-02-05 14:00:00,160.4,160.67,160.24,160.6,22592.0,160.4,160.67,160.24,160.6,22592.0
2020-02-05 14:30:00,160.59,160.59,160.15,160.2,50052.0,160.59,160.59,160.15,160.2,50052.0
2020-02-05 15:00:00,160.21,160.35,159.71,159.74,27157.0,160.21,160.35,159.71,159.74,27157.0
2020-02-05 15:30:00,159.72,160.14,159.7,159.79,126156.0,159.72,160.14,159.7,159.79,126156.0
2020-02-06 09:30:00,160.64,161.25,159.79,160.59,30724.0,160.64,161.25,159.79,160.59,30724.0
2020-02-06 10:00:00,160.59,160.89,160.4,160.64,15205.0,160.59,160.89,160.4,160.64,15205.0
2020-02-06 10:30:00,160.71,161.21,160.59,161.12,18344.0,160.71,161.21,160.59,161.12,18344.0
2020-02-06 11:00:00,161.02,161.18,160.92,160.96,21556.0,161.02,161.18,160.92,160.96,21556.0
2020-02-06 11:30:00,160.98,161.1,160.35,160.36,22343.0,160.98,161.1,160.35,160.36,22343.0
2020-02-06 12:00:00,160.31,160.5,160.27,160.37,31818.0,160.31,160.5,160.27,160.37,31818.0
2020-02-06 12:30:00,160.44,160.57,160.32,160.38,36047.0,160.44,160.57,160.32,160.38,36047.0
2020-02-06 13:00:00,160.4,160.47,160.3,160.36,64043.0,160.4,160.47,160.3,160.36,64043.0
2020-02-06 13:30:00,160.38,160.47,159.96,160.03,16536.0,160.38,160.47,159.96,160.03,16536.0
2020-02-06 14:00:00,160.07,160.31,159.93,160.19,46058.0,160.07,160.31,159.93,160.19,46058.0
2020-02-06 14:30:00,160.24,160.42,160.06,160.42,31334.0,160.24,160.42,160.06,160.42,31334.0
2020-02-06 15:00:00,160.31,160.56,160.09,160.11,48395.0,160.31,160.56,160.09,160.11,48395.0
2020-02-06 15:30:00,160.1,160.81,159.94,160.52,145833.0,160.1,160.81,159.94,160.52,145833.0
2020-02-07 09:30:00,160.31,160.61,159.69,159.77,56192.0,160.31,160.61,159.69,159.77,56192.0
2020-02-07 10:00:00,159.73,159.75,159.11,159.68,24070.0,159.73,159.75,159.11,159.68,24070.0
2020-02-07 10:30:00,159.58,159.58,158.97,158.97,27985.0,159.58,159.58,158.97,158.97,27985.0
2020-02-07 11:00:00,158.87,159.07,158.44,158.52,30873.0,158.87,159.07,158.44,158.52,30873.0
2020-02-07 11:30:00,158.52,158.78,158.3,158.75,41635.0,158.52,158.78,158.3,158.75,41635.0
2020-02-07 12:00:00,158.76,159.09,158.53,159.03,141168.0,158.76,159.09,158.53,159.03,141168.0
2020-02-07 12:30:00,159.06,159.15,158.71,158.77,17652.0,159.06,159.15,158.71,158.77,17652.0
2020-02-07 13:00:00,158.73,158.79,158.52,158.56,13118.0,158.73,158.79,158.52,158.56,13118.0
2020-02-07 13:30:00,158.63,158.81,158.07,158.1,24494.0,158.63,158.81,158.07,158.1,24494.0
2020-02-07 14:00:00,158.15,158.15,157.5,157.5,45607.0,158.15,158.15,157.5,157.5,45607.0
2020-02-07 14:30:00,157.53,157.77,157.31,157.45,37328.0,157.53,157.77,157.31,157.45,37328.0
2020-02-07 15:00:00,157.49,157.61,157.17,157.39,36924.0,157.49,157.61,157.17,157.39,36924.0
2020-02-07 15:30:00,157.4,157.49,156.98,156.99,150586.0,157.4,157.49,156.98,156.99,150586.0
2020-02-10 09:30:00,157.0,158.96,156.52,158.95,68558.0,157.0,158.96,156.52,158.95,68558.0
2020-02-10 10:00:00,158.59,159.68,158.52,159.03,51553.0,158.59,159.68,158.52,159.03,51553.0
2020-02-10 10:30:00,159.03,159.83,158.99,159.58,26318.0,159.03,159.83,158.99,159.58,26318.0
2020-02-10 11:00:00,159.59,160.1,159.48,159.93,37578.0,159.59,160.1,159.48,159.93,37578.0
2020-02-10 11:30:00,160.0,160.0,159.65,159.94,17252.0,160.0,160.0,159.65,159.94,17252.0
2020-02-10 12:00:00,159.97,160.0,159.61,159.85,27527.0,159.97,160.0,159.61,159.85,27527.0
2020-02-10 12:30:00,159.9,159.92,159.48,159.54,23626.0,159.9,159.92,159.48,159.54,23626.0
2020-02-10 13:00:00,159.57,159.67,159.46,159.56,22509.0,159.57,159.67,159.46,159.56,22509.0
2020-02-10 13:30:00,159.59,159.74,159.03,159.03,33913.0,159.59,159.74,159.03,159.03,33913.0
2020-02-10 14:00:00,159.13,159.37,158.97,159.3,25941.0,159.13,159.37,158.97,159.3,25941.0
2020-02-10 14:30:00,159.26,159.8,159.17,159.72,46722.0,159.26,159.8,159.17,159.72,46722.0
2020-02-10 15:00:00,159.67,160.04,159.67,159.72,43488.0,159.67,160.04,159.67,159.72,43488.0
2020-02-10 15:30:00,159.71,160.14,159.59,159.99,158930.0,159.71,160.14,159.59,159.99,158930.0
2020-02-11 09:30:00,160.99,162.52,160.21,162.1,91204.0,160.99,162.52,160.21,162.1,91204.0
2020-02-11 10:00:00,162.23,163.52,162.02,163.16,111285.0,162.23,163.52,162.02,163.16,111285.0
2020-02-11 10:30:00,163.17,163.25,162.44,162.58,89372.0,163.17,163.25,162.44,162.58,89372.0
2020-02-11 11:00:00,162.52,162.89,162.37,162.77,67725.0,162.52,162.89,162.37,162.77,67725.0
2020-02-11 11:30:00,162.77,163.14,162.45,162.54,35140.0,162.77,163.14,162.45,162.54,35140.0
2020-02-11 12:00:00,162.56,162.83,162.43,162.55,73984.0,162.56,162.83,162.43,162.55,73984.0
2020-02-11 12:30:00,162.55,162.86,162.21,162.38,36874.0,162.55,162.86,162.21,162.38,36874.0
2020-02-11 13:00:00,162.39,162.76,162.31,162.5,30489.0,162.39,162.76,162.31,162.5,30489.0
2020-02-11 13:30:00,162.45,162.67,162.24,162.48,29169.0,162.45,162.67,162.24,162.48,29169.0
2020-02-11 14:00:00,162.5,162.93,162.19,162.29,42084.0,162.5,162.93,162.19,162.29,42084.0
2020-02-11 14:30:00,162.32,162.93,162.22,162.76,67564.0,162.32,162.93,162.22,162.76,67564.0
2020-02-11 15:00:00,162.8,162.99,162.37,162.56,85412.0,162.8,162.99,162.37,162.56,85412.0
2020-02-11 15:30:00,162.61,162.69,161.38,161.95,338905.0,162.61,162.69,161.38,161.95,338905.0
2020-02-12 09:30:00,164.85,167.16,160.0,165.71,256342.0,164.85,167.16,160.0,165.71,256342.0
2020-02-12 10:00:00,166.03,168.39,165.25,167.15,162016.0,166.03,168.39,165.25,167.15,162016.0
2020-02-12 10:30:00,167.08,169.14,167.08,168.62,134741.0,167.08,169.14,167.08,168.62,134741.0
2020-02-12 11:00:00,168.53,168.91,167.93,168.08,80774.0,168.53,168.91,167.93,168.08,80774.0
2020-02-12 11:30:00,168.01,168.88,167.43,167.49,120126.0,168.01,168.88,167.43,167.49,120126.0
2020-02-12 12:00:00,167.5,167.59,166.42,167.45,67153.0,167.5,167.59,166.42,167.45,67153.0
2020-02-12 12:30:00,167.45,167.75,166.79,166.98,69846.0,167.45,167.75,166.79,166.98,69846.0
2020-02-12 13:00:00,166.98,167.08,165.84,166.81,51049.0,166.98,167.08,165.84,166.81,51049.0
2020-02-12 13:30:00,166.75,166.81,165.83,166.34,39492.0,166.75,166.81,165.83,166.34,39492.0
2020-02-12 14:00:00,166.27,166.85,166.24,166.69,42972.0,166.27,166.85,166.24,166.69,42972.0
2020-02-12 14:30:00,166.73,166.8,165.56,165.77,54040.0,166.73,166.8,165.56,165.77,54040.0
2020-02-12 15:00:00,165.82,165.89,165.34,165.38,44228.0,165.82,165.89,165.34,165.38,44228.0
2020-02-12 15:30:00,165.38,167.13,165.38,166.11,264434.0,165.38,167.13,165.38,166.11,264434.0
2020-02-13 09:30:00,164.8,165.86,163.39,163.66,94369.0,164.8,165.86,163.39,163.66,94369.0
2020-02-13 10:00:00,163.66,164.08,162.64,164.0,63257.0,163.66,164.08,162.64,164.0,63257.0
2020-02-13 10:30:00,164.06,165.38,163.92,164.5,61701.0,164.06,165.38,163.92,164.5,61701.0
2020-02-13 11:00:00,164.53,165.47,164.41,164.82,60027.0,164.53,165.47,164.41,164.82,60027.0
2020-02-13 11:30:00,164.76,165.53,164.76,165.51,60355.0,164.76,165.53,164.76,165.51,60355.0
2020-02-13 12:00:00,165.46,165.46,163.95,164.11,36516.0,165.46,165.46,163.95,164.11,36516.0
2020-02-13 12:30:00,164.09,164.92,164.07,164.43,38245.0,164.09,164.92,164.07,164.43,38245.0
2020-02-13 13:00:00,164.4,165.26,164.25,165.24,48774.0,164.4,165.26,164.25,165.24,48774.0
2020-02-13 13:30:00,165.24,165.72,165.19,165.51,38773.0,165.24,165.72,165.19,165.51,38773.0
2020-02-13 14:00:00,165.47,166.03,165.21,165.77,56525.0,165.47,166.03,165.21,165.77,56525.0
2020-02-13 14:30:00,165.73,165.76,164.84,165.23,146335.0,165.73,165.76,164.84,165.23,146335.0
2020-02-13 15:00:00,165.29,165.89,165.03,165.73,77980.0,165.29,165.89,165.03,165.73,77980.0
2020-02-13 15:30:00,165.73,165.87,165.28,165.79,140649.0,165.73,165.87,165.28,165.79,140649.0
2020-02-14 09:30:00,165.3,165.5,162.37,162.78,168481.0,165.3,165.5,162.37,162.78,168481.0
2020-02-14 10:00:00,162.65,163.38,162.17,162.75,341032.0,162.65,163.38,162.17,162.75,341032.0
2020-02-14 10:30:00,162.69,164.3,162.61,164.11,219580.0,162.69,164.3,162.61,164.11,219580.0
2020-02-14 11:00:00,164.16,164.75,164.02,164.32,329030.0,164.16,164.75,164.02,164.32,329030.0
2020-02-14 11:30:00,164.37,164.46,163.71,163.78,123654.0,164.37,164.46,163.71,163.78,123654.0
2020-02-14 12:00:00,163.81,163.94,163.42,163.65,125561.0,163.81,163.94,163.42,163.65,125561.0
2020-02-14 12:30:00,163.65,163.71,163.35,163.63,45751.0,163.65,163.71,163.35,163.63,45751.0
2020-02-14 13:00:00,163.6,163.65,163.07,163.44,60382.0,163.6,163.65,163.07,163.44,60382.0
2020-02-14 13:30:00,163.43,163.98,163.43,163.71,67226.0,163.43,163.98,163.43,163.71,67226.0
2020-02-14 14:00:00,163.72,164.39,163.72,164.39,56878.0,163.72,164.39,163.72,164.39,56878.0
2020-02-14 14:30:00,164.36,164.41,163.73,163.93,116419.0,164.36,164.41,163.73,163.93,116419.0
2020-02-14 15:00:00,163.92,164.33,163.58,164.27,116027.0,163.92,164.33,163.58,164.27,116027.0
2020-02-14 15:30:00,164.23,164.65,164.13,164.35,257504.0,164.23,164.65,164.13,164.35,257504.0
2020-02-18 09:30:00,164.91,164.91,162.61,164.01,86216.0,164.91,164.91,162.61,164.01,86216.0
2020-02-18 10:00:00,163.92,164.21,163.59,163.59,54151.0,163.92,164.21,163.59,163.59,54151.0
2020-02-18 10:30:00,163.66,163.97,163.51,163.69,133191.0,163.66,163.97,163.51,163.69,133191.0
2020-02-18 11:00:00,163.69,164.31,163.46,163.95,39774.0,163.69,164.31,163.46,163.95,39774.0
2020-02-18 11:30:00,163.9,164.27,163.88,163.91,43581.0,163.9,164.27,163.88,163.91,43581.0
2020-02-18 12:00:00,163.89,164.34,163.82,164.25,29122.0,163.89,164.34,163.82,164.25,29122.0
2020-02-18 12:30:00,164.22,164.47,164.22,164.41,15926.0,164.22,164.47,164.22,164.41,15926.0
2020-02-18 13:00:00,164.41,164.47,164.16,164.36,24445.0,164.41,164.47,164.16,164.36,24445.0
2020-02-18 13:30:00,164.37,164.42,164.0,164.4,33886.0,164.37,164.42,164.0,164.4,33886.0
2020-02-18 14:00:00,164.38,164.78,164.34,164.75,21469.0,164.38,164.78,164.34,164.75,21469.0
2020-02-18 14:30:00,164.72,165.23,164.68,165.09,70084.0,164.72,165.23,164.68,165.09,70084.0
2020-02-18 15:00:00,165.12,165.74,164.91,165.61,204780.0,165.12,165.74,164.91,165.61,204780.0
2020-02-18 15:30:00,165.61,165.68,165.14,165.46,156398.0,165.61,165.68,165.14,165.46,156398.0
2020-02-19 09:30:00,166.28,166.28,164.69,165.46,78882.0,166.28,166.28,164.69,165.46,78882.0
2020-02-19 10:00:00,165.49,165.69,164.57,164.66,31755.0,165.49,165.69,164.57,164.66,31755.0
2020-02-19 10:30:00,164.6,165.0,164.26,164.26,35868.0,164.6,165.0,164.26,164.26,35868.0
2020-02-19 11:00:00,164.34,164.83,164.12,164.83,26863.0,164.34,164.83,164.12,164.83,26863.0
2020-02-19 11:30:00,164.79,164.81,164.31,164.66,20072.0,164.79,164.81,164.31,164.66,20072.0
2020-02-19 12:00:00,164.66,164.72,164.39,164.48,38979.0,164.66,164.72,164.39,164.48,38979.0
2020-02-19 12:30:00,164.5,165.03,164.48,164.65,181636.0,164.5,165.03,164.48,164.65,181636.0
2020-02-19 13:00:00,164.6,165.05,164.55,164.9,49926.0,164.6,165.05,164.55,164.9,49926.0
2020-02-19 13:30:00,164.9,164.95,164.59,164.89,21089.0,164.9,164.95,164.59,164.89,21089.0
2020-02-19 14:00:00,164.95,165.55,164.83,165.32,31514.0,164.95,165.55,164.83,165.32,31514.0
2020-02-19 14:30:00,165.42,165.43,164.87,164.92,26128.0,165.42,165.43,164.87,164.92,26128.0
2020-02-19 15:00:00,164.93,165.02,164.7,164.74,19016.0,164.93,165.02,164.7,164.74,19016.0
2020-02-19 15:30:00,164.79,164.91,164.14,164.38,104742.0,164.79,164.91,164.14,164.38,104742.0
2020-02-20 09:30:00,163.5,163.81,162.38,163.62,73529.0,163.5,163.81,162.38,163.62,73529.0
2020-02-20 10:00:00,163.65,163.89,163.25,163.72,46580.0,163.65,163.89,163.25,163.72,46580.0
2020-02-20 10:30:00,163.72,164.33,163.7,163.92,72258.0,163.72,164.33,163.7,163.92,72258.0
2020-02-20 11:00:00,163.94,163.94,162.97,163.1,213608.0,163.94,163.94,162.97,163.1,213608.0
2020-02-20 11:30:00,163.1,163.46,162.17,163.07,144614.0,163.1,163.46,162.17,163.07,144614.0
2020-02-20 12:00:00,163.04,163.05,162.51,162.64,56430.0,163.04,163.05,162.51,162.64,56430.0
2020-02-20 12:30:00,162.6,162.89,162.28,162.54,68113.0,162.6,162.89,162.28,162.54,68113.0
2020-02-20 13:00:00,162.52,163.1,162.48,162.9,35357.0,162.52,163.1,162.48,162.9,35357.0
2020-02-20 13:30:00,162.92,163.01,162.55,162.78,40079.0,162.92,163.01,162.55,162.78,40079.0
2020-02-20 14:00:00,162.85,163.34,162.85,163.31,73204.0,162.85,163.34,162.85,163.31,73204.0
2020-02-20 14:30:00,163.31,163.8,163.24,163.6,58103.0,163.31,163.8,163.24,163.6,58103.0
2020-02-20 15:00:00,163.63,163.91,163.37,163.89,50470.0,163.63,163.91,163.37,163.89,50470.0
2020-02-20 15:30:00,164.02,164.19,163.63,164.12,157514.0,164.02,164.19,163.63,164.12,157514.0
2020-02-21 09:30:00,163.48,164.35,161.57,162.72,85127.0,163.48,164.35,161.57,162.72,85127.0
2020-02-21 10:00:00,162.7,163.11,162.17,162.86,46028.0,162.7,163.11,162.17,162.86,46028.0
2020-02-21 10:30:00,162.93,162.98,161.77,161.84,39388.0,162.93,162.98,161.77,161.84,39388.0
2020-02-21 11:00:00,161.86,163.02,161.74,162.87,46879.0,161.86,163.02,161.74,162.87,46879.0
2020-02-21 11:30:00,162.9,163.2,162.63,162.93,39301.0,162.9,163.2,162.63,162.93,39301.0
2020-02-21 12:00:00,162.93,163.48,162.92,163.22,25982.0,162.93,163.48,162.92,163.22,25982.0
2020-02-21 12:30:00,163.2,163.4,163.01,163.26,25597.0,163.2,163.4,163.01,163.26,25597.0
2020-02-21 13:00:00,163.25,163.48,163.14,163.48,22329.0,163.25,163.48,163.14,163.48,22329.0
2020-02-21 13:30:00,163.45,163.67,163.31,163.51,37748.0,163.45,163.67,163.31,163.51,37748.0
2020-02-21 14:00:00,163.47,163.76,163.17,163.36,33659.0,163.47,163.76,163.17,163.36,33659.0
2020-02-21 14:30:00,163.37,163.73,163.22,163.59,44764.0,163.37,163.73,163.22,163.59,44764.0
2020-02-21 15:00:00,163.59,163.69,163.09,163.42,50840.0,163.59,163.69,163.09,163.42,50840.0
2020-02-21 15:30:00,163.4,163.5,163.15,163.38,98061.0,163.4,163.5,163.15,163.38,98061.0
2020-02-24 09:30:00,159.42,160.27,157.62,158.67,117297.0,159.42,160.27,157.62,158.67,117297.0
2020-02-24 10:00:00,158.67,159.0,157.41,157.41,55864.0,158.67,159.0,157.41,157.41,55864.0
2020-02-24 10:30:00,157.55,158.09,157.1,158.03,159663.0,157.55,158.09,157.1,158.03,159663.0
2020-02-24 11:00:00,158.06,158.08,157.29,157.51,37976.0,158.06,158.08,157.29,157.51,37976.0
2020-02-24 11:30:00,157.53,157.6,156.63,157.13,46586.0,157.53,157.6,156.63,157.13,46586.0
2020-02-24 12:00:00,157.1,157.48,156.75,157.18,37267.0,157.1,157.48,156.75,157.18,37267.0
2020-02-24 12:30:00,157.14,158.04,157.07,157.89,84655.0,157.14,158.04,157.07,157.89,84655.0
2020-02-24 13:00:00,157.89,157.89,157.09,157.61,42001.0,157.89,157.89,157.09,157.61,42001.0
2020-02-24 13:30:00,157.58,157.83,157.12,157.78,33496.0,157.58,157.83,157.12,157.78,33496.0
2020-02-24 14:00:00,157.74,158.43,157.44,158.34,48601.0,157.74,158.43,157.44,158.34,48601.0
2020-02-24 14:30:00,158.37,159.05,158.07,158.97,32710.0,158.37,159.05,158.07,158.97,32710.0
2020-02-24 15:00:00,158.89,159.18,158.56,158.78,42565.0,158.89,159.18,158.56,158.78,42565.0
2020-02-24 15:30:00,158.82,158.91,158.08,158.08,149161.0,158.82,158.91,158.08,158.08,149161.0
2020-02-25 09:30:00,158.93,159.1,156.42,156.44,64956.0,158.93,159.1,156.42,156.44,64956.0
2020-02-25 10:00:00,156.47,156.54,155.25,155.39,61495.0,156.47,156.54,155.25,155.39,61495.0
2020-02-25 10:30:00,155.38,155.42,153.9,154.48,71364.0,155.38,155.42,153.9,154.48,71364.0
2020-02-25 11:00:00,154.48,154.83,152.76,153.56,82117.0,154.48,154.83,152.76,153.56,82117.0
2020-02-25 11:30:00,153.58,153.93,153.13,153.83,64779.0,153.58,153.93,153.13,153.83,64779.0
2020-02-25 12:00:00,153.8,153.92,152.88,152.99,56271.0,153.8,153.92,152.88,152.99,56271.0
2020-02-25 12:30:00,152.99,153.8,152.32,152.37,36058.0,152.99,153.8,152.32,152.37,36058.0
2020-02-25 13:00:00,152.29,152.57,152.06,152.51,56058.0,152.29,152.57,152.06,152.51,56058.0
2020-02-25 13:30:00,152.43,152.67,151.76,151.78,43611.0,152.43,152.67,151.76,151.78,43611.0
2020-02-25 14:00:00,151.78,151.79,150.41,150.62,63277.0,151.78,151.79,150.41,150.62,63277.0
2020-02-25 14:30:00,150.58,151.54,150.04,151.09,119784.0,150.58,151.54,150.04,151.09,119784.0
2020-02-25 15:00:00,151.17,151.64,149.92,150.22,123617.0,151.17,151.64,149.92,150.22,123617.0
2020-02-25 15:30:00,150.2,150.69,149.5,150.07,340978.0,150.2,150.69,149.5,150.07,340978.0
2020-02-26 09:30:00,151.37,153.78,151.02,153.24,110941.0,151.37,153.78,151.02,153.24,110941.0
2020-02-26 10:00:00,153.2,154.37,153.08,153.59,162111.0,153.2,154.37,153.08,153.59,162111.0
2020-02-26 10:30:00,153.5,153.85,153.15,153.63,66574.0,153.5,153.85,153.15,153.63,66574.0
2020-02-26 11:00:00,153.7,153.99,152.94,153.85,47869.0,153.7,153.99,152.94,153.85,47869.0
2020-02-26 11:30:00,153.84,154.24,152.85,152.88,104074.0,153.84,154.24,152.85,152.88,104074.0
2020-02-26 12:00:00,152.89,152.89,151.3,151.82,52370.0,152.89,152.89,151.3,151.82,52370.0
2020-02-26 12:30:00,152.02,152.2,151.75,152.02,34317.0,152.02,152.2,151.75,152.02,34317.0
2020-02-26 13:00:00,152.02,152.07,150.97,151.25,45852.0,152.02,152.07,150.97,151.25,45852.0
2020-02-26 13:30:00,151.1,151.22,149.1,149.26,57789.0,151.1,151.22,149.1,149.26,57789.0
2020-02-26 14:00:00,149.28,149.76,148.94,149.54,50782.0,149.28,149.76,148.94,149.54,50782.0
2020-02-26 14:30:00,149.55,150.15,149.35,149.72,71895.0,149.55,150.15,149.35,149.72,71895.0
2020-02-26 15:00:00,149.75,150.52,149.72,149.75,64982.0,149.75,150.52,149.72,149.75,64982.0
2020-02-26 15:30:00,149.75,149.79,149.32,149.41,146973.0,149.75,149.79,149.32,149.41,146973.0
2020-02-27 09:30:00,147.19,147.51,145.16,145.79,121606.0,147.19,147.51,145.16,145.79,121606.0
2020-02-27 10:00:00,145.89,146.09,144.87,144.97,84667.0,145.89,146.09,144.87,144.97,84667.0
2020-02-27 10:30:00,144.97,146.29,144.0,146.17,125536.0,144.97,146.29,144.0,146.17,125536.0
2020-02-27 11:00:00,146.3,146.98,145.82,146.17,227755.0,146.3,146.98,145.82,146.17,227755.0
2020-02-27 11:30:00,146.3,146.64,145.34,146.6,99871.0,146.3,146.64,145.34,146.6,99871.0
2020-02-27 12:00:00,146.5,148.24,146.36,147.77,85066.0,146.5,148.24,146.36,147.77,85066.0
2020-02-27 12:30:00,147.71,148.74,147.47,147.69,62920.0,147.71,148.74,147.47,147.69,62920.0
2020-02-27 13:00:00,147.51,148.08,146.46,146.46,58460.0,147.51,148.08,146.46,146.46,58460.0
2020-02-27 13:30:00,146.54,146.56,144.58,145.2,58643.0,146.54,146.56,144.58,145.2,58643.0
2020-02-27 14:00:00,145.0,146.06,144.87,146.06,55781.0,145.0,146.06,144.87,146.06,55781.0
2020-02-27 14:30:00,146.03,146.04,144.98,145.05,51291.0,146.03,146.04,144.98,145.05,51291.0
2020-02-27 15:00:00,145.02,145.78,144.79,144.88,171372.0,145.02,145.78,144.79,144.88,171372.0
2020-02-27 15:30:00,144.86,144.9,142.63,142.68,314936.0,144.86,144.9,142.63,142.68,314936.0
2020-02-28 09:30:00,138.91,141.24,137.3,138.17,207034.0,138.91,141.24,137.3,138.17,207034.0
2020-02-28 10:00:00,138.0,140.07,137.23,138.49,202012.0,138.0,140.07,137.23,138.49,202012.0
2020-02-28 10:30:00,138.31,139.85,138.21,139.79,131969.0,138.31,139.85,138.21,139.79,131969.0
2020-02-28 11:00:00,139.55,139.69,137.76,138.56,68909.0,139.55,139.69,137.76,138.56,68909.0
2020-02-28 11:30:00,138.79,140.21,137.68,138.11,113713.0,138.79,140.21,137.68,138.11,113713.0
2020-02-28 12:00:00,138.04,139.06,137.82,139.04,121935.0,138.04,139.06,137.82,139.04,121935.0
2020-02-28 12:30:00,139.08,140.09,138.31,140.03,122131.0,139.08,140.09,138.31,140.03,122131.0
2020-02-28 13:00:00,140.13,140.8,139.15,139.5,99007.0,140.13,140.8,139.15,139.5,99007.0
2020-02-28 13:30:00,139.45,139.45,137.42,138.38,109924.0,139.45,139.45,137.42,138.38,109924.0
2020-02-28 14:00:00,138.35,138.57,137.33,137.78,134054.0,138.35,138.57,137.33,137.78,134054.0
2020-02-28 14:30:00,137.82,139.44,137.66,138.69,95445.0,137.82,139.44,137.66,138.69,95445.0
2020-02-28 15:00:00,138.63,138.77,136.55,136.63,114515.0,138.63,138.77,136.55,136.63,114515.0
2020-02-28 15:30:00,136.65,139.48,136.23,139.48,393921.0,136.65,139.48,136.23,139.48,393921.0
2020-03-02 09:30:00,140.73,141.82,139.6,140.0,141632.0,140.73,141.82,139.6,140.0,141632.0
2020-03-02 10:00:00,139.97,140.34,139.31,139.73,104769.0,139.97,140.34,139.31,139.73,104769.0
2020-03-02 10:30:00,139.8,140.87,139.41,140.0,124918.0,139.8,140.87,139.41,140.0,124918.0
2020-03-02 11:00:00,139.97,141.84,139.88,141.68,75796.0,139.97,141.84,139.88,141.68,75796.0
2020-03-02 11:30:00,141.64,143.28,140.92,143.25,106361.0,141.64,143.28,140.92,143.25,106361.0
2020-03-02 12:00:00,143.26,144.36,143.08,143.37,117913.0,143.26,144.36,143.08,143.37,117913.0
2020-03-02 12:30:00,143.43,144.02,143.05,143.33,48491.0,143.43,144.02,143.05,143.33,48491.0
2020-03-02 13:00:00,143.34,143.49,142.35,142.69,121732.0,143.34,143.49,142.35,142.69,121732.0
2020-03-02 13:30:00,142.72,143.97,142.67,143.83,54640.0,142.72,143.97,142.67,143.83,54640.0
2020-03-02 14:00:00,143.85,144.43,143.45,143.55,77826.0,143.85,144.43,143.45,143.55,77826.0
2020-03-02 14:30:00,143.55,144.01,142.45,143.3,152215.0,143.55,144.01,142.45,143.3,152215.0
2020-03-02 15:00:00,143.28,144.86,143.22,144.71,93989.0,143.28,144.86,143.22,144.71,93989.0
2020-03-02 15:30:00,144.74,147.23,144.63,147.1,320831.0,144.74,147.23,144.63,147.1,320831.0
2020-03-03 09:30:00,147.44,147.62,146.01,146.61,92126.0,147.44,147.62,146.01,146.61,92126.0
2020-03-03 10:00:00,146.56,150.25,146.56,147.71,78450.0,146.56,150.25,146.56,147.71,78450.0
2020-03-03 10:30:00,147.78,148.21,146.75,147.32,50359.0,147.78,148.21,146.75,147.32,50359.0
2020-03-03 11:00:00,147.29,147.63,143.29,143.62,93902.0,147.29,147.63,143.29,143.62,93902.0
2020-03-03 11:30:00,143.67,145.41,143.33,145.34,82292.0,143.67,145.41,143.33,145.34,82292.0
2020-03-03 12:00:00,145.22,145.49,144.01,144.18,23505.0,145.22,145.49,144.01,144.18,23505.0
2020-03-03 12:30:00,144.21,144.8,143.79,144.22,23877.0,144.21,144.8,143.79,144.22,23877.0
2020-03-03 13:00:00,144.15,144.15,142.19,142.84,37838.0,144.15,144.15,142.19,142.84,37838.0
2020-03-03 13:30:00,142.84,143.24,140.83,140.99,63499.0,142.84,143.24,140.83,140.99,63499.0
2020-03-03 14:00:00,141.04,141.29,139.53,140.57,49684.0,141.04,141.29,139.53,140.57,49684.0
2020-03-03 14:30:00,140.46,141.83,139.99,141.46,54463.0,140.46,141.83,139.99,141.46,54463.0
2020-03-03 15:00:00,141.57,142.73,141.31,142.52,47753.0,141.57,142.73,141.31,142.52,47753.0
2020-03-03 15:30:00,142.62,142.76,140.81,141.26,166595.0,142.62,142.76,140.81,141.26,166595.0
2020-03-04 09:30:00,144.86,146.46,144.5,145.6,125730.0,144.86,146.46,144.5,145.6,125730.0
2020-03-04 10:00:00,145.44,146.57,144.89,145.55,66547.0,145.44,146.57,144.89,145.55,66547.0
2020-03-04 10:30:00,145.21,146.16,144.85,145.45,41910.0,145.21,146.16,144.85,145.45,41910.0
2020-03-04 11:00:00,145.46,146.61,145.0,146.39,49752.0,145.46,146.61,145.0,146.39,49752.0
2020-03-04 11:30:00,146.48,146.53,145.33,145.69,27768.0,146.48,146.53,145.33,145.69,27768.0
2020-03-04 12:00:00,145.72,146.68,145.72,146.67,21644.0,145.72,146.68,145.72,146.67,21644.0
2020-03-04 12:30:00,146.67,146.75,145.88,146.74,15950.0,146.67,146.75,145.88,146.74,15950.0
2020-03-04 13:00:00,146.78,147.33,146.64,147.06,22469.0,146.78,147.33,146.64,147.06,22469.0
2020-03-04 13:30:00,147.1,147.2,146.63,146.86,31905.0,147.1,147.2,146.63,146.86,31905.0
2020-03-04 14:00:00,146.86,146.97,146.36,146.77,29793.0,146.86,146.97,146.36,146.77,29793.0
2020-03-04 14:30:00,146.78,147.07,146.48,146.95,32788.0,146.78,147.07,146.48,146.95,32788.0
2020-03-04 15:00:00,146.97,147.76,146.88,147.76,47179.0,146.97,147.76,146.88,147.76,47179.0
2020-03-04 15:30:00,147.73,148.45,146.99,147.96,201346.0,147.73,148.45,146.99,147.96,201346.0
2020-03-05 09:30:00,143.84,144.78,141.76,142.0,203736.0,143.84,144.78,141.76,142.0,203736.0
2020-03-05 10:00:00,142.03,143.58,141.8,142.54,128879.0,142.03,143.58,141.8,142.54,128879.0
2020-03-05 10:30:00,142.42,142.45,141.17,141.77,72284.0,142.42,142.45,141.17,141.77,72284.0
2020-03-05 11:00:00,141.73,143.1,141.73,142.74,59340.0,141.73,143.1,141.73,142.74,59340.0
2020-03-05 11:30:00,142.87,143.5,142.01,143.11,125948.0,142.87,143.5,142.01,143.11,125948.0
2020-03-05 12:00:00,143.21,143.21,141.19,141.5,49457.0,143.21,143.21,141.19,141.5,49457.0
2020-03-05 12:30:00,141.5,141.61,139.64,139.72,76631.0,141.5,141.61,139.64,139.72,76631.0
2020-03-05 13:00:00,139.69,140.28,138.9,139.63,147028.0,139.69,140.28,138.9,139.63,147028.0
2020-03-05 13:30:00,139.69,140.14,139.17,139.28,101495.0,139.69,140.14,139.17,139.28,101495.0
2020-03-05 14:00:00,139.27,139.3,137.46,137.46,56707.0,139.27,139.3,137.46,137.46,56707.0
2020-03-05 14:30:00,137.57,138.51,137.44,138.08,83982.0,137.57,138.51,137.44,138.08,83982.0
2020-03-05 15:00:00,138.01,138.01,136.51,136.86,144156.0,138.01,138.01,136.51,136.86,144156.0
2020-03-05 15:30:00,136.86,138.41,136.58,138.23,275952.0,136.86,138.41,136.58,138.23,275952.0
2020-03-06 09:30:00,136.3,136.3,133.01,133.87,308063.0,136.3,136.3,133.01,133.87,308063.0
2020-03-06 10:00:00,133.76,136.67,133.52,136.67,65828.0,133.76,136.67,133.52,136.67,65828.0
2020-03-06 10:30:00,136.59,138.04,136.33,137.76,75582.0,136.59,138.04,136.33,137.76,75582.0
2020-03-06 11:00:00,137.78,138.3,136.13,136.26,46080.0,137.78,138.3,136.13,136.26,46080.0
2020-03-06 11:30:00,136.25,136.45,134.3,135.11,69560.0,136.25,136.45,134.3,135.11,69560.0
2020-03-06 12:00:00,135.16,135.24,133.27,133.93,59605.0,135.16,135.24,133.27,133.93,59605.0
2020-03-06 12:30:00,134.03,135.35,134.03,134.28,39337.0,134.03,135.35,134.03,134.28,39337.0
2020-03-06 13:00:00,134.23,135.46,134.17,134.66,45364.0,134.23,135.46,134.17,134.66,45364.0
2020-03-06 13:30:00,134.66,134.87,132.73,132.84,47980.0,134.66,134.87,132.73,132.84,47980.0
2020-03-06 14:00:00,132.68,133.38,132.45,133.29,36068.0,132.68,133.38,132.45,133.29,36068.0
2020-03-06 14:30:00,133.24,133.24,131.9,131.94,75417.0,133.24,133.24,131.9,131.94,75417.0
2020-03-06 15:00:00,131.84,133.5,131.39,132.97,157044.0,131.84,133.5,131.39,132.97,157044.0
2020-03-06 15:30:00,132.93,136.52,132.86,135.99,273979.0,132.93,136.52,132.86,135.99,273979.0
2020-03-09 09:30:00,129.46,131.14,125.01,127.16,156083.0,129.46,131.14,125.01,127.16,156083.0
2020-03-09 10:00:00,127.16,128.7,125.34,126.42,292777.0,127.16,128.7,125.34,126.42,292777.0
2020-03-09 10:30:00,126.39,127.0,124.59,124.59,157934.0,126.39,127.0,124.59,124.59,157934.0
2020-03-09 11:00:00,124.56,125.93,124.34,125.87,119605.0,124.56,125.93,124.34,125.87,119605.0
2020-03-09 11:30:00,125.83,126.94,125.29,126.14,76150.0,125.83,126.94,125.29,126.14,76150.0
2020-03-09 12:00:00,126.13,127.36,125.35,125.54,97436.0,126.13,127.36,125.35,125.54,97436.0
2020-03-09 12:30:00,125.42,125.61,124.33,125.06,76202.0,125.42,125.61,124.33,125.06,76202.0
2020-03-09 13:00:00,125.11,126.3,124.96,125.34,74536.0,125.11,126.3,124.96,125.34,74536.0
2020-03-09 13:30:00,125.33,125.43,123.8,123.94,80089.0,125.33,125.43,123.8,123.94,80089.0
2020-03-09 14:00:00,123.98,124.86,123.29,123.56,72012.0,123.98,124.86,123.29,123.56,72012.0
2020-03-09 14:30:00,123.46,124.94,122.97,124.63,110039.0,123.46,124.94,122.97,124.63,110039.0
2020-03-09 15:00:00,124.57,126.2,124.08,125.27,186198.0,124.57,126.2,124.08,125.27,186198.0
2020-03-09 15:30:00,125.42,125.98,123.87,123.87,337158.0,125.42,125.98,123.87,123.87,337158.0
2020-03-10 09:30:00,128.18,129.9,125.12,126.46,149912.0,128.18,129.9,125.12,126.46,149912.0
2020-03-10 10:00:00,126.5,128.76,126.28,127.18,244314.0,126.5,128.76,126.28,127.18,244314.0
2020-03-10 10:30:00,127.25,127.36,124.91,124.91,140710.0,127.25,127.36,124.91,124.91,140710.0
2020-03-10 11:00:00,125.09,126.34,123.76,123.76,75634.0,125.09,126.34,123.76,123.76,75634.0
2020-03-10 11:30:00,123.77,125.07,122.77,124.12,54251.0,123.77,125.07,122.77,124.12,54251.0
2020-03-10 12:00:00,124.22,126.62,124.22,125.03,211294.0,124.22,126.62,124.22,125.03,211294.0
2020-03-10 12:30:00,125.04,126.12,124.25,125.34,83952.0,125.04,126.12,124.25,125.34,83952.0
2020-03-10 13:00:00,125.39,127.24,124.8,126.88,47657.0,125.39,127.24,124.8,126.88,47657.0
2020-03-10 13:30:00,127.08,127.51,125.7,125.75,56639.0,127.08,127.51,125.7,125.75,56639.0
2020-03-10 14:00:00,125.92,126.35,125.13,126.03,31379.0,125.92,126.35,125.13,126.03,31379.0
2020-03-10 14:30:00,126.09,128.66,125.95,127.92,136405.0,126.09,128.66,125.95,127.92,136405.0
2020-03-10 15:00:00,128.03,129.98,127.79,128.96,73277.0,128.03,129.98,127.79,128.96,73277.0
2020-03-10 15:30:00,128.92,131.14,128.47,130.93,234252.0,128.92,131.14,128.47,130.93,234252.0
2020-03-11 09:30:00,126.63,127.51,125.5,126.92,104153.0,126.63,127.51,125.5,126.92,104153.0
2020-03-11 10:00:00,127.0,127.92,126.62,127.49,89681.0,127.0,127.92,126.62,127.49,89681.0
2020-03-11 10:30:00,127.44,128.24,126.79,127.44,84696.0,127.44,128.24,126.79,127.44,84696.0
2020-03-11 11:00:00,127.55,127.89,125.85,126.35,61994.0,127.55,127.89,125.85,126.35,61994.0
2020-03-11 11:30:00,126.31,127.43,126.19,126.64,63607.0,126.31,127.43,126.19,126.64,63607.0
2020-03-11 12:00:00,126.61,127.67,126.24,126.75,44513.0,126.61,127.67,126.24,126.75,44513.0
2020-03-11 12:30:00,126.56,126.6,125.13,125.94,55974.0,126.56,126.6,125.13,125.94,55974.0
2020-03-11 13:00:00,125.92,125.93,125.01,125.85,123194.0,125.92,125.93,125.01,125.85,123194.0
2020-03-11 13:30:00,125.92,126.31,125.59,126.06,35651.0,125.92,126.31,125.59,126.06,35651.0
2020-03-11 14:00:00,126.17,126.17,124.87,124.95,167267.0,126.17,126.17,124.87,124.95,167267.0
2020-03-11 14:30:00,125.03,125.92,124.65,124.99,70506.0,125.03,125.92,124.65,124.99,70506.0
2020-03-11 15:00:00,124.98,125.19,123.26,124.44,261718.0,124.98,125.19,123.26,124.44,261718.0
2020-03-11 15:30:00,124.41,126.32,124.24,125.41,286032.0,124.41,126.32,124.24,125.41,286032.0
2020-03-12 09:30:00,116.72,117.14,115.17,115.26,6037.0,116.72,117.14,115.17,115.26,6037.0
2020-03-12 10:00:00,116.13,117.0,111.52,113.52,327525.0,116.13,117.0,111.52,113.52,327525.0
2020-03-12 10:30:00,113.55,114.43,111.05,113.33,280190.0,113.55,114.43,111.05,113.33,280190.0
2020-03-12 11:00:00,113.12,113.77,112.59,112.59,147989.0,113.12,113.77,112.59,112.59,147989.0
2020-03-12 11:30:00,112.59,113.4,112.0,112.36,92686.0,112.59,113.4,112.0,112.36,92686.0
2020-03-12 12:00:00,112.36,112.98,111.27,112.7,215342.0,112.36,112.98,111.27,112.7,215342.0
2020-03-12 12:30:00,112.62,115.8,111.95,115.17,102154.0,112.62,115.8,111.95,115.17,102154.0
2020-03-12 13:00:00,115.17,117.36,113.39,114.35,84375.0,115.17,117.36,113.39,114.35,84375.0
2020-03-12 13:30:00,114.28,114.74,111.63,112.99,85928.0,114.28,114.74,111.63,112.99,85928.0
2020-03-12 14:00:00,113.03,113.2,110.96,111.59,80888.0,113.03,113.2,110.96,111.59,80888.0
2020-03-12 14:30:00,111.38,112.36,110.35,111.28,128459.0,111.38,112.36,110.35,111.28,128459.0
2020-03-12 15:00:00,111.29,112.36,110.8,111.76,173049.0,111.29,112.36,110.8,111.76,173049.0
2020-03-12 15:30:00,111.72,114.51,111.71,113.01,386626.0,111.72,114.51,111.71,113.01,386626.0
2020-03-13 09:30:00,119.79,120.6,115.01,115.23,127347.0,119.79,120.6,115.01,115.23,127347.0
2020-03-13 10:00:00,115.0,116.99,113.46,116.91,113335.0,115.0,116.99,113.46,116.91,113335.0
2020-03-13 10:30:00,116.78,117.51,113.03,113.05,159797.0,116.78,117.51,113.03,113.05,159797.0
2020-03-13 11:00:00,112.91,114.4,112.28,112.28,78925.0,112.91,114.4,112.28,112.28,78925.0
2020-03-13 11:30:00,112.45,113.14,111.08,112.97,95840.0,112.45,113.14,111.08,112.97,95840.0
2020-03-13 12:00:00,112.98,113.2,112.06,112.61,142416.0,112.98,113.2,112.06,112.61,142416.0
2020-03-13 12:30:00,112.58,115.53,112.58,114.99,81138.0,112.58,115.53,112.58,114.99,81138.0
2020-03-13 13:00:00,114.79,116.66,114.09,116.64,46459.0,114.79,116.66,114.09,116.64,46459.0
2020-03-13 13:30:00,116.57,117.68,115.78,116.32,104453.0,116.57,117.68,115.78,116.32,104453.0
2020-03-13 14:00:00,116.33,116.34,113.67,114.07,87509.0,116.33,116.34,113.67,114.07,87509.0
2020-03-13 14:30:00,114.14,114.51,113.25,114.15,146182.0,114.14,114.51,113.25,114.15,146182.0
2020-03-13 15:00:00,114.19,115.74,113.74,115.43,95443.0,114.19,115.74,113.74,115.43,95443.0
2020-03-13 15:30:00,115.56,119.22,113.03,118.71,231825.0,115.56,119.22,113.03,118.71,231825.0
2020-03-16 09:30:00,99.16,102.29,95.61,97.02,157406.0,99.16,102.29,95.61,97.02,157406.0
2020-03-16 10:00:00,97.45,98.59,94.2,98.01,412229.0,97.45,98.59,94.2,98.01,412229.0
2020-03-16 10:30:00,98.06,101.0,98.06,99.75,359572.0,98.06,101.0,98.06,99.75,359572.0
2020-03-16 11:00:00,99.6,101.69,98.57,101.23,284151.0,99.6,101.69,98.57,101.23,284151.0
2020-03-16 11:30:00,101.32,102.31,100.1,101.59,367122.0,101.32,102.31,100.1,101.59,367122.0
2020-03-16 12:00:00,101.64,103.2,101.55,102.96,129235.0,101.64,103.2,101.55,102.96,129235.0
2020-03-16 12:30:00,103.06,105.11,102.91,103.74,192707.0,103.06,105.11,102.91,103.74,192707.0
2020-03-16 13:00:00,103.73,105.31,103.15,103.19,171213.0,103.73,105.31,103.15,103.19,171213.0
2020-03-16 13:30:00,103.01,105.05,101.44,104.67,374182.0,103.01,105.05,101.44,104.67,374182.0
2020-03-16 14:00:00,104.76,105.67,103.25,103.82,345313.0,104.76,105.67,103.25,103.82,345313.0
2020-03-16 14:30:00,103.79,106.14,103.63,105.79,226258.0,103.79,106.14,103.63,105.79,226258.0
2020-03-16 15:00:00,105.79,106.25,104.6,105.07,327034.0,105.79,106.25,104.6,105.07,327034.0
2020-03-16 15:30:00,105.0,105.91,102.13,102.36,526903.0,105.0,105.91,102.13,102.36,526903.0
2020-03-17 09:30:00,104.09,105.4,101.05,101.67,228127.0,104.09,105.4,101.05,101.67,228127.0
2020-03-17 10:00:00,101.69,105.0,101.16,104.41,299342.0,101.69,105.0,101.16,104.41,299342.0
2020-03-17 10:30:00,104.55,106.33,103.19,105.56,172386.0,104.55,106.33,103.19,105.56,172386.0
2020-03-17 11:00:00,105.67,109.86,105.43,108.0,101836.0,105.67,109.86,105.43,108.0,101836.0
2020-03-17 11:30:00,107.75,109.42,107.32,108.76,100528.0,107.75,109.42,107.32,108.76,100528.0
2020-03-17 12:00:00,109.02,110.54,107.88,107.98,118871.0,109.02,110.54,107.88,107.98,118871.0
2020-03-17 12:30:00,107.92,108.94,106.23,106.51,134590.0,107.92,108.94,106.23,106.51,134590.0
2020-03-17 13:00:00,106.6,107.47,105.92,106.79,157542.0,106.6,107.47,105.92,106.79,157542.0
2020-03-17 13:30:00,106.79,109.24,106.11,108.78,126998.0,106.79,109.24,106.11,108.78,126998.0
2020-03-17 14:00:00,108.55,109.36,107.14,108.65,117141.0,108.55,109.36,107.14,108.65,117141.0
2020-03-17 14:30:00,108.65,110.4,108.23,109.25,173686.0,108.65,110.4,108.23,109.25,173686.0
2020-03-17 15:00:00,109.22,109.61,107.63,108.34,361974.0,109.22,109.61,107.63,108.34,361974.0
2020-03-17 15:30:00,108.37,109.48,106.71,107.67,714598.0,108.37,109.48,106.71,107.67,714598.0
2020-03-18 09:30:00,100.44,100.99,88.12,92.65,436879.0,100.44,100.99,88.12,92.65,436879.0
2020-03-18 10:00:00,92.39,94.79,91.58,94.72,239966.0,92.39,94.79,91.58,94.72,239966.0
2020-03-18 10:30:00,94.85,95.77,90.53,90.71,380529.0,94.85,95.77,90.53,90.71,380529.0
2020-03-18 11:00:00,90.27,90.82,88.85,88.87,151737.0,90.27,90.82,88.85,88.87,151737.0
2020-03-18 11:30:00,88.84,88.97,85.7,87.27,246607.0,88.84,88.97,85.7,87.27,246607.0
2020-03-18 12:00:00,87.26,87.42,83.67,84.65,177939.0,87.26,87.42,83.67,84.65,177939.0
2020-03-18 12:30:00,84.56,85.45,82.94,84.31,345004.0,84.56,85.45,82.94,84.31,345004.0
2020-03-18 13:00:00,83.61,84.97,83.23,83.45,174174.0,83.61,84.97,83.23,83.45,174174.0
2020-03-18 13:30:00,83.29,86.12,81.79,84.57,295905.0,83.29,86.12,81.79,84.57,295905.0
2020-03-18 14:00:00,84.53,87.81,84.41,87.81,220247.0,84.53,87.81,84.41,87.81,220247.0
2020-03-18 14:30:00,87.8,90.69,86.85,90.58,259539.0,87.8,90.69,86.85,90.58,259539.0
2020-03-18 15:00:00,90.62,92.92,86.51,87.53,227702.0,90.62,92.92,86.51,87.53,227702.0
2020-03-18 15:30:00,87.38,89.95,87.18,89.87,672683.0,87.38,89.95,87.18,89.87,672683.0
2020-03-19 09:30:00,88.83,89.64,82.0,85.93,243300.0,88.83,89.64,82.0,85.93,243300.0
2020-03-19 10:00:00,86.32,90.0,84.04,89.94,298864.0,86.32,90.0,84.04,89.94,298864.0
2020-03-19 10:30:00,89.62,92.33,89.29,91.73,281409.0,89.62,92.33,89.29,91.73,281409.0
2020-03-19 11:00:00,91.72,98.81,91.71,98.42,148641.0,91.72,98.81,91.71,98.42,148641.0
2020-03-19 11:30:00,98.42,104.83,98.24,100.06,330257.0,98.42,104.83,98.24,100.06,330257.0
2020-03-19 12:00:00,99.93,101.33,95.29,95.38,288177.0,99.93,101.33,95.29,95.38,288177.0
2020-03-19 12:30:00,95.38,96.01,90.29,90.78,194568.0,95.38,96.01,90.29,90.78,194568.0
2020-03-19 13:00:00,90.85,92.45,90.61,91.44,115162.0,90.85,92.45,90.61,91.44,115162.0
2020-03-19 13:30:00,91.36,95.7,91.26,95.03,151440.0,91.36,95.7,91.26,95.03,151440.0
2020-03-19 14:00:00,95.06,95.23,92.65,94.52,179578.0,95.06,95.23,92.65,94.52,179578.0
2020-03-19 14:30:00,94.44,94.9,90.72,92.86,170020.0,94.44,94.9,90.72,92.86,170020.0
2020-03-19 15:00:00,92.69,94.47,90.28,93.95,142510.0,92.69,94.47,90.28,93.95,142510.0
2020-03-19 15:30:00,93.98,94.99,90.08,90.45,341471.0,93.98,94.99,90.08,90.45,341471.0
2020-03-20 09:30:00,91.79,93.81,89.56,93.56,248105.0,91.79,93.81,89.56,93.56,248105.0
2020-03-20 10:00:00,93.83,97.99,93.67,97.46,144057.0,93.83,97.99,93.67,97.46,144057.0
2020-03-20 10:30:00,97.48,99.73,96.62,99.71,238906.0,97.48,99.73,96.62,99.71,238906.0
2020-03-20 11:00:00,99.54,99.65,95.81,96.81,103309.0,99.54,99.65,95.81,96.81,103309.0
2020-03-20 11:30:00,96.45,96.94,95.09,96.28,116938.0,96.45,96.94,95.09,96.28,116938.0
2020-03-20 12:00:00,96.27,96.7,93.21,93.59,114045.0,96.27,96.7,93.21,93.59,114045.0
2020-03-20 12:30:00,93.59,95.23,93.59,94.8,182027.0,93.59,95.23,93.59,94.8,182027.0
2020-03-20 13:00:00,94.8,95.14,93.98,94.56,110660.0,94.8,95.14,93.98,94.56,110660.0
2020-03-20 13:30:00,94.81,95.0,92.39,93.13,133071.0,94.81,95.0,92.39,93.13,133071.0
2020-03-20 14:00:00,93.13,93.71,90.6,90.92,113270.0,93.13,93.71,90.6,90.92,113270.0
2020-03-20 14:30:00,90.92,92.77,90.31,91.2,154878.0,90.92,92.77,90.31,91.2,154878.0
2020-03-20 15:00:00,91.24,92.86,89.95,92.62,105252.0,91.24,92.86,89.95,92.62,105252.0
2020-03-20 15:30:00,92.68,93.32,91.05,91.67,483444.0,92.68,93.32,91.05,91.67,483444.0
2020-03-23 09:30:00,92.0,92.0,85.02,88.76,202457.0,92.0,92.0,85.02,88.76,202457.0
2020-03-23 10:00:00,89.06,89.65,86.58,87.95,138713.0,89.06,89.65,86.58,87.95,138713.0
2020-03-23 10:30:00,87.62,89.54,85.51,86.5,131368.0,87.62,89.54,85.51,86.5,131368.0
2020-03-23 11:00:00,86.52,87.01,84.01,84.72,72123.0,86.52,87.01,84.01,84.72,72123.0
2020-03-23 11:30:00,84.61,84.94,82.03,82.42,136298.0,84.61,84.94,82.03,82.42,136298.0
2020-03-23 12:00:00,82.67,85.74,82.66,84.78,95424.0,82.67,85.74,82.66,84.78,95424.0
2020-03-23 12:30:00,84.64,86.08,82.79,85.57,266232.0,84.64,86.08,82.79,85.57,266232.0
2020-03-23 13:00:00,85.66,86.92,84.58,85.12,103088.0,85.66,86.92,84.58,85.12,103088.0
2020-03-23 13:30:00,84.89,85.18,83.22,83.92,253163.0,84.89,85.18,83.22,83.92,253163.0
2020-03-23 14:00:00,83.72,84.92,83.3,84.7,111523.0,83.72,84.92,83.3,84.7,111523.0
2020-03-23 14:30:00,84.85,85.78,83.35,83.53,111831.0,84.85,85.78,83.35,83.53,111831.0
2020-03-23 15:00:00,83.6,84.38,82.45,82.48,185868.0,83.6,84.38,82.45,82.48,185868.0
2020-03-23 15:30:00,82.44,85.36,82.07,83.65,265311.0,82.44,85.36,82.07,83.65,265311.0
2020-03-24 09:30:00,89.47,90.99,88.08,90.48,101543.0,89.47,90.99,88.08,90.48,101543.0
2020-03-24 10:00:00,90.49,96.29,90.27,95.91,241990.0,90.49,96.29,90.27,95.91,241990.0
2020-03-24 10:30:00,95.73,95.85,94.07,95.14,104493.0,95.73,95.85,94.07,95.14,104493.0
2020-03-24 11:00:00,94.7,95.28,92.51,94.77,157617.0,94.7,95.28,92.51,94.77,157617.0
2020-03-24 11:30:00,94.73,95.66,93.65,94.26,148651.0,94.73,95.66,93.65,94.26,148651.0
2020-03-24 12:00:00,94.33,95.39,93.26,95.23,129709.0,94.33,95.39,93.26,95.23,129709.0
2020-03-24 12:30:00,95.22,95.33,94.17,94.18,89870.0,95.22,95.33,94.17,94.18,89870.0
2020-03-24 13:00:00,94.14,94.68,93.36,94.52,95140.0,94.14,94.68,93.36,94.52,95140.0
2020-03-24 13:30:00,94.57,94.82,93.43,93.99,117152.0,94.57,94.82,93.43,93.99,117152.0
2020-03-24 14:00:00,94.02,94.58,93.01,93.86,89827.0,94.02,94.58,93.01,93.86,89827.0
2020-03-24 14:30:00,93.68,96.44,93.55,96.43,161292.0,93.68,96.44,93.55,96.43,161292.0
2020-03-24 15:00:00,96.4,96.56,94.79,94.96,139906.0,96.4,96.56,94.79,94.96,139906.0
2020-03-24 15:30:00,95.01,97.09,93.35,96.9,531623.0,95.01,97.09,93.35,96.9,531623.0
2020-03-25 09:30:00,97.23,100.37,94.16,99.43,382303.0,97.23,100.37,94.16,99.43,382303.0
2020-03-25 10:00:00,99.27,100.72,97.84,98.98,73998.0,99.27,100.72,97.84,98.98,73998.0
2020-03-25 10:30:00,98.98,99.81,97.14,98.54,126553.0,98.98,99.81,97.14,98.54,126553.0
2020-03-25 11:00:00,98.43,100.65,98.28,100.39,98853.0,98.43,100.65,98.28,100.39,98853.0
2020-03-25 11:30:00,100.45,101.09,99.48,100.88,73393.0,100.45,101.09,99.48,100.88,73393.0
2020-03-25 12:00:00,101.22,106.07,101.21,105.78,123224.0,101.22,106.07,101.21,105.78,123224.0
2020-03-25 12:30:00,105.66,106.8,104.94,105.89,262723.0,105.66,106.8,104.94,105.89,262723.0
2020-03-25 13:00:00,105.9,109.24,105.76,108.79,444106.0,105.9,109.24,105.76,108.79,444106.0
2020-03-25 13:30:00,108.63,111.63,108.5,109.55,454421.0,108.63,111.63,108.5,109.55,454421.0
2020-03-25 14:00:00,109.53,110.05,107.79,108.58,214658.0,109.53,110.05,107.79,108.58,214658.0
2020-03-25 14:30:00,108.58,109.32,106.88,107.34,75190.0,108.58,109.32,106.88,107.34,75190.0
2020-03-25 15:00:00,107.57,108.01,106.67,107.57,511937.0,107.57,108.01,106.67,107.57,511937.0
2020-03-25 15:30:00,107.65,107.95,104.48,104.87,240846.0,107.65,107.95,104.48,104.87,240846.0
2020-03-26 09:30:00,106.94,113.22,106.49,112.86,135606.0,106.94,113.22,106.49,112.86,135606.0
2020-03-26 10:00:00,112.87,114.56,111.74,112.8,104170.0,112.87,114.56,111.74,112.8,104170.0
2020-03-26 10:30:00,113.03,113.65,111.21,111.98,153422.0,113.03,113.65,111.21,111.98,153422.0
2020-03-26 11:00:00,112.29,113.99,111.37,113.78,102396.0,112.29,113.99,111.37,113.78,102396.0
2020-03-26 11:30:00,114.14,116.37,113.78,114.65,173620.0,114.14,116.37,113.78,114.65,173620.0
2020-03-26 12:00:00,114.65,115.28,113.37,114.17,113254.0,114.65,115.28,113.37,114.17,113254.0
2020-03-26 12:30:00,114.05,114.75,111.6,111.6,112637.0,114.05,114.75,111.6,111.6,112637.0
2020-03-26 13:00:00,111.79,112.69,109.17,109.7,77119.0,111.79,112.69,109.17,109.7,77119.0
2020-03-26 13:30:00,109.57,111.35,109.57,110.75,278134.0,109.57,111.35,109.57,110.75,278134.0
2020-03-26 14:00:00,110.84,111.47,109.06,110.41,154875.0,110.84,111.47,109.06,110.41,154875.0
2020-03-26 14:30:00,110.44,112.08,110.44,111.79,60445.0,110.44,112.08,110.44,111.79,60445.0
2020-03-26 15:00:00,111.72,111.95,110.51,111.11,154273.0,111.72,111.95,110.51,111.11,154273.0
2020-03-26 15:30:00,111.11,111.3,109.25,110.62,473635.0,111.11,111.3,109.25,110.62,473635.0
2020-03-27 09:30:00,105.72,106.54,100.89,103.27,180202.0,105.72,106.54,100.89,103.27,180202.0
2020-03-27 10:00:00,103.23,103.36,101.38,102.27,166618.0,103.23,103.36,101.38,102.27,166618.0
2020-03-27 10:30:00,102.35,103.69,102.16,102.78,111739.0,102.35,103.69,102.16,102.78,111739.0
2020-03-27 11:00:00,102.87,104.5,102.48,104.2,166035.0,102.87,104.5,102.48,104.2,166035.0
2020-03-27 11:30:00,104.28,104.3,102.35,102.76,88549.0,104.28,104.3,102.35,102.76,88549.0
2020-03-27 12:00:00,102.62,103.7,102.33,103.0,279256.0,102.62,103.7,102.33,103.0,279256.0
2020-03-27 12:30:00,103.08,106.23,102.34,105.82,253972.0,103.08,106.23,102.34,105.82,253972.0
2020-03-27 13:00:00,105.81,105.81,103.92,104.13,203213.0,105.81,105.81,103.92,104.13,203213.0
2020-03-27 13:30:00,104.14,106.0,103.98,104.83,117765.0,104.14,106.0,103.98,104.83,117765.0
2020-03-27 14:00:00,104.6,105.58,104.42,105.17,72420.0,104.6,105.58,104.42,105.17,72420.0
2020-03-27 14:30:00,105.17,106.67,104.99,106.58,82242.0,105.17,106.67,104.99,106.58,82242.0
2020-03-27 15:00:00,106.51,108.45,106.05,107.54,106727.0,106.51,108.45,106.05,107.54,106727.0
2020-03-27 15:30:00,107.51,107.81,105.13,107.06,409105.0,107.51,107.81,105.13,107.06,409105.0
2020-03-30 09:30:00,106.96,109.78,105.67,106.19,60393.0,106.96,109.78,105.67,106.19,60393.0
2020-03-30 10:00:00,105.77,106.76,105.03,106.16,61241.0,105.77,106.76,105.03,106.16,61241.0
2020-03-30 10:30:00,106.52,107.68,106.01,107.07,75843.0,106.52,107.68,106.01,107.07,75843.0
2020-03-30 11:00:00,107.07,110.24,106.95,109.99,61261.0,107.07,110.24,106.95,109.99,61261.0
2020-03-30 11:30:00,110.05,110.54,109.19,110.33,50573.0,110.05,110.54,109.19,110.33,50573.0
2020-03-30 12:00:00,110.09,111.61,109.85,111.4,45177.0,110.09,111.61,109.85,111.4,45177.0
2020-03-30 12:30:00,111.4,112.58,111.36,112.32,61504.0,111.4,112.58,111.36,112.32,61504.0
2020-03-30 13:00:00,112.48,112.8,111.65,112.35,82615.0,112.48,112.8,111.65,112.35,82615.0
2020-03-30 13:30:00,112.26,112.63,111.53,112.04,74892.0,112.26,112.63,111.53,112.04,74892.0
2020-03-30 14:00:00,111.95,112.49,110.95,112.38,96639.0,111.95,112.49,110.95,112.38,96639.0
2020-03-30 14:30:00,112.42,113.48,111.81,113.06,73563.0,112.42,113.48,111.81,113.06,73563.0
2020-03-30 15:00:00,113.06,114.27,112.53,113.11,65164.0,113.06,114.27,112.53,113.11,65164.0
2020-03-30 15:30:00,113.18,114.75,112.45,112.98,310639.0,113.18,114.75,112.45,112.98,310639.0
2020-03-31 09:30:00,111.8,113.61,107.18,108.45,320575.0,111.8,113.61,107.18,108.45,320575.0
2020-03-31 10:00:00,108.48,110.71,107.65,108.76,106240.0,108.48,110.71,107.65,108.76,106240.0
2020-03-31 10:30:00,108.74,109.44,107.28,107.28,74755.0,108.74,109.44,107.28,107.28,74755.0
2020-03-31 11:00:00,107.25,108.39,106.17,107.82,251664.0,107.25,108.39,106.17,107.82,251664.0
2020-03-31 11:30:00,108.01,108.34,107.2,107.78,53306.0,108.01,108.34,107.2,107.78,53306.0
2020-03-31 12:00:00,107.65,107.78,105.21,105.68,94773.0,107.65,107.78,105.21,105.68,94773.0
2020-03-31 12:30:00,105.7,107.85,105.31,107.36,72725.0,105.7,107.85,105.31,107.36,72725.0
2020-03-31 13:00:00,107.47,107.76,106.9,107.51,75680.0,107.47,107.76,106.9,107.51,75680.0
2020-03-31 13:30:00,107.42,108.99,107.11,108.5,59487.0,107.42,108.99,107.11,108.5,59487.0
2020-03-31 14:00:00,108.5,109.04,108.03,108.56,61757.0,108.5,109.04,108.03,108.56,61757.0
2020-03-31 14:30:00,108.52,109.66,108.26,108.96,262186.0,108.52,109.66,108.26,108.96,262186.0
2020-03-31 15:00:00,109.16,109.19,106.18,108.09,101776.0,109.16,109.19,106.18,108.09,101776.0
2020-03-31 15:30:00,107.94,108.36,106.83,107.97,308748.0,107.94,108.36,106.83,107.97,308748.0
2020-04-01 09:30:00,102.02,103.84,98.01,103.62,248005.0,102.02,103.84,98.01,103.62,248005.0
2020-04-01 10:00:00,103.92,104.21,102.11,103.12,82459.0,103.92,104.21,102.11,103.12,82459.0
2020-04-01 10:30:00,103.11,103.88,102.33,103.68,83991.0,103.11,103.88,102.33,103.68,83991.0
2020-04-01 11:00:00,103.75,104.07,102.95,103.12,38380.0,103.75,104.07,102.95,103.12,38380.0
2020-04-01 11:30:00,103.19,103.9,102.72,103.12,45987.0,103.19,103.9,102.72,103.12,45987.0
2020-04-01 12:00:00,102.98,103.14,101.74,101.82,49283.0,102.98,103.14,101.74,101.82,49283.0
2020-04-01 12:30:00,101.97,102.3,100.74,101.11,65893.0,101.97,102.3,100.74,101.11,65893.0
2020-04-01 13:00:00,101.09,101.59,100.24,101.56,58339.0,101.09,101.59,100.24,101.56,58339.0
2020-04-01 13:30:00,101.54,102.32,101.14,102.18,130633.0,101.54,102.32,101.14,102.18,130633.0
2020-04-01 14:00:00,102.13,102.52,101.34,101.57,34170.0,102.13,102.52,101.34,101.57,34170.0
2020-04-01 14:30:00,101.52,101.71,100.25,100.28,68543.0,101.52,101.71,100.25,100.28,68543.0
2020-04-01 15:00:00,100.21,100.75,99.04,99.18,95682.0,100.21,100.75,99.04,99.18,95682.0
2020-04-01 15:30:00,99.22,100.54,98.86,100.04,277128.0,99.22,100.54,98.86,100.04,277128.0
2020-04-02 09:30:00,100.46,101.97,99.07,99.87,68829.0,100.46,101.97,99.07,99.87,68829.0
2020-04-02 10:00:00,99.85,102.31,99.34,102.31,54627.0,99.85,102.31,99.34,102.31,54627.0
2020-04-02 10:30:00,102.46,105.15,102.46,103.89,59905.0,102.46,105.15,102.46,103.89,59905.0
2020-04-02 11:00:00,103.62,105.1,103.54,104.01,97234.0,103.62,105.1,103.54,104.01,97234.0
2020-04-02 11:30:00,104.08,104.56,103.73,104.5,73495.0,104.08,104.56,103.73,104.5,73495.0
2020-04-02 12:00:00,104.48,105.4,104.23,104.62,47065.0,104.48,105.4,104.23,104.62,47065.0
2020-04-02 12:30:00,104.65,105.15,104.37,104.94,30870.0,104.65,105.15,104.37,104.94,30870.0
2020-04-02 13:00:00,104.82,105.29,102.87,102.87,29222.0,104.82,105.29,102.87,102.87,29222.0
2020-04-02 13:30:00,102.82,103.51,102.43,102.48,31579.0,102.82,103.51,102.43,102.48,31579.0
2020-04-02 14:00:00,102.57,102.57,100.37,101.37,47365.0,102.57,102.57,100.37,101.37,47365.0
2020-04-02 14:30:00,101.27,102.13,100.77,101.9,74344.0,101.27,102.13,100.77,101.9,74344.0
2020-04-02 15:00:00,102.0,102.79,101.75,102.5,77488.0,102.0,102.79,101.75,102.5,77488.0
2020-04-02 15:30:00,102.66,105.33,102.1,104.75,238932.0,102.66,105.33,102.1,104.75,238932.0
2020-04-03 09:30:00,104.55,107.78,104.01,106.6,474197.0,104.55,107.78,104.01,106.6,474197.0
2020-04-03 10:00:00,106.6,108.63,106.18,107.09,282390.0,106.6,108.63,106.18,107.09,282390.0
2020-04-03 10:30:00,107.06,107.14,103.92,104.1,161154.0,107.06,107.14,103.92,104.1,161154.0
2020-04-03 11:00:00,104.18,105.21,103.53,103.72,77432.0,104.18,105.21,103.53,103.72,77432.0
2020-04-03 11:30:00,103.7,103.99,102.91,103.84,73616.0,103.7,103.99,102.91,103.84,73616.0
2020-04-03 12:00:00,103.77,103.93,101.87,102.09,101264.0,103.77,103.93,101.87,102.09,101264.0
2020-04-03 12:30:00,102.05,103.97,101.77,103.88,74061.0,102.05,103.97,101.77,103.88,74061.0
2020-04-03 13:00:00,103.89,104.1,102.14,102.14,75849.0,103.89,104.1,102.14,102.14,75849.0
2020-04-03 13:30:00,102.16,102.77,101.74,102.01,76793.0,102.16,102.77,101.74,102.01,76793.0
2020-04-03 14:00:00,102.01,102.09,101.0,101.89,104398.0,102.01,102.09,101.0,101.89,104398.0
2020-04-03 14:30:00,101.98,103.77,101.74,103.64,104702.0,101.98,103.77,101.74,103.64,104702.0
2020-04-03 15:00:00,103.67,104.0,102.7,103.22,158189.0,103.67,104.0,102.7,103.22,158189.0
2020-04-03 15:30:00,103.22,103.79,102.07,102.7,259839.0,103.22,103.79,102.07,102.7,259839.0
2020-04-06 09:30:00,109.57,113.53,108.3,113.48,141213.0,109.57,113.53,108.3,113.48,141213.0
2020-04-06 10:00:00,113.88,114.67,112.96,113.65,89494.0,113.88,114.67,112.96,113.65,89494.0
2020-04-06 10:30:00,113.54,113.67,111.83,111.92,72192.0,113.54,113.67,111.83,111.92,72192.0
2020-04-06 11:00:00,112.01,112.64,111.9,112.53,89157.0,112.01,112.64,111.9,112.53,89157.0
2020-04-06 11:30:00,112.63,114.77,112.62,114.07,59637.0,112.63,114.77,112.62,114.07,59637.0
2020-04-06 12:00:00,114.18,115.4,113.88,115.3,53686.0,114.18,115.4,113.88,115.3,53686.0
2020-04-06 12:30:00,115.19,115.9,114.54,115.82,70965.0,115.19,115.9,114.54,115.82,70965.0
2020-04-06 13:00:00,115.67,116.5,114.59,114.74,150289.0,115.67,116.5,114.59,114.74,150289.0
2020-04-06 13:30:00,114.72,115.14,114.24,114.94,114953.0,114.72,115.14,114.24,114.94,114953.0
2020-04-06 14:00:00,114.97,114.97,113.0,113.51,84998.0,114.97,114.97,113.0,113.51,84998.0
2020-04-06 14:30:00,113.44,114.89,113.1,114.73,83473.0,113.44,114.89,113.1,114.73,83473.0
2020-04-06 15:00:00,114.62,116.13,114.38,116.13,98676.0,114.62,116.13,114.38,116.13,98676.0
2020-04-06 15:30:00,116.18,119.09,115.88,117.2,306323.0,116.18,119.09,115.88,117.2,306323.0
2020-04-07 09:30:00,124.22,124.99,119.68,122.67,184406.0,124.22,124.99,119.68,122.67,184406.0
2020-04-07 10:00:00,122.61,123.69,119.78,120.4,108429.0,122.61,123.69,119.78,120.4,108429.0
2020-04-07 10:30:00,120.53,121.27,116.91,117.16,98992.0,120.53,121.27,116.91,117.16,98992.0
2020-04-07 11:00:00,117.33,119.6,117.1,119.15,87913.0,117.33,119.6,117.1,119.15,87913.0
2020-04-07 11:30:00,119.25,120.44,119.04,119.27,75922.0,119.25,120.44,119.04,119.27,75922.0
2020-04-07 12:00:00,119.46,121.68,119.45,121.45,127813.0,119.46,121.68,119.45,121.45,127813.0
2020-04-07 12:30:00,121.54,122.52,120.97,122.11,63596.0,121.54,122.52,120.97,122.11,63596.0
2020-04-07 13:00:00,122.02,122.97,121.82,122.3,80231.0,122.02,122.97,121.82,122.3,80231.0
2020-04-07 13:30:00,122.32,122.76,121.92,122.52,76577.0,122.32,122.76,121.92,122.52,76577.0
2020-04-07 14:00:00,122.53,122.69,121.8,122.04,109837.0,122.53,122.69,121.8,122.04,109837.0
2020-04-07 14:30:00,121.71,122.13,119.92,120.35,56823.0,121.71,122.13,119.92,120.35,56823.0
2020-04-07 15:00:00,120.39,121.59,119.91,120.49,73544.0,120.39,121.59,119.91,120.49,73544.0
2020-04-07 15:30:00,120.4,122.2,119.4,119.48,348435.0,120.4,122.2,119.4,119.48,348435.0
2020-04-08 09:30:00,120.74,122.03,118.17,118.8,109401.0,120.74,122.03,118.17,118.8,109401.0
2020-04-08 10:00:00,118.71,119.1,118.19,118.85,69665.0,118.71,119.1,118.19,118.85,69665.0
2020-04-08 10:30:00,118.92,119.07,117.57,118.22,127766.0,118.92,119.07,117.57,118.22,127766.0
2020-04-08 11:00:00,118.24,120.3,118.17,119.73,65624.0,118.24,120.3,118.17,119.73,65624.0
2020-04-08 11:30:00,119.8,120.99,119.49,120.34,42143.0,119.8,120.99,119.49,120.34,42143.0
2020-04-08 12:00:00,120.27,120.86,119.98,120.33,22863.0,120.27,120.86,119.98,120.33,22863.0
2020-04-08 12:30:00,120.41,121.95,120.31,121.66,69410.0,120.41,121.95,120.31,121.66,69410.0
2020-04-08 13:00:00,121.63,122.85,121.41,122.54,52407.0,121.63,122.85,121.41,122.54,52407.0
2020-04-08 13:30:00,122.54,122.75,122.15,122.48,34361.0,122.54,122.75,122.15,122.48,34361.0
2020-04-08 14:00:00,122.61,124.62,122.52,124.54,56830.0,122.61,124.62,122.52,124.54,56830.0
2020-04-08 14:30:00,124.71,125.75,124.49,125.69,62900.0,124.71,125.75,124.49,125.69,62900.0
2020-04-08 15:00:00,125.69,126.36,125.59,126.22,77914.0,125.69,126.36,125.59,126.22,77914.0
2020-04-08 15:30:00,126.29,128.58,126.06,127.82,355387.0,126.29,128.58,126.06,127.82,355387.0
2020-04-09 09:30:00,128.05,132.18,128.05,131.01,141042.0,128.05,132.18,128.05,131.01,141042.0
2020-04-09 10:00:00,131.17,131.17,129.07,129.38,89547.0,131.17,131.17,129.07,129.38,89547.0
2020-04-09 10:30:00,129.49,131.76,129.02,130.35,83386.0,129.49,131.76,129.02,130.35,83386.0
2020-04-09 11:00:00,130.23,130.24,128.39,129.83,45060.0,130.23,130.24,128.39,129.83,45060.0
2020-04-09 11:30:00,129.78,130.91,128.66,129.09,50267.0,129.78,130.91,128.66,129.09,50267.0
2020-04-09 12:00:00,129.09,129.56,128.68,129.24,46585.0,129.09,129.56,128.68,129.24,46585.0
2020-04-09 12:30:00,129.23,131.61,128.96,131.02,49009.0,129.23,131.61,128.96,131.02,49009.0
2020-04-09 13:00:00,131.0,131.0,128.71,129.64,105629.0,131.0,131.0,128.71,129.64,105629.0
2020-04-09 13:30:00,129.66,129.86,129.02,129.08,34659.0,129.66,129.86,129.02,129.08,34659.0
2020-04-09 14:00:00,129.09,129.25,127.7,128.31,38859.0,129.09,129.25,127.7,128.31,38859.0
2020-04-09 14:30:00,128.35,128.94,127.79,128.31,49523.0,128.35,128.94,127.79,128.31,49523.0
2020-04-09 15:00:00,128.42,128.75,127.83,128.75,81255.0,128.42,128.75,127.83,128.75,81255.0
2020-04-09 15:30:00,128.89,129.09,128.23,128.53,162760.0,128.89,129.09,128.23,128.53,162760.0
2020-04-13 09:30:00,127.4,127.68,123.82,124.18,47382.0,127.4,127.68,123.82,124.18,47382.0
2020-04-13 10:00:00,124.32,125.17,122.07,123.3,49861.0,124.32,125.17,122.07,123.3,49861.0
2020-04-13 10:30:00,123.15,123.44,121.65,122.58,57047.0,123.15,123.44,121.65,122.58,57047.0
2020-04-13 11:00:00,122.46,122.46,121.34,122.08,41179.0,122.46,122.46,121.34,122.08,41179.0
2020-04-13 11:30:00,122.16,123.09,121.94,122.66,28329.0,122.16,123.09,121.94,122.66,28329.0
2020-04-13 12:00:00,122.74,123.84,122.62,123.38,29089.0,122.74,123.84,122.62,123.38,29089.0
2020-04-13 12:30:00,123.31,124.01,122.75,123.96,42753.0,123.31,124.01,122.75,123.96,42753.0
2020-04-13 13:00:00,123.94,124.0,122.91,123.81,66880.0,123.94,124.0,122.91,123.81,66880.0
2020-04-13 13:30:00,123.92,125.23,123.77,124.85,46668.0,123.92,125.23,123.77,124.85,46668.0
2020-04-13 14:00:00,124.85,125.45,123.92,124.41,48322.0,124.85,125.45,123.92,124.41,48322.0
2020-04-13 14:30:00,124.44,125.64,124.3,125.4,56737.0,124.44,125.64,124.3,125.4,56737.0
2020-04-13 15:00:00,125.3,125.38,124.27,125.36,75759.0,125.3,125.38,124.27,125.36,75759.0
2020-04-13 15:30:00,125.36,125.99,124.32,124.79,163423.0,125.36,125.99,124.32,124.79,163423.0
2020-04-14 09:30:00,127.22,128.29,127.21,127.78,75729.0,127.22,128.29,127.21,127.78,75729.0
2020-04-14 10:00:00,127.76,129.0,127.0,128.39,45346.0,127.76,129.0,127.0,128.39,45346.0
2020-04-14 10:30:00,128.38,128.38,127.17,127.71,59204.0,128.38,128.38,127.17,127.71,59204.0
2020-04-14 11:00:00,127.57,127.75,125.46,125.57,53380.0,127.57,127.75,125.46,125.57,53380.0
2020-04-14 11:30:00,125.64,126.85,125.58,126.49,54871.0,125.64,126.85,125.58,126.49,54871.0
2020-04-14 12:00:00,126.56,127.41,126.52,126.62,39359.0,126.56,127.41,126.52,126.62,39359.0
2020-04-14 12:30:00,126.67,127.03,126.11,126.75,45274.0,126.67,127.03,126.11,126.75,45274.0
2020-04-14 13:00:00,126.79,126.93,126.37,126.38,43300.0,126.79,126.93,126.37,126.38,43300.0
2020-04-14 13:30:00,126.29,127.63,126.17,127.01,59881.0,126.29,127.63,126.17,127.01,59881.0
2020-04-14 14:00:00,126.99,127.53,126.6,127.3,42628.0,126.99,127.53,126.6,127.3,42628.0
2020-04-14 14:30:00,127.32,127.45,127.03,127.31,45852.0,127.32,127.45,127.03,127.31,45852.0
2020-04-14 15:00:00,127.24,127.5,126.8,127.45,68123.0,127.24,127.5,126.8,127.45,68123.0
2020-04-14 15:30:00,127.44,127.71,126.39,126.48,358776.0,127.44,127.71,126.39,126.48,358776.0
2020-04-15 09:30:00,123.39,123.91,122.0,123.69,44292.0,123.39,123.91,122.0,123.69,44292.0
2020-04-15 10:00:00,123.26,123.26,121.22,121.72,59729.0,123.26,123.26,121.22,121.72,59729.0
2020-04-15 10:30:00,121.76,123.38,121.48,123.23,28144.0,121.76,123.38,121.48,123.23,28144.0
2020-04-15 11:00:00,123.28,123.36,121.58,122.57,32093.0,123.28,123.36,121.58,122.57,32093.0
2020-04-15 11:30:00,122.55,123.04,122.07,122.07,30260.0,122.55,123.04,122.07,122.07,30260.0
2020-04-15 12:00:00,121.96,122.79,121.49,122.68,30420.0,121.96,122.79,121.49,122.68,30420.0
2020-04-15 12:30:00,122.64,123.64,122.63,123.3,31176.0,122.64,123.64,122.63,123.3,31176.0
2020-04-15 13:00:00,123.29,124.28,123.15,123.69,34944.0,123.29,124.28,123.15,123.69,34944.0
2020-04-15 13:30:00,123.71,123.71,122.8,123.05,29778.0,123.71,123.71,122.8,123.05,29778.0
2020-04-15 14:00:00,123.06,123.7,123.04,123.39,58644.0,123.06,123.7,123.04,123.39,58644.0
2020-04-15 14:30:00,123.4,124.4,123.31,124.3,34568.0,123.4,124.4,123.31,124.3,34568.0
2020-04-15 15:00:00,124.3,124.54,123.71,123.85,45336.0,124.3,124.54,123.71,123.85,45336.0
2020-04-15 15:30:00,123.91,124.23,123.37,124.02,128511.0,123.91,124.23,123.37,124.02,128511.0
2020-04-16 09:30:00,124.78,125.79,122.73,122.92,41474.0,124.78,125.79,122.73,122.92,41474.0
2020-04-16 10:00:00,123.08,123.77,122.16,123.77,25096.0,123.08,123.77,122.16,123.77,25096.0
2020-04-16 10:30:00,123.63,123.63,122.51,123.55,43627.0,123.63,123.63,122.51,123.55,43627.0
2020-04-16 11:00:00,123.41,124.32,123.28,123.95,25170.0,123.41,124.32,123.28,123.95,25170.0
2020-04-16 11:30:00,123.93,124.71,123.73,124.61,23961.0,123.93,124.71,123.73,124.61,23961.0
2020-04-16 12:00:00,124.47,124.68,123.03,123.31,31293.0,124.47,124.68,123.03,123.31,31293.0
2020-04-16 12:30:00,123.31,123.31,122.63,123.18,25862.0,123.31,123.31,122.63,123.18,25862.0
2020-04-16 13:00:00,123.05,123.36,122.73,122.87,37578.0,123.05,123.36,122.73,122.87,37578.0
2020-04-16 13:30:00,122.91,123.42,122.76,123.09,34666.0,122.91,123.42,122.76,123.09,34666.0
2020-04-16 14:00:00,123.11,123.34,122.52,122.84,64408.0,123.11,123.34,122.52,122.84,64408.0
2020-04-16 14:30:00,122.89,123.93,122.89,123.86,28389.0,122.89,123.93,122.89,123.86,28389.0
2020-04-16 15:00:00,123.86,124.28,123.66,124.28,42032.0,123.86,124.28,123.66,124.28,42032.0
2020-04-16 15:30:00,124.32,124.95,124.18,124.46,111987.0,124.32,124.95,124.18,124.46,111987.0
2020-04-17 09:30:00,128.07,130.71,127.72,130.47,151344.0,128.07,130.71,127.72,130.47,151344.0
2020-04-17 10:00:00,130.4,131.2,130.02,130.61,107449.0,130.4,131.2,130.02,130.61,107449.0
2020-04-17 10:30:00,130.63,130.82,130.01,130.64,59891.0,130.63,130.82,130.01,130.64,59891.0
2020-04-17 11:00:00,130.52,131.17,130.19,130.3,72384.0,130.52,131.17,130.19,130.3,72384.0
2020-04-17 11:30:00,130.3,130.78,129.57,129.74,41161.0,130.3,130.78,129.57,129.74,41161.0
2020-04-17 12:00:00,129.76,130.05,129.35,129.66,47935.0,129.76,130.05,129.35,129.66,47935.0
2020-04-17 12:30:00,129.64,130.35,129.58,130.19,34855.0,129.64,130.35,129.58,130.19,34855.0
2020-04-17 13:00:00,130.19,130.69,129.91,130.3,49419.0,130.19,130.69,129.91,130.3,49419.0
2020-04-17 13:30:00,130.28,130.73,130.19,130.71,37245.0,130.28,130.73,130.19,130.71,37245.0
2020-04-17 14:00:00,130.64,130.64,129.99,130.21,61726.0,130.64,130.64,129.99,130.21,61726.0
2020-04-17 14:30:00,130.19,130.34,129.5,129.73,80192.0,130.19,130.34,129.5,129.73,80192.0
2020-04-17 15:00:00,129.71,130.54,129.51,130.54,56196.0,129.71,130.54,129.51,130.54,56196.0
2020-04-17 15:30:00,130.6,131.76,130.34,131.53,232645.0,130.6,131.76,130.34,131.53,232645.0
2020-04-20 09:30:00,128.72,129.66,127.52,128.72,108705.0,128.72,129.66,127.52,128.72,108705.0
2020-04-20 10:00:00,128.8,129.99,128.26,129.54,42419.0,128.8,129.99,128.26,129.54,42419.0
2020-04-20 10:30:00,129.63,131.25,129.51,131.24,62161.0,129.63,131.25,129.51,131.24,62161.0
2020-04-20 11:00:00,131.22,131.22,130.21,130.89,23749.0,131.22,131.22,130.21,130.89,23749.0
2020-04-20 11:30:00,130.82,131.18,130.52,130.81,23805.0,130.82,131.18,130.52,130.81,23805.0
2020-04-20 12:00:00,130.87,130.87,130.07,130.49,33358.0,130.87,130.87,130.07,130.49,33358.0
2020-04-20 12:30:00,130.51,130.77,130.27,130.47,23885.0,130.51,130.77,130.27,130.47,23885.0
2020-04-20 13:00:00,130.37,130.37,129.33,129.67,16934.0,130.37,130.37,129.33,129.67,16934.0
2020-04-20 13:30:00,129.74,129.87,129.36,129.58,43590.0,129.74,129.87,129.36,129.58,43590.0
2020-04-20 14:00:00,129.5,129.77,128.28,128.28,33095.0,129.5,129.77,128.28,128.28,33095.0
2020-04-20 14:30:00,128.34,129.03,127.92,127.92,31508.0,128.34,129.03,127.92,127.92,31508.0
2020-04-20 15:00:00,128.07,128.43,127.56,128.09,37652.0,128.07,128.43,127.56,128.09,37652.0
2020-04-20 15:30:00,128.03,128.08,127.41,127.5,125602.0,128.03,128.08,127.41,127.5,125602.0
2020-04-21 09:30:00,124.26,125.51,122.72,125.34,73521.0,124.26,125.51,122.72,125.34,73521.0
2020-04-21 10:00:00,125.35,125.68,124.1,124.63,40695.0,125.35,125.68,124.1,124.63,40695.0
2020-04-21 10:30:00,124.73,124.9,123.28,123.36,33587.0,124.73,124.9,123.28,123.36,33587.0
2020-04-21 11:00:00,123.21,123.83,122.47,122.47,34055.0,123.21,123.83,122.47,122.47,34055.0
2020-04-21 11:30:00,122.58,123.16,121.76,122.37,65953.0,122.58,123.16,121.76,122.37,65953.0
2020-04-21 12:00:00,122.43,122.48,121.82,122.25,50853.0,122.43,122.48,121.82,122.25,50853.0
2020-04-21 12:30:00,122.3,122.3,121.35,122.19,26965.0,122.3,122.3,121.35,122.19,26965.0
2020-04-21 13:00:00,122.23,122.91,122.04,122.91,39297.0,122.23,122.91,122.04,122.91,39297.0
2020-04-21 13:30:00,122.87,123.0,122.07,122.6,34240.0,122.87,123.0,122.07,122.6,34240.0
2020-04-21 14:00:00,122.62,122.99,121.89,122.7,70640.0,122.62,122.99,121.89,122.7,70640.0
2020-04-21 14:30:00,122.72,122.89,122.01,122.2,35506.0,122.72,122.89,122.01,122.2,35506.0
2020-04-21 15:00:00,122.29,122.53,121.9,122.24,52301.0,122.29,122.53,121.9,122.24,52301.0
2020-04-21 15:30:00,122.27,122.91,121.76,121.91,155346.0,122.27,122.91,121.76,121.91,155346.0
2020-04-22 09:30:00,124.97,124.97,122.22,123.62,39061.0,124.97,124.97,122.22,123.62,39061.0
2020-04-22 10:00:00,123.43,124.23,122.93,123.99,35562.0,123.43,124.23,122.93,123.99,35562.0
2020-04-22 10:30:00,123.78,125.24,123.7,123.89,13343.0,123.78,125.24,123.7,123.89,13343.0
2020-04-22 11:00:00,124.09,125.29,124.09,124.85,13214.0,124.09,125.29,124.09,124.85,13214.0
2020-04-22 11:30:00,124.83,125.79,124.83,125.72,10453.0,124.83,125.79,124.83,125.72,10453.0
2020-04-22 12:00:00,125.73,126.1,125.73,125.93,22565.0,125.73,126.1,125.73,125.93,22565.0
2020-04-22 12:30:00,125.91,126.23,125.43,125.5,14535.0,125.91,126.23,125.43,125.5,14535.0
2020-04-22 13:00:00,125.51,126.14,125.51,126.09,14686.0,125.51,126.14,125.51,126.09,14686.0
2020-04-22 13:30:00,126.11,126.24,125.72,125.73,24485.0,126.11,126.24,125.72,125.73,24485.0
2020-04-22 14:00:00,125.79,126.02,125.28,125.4,26060.0,125.79,126.02,125.28,125.4,26060.0
2020-04-22 14:30:00,125.44,126.16,125.17,125.84,96697.0,125.44,126.16,125.17,125.84,96697.0
2020-04-22 15:00:00,125.81,126.45,125.67,126.34,24486.0,125.81,126.45,125.67,126.34,24486.0
2020-04-22 15:30:00,126.21,126.58,125.39,125.48,78999.0,126.21,126.58,125.39,125.48,78999.0
2020-04-23 09:30:00,126.77,130.13,126.01,130.13,55746.0,126.77,130.13,126.01,130.13,55746.0
2020-04-23 10:00:00,130.36,131.26,129.86,130.52,41501.0,130.36,131.26,129.86,130.52,41501.0
2020-04-23 10:30:00,130.6,131.74,130.47,130.52,28216.0,130.6,131.74,130.47,130.52,28216.0
2020-04-23 11:00:00,130.39,130.43,129.69,130.32,22607.0,130.39,130.43,129.69,130.32,22607.0
2020-04-23 11:30:00,130.28,130.28,129.12,129.33,27798.0,130.28,130.28,129.12,129.33,27798.0
2020-04-23 12:00:00,129.23,130.23,129.17,130.07,28115.0,129.23,130.23,129.17,130.07,28115.0
2020-04-23 12:30:00,130.06,130.23,128.26,129.19,42350.0,130.06,130.23,128.26,129.19,42350.0
2020-04-23 13:00:00,129.12,129.6,127.63,127.86,45433.0,129.12,129.6,127.63,127.86,45433.0
2020-04-23 13:30:00,127.87,128.6,127.6,128.0,20428.0,127.87,128.6,127.6,128.0,20428.0
2020-04-23 14:00:00,128.02,128.76,127.51,128.74,53990.0,128.02,128.76,127.51,128.74,53990.0
2020-04-23 14:30:00,128.7,128.8,127.88,128.52,38995.0,128.7,128.8,127.88,128.52,38995.0
2020-04-23 15:00:00,128.51,128.66,127.7,128.06,48388.0,128.51,128.66,127.7,128.06,48388.0
2020-04-23 15:30:00,128.06,128.23,127.54,127.66,107840.0,128.06,128.23,127.54,127.66,107840.0
2020-04-24 09:30:00,128.06,129.17,126.38,126.78,33172.0,128.06,129.17,126.38,126.78,33172.0
2020-04-24 10:00:00,126.78,127.15,126.35,126.6,29144.0,126.78,127.15,126.35,126.6,29144.0
2020-04-24 10:30:00,126.58,127.62,126.46,127.32,52040.0,126.58,127.62,126.46,127.32,52040.0
2020-04-24 11:00:00,127.37,127.9,126.93,127.87,24855.0,127.37,127.9,126.93,127.87,24855.0
2020-04-24 11:30:00,127.94,128.1,127.44,127.6,24356.0,127.94,128.1,127.44,127.6,24356.0
2020-04-24 12:00:00,127.5,128.09,127.5,128.04,16717.0,127.5,128.09,127.5,128.04,16717.0
2020-04-24 12:30:00,128.14,128.19,127.84,128.11,20817.0,128.14,128.19,127.84,128.11,20817.0
2020-04-24 13:00:00,128.11,128.61,128.07,128.53,15690.0,128.11,128.61,128.07,128.53,15690.0
2020-04-24 13:30:00,128.53,128.93,128.19,128.93,29762.0,128.53,128.93,128.19,128.93,29762.0
2020-04-24 14:00:00,129.01,129.21,128.35,128.38,29969.0,129.01,129.21,128.35,128.38,29969.0
2020-04-24 14:30:00,128.47,128.81,128.28,128.67,26782.0,128.47,128.81,128.28,128.67,26782.0
2020-04-24 15:00:00,128.67,128.91,128.33,128.88,28731.0,128.67,128.91,128.33,128.88,28731.0
2020-04-24 15:30:00,128.87,129.63,128.39,128.99,110654.0,128.87,129.63,128.39,128.99,110654.0
2020-04-27 09:30:00,130.0,132.49,130.0,131.94,62338.0,130.0,132.49,130.0,131.94,62338.0
2020-04-27 10:00:00,132.12,132.37,131.26,131.67,58511.0,132.12,132.37,131.26,131.67,58511.0
2020-04-27 10:30:00,131.75,132.11,131.42,131.43,23545.0,131.75,132.11,131.42,131.43,23545.0
2020-04-27 11:00:00,131.44,131.9,131.43,131.86,31170.0,131.44,131.9,131.43,131.86,31170.0
2020-04-27 11:30:00,131.82,131.92,131.21,131.54,38428.0,131.82,131.92,131.21,131.54,38428.0
2020-04-27 12:00:00,131.54,132.09,131.45,131.84,38324.0,131.54,132.09,131.45,131.84,38324.0
2020-04-27 12:30:00,131.88,132.27,130.9,130.93,63898.0,131.88,132.27,130.9,130.93,63898.0
2020-04-27 13:00:00,130.92,131.42,130.72,131.08,66967.0,130.92,131.42,130.72,131.08,66967.0
2020-04-27 13:30:00,131.1,131.14,130.6,130.81,47161.0,131.1,131.14,130.6,130.81,47161.0
2020-04-27 14:00:00,130.81,131.09,130.15,130.34,54996.0,130.81,131.09,130.15,130.34,54996.0
2020-04-27 14:30:00,130.34,130.35,129.9,130.27,106613.0,130.34,130.35,129.9,130.27,106613.0
2020-04-27 15:00:00,130.23,131.08,130.21,131.0,95246.0,130.23,131.08,130.21,131.0,95246.0
2020-04-27 15:30:00,131.0,132.28,130.86,131.55,190344.0,131.0,132.28,130.86,131.55,190344.0
2020-04-28 09:30:00,138.5,147.41,137.87,138.13,275914.0,138.5,147.41,137.87,138.13,275914.0
2020-04-28 10:00:00,138.13,138.9,134.56,134.73,114756.0,138.13,138.9,134.56,134.73,114756.0
2020-04-28 10:30:00,134.72,135.3,130.46,130.75,107252.0,134.72,135.3,130.46,130.75,107252.0
2020-04-28 11:00:00,130.64,135.15,130.51,134.59,103948.0,130.64,135.15,130.51,134.59,103948.0
2020-04-28 11:30:00,134.53,134.79,132.86,133.15,85576.0,134.53,134.79,132.86,133.15,85576.0
2020-04-28 12:00:00,133.31,134.12,132.91,133.39,70365.0,133.31,134.12,132.91,133.39,70365.0
2020-04-28 12:30:00,133.24,134.26,133.11,133.75,37129.0,133.24,134.26,133.11,133.75,37129.0
2020-04-28 13:00:00,133.75,134.6,133.57,134.5,49953.0,133.75,134.6,133.57,134.5,49953.0
2020-04-28 13:30:00,134.56,136.08,134.13,135.61,92587.0,134.56,136.08,134.13,135.61,92587.0
2020-04-28 14:00:00,135.65,137.77,135.26,136.99,145413.0,135.65,137.77,135.26,136.99,145413.0
2020-04-28 14:30:00,136.98,137.23,135.88,136.12,109497.0,136.98,137.23,135.88,136.12,109497.0
2020-04-28 15:00:00,136.24,136.37,135.07,135.71,72916.0,136.24,136.37,135.07,135.71,72916.0
2020-04-28 15:30:00,135.68,137.0,135.19,135.88,276250.0,135.68,137.0,135.19,135.88,276250.0
2020-04-29 09:30:00,139.72,141.92,138.17,139.49,63183.0,139.72,141.92,138.17,139.49,63183.0
2020-04-29 10:00:00,139.58,140.12,138.32,138.75,45253.0,139.58,140.12,138.32,138.75,45253.0
2020-04-29 10:30:00,138.85,140.96,138.39,140.3,50464.0,138.85,140.96,138.39,140.3,50464.0
2020-04-29 11:00:00,140.22,141.75,140.22,141.69,59547.0,140.22,141.75,140.22,141.69,59547.0
2020-04-29 11:30:00,141.6,141.7,140.54,140.6,53297.0,141.6,141.7,140.54,140.6,53297.0
2020-04-29 12:00:00,140.54,140.9,139.76,140.82,73822.0,140.54,140.9,139.76,140.82,73822.0
2020-04-29 12:30:00,140.82,141.64,140.66,141.37,44399.0,140.82,141.64,140.66,141.37,44399.0
2020-04-29 13:00:00,141.34,141.83,140.67,140.93,48690.0,141.34,141.83,140.67,140.93,48690.0
2020-04-29 13:30:00,140.98,141.43,140.66,140.94,38394.0,140.98,141.43,140.66,140.94,38394.0
2020-04-29 14:00:00,140.94,141.42,140.18,140.64,45759.0,140.94,141.42,140.18,140.64,45759.0
2020-04-29 14:30:00,140.68,141.55,140.55,141.44,80937.0,140.68,141.55,140.55,141.44,80937.0
2020-04-29 15:00:00,141.4,143.01,141.19,142.84,110654.0,141.4,143.01,141.19,142.84,110654.0
2020-04-29 15:30:00,142.91,143.45,142.7,143.17,287591.0,142.91,143.45,142.7,143.17,287591.0
2020-04-30 09:30:00,141.39,142.89,140.17,142.65,93538.0,141.39,142.89,140.17,142.65,93538.0
2020-04-30 10:00:00,142.61,143.46,142.29,142.79,80664.0,142.61,143.46,142.29,142.79,80664.0
2020-04-30 10:30:00,142.94,143.1,142.28,142.37,76997.0,142.94,143.1,142.28,142.37,76997.0
2020-04-30 11:00:00,142.36,142.78,142.33,142.41,54100.0,142.36,142.78,142.33,142.41,54100.0
2020-04-30 11:30:00,142.47,142.75,142.33,142.4,57690.0,142.47,142.75,142.33,142.4,57690.0
2020-04-30 12:00:00,142.36,142.66,142.32,142.47,97149.0,142.36,142.66,142.32,142.47,97149.0
2020-04-30 12:30:00,142.45,142.65,142.3,142.5,86824.0,142.45,142.65,142.3,142.5,86824.0
2020-04-30 13:00:00,142.5,142.73,142.07,142.5,161616.0,142.5,142.73,142.07,142.5,161616.0
2020-04-30 13:30:00,142.51,142.53,141.89,142.25,179676.0,142.51,142.53,141.89,142.25,179676.0
2020-04-30 14:00:00,142.25,142.66,142.16,142.32,108606.0,142.25,142.66,142.16,142.32,108606.0
2020-04-30 14:30:00,142.34,142.49,141.92,142.42,88765.0,142.34,142.49,141.92,142.42,88765.0
2020-04-30 15:00:00,142.41,143.66,142.31,143.33,55947.0,142.41,143.66,142.31,143.33,55947.0
2020-04-30 15:30:00,143.32,143.43,142.36,142.58,133250.0,143.32,143.43,142.36,142.58,133250.0
2020-05-01 09:30:00,139.05,140.78,137.11,137.2,105727.0,139.05,140.78,137.11,137.2,105727.0
2020-05-01 10:00:00,137.27,137.72,136.04,137.08,88031.0,137.27,137.72,136.04,137.08,88031.0
2020-05-01 10:30:00,137.04,138.9,137.04,138.13,45457.0,137.04,138.9,137.04,138.13,45457.0
2020-05-01 11:00:00,138.12,138.38,137.67,137.87,43017.0,138.12,138.38,137.67,137.87,43017.0
2020-05-01 11:30:00,137.76,137.76,136.32,136.47,23748.0,137.76,137.76,136.32,136.47,23748.0
2020-05-01 12:00:00,136.46,137.02,136.21,136.72,42669.0,136.46,137.02,136.21,136.72,42669.0
2020-05-01 12:30:00,136.72,137.16,136.5,136.67,44885.0,136.72,137.16,136.5,136.67,44885.0
2020-05-01 13:00:00,136.66,136.75,136.27,136.57,38462.0,136.66,136.75,136.27,136.57,38462.0
2020-05-01 13:30:00,136.58,136.96,136.37,136.96,35469.0,136.58,136.96,136.37,136.96,35469.0
2020-05-01 14:00:00,136.81,136.97,135.95,136.01,56202.0,136.81,136.97,135.95,136.01,56202.0
2020-05-01 14:30:00,136.01,136.1,135.32,135.99,59476.0,136.01,136.1,135.32,135.99,59476.0
2020-05-01 15:00:00,136.03,136.77,135.89,136.52,34698.0,136.03,136.77,135.89,136.52,34698.0
2020-05-01 15:30:00,136.58,137.19,135.88,136.57,142983.0,136.58,137.19,135.88,136.57,142983.0
2020-05-04 09:30:00,135.1,135.77,132.37,133.95,74663.0,135.1,135.77,132.37,133.95,74663.0
2020-05-04 10:00:00,133.93,134.89,133.5,133.94,43988.0,133.93,134.89,133.5,133.94,43988.0
2020-05-04 10:30:00,133.93,134.0,132.36,132.47,57478.0,133.93,134.0,132.36,132.47,57478.0
2020-05-04 11:00:00,132.29,133.65,132.15,133.55,62522.0,132.29,133.65,132.15,133.55,62522.0
2020-05-04 11:30:00,133.42,133.88,133.13,133.19,51146.0,133.42,133.88,133.13,133.19,51146.0
2020-05-04 12:00:00,133.15,133.3,132.43,133.09,70481.0,133.15,133.3,132.43,133.09,70481.0
2020-05-04 12:30:00,133.13,133.25,132.33,132.63,34321.0,133.13,133.25,132.33,132.63,34321.0
2020-05-04 13:00:00,132.66,132.88,132.06,132.25,25140.0,132.66,132.88,132.06,132.25,25140.0
2020-05-04 13:30:00,132.24,132.29,131.67,132.1,36364.0,132.24,132.29,131.67,132.1,36364.0
2020-05-04 14:00:00,132.09,132.13,131.4,131.95,42281.0,132.09,132.13,131.4,131.95,42281.0
2020-05-04 14:30:00,131.99,133.11,131.71,133.11,35418.0,131.99,133.11,131.71,133.11,35418.0
2020-05-04 15:00:00,133.03,133.25,132.76,133.08,57248.0,133.03,133.25,132.76,133.08,57248.0
2020-05-04 15:30:00,133.09,134.3,133.09,134.09,142858.0,133.09,134.3,133.09,134.09,142858.0
2020-05-05 09:30:00,135.97,137.21,135.57,136.62,27185.0,135.97,137.21,135.57,136.62,27185.0
2020-05-05 10:00:00,136.46,137.17,135.91,135.94,48657.0,136.46,137.17,135.91,135.94,48657.0
2020-05-05 10:30:00,135.89,136.36,135.67,136.24,38608.0,135.89,136.36,135.67,136.24,38608.0
2020-05-05 11:00:00,136.35,137.02,136.01,136.96,19915.0,136.35,137.02,136.01,136.96,19915.0
2020-05-05 11:30:00,137.05,137.13,136.7,137.02,65473.0,137.05,137.13,136.7,137.02,65473.0
2020-05-05 12:00:00,136.99,137.1,136.81,136.87,60900.0,136.99,137.1,136.81,136.87,60900.0
2020-05-05 12:30:00,136.8,136.88,136.11,136.39,21361.0,136.8,136.88,136.11,136.39,21361.0
2020-05-05 13:00:00,136.47,137.04,136.47,136.95,26850.0,136.47,137.04,136.47,136.95,26850.0
2020-05-05 13:30:00,136.98,137.07,136.6,136.76,34268.0,136.98,137.07,136.6,136.76,34268.0
2020-05-05 14:00:00,136.76,137.05,136.63,136.84,34685.0,136.76,137.05,136.63,136.84,34685.0
2020-05-05 14:30:00,136.82,136.84,136.02,136.35,24850.0,136.82,136.84,136.02,136.35,24850.0
2020-05-05 15:00:00,136.35,136.48,135.45,135.61,32119.0,136.35,136.48,135.45,135.61,32119.0
2020-05-05 15:30:00,135.61,135.81,134.77,135.46,105574.0,135.61,135.81,134.77,135.46,105574.0
2020-05-06 09:30:00,135.99,137.03,134.04,134.22,19512.0,135.99,137.03,134.04,134.22,19512.0
2020-05-06 10:00:00,134.39,135.3,134.06,135.2,14049.0,134.39,135.3,134.06,135.2,14049.0
2020-05-06 10:30:00,135.31,135.77,135.06,135.42,15719.0,135.31,135.77,135.06,135.42,15719.0
2020-05-06 11:00:00,135.44,135.68,133.98,134.41,57677.0,135.44,135.68,133.98,134.41,57677.0
2020-05-06 11:30:00,134.36,135.14,134.35,135.02,15933.0,134.36,135.14,134.35,135.02,15933.0
2020-05-06 12:00:00,135.06,135.62,134.38,135.54,28092.0,135.06,135.62,134.38,135.54,28092.0
2020-05-06 12:30:00,135.55,137.11,135.52,136.66,90884.0,135.55,137.11,135.52,136.66,90884.0
2020-05-06 13:00:00,136.64,137.0,136.45,136.86,36241.0,136.64,137.0,136.45,136.86,36241.0
2020-05-06 13:30:00,136.85,137.36,136.74,136.84,43708.0,136.85,137.36,136.74,136.84,43708.0
2020-05-06 14:00:00,136.71,136.72,135.73,135.73,18328.0,136.71,136.72,135.73,135.73,18328.0
2020-05-06 14:30:00,135.66,136.01,135.5,135.65,21778.0,135.66,136.01,135.5,135.65,21778.0
2020-05-06 15:00:00,135.75,135.81,135.21,135.22,20620.0,135.75,135.81,135.21,135.22,20620.0
2020-05-06 15:30:00,135.22,135.22,133.86,133.99,114735.0,135.22,135.22,133.86,133.99,114735.0
2020-05-07 09:30:00,136.67,136.91,135.71,136.46,74828.0,136.67,136.91,135.71,136.46,74828.0
2020-05-07 10:00:00,136.47,136.82,136.0,136.54,43318.0,136.47,136.82,136.0,136.54,43318.0
2020-05-07 10:30:00,136.51,136.96,136.35,136.57,19908.0,136.51,136.96,136.35,136.57,19908.0
2020-05-07 11:00:00,136.57,137.13,136.44,136.96,34999.0,136.57,137.13,136.44,136.96,34999.0
2020-05-07 11:30:00,137.03,137.03,136.43,136.56,21155.0,137.03,137.03,136.43,136.56,21155.0
2020-05-07 12:00:00,136.61,137.3,136.55,137.13,25791.0,136.61,137.3,136.55,137.13,25791.0
2020-05-07 12:30:00,137.01,137.21,136.78,137.17,47282.0,137.01,137.21,136.78,137.17,47282.0
2020-05-07 13:00:00,137.25,137.47,137.14,137.22,17155.0,137.25,137.47,137.14,137.22,17155.0
2020-05-07 13:30:00,137.26,137.47,136.76,136.87,14762.0,137.26,137.47,136.76,136.87,14762.0
2020-05-07 14:00:00,136.71,136.87,136.52,136.56,27108.0,136.71,136.87,136.52,136.56,27108.0
2020-05-07 14:30:00,136.6,136.73,135.58,136.18,77262.0,136.6,136.73,135.58,136.18,77262.0
2020-05-07 15:00:00,136.18,136.56,135.85,135.95,38507.0,136.18,136.56,135.85,135.95,38507.0
2020-05-07 15:30:00,136.0,136.01,135.24,135.49,176432.0,136.0,136.01,135.24,135.49,176432.0
2020-05-08 09:30:00,138.06,138.4,136.85,137.97,24490.0,138.06,138.4,136.85,137.97,24490.0
2020-05-08 10:00:00,138.03,138.03,137.14,137.54,75480.0,138.03,138.03,137.14,137.54,75480.0
2020-05-08 10:30:00,137.47,137.61,137.16,137.53,17172.0,137.47,137.61,137.16,137.53,17172.0
2020-05-08 11:00:00,137.5,138.82,137.25,138.72,56765.0,137.5,138.82,137.25,138.72,56765.0
2020-05-08 11:30:00,138.72,139.33,138.6,139.15,23790.0,138.72,139.33,138.6,139.15,23790.0
2020-05-08 12:00:00,139.18,139.35,138.69,138.74,15598.0,139.18,139.35,138.69,138.74,15598.0
2020-05-08 12:30:00,138.79,138.94,138.73,138.88,5076.0,138.79,138.94,138.73,138.88,5076.0
2020-05-08 13:00:00,138.84,138.88,137.85,137.94,16895.0,138.84,138.88,137.85,137.94,16895.0
2020-05-08 13:30:00,137.99,138.0,137.35,137.54,6030.0,137.99,138.0,137.35,137.54,6030.0
2020-05-08 14:00:00,137.54,137.73,137.27,137.65,12580.0,137.54,137.73,137.27,137.65,12580.0
2020-05-08 14:30:00,137.63,137.81,137.38,137.52,80456.0,137.63,137.81,137.38,137.52,80456.0
2020-05-08 15:00:00,137.55,137.83,137.39,137.7,30931.0,137.55,137.83,137.39,137.7,30931.0
2020-05-08 15:30:00,137.72,137.95,137.32,137.62,94850.0,137.72,137.95,137.32,137.62,94850.0
2020-05-11 09:30:00,136.54,137.11,135.34,136.02,51025.0,136.54,137.11,135.34,136.02,51025.0
2020-05-11 10:00:00,136.03,136.58,135.59,136.15,32234.0,136.03,136.58,135.59,136.15,32234.0
2020-05-11 10:30:00,136.03,136.95,136.03,136.8,43389.0,136.03,136.95,136.03,136.8,43389.0
2020-05-11 11:00:00,136.84,137.04,136.33,136.5,30703.0,136.84,137.04,136.33,136.5,30703.0
2020-05-11 11:30:00,136.51,136.81,136.18,136.33,31011.0,136.51,136.81,136.18,136.33,31011.0
2020-05-11 12:00:00,136.38,137.61,136.27,137.56,35803.0,136.38,137.61,136.27,137.56,35803.0
2020-05-11 12:30:00,137.56,138.05,137.49,137.91,29823.0,137.56,138.05,137.49,137.91,29823.0
2020-05-11 13:00:00,137.94,138.28,137.85,137.85,35510.0,137.94,138.28,137.85,137.85,35510.0
2020-05-11 13:30:00,137.89,138.33,137.83,137.99,35047.0,137.89,138.33,137.83,137.99,35047.0
2020-05-11 14:00:00,138.05,138.5,137.83,138.14,36867.0,138.05,138.5,137.83,138.14,36867.0
2020-05-11 14:30:00,138.09,138.96,138.09,138.72,27942.0,138.09,138.96,138.09,138.72,27942.0
2020-05-11 15:00:00,138.76,139.0,138.54,138.64,44403.0,138.76,139.0,138.54,138.64,44403.0
2020-05-11 15:30:00,138.56,139.05,138.09,138.65,112848.0,138.56,139.05,138.09,138.65,112848.0
2020-05-12 09:30:00,138.72,139.4,136.61,137.57,60985.0,138.72,139.4,136.61,137.57,60985.0
2020-05-12 10:00:00,137.67,138.41,137.57,137.9,41103.0,137.67,138.41,137.57,137.9,41103.0
2020-05-12 10:30:00,137.93,138.67,137.8,138.47,55207.0,137.93,138.67,137.8,138.47,55207.0
2020-05-12 11:00:00,138.56,139.02,138.51,138.65,37364.0,138.56,139.02,138.51,138.65,37364.0
2020-05-12 11:30:00,138.65,138.88,138.36,138.88,24377.0,138.65,138.88,138.36,138.88,24377.0
2020-05-12 12:00:00,138.86,138.9,138.35,138.55,24480.0,138.86,138.9,138.35,138.55,24480.0
2020-05-12 12:30:00,138.5,139.2,138.49,139.12,16010.0,138.5,139.2,138.49,139.12,16010.0
2020-05-12 13:00:00,139.12,139.12,138.21,138.35,29773.0,139.12,139.12,138.21,138.35,29773.0
2020-05-12 13:30:00,138.42,138.9,138.2,138.9,15207.0,138.42,138.9,138.2,138.9,15207.0
2020-05-12 14:00:00,138.87,138.87,137.91,138.44,17521.0,138.87,138.87,137.91,138.44,17521.0
2020-05-12 14:30:00,138.4,138.63,138.17,138.5,36166.0,138.4,138.63,138.17,138.5,36166.0
2020-05-12 15:00:00,138.47,138.51,136.68,136.77,31707.0,138.47,138.51,136.68,136.77,31707.0
2020-05-12 15:30:00,136.75,136.89,134.7,134.79,80895.0,136.75,136.89,134.7,134.79,80895.0
2020-05-13 09:30:00,135.02,136.55,133.34,136.08,47187.0,135.02,136.55,133.34,136.08,47187.0
2020-05-13 10:00:00,136.15,136.41,134.94,135.62,108350.0,136.15,136.41,134.94,135.62,108350.0
2020-05-13 10:30:00,135.61,136.19,134.84,134.9,85093.0,135.61,136.19,134.84,134.9,85093.0
2020-05-13 11:00:00,135.01,135.58,133.71,134.24,58665.0,135.01,135.58,133.71,134.24,58665.0
2020-05-13 11:30:00,134.09,134.32,133.08,133.48,28446.0,134.09,134.32,133.08,133.48,28446.0
2020-05-13 12:00:00,133.4,133.73,132.13,133.31,66792.0,133.4,133.73,132.13,133.31,66792.0
2020-05-13 12:30:00,133.4,133.48,132.84,133.22,48621.0,133.4,133.48,132.84,133.22,48621.0
2020-05-13 13:00:00,133.21,133.35,132.46,132.84,55024.0,133.21,133.35,132.46,132.84,55024.0
2020-05-13 13:30:00,132.78,133.03,131.81,131.84,50474.0,132.78,133.03,131.81,131.84,50474.0
2020-05-13 14:00:00,131.85,132.86,131.66,132.11,35431.0,131.85,132.86,131.66,132.11,35431.0
2020-05-13 14:30:00,132.16,132.27,131.78,131.89,41781.0,132.16,132.27,131.78,131.89,41781.0
2020-05-13 15:00:00,132.0,132.81,131.55,131.99,50770.0,132.0,132.81,131.55,131.99,50770.0
2020-05-13 15:30:00,131.91,132.54,131.42,132.47,188934.0,131.91,132.54,131.42,132.47,188934.0
2020-05-14 09:30:00,130.59,131.4,129.3,129.47,53381.0,130.59,131.4,129.3,129.47,53381.0
2020-05-14 10:00:00,129.26,130.35,128.52,129.68,31606.0,129.26,130.35,128.52,129.68,31606.0
2020-05-14 10:30:00,129.87,132.24,129.79,131.99,75277.0,129.87,132.24,129.79,131.99,75277.0
2020-05-14 11:00:00,132.17,132.34,131.22,131.67,54020.0,132.17,132.34,131.22,131.67,54020.0
2020-05-14 11:30:00,131.68,132.26,130.87,131.36,20178.0,131.68,132.26,130.87,131.36,20178.0
2020-05-14 12:00:00,131.09,132.7,131.09,132.36,21412.0,131.09,132.7,131.09,132.36,21412.0
2020-05-14 12:30:00,132.36,132.97,131.97,132.81,32500.0,132.36,132.97,131.97,132.81,32500.0
2020-05-14 13:00:00,132.81,132.95,131.7,132.49,48972.0,132.81,132.95,131.7,132.49,48972.0
2020-05-14 13:30:00,132.44,132.68,131.58,131.69,25924.0,132.44,132.68,131.58,131.69,25924.0
2020-05-14 14:00:00,131.73,132.02,131.29,131.56,34023.0,131.73,132.02,131.29,131.56,34023.0
2020-05-14 14:30:00,131.58,131.62,130.63,131.47,51489.0,131.58,131.62,130.63,131.47,51489.0
2020-05-14 15:00:00,131.34,132.0,131.28,131.69,104500.0,131.34,132.0,131.28,131.69,104500.0
2020-05-14 15:30:00,131.69,132.46,131.35,132.44,258916.0,131.69,132.46,131.35,132.44,258916.0
2020-05-15 09:30:00,131.87,133.0,130.71,132.99,44220.0,131.87,133.0,130.71,132.99,44220.0
2020-05-15 10:00:00,133.05,133.62,132.31,132.81,73929.0,133.05,133.62,132.31,132.81,73929.0
2020-05-15 10:30:00,132.76,133.03,131.74,131.78,40992.0,132.76,133.03,131.74,131.78,40992.0
2020-05-15 11:00:00,131.84,132.61,131.35,132.45,19948.0,131.84,132.61,131.35,132.45,19948.0
2020-05-15 11:30:00,132.46,132.77,132.0,132.76,19023.0,132.46,132.77,132.0,132.76,19023.0
2020-05-15 12:00:00,132.7,133.17,132.31,132.89,33120.0,132.7,133.17,132.31,132.89,33120.0
2020-05-15 12:30:00,132.77,133.09,132.07,132.58,34665.0,132.77,133.09,132.07,132.58,34665.0
2020-05-15 13:00:00,132.57,133.09,132.57,133.07,26647.0,132.57,133.09,132.57,133.07,26647.0
2020-05-15 13:30:00,133.02,133.23,132.52,132.71,38216.0,133.02,133.23,132.52,132.71,38216.0
2020-05-15 14:00:00,132.78,133.2,132.43,132.82,51925.0,132.78,133.2,132.43,132.82,51925.0
2020-05-15 14:30:00,132.72,133.03,132.45,132.7,23448.0,132.72,133.03,132.45,132.7,23448.0
2020-05-15 15:00:00,132.8,133.72,132.74,133.55,27776.0,132.8,133.72,132.74,133.55,27776.0
2020-05-15 15:30:00,133.63,134.35,133.14,134.23,107741.0,133.63,134.35,133.14,134.23,107741.0
2020-05-18 09:30:00,138.6,139.75,138.0,138.85,59415.0,138.6,139.75,138.0,138.85,59415.0
2020-05-18 10:00:00,138.75,139.74,138.73,139.21,30077.0,138.75,139.74,138.73,139.21,30077.0
2020-05-18 10:30:00,139.25,139.84,139.13,139.66,28859.0,139.25,139.84,139.13,139.66,28859.0
2020-05-18 11:00:00,139.74,140.85,139.67,140.38,32767.0,139.74,140.85,139.67,140.38,32767.0
2020-05-18 11:30:00,140.4,140.5,139.77,139.82,24568.0,140.4,140.5,139.77,139.82,24568.0
2020-05-18 12:00:00,139.75,140.47,139.37,140.3,38753.0,139.75,140.47,139.37,140.3,38753.0
2020-05-18 12:30:00,140.33,140.41,139.19,139.35,22467.0,140.33,140.41,139.19,139.35,22467.0
2020-05-18 13:00:00,139.34,139.88,139.04,139.75,27882.0,139.34,139.88,139.04,139.75,27882.0
2020-05-18 13:30:00,139.7,139.79,139.29,139.31,23320.0,139.7,139.79,139.29,139.31,23320.0
2020-05-18 14:00:00,139.36,139.36,138.72,139.1,24508.0,139.36,139.36,138.72,139.1,24508.0
2020-05-18 14:30:00,139.18,139.52,139.01,139.26,26684.0,139.18,139.52,139.01,139.26,26684.0
2020-05-18 15:00:00,139.29,139.41,138.71,139.07,42002.0,139.29,139.41,138.71,139.07,42002.0
2020-05-18 15:30:00,139.06,139.59,138.35,138.56,101335.0,139.06,139.59,138.35,138.56,101335.0
2020-05-19 09:30:00,138.1,139.93,137.73,138.99,74965.0,138.1,139.93,137.73,138.99,74965.0
2020-05-19 10:00:00,138.94,140.18,138.94,139.97,34753.0,138.94,140.18,138.94,139.97,34753.0
2020-05-19 10:30:00,140.0,140.05,139.12,139.43,65261.0,140.0,140.05,139.12,139.43,65261.0
2020-05-19 11:00:00,139.44,140.13,139.37,139.83,33384.0,139.44,140.13,139.37,139.83,33384.0
2020-05-19 11:30:00,139.86,140.29,139.81,140.22,43705.0,139.86,140.29,139.81,140.22,43705.0
2020-05-19 12:00:00,140.26,140.57,140.12,140.43,65505.0,140.26,140.57,140.12,140.43,65505.0
2020-05-19 12:30:00,140.42,140.5,139.86,140.41,61465.0,140.42,140.5,139.86,140.41,61465.0
2020-05-19 13:00:00,140.41,141.19,140.31,140.98,39092.0,140.41,141.19,140.31,140.98,39092.0
2020-05-19 13:30:00,140.89,141.26,140.84,141.26,57600.0,140.89,141.26,140.84,141.26,57600.0
2020-05-19 14:00:00,141.27,141.8,140.98,141.5,77705.0,141.27,141.8,140.98,141.5,77705.0
2020-05-19 14:30:00,141.54,141.72,140.8,140.83,116182.0,141.54,141.72,140.8,140.83,116182.0
2020-05-19 15:00:00,140.84,141.54,140.55,141.32,198879.0,140.84,141.54,140.55,141.32,198879.0
2020-05-19 15:30:00,141.25,141.65,140.35,140.53,318783.0,141.25,141.65,140.35,140.53,318783.0
2020-05-20 09:30:00,142.2,143.89,141.63,142.31,102993.0,142.2,143.89,141.63,142.31,102993.0
2020-05-20 10:00:00,142.21,143.42,142.02,143.05,70340.0,142.21,143.42,142.02,143.05,70340.0
2020-05-20 10:30:00,143.03,144.19,142.95,143.44,40169.0,143.03,144.19,142.95,143.44,40169.0
2020-05-20 11:00:00,143.32,144.49,143.26,144.43,25087.0,143.32,144.49,143.26,144.43,25087.0
2020-05-20 11:30:00,144.39,144.72,144.03,144.09,28686.0,144.39,144.72,144.03,144.09,28686.0
2020-05-20 12:00:00,144.13,144.26,143.41,143.41,85643.0,144.13,144.26,143.41,143.41,85643.0
2020-05-20 12:30:00,143.41,143.62,142.84,143.33,21537.0,143.41,143.62,142.84,143.33,21537.0
2020-05-20 13:00:00,143.38,144.01,143.38,143.78,24148.0,143.38,144.01,143.38,143.78,24148.0
2020-05-20 13:30:00,143.71,144.42,143.71,144.04,31956.0,143.71,144.42,143.71,144.04,31956.0
2020-05-20 14:00:00,144.06,144.59,143.95,144.56,47642.0,144.06,144.59,143.95,144.56,47642.0
2020-05-20 14:30:00,144.49,145.7,144.49,145.53,73993.0,144.49,145.7,144.49,145.53,73993.0
2020-05-20 15:00:00,145.51,145.63,144.92,145.31,60684.0,145.51,145.63,144.92,145.31,60684.0
2020-05-20 15:30:00,145.29,145.73,145.01,145.41,178127.0,145.29,145.73,145.01,145.41,178127.0
2020-05-21 09:30:00,145.2,146.27,144.55,145.4,46452.0,145.2,146.27,144.55,145.4,46452.0
2020-05-21 10:00:00,145.4,146.38,144.53,145.62,89503.0,145.4,146.38,144.53,145.62,89503.0
2020-05-21 10:30:00,145.26,145.36,144.76,144.79,60289.0,145.26,145.36,144.76,144.79,60289.0
2020-05-21 11:00:00,144.79,144.84,143.01,143.53,51488.0,144.79,144.84,143.01,143.53,51488.0
2020-05-21 11:30:00,143.56,144.3,143.5,143.82,35539.0,143.56,144.3,143.5,143.82,35539.0
2020-05-21 12:00:00,143.9,144.51,143.9,144.17,31103.0,143.9,144.51,143.9,144.17,31103.0
2020-05-21 12:30:00,144.12,144.12,143.39,143.64,33802.0,144.12,144.12,143.39,143.64,33802.0
2020-05-21 13:00:00,143.66,143.87,142.7,143.46,79025.0,143.66,143.87,142.7,143.46,79025.0
2020-05-21 13:30:00,143.59,143.92,143.41,143.54,25212.0,143.59,143.92,143.41,143.54,25212.0
2020-05-21 14:00:00,143.52,143.79,143.27,143.39,31542.0,143.52,143.79,143.27,143.39,31542.0
2020-05-21 14:30:00,143.39,143.74,142.51,142.56,53335.0,143.39,143.74,142.51,142.56,53335.0
2020-05-21 15:00:00,142.55,143.5,142.45,143.21,58513.0,142.55,143.5,142.45,143.21,58513.0
2020-05-21 15:30:00,143.14,143.53,142.9,143.2,151299.0,143.14,143.53,142.9,143.2,151299.0
2020-05-22 09:30:00,143.44,144.02,142.03,142.49,40801.0,143.44,144.02,142.03,142.49,40801.0
2020-05-22 10:00:00,142.58,142.87,141.82,142.36,24060.0,142.58,142.87,141.82,142.36,24060.0
2020-05-22 10:30:00,142.4,142.53,142.04,142.17,20355.0,142.4,142.53,142.04,142.17,20355.0
2020-05-22 11:00:00,142.15,142.37,141.76,141.76,27930.0,142.15,142.37,141.76,141.76,27930.0
2020-05-22 11:30:00,141.76,142.27,141.76,142.01,27510.0,141.76,142.27,141.76,142.01,27510.0
2020-05-22 12:00:00,142.02,142.52,141.99,142.46,14968.0,142.02,142.52,141.99,142.46,14968.0
2020-05-22 12:30:00,142.5,142.73,142.44,142.55,9941.0,142.5,142.73,142.44,142.55,9941.0
2020-05-22 13:00:00,142.51,142.84,142.44,142.59,11313.0,142.51,142.84,142.44,142.59,11313.0
2020-05-22 13:30:00,142.55,142.77,142.39,142.69,22430.0,142.55,142.77,142.39,142.69,22430.0
2020-05-22 14:00:00,142.63,142.82,142.44,142.55,10785.0,142.63,142.82,142.44,142.55,10785.0
2020-05-22 14:30:00,142.51,142.74,142.41,142.67,21661.0,142.51,142.74,142.41,142.67,21661.0
2020-05-22 15:00:00,142.61,142.75,142.04,142.2,62013.0,142.61,142.75,142.04,142.2,62013.0
2020-05-22 15:30:00,142.19,143.02,141.99,142.85,132147.0,142.19,143.02,141.99,142.85,132147.0
2020-05-26 09:30:00,146.62,147.42,144.63,146.1,56653.0,146.62,147.42,144.63,146.1,56653.0
2020-05-26 10:00:00,146.09,146.58,145.77,146.27,40461.0,146.09,146.58,145.77,146.27,40461.0
2020-05-26 10:30:00,146.21,146.76,146.09,146.36,40691.0,146.21,146.76,146.09,146.36,40691.0
2020-05-26 11:00:00,146.26,146.4,145.19,145.56,27309.0,146.26,146.4,145.19,145.56,27309.0
2020-05-26 11:30:00,145.65,145.77,144.66,144.9,53685.0,145.65,145.77,144.66,144.9,53685.0
2020-05-26 12:00:00,144.89,145.63,144.71,145.01,44065.0,144.89,145.63,144.71,145.01,44065.0
2020-05-26 12:30:00,145.07,145.17,144.76,144.97,22748.0,145.07,145.17,144.76,144.97,22748.0
2020-05-26 13:00:00,145.0,145.08,144.71,145.07,14844.0,145.0,145.08,144.71,145.07,14844.0
2020-05-26 13:30:00,145.08,145.15,144.92,145.01,29758.0,145.08,145.15,144.92,145.01,29758.0
2020-05-26 14:00:00,144.99,145.52,144.92,145.28,36147.0,144.99,145.52,144.92,145.28,36147.0
2020-05-26 14:30:00,145.27,145.59,144.16,144.28,57138.0,145.27,145.59,144.16,144.28,57138.0
2020-05-26 15:00:00,144.24,145.14,144.05,144.85,479369.0,144.24,145.14,144.05,144.85,479369.0
2020-05-26 15:30:00,144.89,144.96,143.06,143.49,123484.0,144.89,144.96,143.06,143.49,123484.0
2020-05-27 09:30:00,145.7,146.5,143.84,144.18,81302.0,145.7,146.5,143.84,144.18,81302.0
2020-05-27 10:00:00,144.23,145.31,143.61,144.13,51797.0,144.23,145.31,143.61,144.13,51797.0
2020-05-27 10:30:00,144.07,144.11,141.87,142.58,50759.0,144.07,144.11,141.87,142.58,50759.0
2020-05-27 11:00:00,142.55,142.99,142.08,142.61,38593.0,142.55,142.99,142.08,142.61,38593.0
2020-05-27 11:30:00,142.63,143.82,142.46,143.64,24505.0,142.63,143.82,142.46,143.64,24505.0
2020-05-27 12:00:00,143.74,144.58,143.59,144.36,32596.0,143.74,144.58,143.59,144.36,32596.0
2020-05-27 12:30:00,144.35,145.23,144.19,144.71,28198.0,144.35,145.23,144.19,144.71,28198.0
2020-05-27 13:00:00,144.65,145.23,144.33,144.87,35168.0,144.65,145.23,144.33,144.87,35168.0
2020-05-27 13:30:00,144.87,144.92,144.31,144.84,17763.0,144.87,144.92,144.31,144.84,17763.0
2020-05-27 14:00:00,144.9,145.55,144.9,145.06,27072.0,144.9,145.55,144.9,145.06,27072.0
2020-05-27 14:30:00,145.04,145.36,144.32,145.25,85927.0,145.04,145.36,144.32,145.25,85927.0
2020-05-27 15:00:00,145.22,145.44,145.12,145.36,34264.0,145.22,145.44,145.12,145.36,34264.0
2020-05-27 15:30:00,145.32,147.17,145.1,146.77,157465.0,145.32,147.17,145.1,146.77,157465.0
2020-05-28 09:30:00,147.99,149.13,147.49,147.84,36347.0,147.99,149.13,147.49,147.84,36347.0
2020-05-28 10:00:00,147.67,148.66,147.54,148.66,28438.0,147.67,148.66,147.54,148.66,28438.0
2020-05-28 10:30:00,148.72,149.28,148.62,149.08,35079.0,148.72,149.28,148.62,149.08,35079.0
2020-05-28 11:00:00,149.09,149.22,147.64,148.2,37774.0,149.09,149.22,147.64,148.2,37774.0
2020-05-28 11:30:00,148.12,148.19,147.62,148.12,32174.0,148.12,148.19,147.62,148.12,32174.0
2020-05-28 12:00:00,148.05,148.14,147.69,147.83,35831.0,148.05,148.14,147.69,147.83,35831.0
2020-05-28 12:30:00,147.83,148.12,147.81,148.0,19775.0,147.83,148.12,147.81,148.0,19775.0
2020-05-28 13:00:00,148.03,148.07,147.8,147.96,23952.0,148.03,148.07,147.8,147.96,23952.0
2020-05-28 13:30:00,147.97,148.11,147.79,148.03,65047.0,147.97,148.11,147.79,148.03,65047.0
2020-05-28 14:00:00,148.02,148.04,147.6,147.73,34948.0,148.02,148.04,147.6,147.73,34948.0
2020-05-28 14:30:00,147.78,147.96,147.46,147.96,16626.0,147.78,147.96,147.46,147.96,16626.0
2020-05-28 15:00:00,147.88,148.06,147.23,147.23,46347.0,147.88,148.06,147.23,147.23,46347.0
2020-05-28 15:30:00,147.31,147.47,145.71,146.23,112688.0,147.31,147.47,145.71,146.23,112688.0
2020-05-29 09:30:00,146.53,148.43,146.53,147.4,54092.0,146.53,148.43,146.53,147.4,54092.0
2020-05-29 10:00:00,147.47,147.75,146.16,146.38,32798.0,147.47,147.75,146.16,146.38,32798.0
2020-05-29 10:30:00,146.5,146.94,146.34,146.75,36311.0,146.5,146.94,146.34,146.75,36311.0
2020-05-29 11:00:00,146.75,147.49,146.56,147.22,41814.0,146.75,147.49,146.56,147.22,41814.0
2020-05-29 11:30:00,147.16,148.22,147.11,147.81,24634.0,147.16,148.22,147.11,147.81,24634.0
2020-05-29 12:00:00,147.82,147.96,147.2,147.89,43636.0,147.82,147.96,147.2,147.89,43636.0
2020-05-29 12:30:00,147.87,148.06,146.97,147.56,69560.0,147.87,148.06,146.97,147.56,69560.0
2020-05-29 13:00:00,147.59,147.9,147.41,147.71,32936.0,147.59,147.9,147.41,147.71,32936.0
2020-05-29 13:30:00,147.67,147.89,147.1,147.48,59045.0,147.67,147.89,147.1,147.48,59045.0
2020-05-29 14:00:00,147.44,149.38,147.37,149.38,51671.0,147.44,149.38,147.37,149.38,51671.0
2020-05-29 14:30:00,149.34,149.38,147.25,148.86,50846.0,149.34,149.38,147.25,148.86,50846.0
2020-05-29 15:00:00,148.84,149.4,148.61,148.99,73587.0,148.84,149.4,148.61,148.99,73587.0
2020-05-29 15:30:00,149.01,150.35,148.86,149.52,324062.0,149.01,150.35,148.86,149.52,324062.0
2020-06-01 09:30:00,149.1,149.5,147.99,149.3,57456.0,149.1,149.5,147.99,149.3,57456.0
2020-06-01 10:00:00,149.43,150.01,149.39,149.76,38208.0,149.43,150.01,149.39,149.76,38208.0
2020-06-01 10:30:00,149.79,150.01,148.52,148.52,17799.0,149.79,150.01,148.52,148.52,17799.0
2020-06-01 11:00:00,148.52,148.68,147.01,147.61,59015.0,148.52,148.68,147.01,147.61,59015.0
2020-06-01 11:30:00,147.58,147.84,147.17,147.55,44833.0,147.58,147.84,147.17,147.55,44833.0
2020-06-01 12:00:00,147.55,148.42,147.35,148.27,25145.0,147.55,148.42,147.35,148.27,25145.0
2020-06-01 12:30:00,148.3,149.24,148.3,148.94,15575.0,148.3,149.24,148.3,148.94,15575.0
2020-06-01 13:00:00,148.98,149.62,148.72,149.42,18294.0,148.98,149.62,148.72,149.42,18294.0
2020-06-01 13:30:00,149.39,149.71,149.22,149.38,18849.0,149.39,149.71,149.22,149.38,18849.0
2020-06-01 14:00:00,149.34,149.76,149.28,149.61,15336.0,149.34,149.76,149.28,149.61,15336.0
2020-06-01 14:30:00,149.59,149.85,149.5,149.62,29270.0,149.59,149.85,149.5,149.62,29270.0
2020-06-01 15:00:00,149.6,149.62,148.78,148.98,43493.0,149.6,149.62,148.78,148.98,43493.0
2020-06-01 15:30:00,148.99,149.79,148.88,149.41,115412.0,148.99,149.79,148.88,149.41,115412.0
2020-06-02 09:30:00,149.85,150.05,149.02,150.02,66414.0,149.85,150.05,149.02,150.02,66414.0
2020-06-02 10:00:00,150.03,150.06,149.51,149.99,66216.0,150.03,150.06,149.51,149.99,66216.0
2020-06-02 10:30:00,150.0,150.0,148.74,149.05,29152.0,150.0,150.0,148.74,149.05,29152.0
2020-06-02 11:00:00,148.97,149.36,148.39,149.24,22352.0,148.97,149.36,148.39,149.24,22352.0
2020-06-02 11:30:00,149.15,149.85,149.1,149.52,18593.0,149.15,149.85,149.1,149.52,18593.0
2020-06-02 12:00:00,149.56,150.01,149.42,150.0,21469.0,149.56,150.01,149.42,150.0,21469.0
2020-06-02 12:30:00,150.0,150.01,149.79,149.95,36629.0,150.0,150.01,149.79,149.95,36629.0
2020-06-02 13:00:00,150.0,150.05,149.84,149.95,52172.0,150.0,150.05,149.84,149.95,52172.0
2020-06-02 13:30:00,149.92,150.1,149.86,149.97,82780.0,149.92,150.1,149.86,149.97,82780.0
2020-06-02 14:00:00,149.97,150.05,149.56,149.93,32802.0,149.97,150.05,149.56,149.93,32802.0
2020-06-02 14:30:00,149.97,150.52,149.77,149.99,58832.0,149.97,150.52,149.77,149.99,58832.0
2020-06-02 15:00:00,150.03,150.24,149.93,150.2,37977.0,150.03,150.24,149.93,150.2,37977.0
2020-06-02 15:30:00,150.25,151.75,150.01,151.53,132617.0,150.25,151.75,150.01,151.53,132617.0
2020-06-03 09:30:00,151.83,153.83,151.19,153.26,72182.0,151.83,153.83,151.19,153.26,72182.0
2020-06-03 10:00:00,153.26,153.92,153.18,153.73,45609.0,153.26,153.92,153.18,153.73,45609.0
2020-06-03 10:30:00,153.66,154.35,153.65,153.78,42084.0,153.66,154.35,153.65,153.78,42084.0
2020-06-03 11:00:00,153.78,154.29,153.02,154.06,33674.0,153.78,154.29,153.02,154.06,33674.0
2020-06-03 11:30:00,154.11,154.61,154.07,154.11,26800.0,154.11,154.61,154.07,154.11,26800.0
2020-06-03 12:00:00,154.13,154.52,153.83,154.5,47590.0,154.13,154.52,153.83,154.5,47590.0
2020-06-03 12:30:00,154.51,154.63,153.83,153.9,29724.0,154.51,154.63,153.83,153.9,29724.0
2020-06-03 13:00:00,153.94,153.98,153.26,153.46,31189.0,153.94,153.98,153.26,153.46,31189.0
2020-06-03 13:30:00,153.38,153.53,153.32,153.34,45986.0,153.38,153.53,153.32,153.34,45986.0
2020-06-03 14:00:00,153.33,153.65,153.33,153.39,37179.0,153.33,153.65,153.33,153.39,37179.0
2020-06-03 14:30:00,153.39,153.59,153.38,153.55,52397.0,153.39,153.59,153.38,153.55,52397.0
2020-06-03 15:00:00,153.54,153.54,152.89,153.35,40653.0,153.54,153.54,152.89,153.35,40653.0
2020-06-03 15:30:00,153.4,153.85,152.88,153.05,147407.0,153.4,153.85,152.88,153.05,147407.0
2020-06-04 09:30:00,151.31,152.6,150.2,151.96,57351.0,151.31,152.6,150.2,151.96,57351.0
2020-06-04 10:00:00,151.88,152.1,151.41,152.09,43903.0,151.88,152.1,151.41,152.09,43903.0
2020-06-04 10:30:00,152.24,152.74,152.06,152.15,35708.0,152.24,152.74,152.06,152.15,35708.0
2020-06-04 11:00:00,152.2,152.26,151.11,151.34,34454.0,152.2,152.26,151.11,151.34,34454.0
2020-06-04 11:30:00,151.3,151.67,151.23,151.44,35041.0,151.3,151.67,151.23,151.44,35041.0
2020-06-04 12:00:00,151.4,151.45,150.73,150.8,33853.0,151.4,151.45,150.73,150.8,33853.0
2020-06-04 12:30:00,150.71,150.71,150.26,150.26,23474.0,150.71,150.71,150.26,150.26,23474.0
2020-06-04 13:00:00,150.26,151.06,150.26,151.04,23631.0,150.26,151.06,150.26,151.04,23631.0
2020-06-04 13:30:00,151.07,151.46,150.85,151.4,34895.0,151.07,151.46,150.85,151.4,34895.0
2020-06-04 14:00:00,151.42,151.74,151.36,151.61,41916.0,151.42,151.74,151.36,151.61,41916.0
2020-06-04 14:30:00,151.61,151.62,150.85,150.85,27704.0,151.61,151.62,150.85,150.85,27704.0
2020-06-04 15:00:00,150.87,151.06,150.33,150.78,35415.0,150.87,151.06,150.33,150.78,35415.0
2020-06-04 15:30:00,150.77,151.34,150.56,151.24,134553.0,150.77,151.34,150.56,151.24,134553.0
2020-06-05 09:30:00,154.63,156.23,153.09,153.67,164424.0,154.63,156.23,153.09,153.67,164424.0
2020-06-05 10:00:00,153.6,153.71,151.7,151.85,244420.0,153.6,153.71,151.7,151.85,244420.0
2020-06-05 10:30:00,151.77,152.75,150.87,152.59,118966.0,151.77,152.75,150.87,152.59,118966.0
2020-06-05 11:00:00,152.64,152.78,151.83,152.23,64987.0,152.64,152.78,151.83,152.23,64987.0
2020-06-05 11:30:00,152.31,152.52,151.68,152.47,86968.0,152.31,152.52,151.68,152.47,86968.0
2020-06-05 12:00:00,152.49,152.5,151.16,151.6,57781.0,152.49,152.5,151.16,151.6,57781.0
2020-06-05 12:30:00,151.67,152.05,151.11,151.33,47216.0,151.67,152.05,151.11,151.33,47216.0
2020-06-05 13:00:00,151.32,152.0,150.62,152.0,55870.0,151.32,152.0,150.62,152.0,55870.0
2020-06-05 13:30:00,151.99,152.01,151.31,151.38,34209.0,151.99,152.01,151.31,151.38,34209.0
2020-06-05 14:00:00,151.33,151.77,151.0,151.2,47406.0,151.33,151.77,151.0,151.2,47406.0
2020-06-05 14:30:00,151.23,151.27,150.0,150.1,52997.0,151.23,151.27,150.0,150.1,52997.0
2020-06-05 15:00:00,150.16,150.46,149.74,149.95,69002.0,150.16,150.46,149.74,149.95,69002.0
2020-06-05 15:30:00,150.0,150.0,148.8,149.58,207231.0,150.0,150.0,148.8,149.58,207231.0
2020-06-08 09:30:00,148.67,151.38,148.43,149.34,142864.0,148.67,151.38,148.43,149.34,142864.0
2020-06-08 10:00:00,149.43,150.25,149.27,149.92,83168.0,149.43,150.25,149.27,149.92,83168.0
2020-06-08 10:30:00,150.0,150.62,149.81,150.19,42673.0,150.0,150.62,149.81,150.19,42673.0
2020-06-08 11:00:00,150.22,151.31,150.12,151.0,39263.0,150.22,151.31,150.12,151.0,39263.0
2020-06-08 11:30:00,150.96,151.03,150.42,150.47,56012.0,150.96,151.03,150.42,150.47,56012.0
2020-06-08 12:00:00,150.47,150.56,150.09,150.13,47636.0,150.47,150.56,150.09,150.13,47636.0
2020-06-08 12:30:00,150.13,150.5,150.12,150.16,31823.0,150.13,150.5,150.12,150.16,31823.0
2020-06-08 13:00:00,150.2,150.95,150.1,150.74,43673.0,150.2,150.95,150.1,150.74,43673.0
2020-06-08 13:30:00,150.74,151.06,150.49,150.67,59476.0,150.74,151.06,150.49,150.67,59476.0
2020-06-08 14:00:00,150.65,151.15,150.39,150.6,39606.0,150.65,151.15,150.39,150.6,39606.0
2020-06-08 14:30:00,150.61,150.63,150.0,150.03,57212.0,150.61,150.63,150.0,150.03,57212.0
2020-06-08 15:00:00,150.03,150.03,149.37,149.37,83198.0,150.03,150.03,149.37,149.37,83198.0
2020-06-08 15:30:00,149.38,150.0,149.11,150.0,236538.0,149.38,150.0,149.11,150.0,236538.0
2020-06-09 09:30:00,148.64,149.56,148.3,149.16,71371.0,148.64,149.56,148.3,149.16,71371.0
2020-06-09 10:00:00,149.15,149.4,148.62,148.62,56547.0,149.15,149.4,148.62,148.62,56547.0
2020-06-09 10:30:00,148.71,149.1,147.9,149.08,50215.0,148.71,149.1,147.9,149.08,50215.0
2020-06-09 11:00:00,149.09,149.22,148.69,148.82,24233.0,149.09,149.22,148.69,148.82,24233.0
2020-06-09 11:30:00,148.83,148.94,147.88,148.06,20315.0,148.83,148.94,147.88,148.06,20315.0
2020-06-09 12:00:00,148.1,148.1,147.54,147.81,19510.0,148.1,148.1,147.54,147.81,19510.0
2020-06-09 12:30:00,147.82,148.05,147.64,147.89,20579.0,147.82,148.05,147.64,147.89,20579.0
2020-06-09 13:00:00,147.87,148.25,147.63,147.74,21835.0,147.87,148.25,147.63,147.74,21835.0
2020-06-09 13:30:00,147.74,147.74,147.23,147.36,28399.0,147.74,147.74,147.23,147.36,28399.0
2020-06-09 14:00:00,147.37,147.37,146.6,147.1,41489.0,147.37,147.37,146.6,147.1,41489.0
2020-06-09 14:30:00,147.12,147.83,146.95,147.76,25577.0,147.12,147.83,146.95,147.76,25577.0
2020-06-09 15:00:00,147.75,147.79,147.37,147.75,27582.0,147.75,147.79,147.37,147.75,27582.0
2020-06-09 15:30:00,147.75,147.8,146.6,146.78,96583.0,147.75,147.8,146.6,146.78,96583.0
2020-06-10 09:30:00,147.27,147.72,145.51,145.94,72524.0,147.27,147.72,145.51,145.94,72524.0
2020-06-10 10:00:00,145.94,146.35,145.23,145.47,53925.0,145.94,146.35,145.23,145.47,53925.0
2020-06-10 10:30:00,145.45,146.16,145.25,145.74,57479.0,145.45,146.16,145.25,145.74,57479.0
2020-06-10 11:00:00,145.69,145.85,145.18,145.56,23003.0,145.69,145.85,145.18,145.56,23003.0
2020-06-10 11:30:00,145.53,145.57,144.66,145.34,28731.0,145.53,145.57,144.66,145.34,28731.0
2020-06-10 12:00:00,145.39,145.9,145.19,145.88,53023.0,145.39,145.9,145.19,145.88,53023.0
2020-06-10 12:30:00,145.82,146.44,145.82,146.37,74603.0,145.82,146.44,145.82,146.37,74603.0
2020-06-10 13:00:00,146.36,146.85,146.18,146.56,31047.0,146.36,146.85,146.18,146.56,31047.0
2020-06-10 13:30:00,146.61,147.09,146.19,146.44,32144.0,146.61,147.09,146.19,146.44,32144.0
2020-06-10 14:00:00,146.46,147.94,146.02,147.91,48580.0,146.46,147.94,146.02,147.91,48580.0
2020-06-10 14:30:00,147.88,147.9,146.2,146.71,88592.0,147.88,147.9,146.2,146.71,88592.0
2020-06-10 15:00:00,146.71,148.72,146.6,148.72,73940.0,146.71,148.72,146.6,148.72,73940.0
2020-06-10 15:30:00,148.65,148.8,147.1,147.16,196207.0,148.65,148.8,147.1,147.16,196207.0
2020-06-11 09:30:00,143.43,143.84,141.54,142.98,69716.0,143.43,143.84,141.54,142.98,69716.0
2020-06-11 10:00:00,143.07,143.43,142.37,142.83,288727.0,143.07,143.43,142.37,142.83,288727.0
2020-06-11 10:30:00,142.84,143.05,141.77,142.03,62914.0,142.84,143.05,141.77,142.03,62914.0
2020-06-11 11:00:00,142.03,143.27,142.01,143.06,117813.0,142.03,143.27,142.01,143.06,117813.0
2020-06-11 11:30:00,143.06,143.08,141.25,141.63,51193.0,143.06,143.08,141.25,141.63,51193.0
2020-06-11 12:00:00,141.63,141.69,140.33,140.5,40375.0,141.63,141.69,140.33,140.5,40375.0
2020-06-11 12:30:00,140.61,141.2,139.48,139.74,56155.0,140.61,141.2,139.48,139.74,56155.0
2020-06-11 13:00:00,139.77,140.74,139.76,140.15,25098.0,139.77,140.74,139.76,140.15,25098.0
2020-06-11 13:30:00,140.06,140.65,139.19,140.56,30928.0,140.06,140.65,139.19,140.56,30928.0
2020-06-11 14:00:00,140.55,140.69,139.73,140.45,39347.0,140.55,140.69,139.73,140.45,39347.0
2020-06-11 14:30:00,140.4,140.48,138.74,139.17,38291.0,140.4,140.48,138.74,139.17,38291.0
2020-06-11 15:00:00,139.23,139.71,138.28,138.73,44825.0,139.23,139.71,138.28,138.73,44825.0
2020-06-11 15:30:00,138.63,139.64,138.22,138.57,185620.0,138.63,139.64,138.22,138.57,185620.0
2020-06-12 09:30:00,142.59,143.2,141.88,142.93,87309.0,142.59,143.2,141.88,142.93,87309.0
2020-06-12 10:00:00,143.11,143.59,141.03,141.13,46444.0,143.11,143.59,141.03,141.13,46444.0
2020-06-12 10:30:00,140.93,141.42,138.48,138.63,37772.0,140.93,141.42,138.48,138.63,37772.0
2020-06-12 11:00:00,138.57,139.25,136.85,137.97,39861.0,138.57,139.25,136.85,137.97,39861.0
2020-06-12 11:30:00,137.94,139.58,137.57,139.58,19840.0,137.94,139.58,137.57,139.58,19840.0
2020-06-12 12:00:00,139.45,139.65,138.45,138.59,30967.0,139.45,139.65,138.45,138.59,30967.0
2020-06-12 12:30:00,138.53,138.67,137.48,138.43,36637.0,138.53,138.67,137.48,138.43,36637.0
2020-06-12 13:00:00,138.42,138.43,136.66,136.66,33901.0,138.42,138.43,136.66,136.66,33901.0
2020-06-12 13:30:00,136.68,136.82,134.93,135.1,38169.0,136.68,136.82,134.93,135.1,38169.0
2020-06-12 14:00:00,135.11,137.22,134.95,137.1,30705.0,135.11,137.22,134.95,137.1,30705.0
2020-06-12 14:30:00,137.24,137.88,136.48,137.56,28086.0,137.24,137.88,136.48,137.56,28086.0
2020-06-12 15:00:00,137.54,138.4,137.32,137.64,21505.0,137.54,138.4,137.32,137.64,21505.0
2020-06-12 15:30:00,137.7,139.16,137.6,138.65,116148.0,137.7,139.16,137.6,138.65,116148.0
2020-06-15 09:30:00,135.21,137.06,135.19,136.24,58266.0,135.21,137.06,135.19,136.24,58266.0
2020-06-15 10:00:00,136.14,136.98,135.93,136.45,35066.0,136.14,136.98,135.93,136.45,35066.0
2020-06-15 10:30:00,136.45,137.58,136.07,137.17,72083.0,136.45,137.58,136.07,137.17,72083.0
2020-06-15 11:00:00,137.19,137.87,136.98,137.48,47050.0,137.19,137.87,136.98,137.48,47050.0
2020-06-15 11:30:00,137.38,137.6,136.87,137.32,33454.0,137.38,137.6,136.87,137.32,33454.0
2020-06-15 12:00:00,137.25,138.1,137.25,138.02,25624.0,137.25,138.1,137.25,138.02,25624.0
2020-06-15 12:30:00,138.0,138.37,137.73,138.37,41763.0,138.0,138.37,137.73,138.37,41763.0
2020-06-15 13:00:00,138.32,138.91,138.19,138.43,53344.0,138.32,138.91,138.19,138.43,53344.0
2020-06-15 13:30:00,138.38,138.52,137.78,138.08,58411.0,138.38,138.52,137.78,138.08,58411.0
2020-06-15 14:00:00,138.1,140.26,138.09,139.71,52970.0,138.1,140.26,138.09,139.71,52970.0
2020-06-15 14:30:00,139.77,139.79,138.74,138.9,44134.0,139.77,139.79,138.74,138.9,44134.0
2020-06-15 15:00:00,138.83,139.47,138.39,138.44,79584.0,138.83,139.47,138.39,138.44,79584.0
2020-06-15 15:30:00,138.48,139.71,138.07,139.6,173657.0,138.48,139.71,138.07,139.6,173657.0
2020-06-16 09:30:00,143.72,144.46,142.19,142.39,62847.0,143.72,144.46,142.19,142.39,62847.0
2020-06-16 10:00:00,142.33,144.17,142.04,144.11,45316.0,142.33,144.17,142.04,144.11,45316.0
2020-06-16 10:30:00,144.11,144.28,140.86,140.86,33043.0,144.11,144.28,140.86,140.86,33043.0
2020-06-16 11:00:00,140.68,141.5,139.57,141.06,49062.0,140.68,141.5,139.57,141.06,49062.0
2020-06-16 11:30:00,141.13,141.51,140.33,140.53,44557.0,141.13,141.51,140.33,140.53,44557.0
2020-06-16 12:00:00,140.53,140.92,139.84,140.72,82097.0,140.53,140.92,139.84,140.72,82097.0
2020-06-16 12:30:00,140.72,141.93,140.61,141.72,81080.0,140.72,141.93,140.61,141.72,81080.0
2020-06-16 13:00:00,141.75,142.19,141.59,141.87,33066.0,141.75,142.19,141.59,141.87,33066.0
2020-06-16 13:30:00,141.78,141.78,140.89,141.06,41920.0,141.78,141.78,140.89,141.06,41920.0
2020-06-16 14:00:00,141.02,142.13,141.02,141.86,37226.0,141.02,142.13,141.02,141.86,37226.0
2020-06-16 14:30:00,141.9,142.15,141.59,141.7,37181.0,141.9,142.15,141.59,141.7,37181.0
2020-06-16 15:00:00,141.66,141.7,140.24,140.36,147720.0,141.66,141.7,140.24,140.36,147720.0
2020-06-16 15:30:00,140.32,141.25,140.21,141.19,157526.0,140.32,141.25,140.21,141.19,157526.0
2020-06-17 09:30:00,141.5,141.5,140.01,140.19,62577.0,141.5,141.5,140.01,140.19,62577.0
2020-06-17 10:00:00,140.22,140.58,138.51,138.71,37533.0,140.22,140.58,138.51,138.71,37533.0
2020-06-17 10:30:00,138.69,138.95,138.04,138.77,71614.0,138.69,138.95,138.04,138.77,71614.0
2020-06-17 11:00:00,138.81,139.14,138.43,138.71,102048.0,138.81,139.14,138.43,138.71,102048.0
2020-06-17 11:30:00,138.73,140.25,138.67,140.25,38782.0,138.73,140.25,138.67,140.25,38782.0
2020-06-17 12:00:00,140.33,141.09,140.27,140.87,97273.0,140.33,141.09,140.27,140.87,97273.0
2020-06-17 12:30:00,140.92,141.37,140.73,140.88,33419.0,140.92,141.37,140.73,140.88,33419.0
2020-06-17 13:00:00,140.94,141.12,140.47,140.61,24124.0,140.94,141.12,140.47,140.61,24124.0
2020-06-17 13:30:00,140.65,141.38,140.59,140.59,47158.0,140.65,141.38,140.59,140.59,47158.0
2020-06-17 14:00:00,140.72,140.95,140.26,140.42,34018.0,140.72,140.95,140.26,140.42,34018.0
2020-06-17 14:30:00,140.48,140.52,139.94,139.98,36938.0,140.48,140.52,139.94,139.98,36938.0
2020-06-17 15:00:00,139.93,140.01,138.6,138.99,59336.0,139.93,140.01,138.6,138.99,59336.0
2020-06-17 15:30:00,139.01,139.31,138.4,138.92,157111.0,139.01,139.31,138.4,138.92,157111.0
2020-06-18 09:30:00,138.02,138.95,136.89,138.42,31011.0,138.02,138.95,136.89,138.42,31011.0
2020-06-18 10:00:00,138.29,138.92,137.94,138.01,34198.0,138.29,138.92,137.94,138.01,34198.0
2020-06-18 10:30:00,137.94,139.24,137.68,139.24,36757.0,137.94,139.24,137.68,139.24,36757.0
2020-06-18 11:00:00,139.25,139.25,137.98,138.03,52929.0,139.25,139.25,137.98,138.03,52929.0
2020-06-18 11:30:00,138.03,138.29,137.3,138.21,97999.0,138.03,138.29,137.3,138.21,97999.0
2020-06-18 12:00:00,138.43,138.81,137.92,138.72,63699.0,138.43,138.81,137.92,138.72,63699.0
2020-06-18 12:30:00,138.71,138.81,138.41,138.71,24064.0,138.71,138.81,138.41,138.71,24064.0
2020-06-18 13:00:00,138.68,138.94,138.47,138.58,28550.0,138.68,138.94,138.47,138.58,28550.0
2020-06-18 13:30:00,138.6,138.83,138.44,138.72,22068.0,138.6,138.83,138.44,138.72,22068.0
2020-06-18 14:00:00,138.69,138.7,137.85,137.94,30671.0,138.69,138.7,137.85,137.94,30671.0
2020-06-18 14:30:00,137.94,138.15,137.37,137.54,55604.0,137.94,138.15,137.37,137.54,55604.0
2020-06-18 15:00:00,137.52,138.01,137.28,137.95,37987.0,137.52,138.01,137.28,137.95,37987.0
2020-06-18 15:30:00,137.92,138.54,137.37,138.08,152337.0,137.92,138.54,137.37,138.08,152337.0
2020-06-19 09:30:00,141.17,141.31,139.64,139.89,150810.0,141.17,141.31,139.64,139.89,150810.0
2020-06-19 10:00:00,139.99,140.51,139.68,140.01,58850.0,139.99,140.51,139.68,140.01,58850.0
2020-06-19 10:30:00,140.06,140.83,139.71,140.36,36785.0,140.06,140.83,139.71,140.36,36785.0
2020-06-19 11:00:00,140.38,140.38,139.19,139.3,60206.0,140.38,140.38,139.19,139.3,60206.0
2020-06-19 11:30:00,139.31,139.34,138.83,138.83,26341.0,139.31,139.34,138.83,138.83,26341.0
2020-06-19 12:00:00,138.91,139.0,137.58,138.03,37294.0,138.91,139.0,137.58,138.03,37294.0
2020-06-19 12:30:00,138.04,138.78,137.47,138.66,20022.0,138.04,138.78,137.47,138.66,20022.0
2020-06-19 13:00:00,138.55,138.57,137.28,137.65,58809.0,138.55,138.57,137.28,137.65,58809.0
2020-06-19 13:30:00,137.63,137.74,136.82,136.83,24540.0,137.63,137.74,136.82,136.83,24540.0
2020-06-19 14:00:00,136.84,137.17,136.46,136.88,36654.0,136.84,137.17,136.46,136.88,36654.0
2020-06-19 14:30:00,136.89,138.19,136.77,138.11,55956.0,136.89,138.19,136.77,138.11,55956.0
2020-06-19 15:00:00,138.01,138.59,137.64,137.98,44674.0,138.01,138.59,137.64,137.98,44674.0
2020-06-19 15:30:00,137.99,138.17,136.06,136.17,401080.0,137.99,138.17,136.06,136.17,401080.0
2020-06-22 09:30:00,135.83,136.21,134.38,135.06,103921.0,135.83,136.21,134.38,135.06,103921.0
2020-06-22 10:00:00,135.0,135.54,134.9,135.2,40135.0,135.0,135.54,134.9,135.2,40135.0
2020-06-22 10:30:00,135.26,135.37,133.93,134.13,43432.0,135.26,135.37,133.93,134.13,43432.0
2020-06-22 11:00:00,134.09,134.77,134.04,134.61,83509.0,134.09,134.77,134.04,134.61,83509.0
2020-06-22 11:30:00,134.66,135.04,134.58,134.78,31419.0,134.66,135.04,134.58,134.78,31419.0
2020-06-22 12:00:00,134.81,135.57,134.72,135.4,42295.0,134.81,135.57,134.72,135.4,42295.0
2020-06-22 12:30:00,135.4,136.12,135.31,136.09,64318.0,135.4,136.12,135.31,136.09,64318.0
2020-06-22 13:00:00,136.11,136.75,136.07,136.68,27917.0,136.11,136.75,136.07,136.68,27917.0
2020-06-22 13:30:00,136.71,137.27,136.59,137.19,21475.0,136.71,137.27,136.59,137.19,21475.0
2020-06-22 14:00:00,137.25,137.61,136.68,137.39,24537.0,137.25,137.61,136.68,137.39,24537.0
2020-06-22 14:30:00,137.36,137.89,137.14,137.88,28582.0,137.36,137.89,137.14,137.88,28582.0
2020-06-22 15:00:00,137.91,137.92,136.36,136.52,35983.0,137.91,137.92,136.36,136.52,35983.0
2020-06-22 15:30:00,136.54,137.64,136.41,137.51,181762.0,136.54,137.64,136.41,137.51,181762.0
2020-06-23 09:30:00,139.19,139.46,136.85,137.51,45642.0,139.19,139.46,136.85,137.51,45642.0
2020-06-23 10:00:00,137.54,138.8,137.18,138.77,25071.0,137.54,138.8,137.18,138.77,25071.0
2020-06-23 10:30:00,138.78,138.91,137.87,138.89,55853.0,138.78,138.91,137.87,138.89,55853.0
2020-06-23 11:00:00,138.94,139.69,138.65,139.69,36307.0,138.94,139.69,138.65,139.69,36307.0
2020-06-23 11:30:00,139.64,139.72,139.01,139.46,22913.0,139.64,139.72,139.01,139.46,22913.0
2020-06-23 12:00:00,139.54,139.99,139.02,139.81,74352.0,139.54,139.99,139.02,139.81,74352.0
2020-06-23 12:30:00,139.87,140.47,139.67,140.21,104096.0,139.87,140.47,139.67,140.21,104096.0
2020-06-23 13:00:00,140.28,141.45,140.24,141.42,73661.0,140.28,141.45,140.24,141.42,73661.0
2020-06-23 13:30:00,141.44,142.02,141.28,141.43,130201.0,141.44,142.02,141.28,141.43,130201.0
2020-06-23 14:00:00,141.39,141.52,140.35,140.5,66675.0,141.39,141.52,140.35,140.5,66675.0
2020-06-23 14:30:00,140.55,140.96,140.23,140.51,32051.0,140.55,140.96,140.23,140.51,32051.0
2020-06-23 15:00:00,140.46,140.56,140.24,140.38,40917.0,140.46,140.56,140.24,140.38,40917.0
2020-06-23 15:30:00,140.34,140.59,139.98,140.13,145269.0,140.34,140.59,139.98,140.13,145269.0
2020-06-24 09:30:00,139.1,139.78,137.57,138.09,75701.0,139.1,139.78,137.57,138.09,75701.0
2020-06-24 10:00:00,138.08,138.18,136.55,136.69,80337.0,138.08,138.18,136.55,136.69,80337.0
2020-06-24 10:30:00,136.76,136.77,134.94,135.03,33883.0,136.76,136.77,134.94,135.03,33883.0
2020-06-24 11:00:00,135.03,135.59,134.38,135.53,81287.0,135.03,135.59,134.38,135.53,81287.0
2020-06-24 11:30:00,135.4,135.46,134.47,135.23,87611.0,135.4,135.46,134.47,135.23,87611.0
2020-06-24 12:00:00,135.3,135.83,134.75,135.25,96068.0,135.3,135.83,134.75,135.25,96068.0
2020-06-24 12:30:00,135.22,136.23,134.92,136.12,42034.0,135.22,136.23,134.92,136.12,42034.0
2020-06-24 13:00:00,136.11,136.26,135.3,135.31,52022.0,136.11,136.26,135.3,135.31,52022.0
2020-06-24 13:30:00,135.31,135.82,135.16,135.82,63451.0,135.31,135.82,135.16,135.82,63451.0
2020-06-24 14:00:00,135.9,136.61,135.33,136.57,47220.0,135.9,136.61,135.33,136.57,47220.0
2020-06-24 14:30:00,136.51,136.74,135.64,135.93,47481.0,136.51,136.74,135.64,135.93,47481.0
2020-06-24 15:00:00,135.86,137.3,135.86,137.06,74489.0,135.86,137.3,135.86,137.06,74489.0
2020-06-24 15:30:00,137.06,137.28,136.3,136.55,241115.0,137.06,137.28,136.3,136.55,241115.0
2020-06-25 09:30:00,136.03,136.27,134.6,135.49,34115.0,136.03,136.27,134.6,135.49,34115.0
2020-06-25 10:00:00,135.55,136.39,135.41,136.15,20836.0,135.55,136.39,135.41,136.15,20836.0
2020-06-25 10:30:00,136.01,136.01,134.7,134.77,33592.0,136.01,136.01,134.7,134.77,33592.0
2020-06-25 11:00:00,134.66,134.69,133.66,133.77,43649.0,134.66,134.69,133.66,133.77,43649.0
2020-06-25 11:30:00,133.81,134.38,133.18,134.34,37455.0,133.81,134.38,133.18,134.34,37455.0
2020-06-25 12:00:00,134.48,134.99,134.3,134.8,27368.0,134.48,134.99,134.3,134.8,27368.0
2020-06-25 12:30:00,134.88,135.3,134.57,135.06,30089.0,134.88,135.3,134.57,135.06,30089.0
2020-06-25 13:00:00,135.0,135.4,134.93,135.36,39321.0,135.0,135.4,134.93,135.36,39321.0
2020-06-25 13:30:00,135.3,135.59,135.02,135.3,21178.0,135.3,135.59,135.02,135.3,21178.0
2020-06-25 14:00:00,135.35,135.83,135.08,135.45,29510.0,135.35,135.83,135.08,135.45,29510.0
2020-06-25 14:30:00,135.43,136.08,135.18,136.02,42626.0,135.43,136.08,135.18,136.02,42626.0
2020-06-25 15:00:00,136.0,137.69,135.93,137.5,46556.0,136.0,137.69,135.93,137.5,46556.0
2020-06-25 15:30:00,137.45,137.97,136.92,137.7,213989.0,137.45,137.97,136.92,137.7,213989.0
2020-06-26 09:30:00,136.88,139.06,136.88,138.61,51946.0,136.88,139.06,136.88,138.61,51946.0
2020-06-26 10:00:00,138.57,138.98,137.2,137.53,67034.0,138.57,138.98,137.2,137.53,67034.0
2020-06-26 10:30:00,137.48,137.52,136.36,136.36,49571.0,137.48,137.52,136.36,136.36,49571.0
2020-06-26 11:00:00,136.58,136.79,135.98,136.02,25378.0,136.58,136.79,135.98,136.02,25378.0
2020-06-26 11:30:00,136.13,136.94,135.82,136.86,30181.0,136.13,136.94,135.82,136.86,30181.0
2020-06-26 12:00:00,136.84,136.84,135.69,136.32,32996.0,136.84,136.84,135.69,136.32,32996.0
2020-06-26 12:30:00,136.27,136.51,135.92,136.51,19634.0,136.27,136.51,135.92,136.51,19634.0
2020-06-26 13:00:00,136.5,136.78,136.34,136.67,20744.0,136.5,136.78,136.34,136.67,20744.0
2020-06-26 13:30:00,136.68,137.02,136.62,136.73,27379.0,136.68,137.02,136.62,136.73,27379.0
2020-06-26 14:00:00,136.69,136.89,135.98,136.1,48951.0,136.69,136.89,135.98,136.1,48951.0
2020-06-26 14:30:00,136.12,136.68,135.91,136.52,61901.0,136.12,136.68,135.91,136.52,61901.0
2020-06-26 15:00:00,136.53,136.73,135.66,135.88,56968.0,136.53,136.73,135.66,135.88,56968.0
2020-06-26 15:30:00,135.85,136.79,135.47,135.79,172466.0,135.85,136.79,135.47,135.79,172466.0
2020-06-29 09:30:00,136.94,137.26,135.63,136.39,34735.0,136.94,137.26,135.63,136.39,34735.0
2020-06-29 10:00:00,136.41,136.99,136.16,136.8,15892.0,136.41,136.99,136.16,136.8,15892.0
2020-06-29 10:30:00,136.68,137.27,136.58,137.0,20508.0,136.68,137.27,136.58,137.0,20508.0
2020-06-29 11:00:00,137.08,137.11,136.42,136.99,32266.0,137.08,137.11,136.42,136.99,32266.0
2020-06-29 11:30:00,136.94,137.5,136.71,137.32,19587.0,136.94,137.5,136.71,137.32,19587.0
2020-06-29 12:00:00,137.47,137.64,137.18,137.36,15570.0,137.47,137.64,137.18,137.36,15570.0
2020-06-29 12:30:00,137.4,137.71,137.36,137.45,13729.0,137.4,137.71,137.36,137.45,13729.0
2020-06-29 13:00:00,137.51,137.51,137.04,137.18,9481.0,137.51,137.51,137.04,137.18,9481.0
2020-06-29 13:30:00,137.19,137.55,137.13,137.21,12687.0,137.19,137.55,137.13,137.21,12687.0
2020-06-29 14:00:00,137.24,137.38,136.68,136.69,17126.0,137.24,137.38,136.68,136.69,17126.0
2020-06-29 14:30:00,136.72,137.09,136.66,136.96,14297.0,136.72,137.09,136.66,136.96,14297.0
2020-06-29 15:00:00,137.0,137.13,136.51,137.07,15541.0,137.0,137.13,136.51,137.07,15541.0
2020-06-29 15:30:00,137.1,137.52,136.72,137.52,53701.0,137.1,137.52,136.72,137.52,53701.0
2020-06-30 09:30:00,137.0,138.56,137.0,138.44,32296.0,137.0,138.56,137.0,138.44,32296.0
2020-06-30 10:00:00,138.36,138.65,138.04,138.27,9318.0,138.36,138.65,138.04,138.27,9318.0
2020-06-30 10:30:00,138.35,139.54,138.3,139.41,14250.0,138.35,139.54,138.3,139.41,14250.0
2020-06-30 11:00:00,139.39,140.37,139.36,140.25,18297.0,139.39,140.37,139.36,140.25,18297.0
2020-06-30 11:30:00,140.2,140.47,139.93,140.41,24677.0,140.2,140.47,139.93,140.41,24677.0
2020-06-30 12:00:00,140.45,141.4,140.4,140.72,33291.0,140.45,141.4,140.4,140.72,33291.0
2020-06-30 12:30:00,140.73,140.89,140.43,140.82,18215.0,140.73,140.89,140.43,140.82,18215.0
2020-06-30 13:00:00,140.85,140.85,140.44,140.76,16456.0,140.85,140.85,140.44,140.76,16456.0
2020-06-30 13:30:00,140.7,141.06,140.59,141.0,14488.0,140.7,141.06,140.59,141.0,14488.0
2020-06-30 14:00:00,141.0,141.34,140.97,141.34,18735.0,141.0,141.34,140.97,141.34,18735.0
2020-06-30 14:30:00,141.3,141.51,141.15,141.43,23168.0,141.3,141.51,141.15,141.43,23168.0
2020-06-30 15:00:00,141.44,141.65,141.15,141.53,32062.0,141.44,141.65,141.15,141.53,32062.0
2020-06-30 15:30:00,141.5,142.56,141.38,141.86,165332.0,141.5,142.56,141.38,141.86,165332.0
2020-07-01 09:30:00,141.98,142.68,139.67,140.19,112342.0,141.98,142.68,139.67,140.19,112342.0
2020-07-01 10:00:00,140.19,140.52,139.93,140.32,59112.0,140.19,140.52,139.93,140.32,59112.0
2020-07-01 10:30:00,140.46,140.53,139.61,140.34,21518.0,140.46,140.53,139.61,140.34,21518.0
2020-07-01 11:00:00,140.41,140.5,139.4,139.72,37872.0,140.41,140.5,139.4,139.72,37872.0
2020-07-01 11:30:00,139.64,140.13,139.4,139.93,48970.0,139.64,140.13,139.4,139.93,48970.0
2020-07-01 12:00:00,139.89,140.6,139.8,140.6,34381.0,139.89,140.6,139.8,140.6,34381.0
2020-07-01 12:30:00,140.63,140.94,140.36,140.6,20998.0,140.63,140.94,140.36,140.6,20998.0
2020-07-01 13:00:00,140.6,140.67,140.41,140.45,16869.0,140.6,140.67,140.41,140.45,16869.0
2020-07-01 13:30:00,140.48,140.92,140.35,140.62,18029.0,140.48,140.92,140.35,140.62,18029.0
2020-07-01 14:00:00,140.62,141.21,140.61,140.94,60506.0,140.62,141.21,140.61,140.94,60506.0
2020-07-01 14:30:00,140.96,141.54,140.61,141.4,106222.0,140.96,141.54,140.61,141.4,106222.0
2020-07-01 15:00:00,141.43,142.52,141.38,142.38,313754.0,141.43,142.52,141.38,142.38,313754.0
2020-07-01 15:30:00,142.39,142.56,141.39,141.47,121313.0,142.39,142.56,141.39,141.47,121313.0
2020-07-02 09:30:00,143.22,144.0,142.8,143.08,48451.0,143.22,144.0,142.8,143.08,48451.0
2020-07-02 10:00:00,143.11,143.35,142.61,142.61,27904.0,143.11,143.35,142.61,142.61,27904.0
2020-07-02 10:30:00,142.5,143.25,142.27,142.46,25338.0,142.5,143.25,142.27,142.46,25338.0
2020-07-02 11:00:00,142.27,142.56,141.95,142.37,22355.0,142.27,142.56,141.95,142.37,22355.0
2020-07-02 11:30:00,142.39,143.03,142.35,142.81,25367.0,142.39,143.03,142.35,142.81,25367.0
2020-07-02 12:00:00,142.86,142.92,142.18,142.89,20666.0,142.86,142.92,142.18,142.89,20666.0
2020-07-02 12:30:00,142.84,142.86,142.36,142.53,18303.0,142.84,142.86,142.36,142.53,18303.0
2020-07-02 13:00:00,142.48,142.6,142.25,142.48,19769.0,142.48,142.6,142.25,142.48,19769.0
2020-07-02 13:30:00,142.45,142.56,142.08,142.22,15840.0,142.45,142.56,142.08,142.22,15840.0
2020-07-02 14:00:00,142.24,142.52,142.01,142.5,21530.0,142.24,142.52,142.01,142.5,21530.0
2020-07-02 14:30:00,142.51,143.19,142.51,143.11,31226.0,142.51,143.19,142.51,143.11,31226.0
2020-07-02 15:00:00,143.1,143.19,142.07,142.12,32848.0,143.1,143.19,142.07,142.12,32848.0
2020-07-02 15:30:00,142.11,142.36,140.87,141.51,144592.0,142.11,142.36,140.87,141.51,144592.0
2020-07-06 09:30:00,143.3,143.3,141.72,142.94,59526.0,143.3,143.3,141.72,142.94,59526.0
2020-07-06 10:00:00,143.0,143.68,142.52,143.13,57522.0,143.0,143.68,142.52,143.13,57522.0
2020-07-06 10:30:00,143.0,143.81,142.8,143.7,48108.0,143.0,143.81,142.8,143.7,48108.0
2020-07-06 11:00:00,143.66,143.7,143.3,143.47,28704.0,143.66,143.7,143.3,143.47,28704.0
2020-07-06 11:30:00,143.46,143.76,143.22,143.45,37036.0,143.46,143.76,143.22,143.45,37036.0
2020-07-06 12:00:00,143.46,143.57,143.0,143.15,83724.0,143.46,143.57,143.0,143.15,83724.0
2020-07-06 12:30:00,143.09,143.74,143.0,143.64,27991.0,143.09,143.74,143.0,143.64,27991.0
2020-07-06 13:00:00,143.69,144.03,143.65,143.92,49045.0,143.69,144.03,143.65,143.92,49045.0
2020-07-06 13:30:00,143.89,144.0,143.49,143.72,43744.0,143.89,144.0,143.49,143.72,43744.0
2020-07-06 14:00:00,143.64,143.64,142.93,143.09,37961.0,143.64,143.64,142.93,143.09,37961.0
2020-07-06 14:30:00,143.07,143.55,143.05,143.43,52465.0,143.07,143.55,143.05,143.43,52465.0
2020-07-06 15:00:00,143.4,143.49,143.1,143.4,45731.0,143.4,143.49,143.1,143.4,45731.0
2020-07-06 15:30:00,143.39,143.68,143.17,143.63,130128.0,143.39,143.68,143.17,143.63,130128.0
2020-07-07 09:30:00,142.56,143.28,141.74,143.28,44242.0,142.56,143.28,141.74,143.28,44242.0
2020-07-07 10:00:00,143.26,143.89,143.0,143.58,44158.0,143.26,143.89,143.0,143.58,44158.0
2020-07-07 10:30:00,143.58,143.67,143.1,143.53,21623.0,143.58,143.67,143.1,143.53,21623.0
2020-07-07 11:00:00,143.55,144.12,143.53,143.98,18087.0,143.55,144.12,143.53,143.98,18087.0
2020-07-07 11:30:00,144.0,144.23,143.6,144.23,22231.0,144.0,144.23,143.6,144.23,22231.0
2020-07-07 12:00:00,144.34,144.44,144.04,144.15,22498.0,144.34,144.44,144.04,144.15,22498.0
2020-07-07 12:30:00,144.11,144.11,143.58,143.64,17375.0,144.11,144.11,143.58,143.64,17375.0
2020-07-07 13:00:00,143.66,143.85,143.38,143.55,17677.0,143.66,143.85,143.38,143.55,17677.0
2020-07-07 13:30:00,143.45,143.63,143.18,143.27,18430.0,143.45,143.63,143.18,143.27,18430.0
2020-07-07 14:00:00,143.21,143.28,142.99,143.07,25751.0,143.21,143.28,142.99,143.07,25751.0
2020-07-07 14:30:00,143.08,143.27,142.49,143.27,32270.0,143.08,143.27,142.49,143.27,32270.0
2020-07-07 15:00:00,143.26,143.3,142.65,142.93,44263.0,143.26,143.3,142.65,142.93,44263.0
2020-07-07 15:30:00,142.9,142.93,141.74,141.94,148107.0,142.9,142.93,141.74,141.94,148107.0
2020-07-08 09:30:00,142.56,144.01,142.31,143.63,29585.0,142.56,144.01,142.31,143.63,29585.0
2020-07-08 10:00:00,143.63,143.82,142.94,143.28,22859.0,143.63,143.82,142.94,143.28,22859.0
2020-07-08 10:30:00,143.28,143.92,143.27,143.52,19582.0,143.28,143.92,143.27,143.52,19582.0
2020-07-08 11:00:00,143.46,143.78,142.74,143.01,47387.0,143.46,143.78,142.74,143.01,47387.0
2020-07-08 11:30:00,142.98,143.19,142.78,143.08,21219.0,142.98,143.19,142.78,143.08,21219.0
2020-07-08 12:00:00,143.13,143.29,142.95,143.11,12962.0,143.13,143.29,142.95,143.11,12962.0
2020-07-08 12:30:00,143.2,143.29,142.9,143.27,12687.0,143.2,143.29,142.9,143.27,12687.0
2020-07-08 13:00:00,143.25,143.38,142.85,143.09,21586.0,143.25,143.38,142.85,143.09,21586.0
2020-07-08 13:30:00,143.17,143.43,142.88,143.14,28847.0,143.17,143.43,142.88,143.14,28847.0
2020-07-08 14:00:00,143.05,143.45,143.04,143.31,18673.0,143.05,143.45,143.04,143.31,18673.0
2020-07-08 14:30:00,143.35,143.65,143.07,143.53,30693.0,143.35,143.65,143.07,143.53,30693.0
2020-07-08 15:00:00,143.58,144.26,143.46,143.94,24958.0,143.58,144.26,143.46,143.94,24958.0
2020-07-08 15:30:00,144.06,144.42,143.83,144.26,121740.0,144.06,144.42,143.83,144.26,121740.0
2020-07-09 09:30:00,143.97,145.66,143.5,145.61,57683.0,143.97,145.66,143.5,145.61,57683.0
2020-07-09 10:00:00,145.76,145.95,145.04,145.17,39887.0,145.76,145.95,145.04,145.17,39887.0
2020-07-09 10:30:00,145.13,145.32,143.75,143.75,59932.0,145.13,145.32,143.75,143.75,59932.0
2020-07-09 11:00:00,143.7,143.81,142.73,143.16,29908.0,143.7,143.81,142.73,143.16,29908.0
2020-07-09 11:30:00,143.22,143.5,142.72,143.35,18716.0,143.22,143.5,142.72,143.35,18716.0
2020-07-09 12:00:00,143.34,143.89,143.33,143.39,14949.0,143.34,143.89,143.33,143.39,14949.0
2020-07-09 12:30:00,143.38,143.77,143.23,143.67,18712.0,143.38,143.77,143.23,143.67,18712.0
2020-07-09 13:00:00,143.64,144.74,143.63,144.35,24053.0,143.64,144.74,143.63,144.35,24053.0
2020-07-09 13:30:00,144.42,144.45,144.05,144.22,22389.0,144.42,144.45,144.05,144.22,22389.0
2020-07-09 14:00:00,144.19,144.84,144.15,144.82,20576.0,144.19,144.84,144.15,144.82,20576.0
2020-07-09 14:30:00,144.74,145.23,144.62,145.19,30759.0,144.74,145.23,144.62,145.19,30759.0
2020-07-09 15:00:00,145.29,145.48,144.73,144.74,38989.0,145.29,145.48,144.73,144.74,38989.0
2020-07-09 15:30:00,144.74,145.32,144.47,145.06,77850.0,144.74,145.32,144.47,145.06,77850.0
2020-07-10 09:30:00,145.03,145.31,142.74,143.05,24795.0,145.03,145.31,142.74,143.05,24795.0
2020-07-10 10:00:00,142.7,143.41,142.24,143.08,24514.0,142.7,143.41,142.24,143.08,24514.0
2020-07-10 10:30:00,143.03,143.45,142.77,142.91,17002.0,143.03,143.45,142.77,142.91,17002.0
2020-07-10 11:00:00,142.81,142.81,142.11,142.28,19318.0,142.81,142.81,142.11,142.28,19318.0
2020-07-10 11:30:00,142.24,142.79,142.14,142.62,14629.0,142.24,142.79,142.14,142.62,14629.0
2020-07-10 12:00:00,142.54,142.79,142.06,142.06,25020.0,142.54,142.79,142.06,142.06,25020.0
2020-07-10 12:30:00,142.08,142.19,141.88,141.94,15633.0,142.08,142.19,141.88,141.94,15633.0
2020-07-10 13:00:00,141.93,142.1,141.81,141.83,18031.0,141.93,142.1,141.81,141.83,18031.0
2020-07-10 13:30:00,141.84,142.1,141.52,141.93,15657.0,141.84,142.1,141.52,141.93,15657.0
2020-07-10 14:00:00,141.97,142.03,141.38,141.48,16078.0,141.97,142.03,141.38,141.48,16078.0
2020-07-10 14:30:00,141.41,141.87,141.41,141.77,20302.0,141.41,141.87,141.41,141.77,20302.0
2020-07-10 15:00:00,141.73,143.0,141.65,142.97,74189.0,141.73,143.0,141.65,142.97,74189.0
2020-07-10 15:30:00,142.98,143.3,142.67,142.72,128437.0,142.98,143.3,142.67,142.72,128437.0
2020-07-13 09:30:00,144.22,144.74,143.61,143.95,19752.0,144.22,144.74,143.61,143.95,19752.0
2020-07-13 10:00:00,144.0,144.58,143.82,144.58,21082.0,144.0,144.58,143.82,144.58,21082.0
2020-07-13 10:30:00,144.78,144.9,144.06,144.78,21630.0,144.78,144.9,144.06,144.78,21630.0
2020-07-13 11:00:00,144.85,145.29,144.76,145.12,13027.0,144.85,145.29,144.76,145.12,13027.0
2020-07-13 11:30:00,145.12,145.98,145.05,145.97,10608.0,145.12,145.98,145.05,145.97,10608.0
2020-07-13 12:00:00,146.0,146.35,145.63,145.75,9124.0,146.0,146.35,145.63,145.75,9124.0
2020-07-13 12:30:00,145.65,145.93,145.65,145.89,18354.0,145.65,145.93,145.65,145.89,18354.0
2020-07-13 13:00:00,145.89,146.29,145.86,146.01,13544.0,145.89,146.29,145.86,146.01,13544.0
2020-07-13 13:30:00,146.05,146.11,145.51,145.72,26769.0,146.05,146.11,145.51,145.72,26769.0
2020-07-13 14:00:00,145.72,145.81,144.25,144.25,26114.0,145.72,145.81,144.25,144.25,26114.0
2020-07-13 14:30:00,144.28,144.5,144.01,144.34,40918.0,144.28,144.5,144.01,144.34,40918.0
2020-07-13 15:00:00,144.39,144.39,142.98,143.02,42417.0,144.39,144.39,142.98,143.02,42417.0
2020-07-13 15:30:00,143.04,143.04,141.15,141.29,241891.0,143.04,143.04,141.15,141.29,241891.0
2020-07-14 09:30:00,141.8,144.05,140.6,144.0,317308.0,141.8,144.05,140.6,144.0,317308.0
2020-07-14 10:00:00,143.86,144.1,143.07,143.88,39545.0,143.86,144.1,143.07,143.88,39545.0
2020-07-14 10:30:00,143.75,144.99,143.66,144.84,53282.0,143.75,144.99,143.66,144.84,53282.0
2020-07-14 11:00:00,144.87,145.4,144.68,145.06,59610.0,144.87,145.4,144.68,145.06,59610.0
2020-07-14 11:30:00,145.1,145.51,144.84,145.09,17770.0,145.1,145.51,144.84,145.09,17770.0
2020-07-14 12:00:00,145.21,145.6,144.84,145.15,34095.0,145.21,145.6,144.84,145.15,34095.0
2020-07-14 12:30:00,145.13,145.47,144.93,145.0,103256.0,145.13,145.47,144.93,145.0,103256.0
2020-07-14 13:00:00,145.03,145.72,144.8,145.59,23280.0,145.03,145.72,144.8,145.59,23280.0
2020-07-14 13:30:00,145.58,146.78,145.58,146.3,61162.0,145.58,146.78,145.58,146.3,61162.0
2020-07-14 14:00:00,146.24,147.14,146.19,146.93,18030.0,146.24,147.14,146.19,146.93,18030.0
2020-07-14 14:30:00,146.96,147.65,146.73,147.54,24434.0,146.96,147.65,146.73,147.54,24434.0
2020-07-14 15:00:00,147.53,147.63,146.76,147.18,60523.0,147.53,147.63,146.76,147.18,60523.0
2020-07-14 15:30:00,147.18,147.99,147.03,147.78,168026.0,147.18,147.99,147.03,147.78,168026.0
2020-07-15 09:30:00,150.0,150.86,149.26,150.65,85103.0,150.0,150.86,149.26,150.65,85103.0
2020-07-15 10:00:00,150.83,151.39,150.56,151.18,44367.0,150.83,151.39,150.56,151.18,44367.0
2020-07-15 10:30:00,151.32,152.6,151.32,152.09,30820.0,151.32,152.6,151.32,152.09,30820.0
2020-07-15 11:00:00,152.13,152.89,151.96,152.89,31920.0,152.13,152.89,151.96,152.89,31920.0
2020-07-15 11:30:00,152.8,152.83,151.45,151.45,47508.0,152.8,152.83,151.45,151.45,47508.0
2020-07-15 12:00:00,151.44,151.81,151.06,151.56,48737.0,151.44,151.81,151.06,151.56,48737.0
2020-07-15 12:30:00,151.52,152.02,151.24,152.02,20395.0,151.52,152.02,151.24,152.02,20395.0
2020-07-15 13:00:00,152.0,152.29,151.7,151.86,20958.0,152.0,152.29,151.7,151.86,20958.0
2020-07-15 13:30:00,151.94,152.11,151.63,151.69,21230.0,151.94,152.11,151.63,151.69,21230.0
2020-07-15 14:00:00,151.57,152.25,151.51,151.98,22187.0,151.57,152.25,151.51,151.98,22187.0
2020-07-15 14:30:00,151.98,152.23,151.41,151.52,25344.0,151.98,152.23,151.41,151.52,25344.0
2020-07-15 15:00:00,151.46,152.02,151.4,152.02,32629.0,151.46,152.02,151.4,152.02,32629.0
2020-07-15 15:30:00,152.03,152.87,151.96,152.37,152642.0,152.03,152.87,151.96,152.37,152642.0
2020-07-16 09:30:00,151.74,151.85,150.07,150.45,62026.0,151.74,151.85,150.07,150.45,62026.0
2020-07-16 10:00:00,150.47,150.93,150.17,150.72,137361.0,150.47,150.93,150.17,150.72,137361.0
2020-07-16 10:30:00,150.71,151.01,150.16,150.17,30670.0,150.71,151.01,150.16,150.17,30670.0
2020-07-16 11:00:00,150.15,150.26,149.48,149.59,33500.0,150.15,150.26,149.48,149.59,33500.0
2020-07-16 11:30:00,149.61,149.65,148.73,148.84,16353.0,149.61,149.65,148.73,148.84,16353.0
2020-07-16 12:00:00,148.83,148.88,148.62,148.72,33631.0,148.83,148.88,148.62,148.72,33631.0
2020-07-16 12:30:00,148.7,148.9,148.16,148.26,24463.0,148.7,148.9,148.16,148.26,24463.0
2020-07-16 13:00:00,148.25,149.23,148.2,149.23,53092.0,148.25,149.23,148.2,149.23,53092.0
2020-07-16 13:30:00,149.19,149.61,148.98,149.42,15337.0,149.19,149.61,148.98,149.42,15337.0
2020-07-16 14:00:00,149.4,149.74,149.16,149.64,16187.0,149.4,149.74,149.16,149.64,16187.0
2020-07-16 14:30:00,149.65,149.66,148.79,148.88,22909.0,149.65,149.66,148.79,148.88,22909.0
2020-07-16 15:00:00,148.89,149.5,148.61,149.45,40251.0,148.89,149.5,148.61,149.45,40251.0
2020-07-16 15:30:00,149.46,149.85,149.33,149.69,168273.0,149.46,149.85,149.33,149.69,168273.0
2020-07-17 09:30:00,150.94,150.94,149.91,150.41,87713.0,150.94,150.94,149.91,150.41,87713.0
2020-07-17 10:00:00,150.31,150.86,150.07,150.64,109096.0,150.31,150.86,150.07,150.64,109096.0
2020-07-17 10:30:00,150.68,152.32,150.59,151.93,56598.0,150.68,152.32,150.59,151.93,56598.0
2020-07-17 11:00:00,151.96,153.53,151.96,153.33,40521.0,151.96,153.53,151.96,153.33,40521.0
2020-07-17 11:30:00,153.33,153.9,152.94,153.9,39720.0,153.33,153.9,152.94,153.9,39720.0
2020-07-17 12:00:00,153.84,154.47,153.65,154.42,40742.0,153.84,154.47,153.65,154.42,40742.0
2020-07-17 12:30:00,154.47,154.49,154.09,154.28,32615.0,154.47,154.49,154.09,154.28,32615.0
2020-07-17 13:00:00,154.28,154.64,153.75,153.86,34827.0,154.28,154.64,153.75,153.86,34827.0
2020-07-17 13:30:00,153.92,154.21,153.57,154.21,18041.0,153.92,154.21,153.57,154.21,18041.0
2020-07-17 14:00:00,154.16,154.89,154.15,154.84,20638.0,154.16,154.89,154.15,154.84,20638.0
2020-07-17 14:30:00,154.87,155.07,154.55,154.7,29492.0,154.87,155.07,154.55,154.7,29492.0
2020-07-17 15:00:00,154.62,154.77,154.32,154.44,41806.0,154.62,154.77,154.32,154.44,41806.0
2020-07-17 15:30:00,154.47,154.75,154.02,154.06,121920.0,154.47,154.75,154.02,154.06,121920.0
2020-07-20 09:30:00,153.62,153.98,153.03,153.58,65262.0,153.62,153.98,153.03,153.58,65262.0
2020-07-20 10:00:00,153.56,154.88,153.34,154.78,55153.0,153.56,154.88,153.34,154.78,55153.0
2020-07-20 10:30:00,154.83,155.3,154.61,155.28,88559.0,154.83,155.3,154.61,155.28,88559.0
2020-07-20 11:00:00,155.28,155.38,154.91,155.19,31171.0,155.28,155.38,154.91,155.19,31171.0
2020-07-20 11:30:00,155.2,155.4,155.16,155.18,28053.0,155.2,155.4,155.16,155.18,28053.0
2020-07-20 12:00:00,155.18,155.22,154.91,155.05,25580.0,155.18,155.22,154.91,155.05,25580.0
2020-07-20 12:30:00,155.05,155.13,154.9,155.08,30730.0,155.05,155.13,154.9,155.08,30730.0
2020-07-20 13:00:00,155.07,155.29,154.91,155.26,20956.0,155.07,155.29,154.91,155.26,20956.0
2020-07-20 13:30:00,155.24,155.39,155.04,155.34,27326.0,155.24,155.39,155.04,155.34,27326.0
2020-07-20 14:00:00,155.32,155.32,154.9,155.32,29152.0,155.32,155.32,154.9,155.32,29152.0
2020-07-20 14:30:00,155.33,155.33,154.75,154.8,51900.0,155.33,155.33,154.75,154.8,51900.0
2020-07-20 15:00:00,154.8,155.4,154.8,155.4,42654.0,154.8,155.4,154.8,155.4,42654.0
2020-07-20 15:30:00,155.41,155.57,155.08,155.19,134319.0,155.41,155.57,155.08,155.19,134319.0
2020-07-21 09:30:00,156.19,158.52,155.92,157.31,90376.0,156.19,158.52,155.92,157.31,90376.0
2020-07-21 10:00:00,157.43,157.97,157.01,157.16,46563.0,157.43,157.97,157.01,157.16,46563.0
2020-07-21 10:30:00,157.16,158.8,156.93,158.54,86394.0,157.16,158.8,156.93,158.54,86394.0
2020-07-21 11:00:00,158.58,158.74,157.92,158.74,55443.0,158.58,158.74,157.92,158.74,55443.0
2020-07-21 11:30:00,158.73,159.13,158.5,158.72,64896.0,158.73,159.13,158.5,158.72,64896.0
2020-07-21 12:00:00,158.68,158.75,158.03,158.33,37954.0,158.68,158.75,158.03,158.33,37954.0
2020-07-21 12:30:00,158.33,159.24,158.31,158.94,46461.0,158.33,159.24,158.31,158.94,46461.0
2020-07-21 13:00:00,158.93,159.09,158.32,158.32,72980.0,158.93,159.09,158.32,158.32,72980.0
2020-07-21 13:30:00,158.34,158.87,158.3,158.52,31068.0,158.34,158.87,158.3,158.52,31068.0
2020-07-21 14:00:00,158.48,158.73,158.28,158.56,44604.0,158.48,158.73,158.28,158.56,44604.0
2020-07-21 14:30:00,158.59,158.63,157.81,157.91,38694.0,158.59,158.63,157.81,157.91,38694.0
2020-07-21 15:00:00,157.9,158.17,157.17,157.17,47890.0,157.9,158.17,157.17,157.17,47890.0
2020-07-21 15:30:00,157.25,157.66,156.58,157.0,204140.0,157.25,157.66,156.58,157.0,204140.0
2020-07-22 09:30:00,160.06,163.96,160.0,162.09,256393.0,160.06,163.96,160.0,162.09,256393.0
2020-07-22 10:00:00,162.09,163.49,160.93,163.22,80143.0,162.09,163.49,160.93,163.22,80143.0
2020-07-22 10:30:00,163.19,164.2,162.53,163.59,93417.0,163.19,164.2,162.53,163.59,93417.0
2020-07-22 11:00:00,163.59,164.73,163.53,163.74,60170.0,163.59,164.73,163.53,163.74,60170.0
2020-07-22 11:30:00,163.74,164.51,163.53,163.83,38755.0,163.74,164.51,163.53,163.83,38755.0
2020-07-22 12:00:00,163.9,164.95,163.85,164.62,52524.0,163.9,164.95,163.85,164.62,52524.0
2020-07-22 12:30:00,164.44,166.16,164.44,165.62,122205.0,164.44,166.16,164.44,165.62,122205.0
2020-07-22 13:00:00,165.68,165.68,163.93,164.0,70047.0,165.68,165.68,163.93,164.0,70047.0
2020-07-22 13:30:00,163.99,164.26,162.45,162.52,62514.0,163.99,164.26,162.45,162.52,62514.0
2020-07-22 14:00:00,162.5,163.88,162.42,163.28,57999.0,162.5,163.88,162.42,163.28,57999.0
2020-07-22 14:30:00,163.3,164.39,163.0,163.52,109024.0,163.3,164.39,163.0,163.52,109024.0
2020-07-22 15:00:00,163.57,165.04,163.27,164.31,95738.0,163.57,165.04,163.27,164.31,95738.0
2020-07-22 15:30:00,164.24,164.57,162.97,164.28,239865.0,164.24,164.57,162.97,164.28,239865.0
2020-07-23 09:30:00,164.73,164.99,162.69,164.14,97244.0,164.73,164.99,162.69,164.14,97244.0
2020-07-23 10:00:00,164.15,164.27,163.2,164.08,55287.0,164.15,164.27,163.2,164.08,55287.0
2020-07-23 10:30:00,163.99,164.65,163.41,163.56,71860.0,163.99,164.65,163.41,163.56,71860.0
2020-07-23 11:00:00,163.56,164.09,163.18,163.55,69619.0,163.56,164.09,163.18,163.55,69619.0
2020-07-23 11:30:00,163.66,163.97,163.4,163.72,54188.0,163.66,163.97,163.4,163.72,54188.0
2020-07-23 12:00:00,163.65,163.73,162.35,162.44,64743.0,163.65,163.73,162.35,162.44,64743.0
2020-07-23 12:30:00,162.44,162.59,161.8,162.05,43461.0,162.44,162.59,161.8,162.05,43461.0
2020-07-23 13:00:00,162.05,162.64,161.86,161.86,44968.0,162.05,162.64,161.86,161.86,44968.0
2020-07-23 13:30:00,161.85,162.29,161.69,162.28,42533.0,161.85,162.29,161.69,162.28,42533.0
2020-07-23 14:00:00,162.25,162.38,160.78,161.29,54409.0,162.25,162.38,160.78,161.29,54409.0
2020-07-23 14:30:00,161.27,161.91,160.55,161.48,51495.0,161.27,161.91,160.55,161.48,51495.0
2020-07-23 15:00:00,161.6,161.74,161.26,161.34,56127.0,161.6,161.74,161.26,161.34,56127.0
2020-07-23 15:30:00,161.32,161.98,160.83,161.69,241780.0,161.32,161.98,160.83,161.69,241780.0
2020-07-24 09:30:00,160.76,161.0,157.69,159.02,36787.0,160.76,161.0,157.69,159.02,36787.0
2020-07-24 10:00:00,159.07,159.28,157.47,157.7,85515.0,159.07,159.28,157.47,157.7,85515.0
2020-07-24 10:30:00,157.59,157.59,156.46,157.45,63268.0,157.59,157.59,156.46,157.45,63268.0
2020-07-24 11:00:00,157.4,157.85,157.02,157.84,44233.0,157.4,157.85,157.02,157.84,44233.0
2020-07-24 11:30:00,157.82,158.56,157.69,158.53,51007.0,157.82,158.56,157.69,158.53,51007.0
2020-07-24 12:00:00,158.53,158.8,158.17,158.41,58583.0,158.53,158.8,158.17,158.41,58583.0
2020-07-24 12:30:00,158.39,158.41,157.38,157.62,28967.0,158.39,158.41,157.38,157.62,28967.0
2020-07-24 13:00:00,157.57,158.2,156.74,157.65,33108.0,157.57,158.2,156.74,157.65,33108.0
2020-07-24 13:30:00,157.58,157.95,157.24,157.71,19722.0,157.58,157.95,157.24,157.71,19722.0
2020-07-24 14:00:00,157.8,158.33,157.76,158.24,35782.0,157.8,158.33,157.76,158.24,35782.0
2020-07-24 14:30:00,158.3,158.3,157.78,157.99,23839.0,158.3,158.3,157.78,157.99,23839.0
2020-07-24 15:00:00,157.99,158.35,157.77,157.92,43270.0,157.99,158.35,157.77,157.92,43270.0
2020-07-24 15:30:00,157.85,158.26,157.18,157.82,147328.0,157.85,158.26,157.18,157.82,147328.0
2020-07-27 09:30:00,158.42,162.12,158.01,161.95,55966.0,158.42,162.12,158.01,161.95,55966.0
2020-07-27 10:00:00,161.94,163.55,161.92,163.0,77846.0,161.94,163.55,161.92,163.0,77846.0
2020-07-27 10:30:00,163.04,163.36,162.03,162.13,47369.0,163.04,163.36,162.03,162.13,47369.0
2020-07-27 11:00:00,162.15,162.19,161.33,161.39,23792.0,162.15,162.19,161.33,161.39,23792.0
2020-07-27 11:30:00,161.33,161.56,161.01,161.52,34833.0,161.33,161.56,161.01,161.52,34833.0
2020-07-27 12:00:00,161.59,162.17,161.2,162.17,21615.0,161.59,162.17,161.2,162.17,21615.0
2020-07-27 12:30:00,162.16,162.2,161.87,162.07,22388.0,162.16,162.2,161.87,162.07,22388.0
2020-07-27 13:00:00,162.09,162.24,161.77,162.23,21521.0,162.09,162.24,161.77,162.23,21521.0
2020-07-27 13:30:00,162.23,162.23,161.71,161.76,17494.0,162.23,162.23,161.71,161.76,17494.0
2020-07-27 14:00:00,161.74,161.88,161.43,161.63,24847.0,161.74,161.88,161.43,161.63,24847.0
2020-07-27 14:30:00,161.63,162.05,161.4,162.05,56043.0,161.63,162.05,161.4,162.05,56043.0
2020-07-27 15:00:00,162.04,162.24,161.78,161.97,44758.0,162.04,162.24,161.78,161.97,44758.0
2020-07-27 15:30:00,161.97,162.6,161.96,162.28,195627.0,161.97,162.6,161.96,162.28,195627.0
2020-07-28 09:30:00,158.75,159.86,157.72,159.37,296640.0,158.75,159.86,157.72,159.37,296640.0
2020-07-28 10:00:00,159.32,160.93,159.13,160.43,71036.0,159.32,160.93,159.13,160.43,71036.0
2020-07-28 10:30:00,160.52,160.74,159.44,159.72,75346.0,160.52,160.74,159.44,159.72,75346.0
2020-07-28 11:00:00,159.71,160.1,159.2,159.72,56938.0,159.71,160.1,159.2,159.72,56938.0
2020-07-28 11:30:00,159.77,160.02,158.97,159.1,45203.0,159.77,160.02,158.97,159.1,45203.0
2020-07-28 12:00:00,159.11,159.55,158.95,159.43,37334.0,159.11,159.55,158.95,159.43,37334.0
2020-07-28 12:30:00,159.49,159.92,159.41,159.8,23319.0,159.49,159.92,159.41,159.8,23319.0
2020-07-28 13:00:00,159.79,159.97,159.68,159.84,24963.0,159.79,159.97,159.68,159.84,24963.0
2020-07-28 13:30:00,159.86,159.96,159.43,159.55,32544.0,159.86,159.96,159.43,159.55,32544.0
2020-07-28 14:00:00,159.57,159.57,159.18,159.37,41577.0,159.57,159.57,159.18,159.37,41577.0
2020-07-28 14:30:00,159.38,159.65,159.22,159.28,71739.0,159.38,159.65,159.22,159.28,71739.0
2020-07-28 15:00:00,159.31,159.37,159.04,159.28,57353.0,159.31,159.37,159.04,159.28,57353.0
2020-07-28 15:30:00,159.22,159.4,158.44,158.66,226533.0,159.22,159.4,158.44,158.66,226533.0
2020-07-29 09:30:00,159.65,160.13,159.02,159.14,55611.0,159.65,160.13,159.02,159.14,55611.0
2020-07-29 10:00:00,159.2,160.04,159.15,159.88,45557.0,159.2,160.04,159.15,159.88,45557.0
2020-07-29 10:30:00,159.91,160.26,159.72,160.21,87280.0,159.91,160.26,159.72,160.21,87280.0
2020-07-29 11:00:00,160.21,160.3,159.1,159.24,27909.0,160.21,160.3,159.1,159.24,27909.0
2020-07-29 11:30:00,159.22,160.0,159.22,159.96,15219.0,159.22,160.0,159.22,159.96,15219.0
2020-07-29 12:00:00,159.97,160.23,159.72,160.03,65833.0,159.97,160.23,159.72,160.03,65833.0
2020-07-29 12:30:00,160.01,160.29,159.79,160.01,32870.0,160.01,160.29,159.79,160.01,32870.0
2020-07-29 13:00:00,160.02,160.56,159.78,160.21,100811.0,160.02,160.56,159.78,160.21,100811.0
2020-07-29 13:30:00,160.19,160.28,159.61,159.99,49937.0,160.19,160.28,159.61,159.99,49937.0
2020-07-29 14:00:00,159.95,160.38,159.88,160.03,129460.0,159.95,160.38,159.88,160.03,129460.0
2020-07-29 14:30:00,160.09,160.67,160.03,160.17,28321.0,160.09,160.67,160.03,160.17,28321.0
2020-07-29 15:00:00,160.25,160.6,159.89,160.52,140350.0,160.25,160.6,159.89,160.52,140350.0
2020-07-29 15:30:00,160.55,160.88,159.95,160.06,103208.0,160.55,160.88,159.95,160.06,103208.0
2020-07-30 09:30:00,158.0,159.09,157.9,158.05,172724.0,158.0,159.09,157.9,158.05,172724.0
2020-07-30 10:00:00,158.0,158.81,156.75,157.05,51878.0,158.0,158.81,156.75,157.05,51878.0
2020-07-30 10:30:00,156.99,157.12,156.16,157.05,43005.0,156.99,157.12,156.16,157.05,43005.0
2020-07-30 11:00:00,157.05,158.16,156.63,158.14,38462.0,157.05,158.16,156.63,158.14,38462.0
2020-07-30 11:30:00,158.16,158.45,158.0,158.11,11502.0,158.16,158.45,158.0,158.11,11502.0
2020-07-30 12:00:00,158.14,158.67,157.67,158.53,33677.0,158.14,158.67,157.67,158.53,33677.0
2020-07-30 12:30:00,158.53,158.56,158.0,158.09,19839.0,158.53,158.56,158.0,158.09,19839.0
2020-07-30 13:00:00,158.05,158.59,158.0,158.38,37554.0,158.05,158.59,158.0,158.38,37554.0
2020-07-30 13:30:00,158.41,158.95,158.38,158.64,46071.0,158.41,158.95,158.38,158.64,46071.0
2020-07-30 14:00:00,158.66,158.78,158.08,158.08,17690.0,158.66,158.78,158.08,158.08,17690.0
2020-07-30 14:30:00,158.07,158.44,158.07,158.23,35511.0,158.07,158.44,158.07,158.23,35511.0
2020-07-30 15:00:00,158.26,158.67,158.0,158.66,28540.0,158.26,158.67,158.0,158.66,28540.0
2020-07-30 15:30:00,158.59,158.7,157.89,158.24,123901.0,158.59,158.7,157.89,158.24,123901.0
2020-07-31 09:30:00,158.0,158.63,157.29,158.05,161293.0,158.0,158.63,157.29,158.05,161293.0
2020-07-31 10:00:00,158.07,158.18,156.12,156.43,24962.0,158.07,158.18,156.12,156.43,24962.0
2020-07-31 10:30:00,156.37,157.27,156.29,157.25,32072.0,156.37,157.27,156.29,157.25,32072.0
2020-07-31 11:00:00,157.22,158.15,157.22,157.71,52677.0,157.22,158.15,157.22,157.71,52677.0
2020-07-31 11:30:00,157.84,157.9,156.95,157.0,35052.0,157.84,157.9,156.95,157.0,35052.0
2020-07-31 12:00:00,156.96,157.13,155.71,156.31,51270.0,156.96,157.13,155.71,156.31,51270.0
2020-07-31 12:30:00,156.26,156.26,155.88,156.17,39765.0,156.26,156.26,155.88,156.17,39765.0
2020-07-31 13:00:00,156.16,156.88,156.08,156.84,26229.0,156.16,156.88,156.08,156.84,26229.0
2020-07-31 13:30:00,156.84,157.01,156.43,156.46,21599.0,156.84,157.01,156.43,156.46,21599.0
2020-07-31 14:00:00,156.45,156.66,156.2,156.46,52891.0,156.45,156.66,156.2,156.46,52891.0
2020-07-31 14:30:00,156.45,158.11,156.45,158.06,41710.0,156.45,158.11,156.45,158.06,41710.0
2020-07-31 15:00:00,158.07,158.26,157.61,157.76,73493.0,158.07,158.26,157.61,157.76,73493.0
2020-07-31 15:30:00,157.77,158.48,157.66,158.46,83111.0,157.77,158.48,157.66,158.46,83111.0
2020-08-03 09:30:00,159.07,160.1,158.46,159.97,50547.0,159.07,160.1,158.46,159.97,50547.0
2020-08-03 10:00:00,160.0,160.92,159.98,160.57,40299.0,160.0,160.92,159.98,160.57,40299.0
2020-08-03 10:30:00,160.62,161.12,160.58,160.74,25404.0,160.62,161.12,160.58,160.74,25404.0
2020-08-03 11:00:00,160.85,161.12,160.46,160.71,17548.0,160.85,161.12,160.46,160.71,17548.0
2020-08-03 11:30:00,160.71,161.5,160.71,161.09,19641.0,160.71,161.5,160.71,161.09,19641.0
2020-08-03 12:00:00,161.02,161.11,160.68,160.88,14411.0,161.02,161.11,160.68,160.88,14411.0
2020-08-03 12:30:00,160.92,161.32,160.82,161.05,21994.0,160.92,161.32,160.82,161.05,21994.0
2020-08-03 13:00:00,161.06,161.71,161.02,161.66,22659.0,161.06,161.71,161.02,161.66,22659.0
2020-08-03 13:30:00,161.66,161.97,161.59,161.59,22214.0,161.66,161.97,161.59,161.59,22214.0
2020-08-03 14:00:00,161.58,161.7,161.27,161.63,18988.0,161.58,161.7,161.27,161.63,18988.0
2020-08-03 14:30:00,161.62,161.7,161.32,161.4,21495.0,161.62,161.7,161.32,161.4,21495.0
2020-08-03 15:00:00,161.42,161.6,161.25,161.5,33011.0,161.42,161.6,161.25,161.5,33011.0
2020-08-03 15:30:00,161.5,161.62,161.13,161.24,129142.0,161.5,161.62,161.13,161.24,129142.0
2020-08-04 09:30:00,160.11,160.29,159.38,159.64,96138.0,160.11,160.29,159.38,159.64,96138.0
2020-08-04 10:00:00,159.69,160.42,159.69,159.97,57408.0,159.69,160.42,159.69,159.97,57408.0
2020-08-04 10:30:00,160.0,160.34,159.81,160.03,43662.0,160.0,160.34,159.81,160.03,43662.0
2020-08-04 11:00:00,160.05,160.53,159.9,160.48,32525.0,160.05,160.53,159.9,160.48,32525.0
2020-08-04 11:30:00,160.49,160.64,160.07,160.14,12047.0,160.49,160.64,160.07,160.14,12047.0
2020-08-04 12:00:00,160.11,160.21,159.75,159.9,56856.0,160.11,160.21,159.75,159.9,56856.0
2020-08-04 12:30:00,159.92,160.21,159.75,160.0,29431.0,159.92,160.21,159.75,160.0,29431.0
2020-08-04 13:00:00,159.99,160.36,159.95,160.29,25430.0,159.99,160.36,159.95,160.29,25430.0
2020-08-04 13:30:00,160.32,160.84,160.23,160.83,35991.0,160.32,160.84,160.23,160.83,35991.0
2020-08-04 14:00:00,160.8,160.81,159.95,159.99,42587.0,160.8,160.81,159.95,159.99,42587.0
2020-08-04 14:30:00,159.99,160.0,159.0,159.96,70609.0,159.99,160.0,159.0,159.96,70609.0
2020-08-04 15:00:00,159.95,160.02,159.73,159.87,28070.0,159.95,160.02,159.73,159.87,28070.0
2020-08-04 15:30:00,159.87,160.19,159.63,160.19,76001.0,159.87,160.19,159.63,160.19,76001.0
2020-08-05 09:30:00,161.5,161.82,160.39,161.21,26407.0,161.5,161.82,160.39,161.21,26407.0
2020-08-05 10:00:00,161.16,161.16,160.45,160.94,20045.0,161.16,161.16,160.45,160.94,20045.0
2020-08-05 10:30:00,161.08,161.12,160.26,160.51,20414.0,161.08,161.12,160.26,160.51,20414.0
2020-08-05 11:00:00,160.52,160.85,160.12,160.16,23600.0,160.52,160.85,160.12,160.16,23600.0
2020-08-05 11:30:00,160.16,160.36,159.8,159.81,16147.0,160.16,160.36,159.8,159.81,16147.0
2020-08-05 12:00:00,159.75,160.04,159.67,159.99,10506.0,159.75,160.04,159.67,159.99,10506.0
2020-08-05 12:30:00,159.97,160.71,159.96,160.51,15970.0,159.97,160.71,159.96,160.51,15970.0
2020-08-05 13:00:00,160.55,160.97,160.41,160.92,14678.0,160.55,160.97,160.41,160.92,14678.0
2020-08-05 13:30:00,160.86,161.25,160.82,160.83,17031.0,160.86,161.25,160.82,160.83,17031.0
2020-08-05 14:00:00,160.85,161.48,160.84,161.38,17330.0,160.85,161.48,160.84,161.38,17330.0
2020-08-05 14:30:00,161.44,161.52,160.93,160.96,16018.0,161.44,161.52,160.93,160.96,16018.0
2020-08-05 15:00:00,160.99,161.18,160.69,160.74,16269.0,160.99,161.18,160.69,160.74,16269.0
2020-08-05 15:30:00,160.8,161.09,160.51,160.77,113609.0,160.8,161.09,160.51,160.77,113609.0
2020-08-06 09:30:00,161.0,161.68,160.23,161.61,108445.0,161.0,161.68,160.23,161.61,108445.0
2020-08-06 10:00:00,161.6,161.65,160.04,160.28,47958.0,161.6,161.65,160.04,160.28,47958.0
2020-08-06 10:30:00,160.23,160.3,159.49,160.3,21291.0,160.23,160.3,159.49,160.3,21291.0
2020-08-06 11:00:00,160.21,160.3,159.62,159.88,24841.0,160.21,160.3,159.62,159.88,24841.0
2020-08-06 11:30:00,159.97,160.25,159.74,160.06,24545.0,159.97,160.25,159.74,160.06,24545.0
2020-08-06 12:00:00,160.04,160.34,159.95,160.25,27768.0,160.04,160.34,159.95,160.25,27768.0
2020-08-06 12:30:00,160.2,160.28,160.08,160.13,15662.0,160.2,160.28,160.08,160.13,15662.0
2020-08-06 13:00:00,160.14,160.14,159.7,159.78,16495.0,160.14,160.14,159.7,159.78,16495.0
2020-08-06 13:30:00,159.72,160.09,159.68,160.0,16406.0,159.72,160.09,159.68,160.0,16406.0
2020-08-06 14:00:00,160.0,160.71,159.85,160.68,24200.0,160.0,160.71,159.85,160.68,24200.0
2020-08-06 14:30:00,160.71,161.03,160.58,160.92,27627.0,160.71,161.03,160.58,160.92,27627.0
2020-08-06 15:00:00,160.94,161.0,160.74,160.91,25512.0,160.94,161.0,160.74,160.91,25512.0
2020-08-06 15:30:00,160.93,161.42,160.85,161.12,156277.0,160.93,161.42,160.85,161.12,156277.0
2020-08-07 09:30:00,160.43,161.04,159.36,160.71,53332.0,160.43,161.04,159.36,160.71,53332.0
2020-08-07 10:00:00,160.5,160.91,160.38,160.73,24528.0,160.5,160.91,160.38,160.73,24528.0
2020-08-07 10:30:00,160.74,160.95,160.62,160.71,22862.0,160.74,160.95,160.62,160.71,22862.0
2020-08-07 11:00:00,160.7,160.97,160.4,160.55,14845.0,160.7,160.97,160.4,160.55,14845.0
2020-08-07 11:30:00,160.51,160.82,159.72,159.72,80045.0,160.51,160.82,159.72,159.72,80045.0
2020-08-07 12:00:00,159.72,160.14,159.53,160.09,26231.0,159.72,160.14,159.53,160.09,26231.0
2020-08-07 12:30:00,160.09,160.42,159.88,160.0,15409.0,160.09,160.42,159.88,160.0,15409.0
2020-08-07 13:00:00,159.98,159.98,159.24,159.43,11637.0,159.98,159.98,159.24,159.43,11637.0
2020-08-07 13:30:00,159.37,159.82,159.34,159.4,16772.0,159.37,159.82,159.34,159.4,16772.0
2020-08-07 14:00:00,159.41,159.66,159.01,159.16,20586.0,159.41,159.66,159.01,159.16,20586.0
2020-08-07 14:30:00,159.29,160.13,159.2,160.07,28233.0,159.29,160.13,159.2,160.07,28233.0
2020-08-07 15:00:00,160.04,160.18,159.25,159.55,42225.0,160.04,160.18,159.25,159.55,42225.0
2020-08-07 15:30:00,159.57,160.74,159.55,160.54,94957.0,159.57,160.74,159.55,160.54,94957.0
2020-08-10 09:30:00,160.85,160.93,159.82,160.38,13650.0,160.85,160.93,159.82,160.38,13650.0
2020-08-10 10:00:00,160.57,160.57,159.75,160.12,11708.0,160.57,160.57,159.75,160.12,11708.0
2020-08-10 10:30:00,160.16,160.19,159.58,159.58,26516.0,160.16,160.19,159.58,159.58,26516.0
2020-08-10 11:00:00,159.58,159.89,159.22,159.48,43012.0,159.58,159.89,159.22,159.48,43012.0
2020-08-10 11:30:00,159.48,160.02,159.47,159.86,32113.0,159.48,160.02,159.47,159.86,32113.0
2020-08-10 12:00:00,159.89,159.94,159.74,159.75,23892.0,159.89,159.94,159.74,159.75,23892.0
2020-08-10 12:30:00,159.71,159.93,159.59,159.83,27221.0,159.71,159.93,159.59,159.83,27221.0
2020-08-10 13:00:00,159.85,159.9,159.2,159.28,77008.0,159.85,159.9,159.2,159.28,77008.0
2020-08-10 13:30:00,159.33,159.41,158.97,159.07,16398.0,159.33,159.41,158.97,159.07,16398.0
2020-08-10 14:00:00,159.04,159.33,159.04,159.27,17377.0,159.04,159.33,159.04,159.27,17377.0
2020-08-10 14:30:00,159.21,159.44,159.0,159.44,26514.0,159.21,159.44,159.0,159.44,26514.0
2020-08-10 15:00:00,159.44,159.63,159.31,159.43,17887.0,159.44,159.63,159.31,159.43,17887.0
2020-08-10 15:30:00,159.41,159.69,159.01,159.67,108995.0,159.41,159.69,159.01,159.67,108995.0
2020-08-11 09:30:00,160.41,160.91,158.96,159.42,39183.0,160.41,160.91,158.96,159.42,39183.0
2020-08-11 10:00:00,159.35,159.8,159.1,159.75,37031.0,159.35,159.8,159.1,159.75,37031.0
2020-08-11 10:30:00,159.75,160.62,159.58,160.46,51408.0,159.75,160.62,159.58,160.46,51408.0
2020-08-11 11:00:00,160.49,161.08,160.14,161.08,26662.0,160.49,161.08,160.14,161.08,26662.0
2020-08-11 11:30:00,161.16,161.17,160.61,160.71,17042.0,161.16,161.17,160.61,160.71,17042.0
2020-08-11 12:00:00,160.78,160.9,160.36,160.81,21949.0,160.78,160.9,160.36,160.81,21949.0
2020-08-11 12:30:00,160.79,161.22,160.54,161.2,18440.0,160.79,161.22,160.54,161.2,18440.0
2020-08-11 13:00:00,161.21,161.96,161.16,161.72,18454.0,161.21,161.96,161.16,161.72,18454.0
2020-08-11 13:30:00,161.68,161.68,161.03,161.22,22163.0,161.68,161.68,161.03,161.22,22163.0
2020-08-11 14:00:00,161.24,161.39,160.77,160.77,15595.0,161.24,161.39,160.77,160.77,15595.0
2020-08-11 14:30:00,160.83,161.02,160.55,160.94,22568.0,160.83,161.02,160.55,160.94,22568.0
2020-08-11 15:00:00,160.94,160.94,159.36,160.15,30203.0,160.94,160.94,159.36,160.15,30203.0
2020-08-11 15:30:00,160.14,160.3,159.07,159.31,140027.0,160.14,160.3,159.07,159.31,140027.0
2020-08-12 09:30:00,160.22,160.63,159.92,160.17,30233.0,160.22,160.63,159.92,160.17,30233.0
2020-08-12 10:00:00,160.22,161.32,160.12,161.27,61112.0,160.22,161.32,160.12,161.27,61112.0
2020-08-12 10:30:00,161.34,161.63,161.14,161.52,25099.0,161.34,161.63,161.14,161.52,25099.0
2020-08-12 11:00:00,161.47,161.78,161.35,161.56,24017.0,161.47,161.78,161.35,161.56,24017.0
2020-08-12 11:30:00,161.5,161.83,161.24,161.63,28677.0,161.5,161.83,161.24,161.63,28677.0
2020-08-12 12:00:00,161.68,161.78,160.78,160.9,30013.0,161.68,161.78,160.78,160.9,30013.0
2020-08-12 12:30:00,160.9,162.37,160.88,162.14,31139.0,160.9,162.37,160.88,162.14,31139.0
2020-08-12 13:00:00,162.31,162.33,162.07,162.1,14583.0,162.31,162.33,162.07,162.1,14583.0
2020-08-12 13:30:00,162.21,162.69,162.16,162.69,30695.0,162.21,162.69,162.16,162.69,30695.0
2020-08-12 14:00:00,162.72,162.97,162.53,162.95,18869.0,162.72,162.97,162.53,162.95,18869.0
2020-08-12 14:30:00,162.94,163.23,162.77,163.2,38254.0,162.94,163.23,162.77,163.2,38254.0
2020-08-12 15:00:00,163.27,163.38,162.87,163.12,62500.0,163.27,163.38,162.87,163.12,62500.0
2020-08-12 15:30:00,163.11,163.11,162.49,162.81,94595.0,163.11,163.11,162.49,162.81,94595.0
2020-08-13 09:30:00,162.22,163.5,162.22,163.03,57782.0,162.22,163.5,162.22,163.03,57782.0
2020-08-13 10:00:00,162.97,164.06,162.88,163.97,36226.0,162.97,164.06,162.88,163.97,36226.0
2020-08-13 10:30:00,163.96,164.29,163.86,164.07,23878.0,163.96,164.29,163.86,164.07,23878.0
2020-08-13 11:00:00,164.02,164.6,163.91,164.41,20351.0,164.02,164.6,163.91,164.41,20351.0
2020-08-13 11:30:00,164.32,164.69,163.94,164.49,20776.0,164.32,164.69,163.94,164.49,20776.0
2020-08-13 12:00:00,164.47,164.95,164.47,164.75,16014.0,164.47,164.95,164.47,164.75,16014.0
2020-08-13 12:30:00,164.74,165.02,164.63,164.73,21402.0,164.74,165.02,164.63,164.73,21402.0
2020-08-13 13:00:00,164.64,164.67,164.14,164.14,31770.0,164.64,164.67,164.14,164.14,31770.0
2020-08-13 13:30:00,164.14,164.23,163.74,164.17,23440.0,164.14,164.23,163.74,164.17,23440.0
2020-08-13 14:00:00,164.13,164.2,163.37,163.47,18983.0,164.13,164.2,163.37,163.47,18983.0
2020-08-13 14:30:00,163.52,163.82,163.17,163.3,22709.0,163.52,163.82,163.17,163.3,22709.0
2020-08-13 15:00:00,163.36,163.93,163.21,163.89,18712.0,163.36,163.93,163.21,163.89,18712.0
2020-08-13 15:30:00,163.93,164.1,163.42,163.79,88741.0,163.93,164.1,163.42,163.79,88741.0
2020-08-14 09:30:00,162.65,162.88,161.11,161.98,59875.0,162.65,162.88,161.11,161.98,59875.0
2020-08-14 10:00:00,161.95,162.38,161.47,161.56,21883.0,161.95,162.38,161.47,161.56,21883.0
2020-08-14 10:30:00,161.42,162.46,161.33,162.46,20849.0,161.42,162.46,161.33,162.46,20849.0
2020-08-14 11:00:00,162.47,162.8,162.05,162.06,18998.0,162.47,162.8,162.05,162.06,18998.0
2020-08-14 11:30:00,162.0,162.16,161.73,161.97,13917.0,162.0,162.16,161.73,161.97,13917.0
2020-08-14 12:00:00,161.99,161.99,161.41,161.5,17842.0,161.99,161.99,161.41,161.5,17842.0
2020-08-14 12:30:00,161.53,161.97,161.5,161.67,16080.0,161.53,161.97,161.5,161.67,16080.0
2020-08-14 13:00:00,161.7,161.77,161.61,161.67,10132.0,161.7,161.77,161.61,161.67,10132.0
2020-08-14 13:30:00,161.71,161.71,161.21,161.28,16154.0,161.71,161.71,161.21,161.28,16154.0
2020-08-14 14:00:00,161.28,161.6,161.05,161.21,8538.0,161.28,161.6,161.05,161.21,8538.0
2020-08-14 14:30:00,161.25,161.25,160.8,161.08,18779.0,161.25,161.25,160.8,161.08,18779.0
2020-08-14 15:00:00,161.11,161.17,160.57,160.72,19435.0,161.11,161.17,160.57,160.72,19435.0
2020-08-14 15:30:00,160.69,161.47,160.48,161.16,71695.0,160.69,161.47,160.48,161.16,71695.0
2020-08-17 09:30:00,161.82,162.56,161.15,162.53,21144.0,161.82,162.56,161.15,162.53,21144.0
2020-08-17 10:00:00,162.53,162.9,162.26,162.72,16024.0,162.53,162.9,162.26,162.72,16024.0
2020-08-17 10:30:00,162.72,163.09,162.54,163.04,13285.0,162.72,163.09,162.54,163.04,13285.0
2020-08-17 11:00:00,162.97,163.26,162.57,163.26,7475.0,162.97,163.26,162.57,163.26,7475.0
2020-08-17 11:30:00,163.16,163.16,162.75,162.9,9072.0,163.16,163.16,162.75,162.9,9072.0
2020-08-17 12:00:00,162.93,162.93,162.51,162.55,8631.0,162.93,162.93,162.51,162.55,8631.0
2020-08-17 12:30:00,162.51,162.55,162.06,162.2,6935.0,162.51,162.55,162.06,162.2,6935.0
2020-08-17 13:00:00,162.17,162.18,161.86,161.99,11181.0,162.17,162.18,161.86,161.99,11181.0
2020-08-17 13:30:00,162.03,162.37,161.93,162.22,19901.0,162.03,162.37,161.93,162.22,19901.0
2020-08-17 14:00:00,162.26,162.3,162.1,162.12,6770.0,162.26,162.3,162.1,162.12,6770.0
2020-08-17 14:30:00,162.12,162.17,161.65,161.81,12022.0,162.12,162.17,161.65,161.81,12022.0
2020-08-17 15:00:00,161.74,161.79,161.58,161.58,19612.0,161.74,161.79,161.58,161.58,19612.0
2020-08-17 15:30:00,161.53,161.74,161.18,161.62,99263.0,161.53,161.74,161.18,161.62,99263.0
2020-08-18 09:30:00,161.81,161.81,160.59,160.62,26054.0,161.81,161.81,160.59,160.62,26054.0
2020-08-18 10:00:00,160.61,160.81,159.67,159.8,16857.0,160.61,160.81,159.67,159.8,16857.0
2020-08-18 10:30:00,159.69,160.51,159.69,160.29,8929.0,159.69,160.51,159.69,160.29,8929.0
2020-08-18 11:00:00,160.38,160.64,160.04,160.21,14712.0,160.38,160.64,160.04,160.21,14712.0
2020-08-18 11:30:00,160.22,160.44,159.93,160.1,12550.0,160.22,160.44,159.93,160.1,12550.0
2020-08-18 12:00:00,160.13,160.14,159.45,159.5,17913.0,160.13,160.14,159.45,159.5,17913.0
2020-08-18 12:30:00,159.51,160.73,159.43,160.73,21723.0,159.51,160.73,159.43,160.73,21723.0
2020-08-18 13:00:00,160.69,160.69,160.12,160.34,15550.0,160.69,160.69,160.12,160.34,15550.0
2020-08-18 13:30:00,160.35,160.51,160.2,160.2,7575.0,160.35,160.51,160.2,160.2,7575.0
2020-08-18 14:00:00,160.21,160.32,160.04,160.13,6783.0,160.21,160.32,160.04,160.13,6783.0
2020-08-18 14:30:00,160.09,160.57,160.09,160.35,10790.0,160.09,160.57,160.09,160.35,10790.0
2020-08-18 15:00:00,160.39,160.61,160.26,160.45,17048.0,160.39,160.61,160.26,160.45,17048.0
2020-08-18 15:30:00,160.45,160.87,160.24,160.64,79920.0,160.45,160.87,160.24,160.64,79920.0
2020-08-19 09:30:00,160.67,160.73,160.03,160.29,14385.0,160.67,160.73,160.03,160.29,14385.0
2020-08-19 10:00:00,160.22,160.98,160.13,160.69,6543.0,160.22,160.98,160.13,160.69,6543.0
2020-08-19 10:30:00,160.93,161.27,160.62,161.27,14386.0,160.93,161.27,160.62,161.27,14386.0
2020-08-19 11:00:00,161.26,161.48,160.93,161.48,6621.0,161.26,161.48,160.93,161.48,6621.0
2020-08-19 11:30:00,161.6,161.68,161.19,161.28,8600.0,161.6,161.68,161.19,161.28,8600.0
2020-08-19 12:00:00,161.34,161.49,161.01,161.31,12374.0,161.34,161.49,161.01,161.31,12374.0
2020-08-19 12:30:00,161.34,161.38,160.54,160.6,12143.0,161.34,161.38,160.54,160.6,12143.0
2020-08-19 13:00:00,160.56,161.22,160.45,161.22,12397.0,160.56,161.22,160.45,161.22,12397.0
2020-08-19 13:30:00,161.29,161.36,161.09,161.11,10445.0,161.29,161.36,161.09,161.11,10445.0
2020-08-19 14:00:00,161.07,161.19,160.44,160.49,13295.0,161.07,161.19,160.44,160.49,13295.0
2020-08-19 14:30:00,160.48,161.29,160.37,161.28,8645.0,160.48,161.29,160.37,161.28,8645.0
2020-08-19 15:00:00,161.25,161.32,160.53,160.56,20644.0,161.25,161.32,160.53,160.56,20644.0
2020-08-19 15:30:00,160.61,160.63,159.09,160.28,59940.0,160.61,160.63,159.09,160.28,59940.0
2020-08-20 09:30:00,158.95,158.95,157.67,157.67,34083.0,158.95,158.95,157.67,157.67,34083.0
2020-08-20 10:00:00,157.68,158.32,157.53,158.32,15564.0,157.68,158.32,157.53,158.32,15564.0
2020-08-20 10:30:00,158.36,158.88,158.16,158.47,29152.0,158.36,158.88,158.16,158.47,29152.0
2020-08-20 11:00:00,158.48,158.52,157.62,158.1,27822.0,158.48,158.52,157.62,158.1,27822.0
2020-08-20 11:30:00,158.07,158.49,158.0,158.43,30158.0,158.07,158.49,158.0,158.43,30158.0
2020-08-20 12:00:00,158.4,158.51,158.1,158.23,24019.0,158.4,158.51,158.1,158.23,24019.0
2020-08-20 12:30:00,158.26,158.31,157.86,157.86,9706.0,158.26,158.31,157.86,157.86,9706.0
2020-08-20 13:00:00,157.83,158.11,157.61,157.88,12124.0,157.83,158.11,157.61,157.88,12124.0
2020-08-20 13:30:00,157.88,158.34,157.87,158.19,17646.0,157.88,158.34,157.87,158.19,17646.0
2020-08-20 14:00:00,158.16,158.26,157.93,157.94,10788.0,158.16,158.26,157.93,157.94,10788.0
2020-08-20 14:30:00,157.98,158.06,157.75,158.0,16611.0,157.98,158.06,157.75,158.0,16611.0
2020-08-20 15:00:00,158.02,158.37,157.64,157.86,24953.0,158.02,158.37,157.64,157.86,24953.0
2020-08-20 15:30:00,157.84,158.0,157.43,157.96,133884.0,157.84,158.0,157.43,157.96,133884.0
2020-08-21 09:30:00,158.52,158.7,157.17,157.27,54351.0,158.52,158.7,157.17,157.27,54351.0
2020-08-21 10:00:00,157.32,157.93,156.72,156.94,13355.0,157.32,157.93,156.72,156.94,13355.0
2020-08-21 10:30:00,157.05,157.36,156.98,157.21,16847.0,157.05,157.36,156.98,157.21,16847.0
2020-08-21 11:00:00,157.19,157.19,156.34,156.55,12377.0,157.19,157.19,156.34,156.55,12377.0
2020-08-21 11:30:00,156.49,156.81,156.43,156.6,10875.0,156.49,156.81,156.43,156.6,10875.0
2020-08-21 12:00:00,156.55,157.33,156.47,157.28,12960.0,156.55,157.33,156.47,157.28,12960.0
2020-08-21 12:30:00,157.28,157.42,156.99,156.99,20655.0,157.28,157.42,156.99,156.99,20655.0
2020-08-21 13:00:00,157.01,157.08,156.69,156.97,14262.0,157.01,157.08,156.69,156.97,14262.0
2020-08-21 13:30:00,156.95,157.2,156.93,157.16,13357.0,156.95,157.2,156.93,157.16,13357.0
2020-08-21 14:00:00,157.18,157.44,157.11,157.31,21239.0,157.18,157.44,157.11,157.31,21239.0
2020-08-21 14:30:00,157.3,157.51,157.22,157.3,34031.0,157.3,157.51,157.22,157.3,34031.0
2020-08-21 15:00:00,157.3,157.89,157.27,157.89,62309.0,157.3,157.89,157.27,157.89,62309.0
2020-08-21 15:30:00,157.89,158.03,157.53,157.67,108911.0,157.89,158.03,157.53,157.67,108911.0
2020-08-24 09:30:00,158.43,158.53,157.53,157.89,25668.0,158.43,158.53,157.53,157.89,25668.0
2020-08-24 10:00:00,157.94,158.34,157.78,157.92,37974.0,157.94,158.34,157.78,157.92,37974.0
2020-08-24 10:30:00,157.91,158.08,157.6,157.64,17215.0,157.91,158.08,157.6,157.64,17215.0
2020-08-24 11:00:00,157.56,157.85,157.52,157.54,10878.0,157.56,157.85,157.52,157.54,10878.0
2020-08-24 11:30:00,157.56,157.62,156.34,156.5,16675.0,157.56,157.62,156.34,156.5,16675.0
2020-08-24 12:00:00,156.43,156.71,156.22,156.28,7975.0,156.43,156.71,156.22,156.28,7975.0
2020-08-24 12:30:00,156.24,156.31,155.92,155.92,12677.0,156.24,156.31,155.92,155.92,12677.0
2020-08-24 13:00:00,155.94,156.62,155.94,156.41,19254.0,155.94,156.62,155.94,156.41,19254.0
2020-08-24 13:30:00,156.4,156.4,155.86,156.03,19647.0,156.4,156.4,155.86,156.03,19647.0
2020-08-24 14:00:00,156.03,156.27,155.73,155.88,22839.0,156.03,156.27,155.73,155.88,22839.0
2020-08-24 14:30:00,155.91,155.91,155.43,155.57,24319.0,155.91,155.91,155.43,155.57,24319.0
2020-08-24 15:00:00,155.56,155.79,155.09,155.76,29844.0,155.56,155.79,155.09,155.76,29844.0
2020-08-24 15:30:00,155.79,156.24,155.46,156.24,154011.0,155.79,156.24,155.46,156.24,154011.0
2020-08-25 09:30:00,156.91,157.38,154.58,157.38,63163.0,156.91,157.38,154.58,157.38,63163.0
2020-08-25 10:00:00,157.26,157.79,156.96,157.36,44221.0,157.26,157.79,156.96,157.36,44221.0
2020-08-25 10:30:00,157.21,157.63,156.58,156.96,36733.0,157.21,157.63,156.58,156.96,36733.0
2020-08-25 11:00:00,156.94,157.63,156.88,157.03,39234.0,156.94,157.63,156.88,157.03,39234.0
2020-08-25 11:30:00,157.0,157.0,155.88,156.12,35281.0,157.0,157.0,155.88,156.12,35281.0
2020-08-25 12:00:00,156.08,156.69,156.08,156.56,32786.0,156.08,156.69,156.08,156.56,32786.0
2020-08-25 12:30:00,156.54,156.68,156.3,156.45,30563.0,156.54,156.68,156.3,156.45,30563.0
2020-08-25 13:00:00,156.47,156.61,156.2,156.32,31395.0,156.47,156.61,156.2,156.32,31395.0
2020-08-25 13:30:00,156.37,157.01,156.34,156.81,23763.0,156.37,157.01,156.34,156.81,23763.0
2020-08-25 14:00:00,156.79,157.25,156.79,157.06,26584.0,156.79,157.25,156.79,157.06,26584.0
2020-08-25 14:30:00,157.1,157.27,156.98,157.14,31078.0,157.1,157.27,156.98,157.14,31078.0
2020-08-25 15:00:00,157.12,157.15,156.79,157.06,32726.0,157.12,157.15,156.79,157.06,32726.0
2020-08-25 15:30:00,157.04,157.39,156.82,156.93,113989.0,157.04,157.39,156.82,156.93,113989.0
2020-08-26 09:30:00,156.66,157.61,156.66,156.98,37210.0,156.66,157.61,156.66,156.98,37210.0
2020-08-26 10:00:00,157.06,157.53,156.8,157.32,24528.0,157.06,157.53,156.8,157.32,24528.0
2020-08-26 10:30:00,157.28,157.28,156.83,157.1,19918.0,157.28,157.28,156.83,157.1,19918.0
2020-08-26 11:00:00,157.11,157.19,156.87,157.12,14353.0,157.11,157.19,156.87,157.12,14353.0
2020-08-26 11:30:00,157.12,157.54,157.12,157.46,13866.0,157.12,157.54,157.12,157.46,13866.0
2020-08-26 12:00:00,157.48,158.12,157.48,158.03,30212.0,157.48,158.12,157.48,158.03,30212.0
2020-08-26 12:30:00,157.94,158.12,157.69,158.09,18128.0,157.94,158.12,157.69,158.09,18128.0
2020-08-26 13:00:00,158.11,158.77,158.11,158.63,23887.0,158.11,158.77,158.11,158.63,23887.0
2020-08-26 13:30:00,158.64,158.75,158.3,158.33,18826.0,158.64,158.75,158.3,158.33,18826.0
2020-08-26 14:00:00,158.29,159.08,158.29,158.93,17663.0,158.29,159.08,158.29,158.93,17663.0
2020-08-26 14:30:00,158.93,158.97,158.63,158.72,25613.0,158.93,158.97,158.63,158.72,25613.0
2020-08-26 15:00:00,158.66,159.15,158.66,159.15,38776.0,158.66,159.15,158.66,159.15,38776.0
2020-08-26 15:30:00,159.11,159.11,158.31,158.47,93821.0,159.11,159.11,158.31,158.47,93821.0
2020-08-27 09:30:00,158.48,159.0,156.74,157.5,45208.0,158.48,159.0,156.74,157.5,45208.0
2020-08-27 10:00:00,157.48,157.81,156.52,157.74,24737.0,157.48,157.81,156.52,157.74,24737.0
2020-08-27 10:30:00,157.75,159.09,157.55,159.09,24054.0,157.75,159.09,157.55,159.09,24054.0
2020-08-27 11:00:00,159.02,159.41,158.61,158.81,22483.0,159.02,159.41,158.61,158.81,22483.0
2020-08-27 11:30:00,158.75,159.74,158.75,159.18,15972.0,158.75,159.74,158.75,159.18,15972.0
2020-08-27 12:00:00,159.18,159.32,158.47,158.47,25264.0,159.18,159.32,158.47,158.47,25264.0
2020-08-27 12:30:00,158.45,158.59,158.06,158.23,19632.0,158.45,158.59,158.06,158.23,19632.0
2020-08-27 13:00:00,158.2,158.67,158.04,158.51,16111.0,158.2,158.67,158.04,158.51,16111.0
2020-08-27 13:30:00,158.49,159.16,158.42,159.16,14494.0,158.49,159.16,158.42,159.16,14494.0
2020-08-27 14:00:00,159.13,159.86,158.91,159.84,51681.0,159.13,159.86,158.91,159.84,51681.0
2020-08-27 14:30:00,159.82,159.94,159.6,159.77,13952.0,159.82,159.94,159.6,159.77,13952.0
2020-08-27 15:00:00,159.72,159.9,159.34,159.38,16741.0,159.72,159.9,159.34,159.38,16741.0
2020-08-27 15:30:00,159.42,159.54,158.48,158.49,75988.0,159.42,159.54,158.48,158.49,75988.0
2020-08-28 09:30:00,158.5,159.52,157.82,159.21,22357.0,158.5,159.52,157.82,159.21,22357.0
2020-08-28 10:00:00,159.34,159.57,159.02,159.03,9585.0,159.34,159.57,159.02,159.03,9585.0
2020-08-28 10:30:00,159.16,159.51,158.88,159.34,13236.0,159.16,159.51,158.88,159.34,13236.0
2020-08-28 11:00:00,159.34,159.8,159.3,159.59,12345.0,159.34,159.8,159.3,159.59,12345.0
2020-08-28 11:30:00,159.51,159.53,159.27,159.53,13059.0,159.51,159.53,159.27,159.53,13059.0
2020-08-28 12:00:00,159.45,159.71,159.38,159.71,13809.0,159.45,159.71,159.38,159.71,13809.0
2020-08-28 12:30:00,159.71,160.28,159.62,160.17,28942.0,159.71,160.28,159.62,160.17,28942.0
2020-08-28 13:00:00,160.17,160.22,159.67,159.67,27769.0,160.17,160.22,159.67,159.67,27769.0
2020-08-28 13:30:00,159.68,160.12,159.68,159.98,38775.0,159.68,160.12,159.68,159.98,38775.0
2020-08-28 14:00:00,160.03,160.85,160.0,160.76,25167.0,160.03,160.85,160.0,160.76,25167.0
2020-08-28 14:30:00,160.75,160.78,160.48,160.67,15184.0,160.75,160.78,160.48,160.67,15184.0
2020-08-28 15:00:00,160.66,160.99,160.49,160.95,45961.0,160.66,160.99,160.49,160.95,45961.0
2020-08-28 15:30:00,160.96,161.25,160.63,161.21,122652.0,160.96,161.25,160.63,161.21,122652.0
2020-08-31 09:30:00,160.44,161.97,160.25,161.96,29575.0,160.44,161.97,160.25,161.96,29575.0
2020-08-31 10:00:00,161.99,163.0,161.99,162.91,27719.0,161.99,163.0,161.99,162.91,27719.0
2020-08-31 10:30:00,162.96,163.8,162.77,163.49,36855.0,162.96,163.8,162.77,163.49,36855.0
2020-08-31 11:00:00,163.62,163.78,163.05,163.21,21865.0,163.62,163.78,163.05,163.21,21865.0
2020-08-31 11:30:00,163.35,163.44,163.03,163.12,18909.0,163.35,163.44,163.03,163.12,18909.0
2020-08-31 12:00:00,163.13,163.67,163.13,163.55,62881.0,163.13,163.67,163.13,163.55,62881.0
2020-08-31 12:30:00,163.52,163.68,163.32,163.58,28072.0,163.52,163.68,163.32,163.58,28072.0
2020-08-31 13:00:00,163.56,163.7,163.44,163.53,21082.0,163.56,163.7,163.44,163.53,21082.0
2020-08-31 13:30:00,163.55,163.77,163.49,163.7,21746.0,163.55,163.77,163.49,163.7,21746.0
2020-08-31 14:00:00,163.7,163.96,163.56,163.89,21758.0,163.7,163.96,163.56,163.89,21758.0
2020-08-31 14:30:00,163.82,164.88,163.73,164.74,34333.0,163.82,164.88,163.73,164.74,34333.0
2020-08-31 15:00:00,164.74,164.74,164.19,164.6,32304.0,164.74,164.74,164.19,164.6,32304.0
2020-08-31 15:30:00,164.64,164.67,163.71,163.79,145645.0,164.64,164.67,163.71,163.79,145645.0
2020-09-01 09:30:00,164.0,165.88,163.71,164.92,89207.0,164.0,165.88,163.71,164.92,89207.0
2020-09-01 10:00:00,164.91,164.98,163.82,164.89,28613.0,164.91,164.98,163.82,164.89,28613.0
2020-09-01 10:30:00,164.84,164.97,163.99,164.09,24213.0,164.84,164.97,163.99,164.09,24213.0
2020-09-01 11:00:00,164.13,164.21,163.21,163.57,34069.0,164.13,164.21,163.21,163.57,34069.0
2020-09-01 11:30:00,163.54,163.54,163.0,163.25,22705.0,163.54,163.54,163.0,163.25,22705.0
2020-09-01 12:00:00,163.22,164.12,163.19,164.11,31843.0,163.22,164.12,163.19,164.11,31843.0
2020-09-01 12:30:00,164.08,164.32,163.81,164.22,51213.0,164.08,164.32,163.81,164.22,51213.0
2020-09-01 13:00:00,164.15,164.24,163.45,163.62,14135.0,164.15,164.24,163.45,163.62,14135.0
2020-09-01 13:30:00,163.62,164.16,163.61,164.15,72752.0,163.62,164.16,163.61,164.15,72752.0
2020-09-01 14:00:00,164.07,164.8,164.07,164.66,21406.0,164.07,164.8,164.07,164.66,21406.0
2020-09-01 14:30:00,164.6,165.19,164.59,165.12,33014.0,164.6,165.19,164.59,165.12,33014.0
2020-09-01 15:00:00,165.13,165.15,164.62,164.64,30240.0,165.13,165.15,164.62,164.64,30240.0
2020-09-01 15:30:00,164.64,165.2,164.41,165.13,128045.0,164.64,165.2,164.41,165.13,128045.0
2020-09-02 09:30:00,165.52,165.75,164.65,165.55,51858.0,165.52,165.75,164.65,165.55,51858.0
2020-09-02 10:00:00,165.68,166.11,164.9,166.08,22333.0,165.68,166.11,164.9,166.08,22333.0
2020-09-02 10:30:00,166.08,167.26,166.04,167.0,66626.0,166.08,167.26,166.04,167.0,66626.0
2020-09-02 11:00:00,167.04,168.03,166.84,167.81,30485.0,167.04,168.03,166.84,167.81,30485.0
2020-09-02 11:30:00,167.87,168.03,167.44,167.56,26454.0,167.87,168.03,167.44,167.56,26454.0
2020-09-02 12:00:00,167.58,168.01,167.32,167.95,35800.0,167.58,168.01,167.32,167.95,35800.0
2020-09-02 12:30:00,167.95,168.4,167.84,168.06,32672.0,167.95,168.4,167.84,168.06,32672.0
2020-09-02 13:00:00,168.08,168.6,167.81,168.46,14219.0,168.08,168.6,167.81,168.46,14219.0
2020-09-02 13:30:00,168.45,168.8,168.44,168.77,26929.0,168.45,168.8,168.44,168.77,26929.0
2020-09-02 14:00:00,168.73,168.92,168.42,168.9,21133.0,168.73,168.92,168.42,168.9,21133.0
2020-09-02 14:30:00,168.86,169.43,168.63,169.41,44561.0,168.86,169.43,168.63,169.41,44561.0
2020-09-02 15:00:00,169.43,170.0,169.26,169.95,56456.0,169.43,170.0,169.26,169.95,56456.0
2020-09-02 15:30:00,169.91,170.51,169.44,169.67,141636.0,169.91,170.51,169.44,169.67,141636.0
2020-09-03 09:30:00,169.96,169.99,167.69,168.0,39864.0,169.96,169.99,167.69,168.0,39864.0
2020-09-03 10:00:00,168.03,168.06,165.61,166.33,35955.0,168.03,168.06,165.61,166.33,35955.0
2020-09-03 10:30:00,166.24,166.72,165.76,165.81,22718.0,166.24,166.72,165.76,165.81,22718.0
2020-09-03 11:00:00,165.79,165.79,163.12,164.24,19594.0,165.79,165.79,163.12,164.24,19594.0
2020-09-03 11:30:00,164.46,165.6,164.09,164.98,17257.0,164.46,165.6,164.09,164.98,17257.0
2020-09-03 12:00:00,165.04,165.68,164.65,164.88,26375.0,165.04,165.68,164.65,164.88,26375.0
2020-09-03 12:30:00,164.8,165.0,164.08,164.11,12072.0,164.8,165.0,164.08,164.11,12072.0
2020-09-03 13:00:00,164.05,164.8,163.44,164.69,13107.0,164.05,164.8,163.44,164.69,13107.0
2020-09-03 13:30:00,164.59,164.59,163.83,164.25,11427.0,164.59,164.59,163.83,164.25,11427.0
2020-09-03 14:00:00,164.3,165.01,164.16,164.5,19439.0,164.3,165.01,164.16,164.5,19439.0
2020-09-03 14:30:00,164.49,164.95,163.9,164.1,23193.0,164.49,164.95,163.9,164.1,23193.0
2020-09-03 15:00:00,164.12,164.12,163.34,163.41,38674.0,164.12,164.12,163.34,163.41,38674.0
2020-09-03 15:30:00,163.3,165.14,163.14,164.77,149978.0,163.3,165.14,163.14,164.77,149978.0
2020-09-04 09:30:00,165.54,165.71,162.52,163.15,41193.0,165.54,165.71,162.52,163.15,41193.0
2020-09-04 10:00:00,163.1,163.33,160.38,160.38,31717.0,163.1,163.33,160.38,160.38,31717.0
2020-09-04 10:30:00,160.47,160.89,158.19,159.73,43507.0,160.47,160.89,158.19,159.73,43507.0
2020-09-04 11:00:00,159.63,159.66,157.17,158.02,32033.0,159.63,159.66,157.17,158.02,32033.0
2020-09-04 11:30:00,157.99,159.86,157.51,159.79,37259.0,157.99,159.86,157.51,159.79,37259.0
2020-09-04 12:00:00,159.54,160.45,159.12,160.31,28511.0,159.54,160.45,159.12,160.31,28511.0
2020-09-04 12:30:00,160.33,161.07,160.09,160.79,59826.0,160.33,161.07,160.09,160.79,59826.0
2020-09-04 13:00:00,160.45,160.57,159.73,159.95,22689.0,160.45,160.57,159.73,159.95,22689.0
2020-09-04 13:30:00,159.68,160.34,159.13,159.45,26059.0,159.68,160.34,159.13,159.45,26059.0
2020-09-04 14:00:00,159.28,159.86,158.75,159.84,42906.0,159.28,159.86,158.75,159.84,42906.0
2020-09-04 14:30:00,159.71,160.9,159.4,160.54,57068.0,159.71,160.9,159.4,160.54,57068.0
2020-09-04 15:00:00,160.62,161.77,159.97,161.48,105956.0,160.62,161.77,159.97,161.48,105956.0
2020-09-04 15:30:00,161.46,161.86,159.71,160.13,175013.0,161.46,161.86,159.71,160.13,175013.0
2020-09-08 09:30:00,158.62,160.01,157.2,159.95,67961.0,158.62,160.01,157.2,159.95,67961.0
2020-09-08 10:00:00,160.16,160.26,158.15,159.85,32897.0,160.16,160.26,158.15,159.85,32897.0
2020-09-08 10:30:00,159.95,160.46,159.2,160.26,20518.0,159.95,160.46,159.2,160.26,20518.0
2020-09-08 11:00:00,159.97,161.56,159.97,160.69,24871.0,159.97,161.56,159.97,160.69,24871.0
2020-09-08 11:30:00,160.5,160.66,159.7,160.24,46294.0,160.5,160.66,159.7,160.24,46294.0
2020-09-08 12:00:00,160.02,160.3,159.22,159.22,22606.0,160.02,160.3,159.22,159.22,22606.0
2020-09-08 12:30:00,159.13,159.35,158.9,158.97,14239.0,159.13,159.35,158.9,158.97,14239.0
2020-09-08 13:00:00,159.06,159.57,158.68,159.56,18103.0,159.06,159.57,158.68,159.56,18103.0
2020-09-08 13:30:00,159.43,160.43,159.26,160.11,18182.0,159.43,160.43,159.26,160.11,18182.0
2020-09-08 14:00:00,159.95,160.11,158.97,159.3,43589.0,159.95,160.11,158.97,159.3,43589.0
2020-09-08 14:30:00,159.21,159.26,157.87,158.75,26648.0,159.21,159.26,157.87,158.75,26648.0
2020-09-08 15:00:00,158.6,159.18,157.95,159.17,39830.0,158.6,159.18,157.95,159.17,39830.0
2020-09-08 15:30:00,159.15,159.28,157.65,157.87,166663.0,159.15,159.28,157.65,157.87,166663.0
2020-09-09 09:30:00,160.74,162.07,159.43,162.06,72984.0,160.74,162.07,159.43,162.06,72984.0
2020-09-09 10:00:00,162.07,162.9,161.7,162.47,33114.0,162.07,162.9,161.7,162.47,33114.0
2020-09-09 10:30:00,162.5,162.64,161.81,162.01,28133.0,162.5,162.64,161.81,162.01,28133.0
2020-09-09 11:00:00,162.01,162.42,161.61,162.22,15972.0,162.01,162.42,161.61,162.22,15972.0
2020-09-09 11:30:00,162.21,162.62,162.07,162.36,12192.0,162.21,162.62,162.07,162.36,12192.0
2020-09-09 12:00:00,162.43,162.54,162.14,162.41,14480.0,162.43,162.54,162.14,162.41,14480.0
2020-09-09 12:30:00,162.47,162.77,162.42,162.76,13089.0,162.47,162.77,162.42,162.76,13089.0
2020-09-09 13:00:00,162.8,163.18,162.26,162.5,55600.0,162.8,163.18,162.26,162.5,55600.0
2020-09-09 13:30:00,162.51,162.75,162.26,162.47,16385.0,162.51,162.75,162.26,162.47,16385.0
2020-09-09 14:00:00,162.54,162.64,162.23,162.33,15740.0,162.54,162.64,162.23,162.33,15740.0
2020-09-09 14:30:00,162.39,162.68,162.07,162.28,98356.0,162.39,162.68,162.07,162.28,98356.0
2020-09-09 15:00:00,162.3,162.42,162.2,162.34,50693.0,162.3,162.42,162.2,162.34,50693.0
2020-09-09 15:30:00,162.3,162.46,161.06,161.06,141918.0,162.3,162.46,161.06,161.06,141918.0
2020-09-10 09:30:00,162.0,163.42,161.82,162.64,57383.0,162.0,163.42,161.82,162.64,57383.0
2020-09-10 10:00:00,162.75,163.53,162.56,163.14,116226.0,162.75,163.53,162.56,163.14,116226.0
2020-09-10 10:30:00,163.09,163.74,162.32,162.32,43541.0,163.09,163.74,162.32,162.32,43541.0
2020-09-10 11:00:00,162.33,163.24,162.05,163.01,76088.0,162.33,163.24,162.05,163.01,76088.0
2020-09-10 11:30:00,163.0,163.11,162.17,162.25,18357.0,163.0,163.11,162.17,162.25,18357.0
2020-09-10 12:00:00,162.36,162.56,161.95,162.32,14624.0,162.36,162.56,161.95,162.32,14624.0
2020-09-10 12:30:00,162.33,162.35,161.45,161.86,13853.0,162.33,162.35,161.45,161.86,13853.0
2020-09-10 13:00:00,161.87,162.75,161.78,162.29,14882.0,161.87,162.75,161.78,162.29,14882.0
2020-09-10 13:30:00,162.47,162.7,161.68,161.84,14186.0,162.47,162.7,161.68,161.84,14186.0
2020-09-10 14:00:00,161.84,162.14,160.79,160.87,35423.0,161.84,162.14,160.79,160.87,35423.0
2020-09-10 14:30:00,160.92,161.34,160.65,161.31,19712.0,160.92,161.34,160.65,161.31,19712.0
2020-09-10 15:00:00,161.3,161.43,159.55,160.1,21765.0,161.3,161.43,159.55,160.1,21765.0
2020-09-10 15:30:00,160.12,160.8,159.51,159.51,110079.0,160.12,160.8,159.51,159.51,110079.0
2020-09-11 09:30:00,160.96,161.63,160.29,160.3,18890.0,160.96,161.63,160.29,160.3,18890.0
2020-09-11 10:00:00,160.31,160.88,159.97,160.21,11642.0,160.31,160.88,159.97,160.21,11642.0
2020-09-11 10:30:00,160.38,160.4,159.77,160.02,14853.0,160.38,160.4,159.77,160.02,14853.0
2020-09-11 11:00:00,160.02,160.75,159.99,160.25,19504.0,160.02,160.75,159.99,160.25,19504.0
2020-09-11 11:30:00,160.09,160.39,159.74,160.14,9343.0,160.09,160.39,159.74,160.14,9343.0
2020-09-11 12:00:00,160.2,160.6,160.11,160.5,9583.0,160.2,160.6,160.11,160.5,9583.0
2020-09-11 12:30:00,160.36,160.36,159.26,159.26,10813.0,160.36,160.36,159.26,159.26,10813.0
2020-09-11 13:00:00,159.31,159.4,158.45,158.49,13859.0,159.31,159.4,158.45,158.49,13859.0
2020-09-11 13:30:00,158.56,159.04,158.14,158.43,11618.0,158.56,159.04,158.14,158.43,11618.0
2020-09-11 14:00:00,158.37,159.26,158.23,159.02,16623.0,158.37,159.26,158.23,159.02,16623.0
2020-09-11 14:30:00,158.96,159.94,158.94,159.67,10240.0,158.96,159.94,158.94,159.67,10240.0
2020-09-11 15:00:00,159.72,160.08,159.16,159.94,29835.0,159.72,160.08,159.16,159.94,29835.0
2020-09-11 15:30:00,160.0,160.13,159.41,159.59,106201.0,160.0,160.13,159.41,159.59,106201.0
2020-09-14 09:30:00,161.39,161.88,160.68,161.12,27357.0,161.39,161.88,160.68,161.12,27357.0
2020-09-14 10:00:00,161.14,162.93,160.97,162.76,34567.0,161.14,162.93,160.97,162.76,34567.0
2020-09-14 10:30:00,162.44,162.55,162.07,162.33,10835.0,162.44,162.55,162.07,162.33,10835.0
2020-09-14 11:00:00,162.39,162.92,162.21,162.71,24947.0,162.39,162.92,162.21,162.71,24947.0
2020-09-14 11:30:00,162.73,163.11,162.46,162.56,17092.0,162.73,163.11,162.46,162.56,17092.0
2020-09-14 12:00:00,162.56,162.95,162.46,162.77,22002.0,162.56,162.95,162.46,162.77,22002.0
2020-09-14 12:30:00,162.84,162.95,162.67,162.8,10274.0,162.84,162.95,162.67,162.8,10274.0
2020-09-14 13:00:00,162.86,163.0,162.12,162.46,14483.0,162.86,163.0,162.12,162.46,14483.0
2020-09-14 13:30:00,162.49,162.69,162.14,162.53,13929.0,162.49,162.69,162.14,162.53,13929.0
2020-09-14 14:00:00,162.51,162.57,162.15,162.18,22282.0,162.51,162.57,162.15,162.18,22282.0
2020-09-14 14:30:00,162.18,162.32,161.49,161.8,21223.0,162.18,162.32,161.49,161.8,21223.0
2020-09-14 15:00:00,161.74,161.86,160.91,161.26,83656.0,161.74,161.86,160.91,161.26,83656.0
2020-09-14 15:30:00,161.25,162.13,161.25,161.65,128798.0,161.25,162.13,161.25,161.65,128798.0
2020-09-15 09:30:00,162.73,164.91,162.73,164.61,69829.0,162.73,164.91,162.73,164.61,69829.0
2020-09-15 10:00:00,164.59,164.59,163.48,163.93,65873.0,164.59,164.59,163.48,163.93,65873.0
2020-09-15 10:30:00,163.97,164.88,163.85,164.68,91325.0,163.97,164.88,163.85,164.68,91325.0
2020-09-15 11:00:00,164.6,164.93,164.02,164.61,37547.0,164.6,164.93,164.02,164.61,37547.0
2020-09-15 11:30:00,164.64,164.85,164.38,164.55,31832.0,164.64,164.85,164.38,164.55,31832.0
2020-09-15 12:00:00,164.54,165.01,164.45,164.96,37717.0,164.54,165.01,164.45,164.96,37717.0
2020-09-15 12:30:00,164.96,165.57,164.95,165.42,46961.0,164.96,165.57,164.95,165.42,46961.0
2020-09-15 13:00:00,165.45,165.75,165.31,165.6,34204.0,165.45,165.75,165.31,165.6,34204.0
2020-09-15 13:30:00,165.6,165.67,165.33,165.34,19192.0,165.6,165.67,165.33,165.34,19192.0
2020-09-15 14:00:00,165.38,165.47,164.91,165.31,27800.0,165.38,165.47,164.91,165.31,27800.0
2020-09-15 14:30:00,165.32,165.6,165.15,165.5,45340.0,165.32,165.6,165.15,165.5,45340.0
2020-09-15 15:00:00,165.5,165.63,164.75,165.02,65751.0,165.5,165.63,164.75,165.02,65751.0
2020-09-15 15:30:00,164.99,165.06,164.67,164.71,240638.0,164.99,165.06,164.67,164.71,240638.0
2020-09-16 09:30:00,165.6,165.91,164.54,164.72,54359.0,165.6,165.91,164.54,164.72,54359.0
2020-09-16 10:00:00,164.61,165.34,164.42,164.79,43686.0,164.61,165.34,164.42,164.79,43686.0
2020-09-16 10:30:00,164.73,164.98,164.44,164.77,75666.0,164.73,164.98,164.44,164.77,75666.0
2020-09-16 11:00:00,164.72,165.3,164.68,164.88,31222.0,164.72,165.3,164.68,164.88,31222.0
2020-09-16 11:30:00,164.79,164.96,164.75,164.9,54601.0,164.79,164.96,164.75,164.9,54601.0
2020-09-16 12:00:00,164.86,165.13,164.77,164.93,42598.0,164.86,165.13,164.77,164.93,42598.0
2020-09-16 12:30:00,164.93,165.14,164.71,164.85,32098.0,164.93,165.14,164.71,164.85,32098.0
2020-09-16 13:00:00,164.87,165.01,164.7,164.83,42425.0,164.87,165.01,164.7,164.83,42425.0
2020-09-16 13:30:00,164.81,165.01,163.65,163.85,60682.0,164.81,165.01,163.65,163.85,60682.0
2020-09-16 14:00:00,163.88,164.34,163.58,163.99,54558.0,163.88,164.34,163.58,163.99,54558.0
2020-09-16 14:30:00,163.99,164.4,163.01,163.06,49640.0,163.99,164.4,163.01,163.06,49640.0
2020-09-16 15:00:00,163.08,163.27,162.21,162.67,52701.0,163.08,163.27,162.21,162.67,52701.0
2020-09-16 15:30:00,162.62,162.83,162.0,162.02,148092.0,162.62,162.83,162.0,162.02,148092.0
2020-09-17 09:30:00,160.79,161.31,158.85,159.51,30181.0,160.79,161.31,158.85,159.51,30181.0
2020-09-17 10:00:00,159.51,160.94,159.29,160.4,33874.0,159.51,160.94,159.29,160.4,33874.0
2020-09-17 10:30:00,160.37,161.1,160.31,160.73,19844.0,160.37,161.1,160.31,160.73,19844.0
2020-09-17 11:00:00,160.78,161.29,160.78,161.0,26240.0,160.78,161.29,160.78,161.0,26240.0
2020-09-17 11:30:00,161.06,161.07,159.73,159.73,19153.0,161.06,161.07,159.73,159.73,19153.0
2020-09-17 12:00:00,159.72,159.87,158.6,158.83,23759.0,159.72,159.87,158.6,158.83,23759.0
2020-09-17 12:30:00,158.92,159.09,158.59,159.09,28829.0,158.92,159.09,158.59,159.09,28829.0
2020-09-17 13:00:00,159.01,159.46,158.96,159.23,12801.0,159.01,159.46,158.96,159.23,12801.0
2020-09-17 13:30:00,159.3,160.0,159.27,159.98,21121.0,159.3,160.0,159.27,159.98,21121.0
2020-09-17 14:00:00,159.96,160.44,159.65,159.79,24208.0,159.96,160.44,159.65,159.79,24208.0
2020-09-17 14:30:00,159.73,160.35,159.62,160.13,29430.0,159.73,160.35,159.62,160.13,29430.0
2020-09-17 15:00:00,160.13,160.42,159.59,159.87,45980.0,160.13,160.42,159.59,159.87,45980.0
2020-09-17 15:30:00,159.77,160.62,159.77,160.62,167840.0,159.77,160.62,159.77,160.62,167840.0
2020-09-18 09:30:00,160.38,160.88,158.87,159.4,138694.0,160.38,160.88,158.87,159.4,138694.0
2020-09-18 10:00:00,159.71,160.58,159.39,160.39,35330.0,159.71,160.58,159.39,160.39,35330.0
2020-09-18 10:30:00,160.34,160.52,159.77,159.97,23961.0,160.34,160.52,159.77,159.97,23961.0
2020-09-18 11:00:00,159.95,160.14,159.28,159.44,18635.0,159.95,160.14,159.28,159.44,18635.0
2020-09-18 11:30:00,159.42,159.53,158.85,159.07,24618.0,159.42,159.53,158.85,159.07,24618.0
2020-09-18 12:00:00,159.02,159.27,158.61,158.98,24668.0,159.02,159.27,158.61,158.98,24668.0
2020-09-18 12:30:00,158.93,158.97,157.96,158.06,30072.0,158.93,158.97,157.96,158.06,30072.0
2020-09-18 13:00:00,158.0,158.29,157.2,157.2,35097.0,158.0,158.29,157.2,157.2,35097.0
2020-09-18 13:30:00,157.1,157.37,156.78,157.02,47551.0,157.1,157.37,156.78,157.02,47551.0
2020-09-18 14:00:00,157.02,157.4,156.71,157.18,35227.0,157.02,157.4,156.71,157.18,35227.0
2020-09-18 14:30:00,157.19,157.44,157.01,157.4,31663.0,157.19,157.44,157.01,157.4,31663.0
2020-09-18 15:00:00,157.43,157.89,157.22,157.55,60125.0,157.43,157.89,157.22,157.55,60125.0
2020-09-18 15:30:00,157.62,157.7,156.72,156.97,256234.0,157.62,157.7,156.72,156.97,256234.0
2020-09-21 09:30:00,154.62,154.92,151.69,152.9,48390.0,154.62,154.92,151.69,152.9,48390.0
2020-09-21 10:00:00,152.78,152.86,150.76,151.13,35696.0,152.78,152.86,150.76,151.13,35696.0
2020-09-21 10:30:00,151.05,151.75,150.61,151.62,39306.0,151.05,151.75,150.61,151.62,39306.0
2020-09-21 11:00:00,151.51,151.88,151.17,151.78,29317.0,151.51,151.88,151.17,151.78,29317.0
2020-09-21 11:30:00,151.84,153.6,151.52,153.52,27187.0,151.84,153.6,151.52,153.52,27187.0
2020-09-21 12:00:00,153.43,153.7,152.89,153.31,23063.0,153.43,153.7,152.89,153.31,23063.0
2020-09-21 12:30:00,153.29,153.42,152.58,152.79,21246.0,153.29,153.42,152.58,152.79,21246.0
2020-09-21 13:00:00,152.81,153.48,152.6,153.47,20125.0,152.81,153.48,152.6,153.47,20125.0
2020-09-21 13:30:00,153.43,153.74,152.99,153.2,21919.0,153.43,153.74,152.99,153.2,21919.0
2020-09-21 14:00:00,153.13,153.29,152.67,152.86,25483.0,153.13,153.29,152.67,152.86,25483.0
2020-09-21 14:30:00,152.86,153.19,152.43,153.19,34417.0,152.86,153.19,152.43,153.19,34417.0
2020-09-21 15:00:00,153.11,153.47,153.06,153.1,33098.0,153.11,153.47,153.06,153.1,33098.0
2020-09-21 15:30:00,153.14,154.41,153.04,154.09,134811.0,153.14,154.41,153.04,154.09,134811.0
2020-09-22 09:30:00,153.77,154.44,152.85,153.22,63312.0,153.77,154.44,152.85,153.22,63312.0
2020-09-22 10:00:00,153.22,154.12,152.99,154.12,75723.0,153.22,154.12,152.99,154.12,75723.0
2020-09-22 10:30:00,154.11,154.15,152.87,152.88,163413.0,154.11,154.15,152.87,152.88,163413.0
2020-09-22 11:00:00,152.95,153.46,152.72,153.15,30385.0,152.95,153.46,152.72,153.15,30385.0
2020-09-22 11:30:00,153.15,153.48,152.75,153.46,11821.0,153.15,153.48,152.75,153.46,11821.0
2020-09-22 12:00:00,153.41,153.81,153.26,153.27,15032.0,153.41,153.81,153.26,153.27,15032.0
2020-09-22 12:30:00,153.26,153.47,152.5,152.79,13848.0,153.26,153.47,152.5,152.79,13848.0
2020-09-22 13:00:00,152.79,153.09,152.68,152.83,27250.0,152.79,153.09,152.68,152.83,27250.0
2020-09-22 13:30:00,152.84,153.23,152.82,153.17,30626.0,152.84,153.23,152.82,153.17,30626.0
2020-09-22 14:00:00,153.23,153.5,153.1,153.26,76128.0,153.23,153.5,153.1,153.26,76128.0
2020-09-22 14:30:00,153.33,154.07,153.33,154.04,44278.0,153.33,154.07,153.33,154.04,44278.0
2020-09-22 15:00:00,154.03,154.15,153.56,154.08,23873.0,154.03,154.15,153.56,154.08,23873.0
2020-09-22 15:30:00,154.1,154.1,153.17,153.25,175260.0,154.1,154.1,153.17,153.25,175260.0
2020-09-23 09:30:00,153.44,153.77,152.2,152.6,24516.0,153.44,153.77,152.2,152.6,24516.0
2020-09-23 10:00:00,152.6,153.01,152.15,152.64,19842.0,152.6,153.01,152.15,152.64,19842.0
2020-09-23 10:30:00,152.57,153.19,152.52,152.74,45403.0,152.57,153.19,152.52,152.74,45403.0
2020-09-23 11:00:00,152.79,153.23,152.4,152.55,16579.0,152.79,153.23,152.4,152.55,16579.0
2020-09-23 11:30:00,152.38,152.38,151.35,151.35,23403.0,152.38,152.38,151.35,151.35,23403.0
2020-09-23 12:00:00,151.34,151.61,151.07,151.33,18325.0,151.34,151.61,151.07,151.33,18325.0
2020-09-23 12:30:00,151.44,152.09,151.3,152.09,13945.0,151.44,152.09,151.3,152.09,13945.0
2020-09-23 13:00:00,152.1,152.12,151.83,151.87,15910.0,152.1,152.12,151.83,151.87,15910.0
2020-09-23 13:30:00,151.84,151.86,151.22,151.32,17441.0,151.84,151.86,151.22,151.32,17441.0
2020-09-23 14:00:00,151.23,151.23,150.33,150.47,41826.0,151.23,151.23,150.33,150.47,41826.0
2020-09-23 14:30:00,150.54,150.54,149.69,149.7,29923.0,150.54,150.54,149.69,149.7,29923.0
2020-09-23 15:00:00,149.65,150.11,149.44,149.98,34568.0,149.65,150.11,149.44,149.98,34568.0
2020-09-23 15:30:00,149.87,149.93,148.87,149.02,155121.0,149.87,149.93,148.87,149.02,155121.0
2020-09-24 09:30:00,149.75,149.75,146.46,146.69,70765.0,149.75,149.75,146.46,146.69,70765.0
2020-09-24 10:00:00,146.97,148.03,146.58,146.79,36585.0,146.97,148.03,146.58,146.79,36585.0
2020-09-24 10:30:00,146.78,147.18,146.0,147.16,31766.0,146.78,147.18,146.0,147.16,31766.0
2020-09-24 11:00:00,147.11,147.69,146.58,147.57,60642.0,147.11,147.69,146.58,147.57,60642.0
2020-09-24 11:30:00,147.73,148.85,147.69,148.85,13742.0,147.73,148.85,147.69,148.85,13742.0
2020-09-24 12:00:00,148.88,149.23,148.42,148.47,21084.0,148.88,149.23,148.42,148.47,21084.0
2020-09-24 12:30:00,148.35,149.04,148.06,149.03,17299.0,148.35,149.04,148.06,149.03,17299.0
2020-09-24 13:00:00,149.05,149.52,148.82,149.08,71068.0,149.05,149.52,148.82,149.08,71068.0
2020-09-24 13:30:00,149.05,149.11,148.63,148.69,28436.0,149.05,149.11,148.63,148.69,28436.0
2020-09-24 14:00:00,148.68,148.78,148.07,148.59,17238.0,148.68,148.78,148.07,148.59,17238.0
2020-09-24 14:30:00,148.67,148.97,147.88,147.96,67324.0,148.67,148.97,147.88,147.96,67324.0
2020-09-24 15:00:00,147.96,148.61,147.6,147.8,43448.0,147.96,148.61,147.6,147.8,43448.0
2020-09-24 15:30:00,147.74,148.7,147.73,148.0,265405.0,147.74,148.7,147.73,148.0,265405.0
2020-09-25 09:30:00,147.32,148.15,146.03,146.75,117265.0,147.32,148.15,146.03,146.75,117265.0
2020-09-25 10:00:00,146.74,147.83,146.09,147.55,186690.0,146.74,147.83,146.09,147.55,186690.0
2020-09-25 10:30:00,147.58,149.39,147.41,149.24,99794.0,147.58,149.39,147.41,149.24,99794.0
2020-09-25 11:00:00,149.33,149.98,148.97,149.5,25426.0,149.33,149.98,148.97,149.5,25426.0
2020-09-25 11:30:00,149.58,150.1,149.16,149.16,63917.0,149.58,150.1,149.16,149.16,63917.0
2020-09-25 12:00:00,149.24,150.45,149.11,150.44,46795.0,149.24,150.45,149.11,150.44,46795.0
2020-09-25 12:30:00,150.49,150.99,150.31,150.73,30183.0,150.49,150.99,150.31,150.73,30183.0
2020-09-25 13:00:00,150.61,151.37,150.61,150.89,134871.0,150.61,151.37,150.61,150.89,134871.0
2020-09-25 13:30:00,150.78,151.98,150.7,151.79,18637.0,150.78,151.98,150.7,151.79,18637.0
2020-09-25 14:00:00,151.8,152.53,151.73,152.41,22193.0,151.8,152.53,151.73,152.41,22193.0
2020-09-25 14:30:00,152.32,152.38,151.34,151.72,150962.0,152.32,152.38,151.34,151.72,150962.0
2020-09-25 15:00:00,151.72,152.37,151.43,152.06,80903.0,151.72,152.37,151.43,152.06,80903.0
2020-09-25 15:30:00,152.04,152.09,150.99,151.32,354850.0,152.04,152.09,150.99,151.32,354850.0
2020-09-28 09:30:00,153.33,155.27,153.33,154.59,43523.0,153.33,155.27,153.33,154.59,43523.0
2020-09-28 10:00:00,154.61,156.99,154.59,156.51,35948.0,154.61,156.99,154.59,156.51,35948.0
2020-09-28 10:30:00,156.31,156.41,155.23,155.33,18921.0,156.31,156.41,155.23,155.33,18921.0
2020-09-28 11:00:00,155.33,155.99,155.15,155.31,13756.0,155.33,155.99,155.15,155.31,13756.0
2020-09-28 11:30:00,155.43,155.46,154.87,154.93,14783.0,155.43,155.46,154.87,154.93,14783.0
2020-09-28 12:00:00,154.9,155.29,154.62,154.69,15234.0,154.9,155.29,154.62,154.69,15234.0
2020-09-28 12:30:00,154.76,155.77,154.55,155.69,13571.0,154.76,155.77,154.55,155.69,13571.0
2020-09-28 13:00:00,155.62,156.21,155.55,156.1,14413.0,155.62,156.21,155.55,156.1,14413.0
2020-09-28 13:30:00,156.21,156.66,156.19,156.4,17634.0,156.21,156.66,156.19,156.4,17634.0
2020-09-28 14:00:00,156.43,156.48,155.88,156.19,18352.0,156.43,156.48,155.88,156.19,18352.0
2020-09-28 14:30:00,156.14,156.49,156.03,156.39,41070.0,156.14,156.49,156.03,156.39,41070.0
2020-09-28 15:00:00,156.44,156.45,155.76,155.87,55893.0,156.44,156.45,155.76,155.87,55893.0
2020-09-28 15:30:00,155.85,155.87,155.02,155.47,111981.0,155.85,155.87,155.02,155.47,111981.0
2020-09-29 09:30:00,155.25,157.54,154.73,157.22,40122.0,155.25,157.54,154.73,157.22,40122.0
2020-09-29 10:00:00,157.38,158.05,157.07,157.07,29934.0,157.38,158.05,157.07,157.07,29934.0
2020-09-29 10:30:00,157.06,157.12,155.81,156.34,20414.0,157.06,157.12,155.81,156.34,20414.0
2020-09-29 11:00:00,156.37,156.81,156.12,156.51,18852.0,156.37,156.81,156.12,156.51,18852.0
2020-09-29 11:30:00,156.57,156.96,155.84,156.13,19853.0,156.57,156.96,155.84,156.13,19853.0
2020-09-29 12:00:00,156.01,156.07,155.83,155.96,29358.0,156.01,156.07,155.83,155.96,29358.0
2020-09-29 12:30:00,155.9,155.91,155.29,155.32,32808.0,155.9,155.91,155.29,155.32,32808.0
2020-09-29 13:00:00,155.31,155.35,154.61,155.06,22459.0,155.31,155.35,154.61,155.06,22459.0
2020-09-29 13:30:00,155.09,155.45,154.91,155.25,51862.0,155.09,155.45,154.91,155.25,51862.0
2020-09-29 14:00:00,155.25,155.46,155.02,155.44,56637.0,155.25,155.46,155.02,155.44,56637.0
2020-09-29 14:30:00,155.43,155.43,154.96,154.99,40414.0,155.43,155.43,154.96,154.99,40414.0
2020-09-29 15:00:00,155.01,155.31,154.77,155.2,31095.0,155.01,155.31,154.77,155.2,31095.0
2020-09-29 15:30:00,155.18,155.43,154.75,154.77,130955.0,155.18,155.43,154.75,154.77,130955.0
2020-09-30 09:30:00,155.36,156.85,155.0,156.33,22133.0,155.36,156.85,155.0,156.33,22133.0
2020-09-30 10:00:00,156.39,156.85,156.13,156.62,21607.0,156.39,156.85,156.13,156.62,21607.0
2020-09-30 10:30:00,156.71,156.96,156.32,156.53,22434.0,156.71,156.96,156.32,156.53,22434.0
2020-09-30 11:00:00,156.42,157.73,156.39,157.36,21813.0,156.42,157.73,156.39,157.36,21813.0
2020-09-30 11:30:00,157.33,157.46,156.95,157.31,19984.0,157.33,157.46,156.95,157.31,19984.0
2020-09-30 12:00:00,157.31,158.09,157.09,158.09,22568.0,157.31,158.09,157.09,158.09,22568.0
2020-09-30 12:30:00,158.05,158.14,157.22,157.94,48533.0,158.05,158.14,157.22,157.94,48533.0
2020-09-30 13:00:00,157.9,157.92,157.47,157.47,11290.0,157.9,157.92,157.47,157.47,11290.0
2020-09-30 13:30:00,157.54,158.52,157.54,158.37,19392.0,157.54,158.52,157.54,158.37,19392.0
2020-09-30 14:00:00,158.37,158.97,157.71,158.3,17005.0,158.37,158.97,157.71,158.3,17005.0
2020-09-30 14:30:00,158.21,158.21,157.06,157.91,13397.0,158.21,158.21,157.06,157.91,13397.0
2020-09-30 15:00:00,157.8,158.15,156.53,157.25,21382.0,157.8,158.15,156.53,157.25,21382.0
2020-09-30 15:30:00,157.25,158.32,156.97,157.63,89554.0,157.25,158.32,156.97,157.63,89554.0
2020-10-01 09:30:00,159.16,160.8,158.44,159.03,69175.0,159.16,160.8,158.44,159.03,69175.0
2020-10-01 10:00:00,158.89,159.09,157.86,158.05,18309.0,158.89,159.09,157.86,158.05,18309.0
2020-10-01 10:30:00,158.08,159.19,158.0,158.37,19014.0,158.08,159.19,158.0,158.37,19014.0
2020-10-01 11:00:00,158.5,158.69,157.94,158.69,22410.0,158.5,158.69,157.94,158.69,22410.0
2020-10-01 11:30:00,158.66,158.97,158.47,158.92,22157.0,158.66,158.97,158.47,158.92,22157.0
2020-10-01 12:00:00,158.93,159.29,158.56,159.11,22058.0,158.93,159.29,158.56,159.11,22058.0
2020-10-01 12:30:00,159.08,159.08,158.37,158.37,32529.0,159.08,159.08,158.37,158.37,32529.0
2020-10-01 13:00:00,158.34,158.61,158.01,158.11,45014.0,158.34,158.61,158.01,158.11,45014.0
2020-10-01 13:30:00,158.1,158.51,157.96,158.21,33944.0,158.1,158.51,157.96,158.21,33944.0
2020-10-01 14:00:00,158.44,158.45,157.47,158.16,23009.0,158.44,158.45,157.47,158.16,23009.0
2020-10-01 14:30:00,158.18,158.46,157.84,158.46,23528.0,158.18,158.46,157.84,158.46,23528.0
2020-10-01 15:00:00,158.43,158.66,157.73,157.92,27862.0,158.43,158.66,157.73,157.92,27862.0
2020-10-01 15:30:00,157.93,158.43,157.54,158.28,73746.0,157.93,158.43,157.54,158.28,73746.0
2020-10-02 09:30:00,156.41,157.68,155.81,156.97,37097.0,156.41,157.68,155.81,156.97,37097.0
2020-10-02 10:00:00,157.22,157.45,156.49,156.78,14315.0,157.22,157.45,156.49,156.78,14315.0
2020-10-02 10:30:00,156.92,156.93,156.29,156.76,11279.0,156.92,156.93,156.29,156.76,11279.0
2020-10-02 11:00:00,156.69,157.34,156.36,157.13,12204.0,156.69,157.34,156.36,157.13,12204.0
2020-10-02 11:30:00,157.11,157.22,156.07,156.17,14046.0,157.11,157.22,156.07,156.17,14046.0
2020-10-02 12:00:00,156.1,157.4,155.97,157.08,23624.0,156.1,157.4,155.97,157.08,23624.0
2020-10-02 12:30:00,157.15,157.83,157.1,157.51,19817.0,157.15,157.83,157.1,157.51,19817.0
2020-10-02 13:00:00,157.57,157.88,157.11,157.78,20279.0,157.57,157.88,157.11,157.78,20279.0
2020-10-02 13:30:00,157.79,157.79,156.34,156.81,14754.0,157.79,157.79,156.34,156.81,14754.0
2020-10-02 14:00:00,156.85,157.35,156.85,157.08,29132.0,156.85,157.35,156.85,157.08,29132.0
2020-10-02 14:30:00,157.14,158.24,157.13,158.24,18494.0,157.14,158.24,157.13,158.24,18494.0
2020-10-02 15:00:00,158.35,158.38,157.13,157.69,23396.0,158.35,158.38,157.13,157.69,23396.0
2020-10-02 15:30:00,157.67,158.09,156.77,156.91,63286.0,157.67,158.09,156.77,156.91,63286.0
2020-10-05 09:30:00,158.6,160.77,157.81,159.95,25355.0,158.6,160.77,157.81,159.95,25355.0
2020-10-05 10:00:00,159.83,160.05,159.4,159.62,7303.0,159.83,160.05,159.4,159.62,7303.0
2020-10-05 10:30:00,159.65,161.32,159.63,161.22,25364.0,159.65,161.32,159.63,161.22,25364.0
2020-10-05 11:00:00,161.21,161.65,160.57,161.35,17039.0,161.21,161.65,160.57,161.35,17039.0
2020-10-05 11:30:00,161.06,161.06,160.45,160.95,11091.0,161.06,161.06,160.45,160.95,11091.0
2020-10-05 12:00:00,160.89,160.95,160.32,160.62,6550.0,160.89,160.95,160.32,160.62,6550.0
2020-10-05 12:30:00,160.72,161.12,160.58,160.99,9833.0,160.72,161.12,160.58,160.99,9833.0
2020-10-05 13:00:00,161.05,161.09,160.45,160.66,11086.0,161.05,161.09,160.45,160.66,11086.0
2020-10-05 13:30:00,160.65,160.68,160.19,160.24,12441.0,160.65,160.68,160.19,160.24,12441.0
2020-10-05 14:00:00,160.19,160.59,160.01,160.15,8947.0,160.19,160.59,160.01,160.15,8947.0
2020-10-05 14:30:00,160.26,160.48,160.15,160.44,14778.0,160.26,160.48,160.15,160.44,14778.0
2020-10-05 15:00:00,160.44,160.96,160.36,160.91,16237.0,160.44,160.96,160.36,160.91,16237.0
2020-10-05 15:30:00,160.85,160.89,160.24,160.61,64415.0,160.85,160.89,160.24,160.61,64415.0
2020-10-06 09:30:00,161.15,161.61,160.95,161.05,17579.0,161.15,161.61,160.95,161.05,17579.0
2020-10-06 10:00:00,160.99,161.54,160.72,161.54,11921.0,160.99,161.54,160.72,161.54,11921.0
2020-10-06 10:30:00,161.79,161.87,161.0,161.47,10596.0,161.79,161.87,161.0,161.47,10596.0
2020-10-06 11:00:00,161.47,161.48,161.03,161.12,9808.0,161.47,161.48,161.03,161.12,9808.0
2020-10-06 11:30:00,161.15,161.47,161.02,161.2,11429.0,161.15,161.47,161.02,161.2,11429.0
2020-10-06 12:00:00,161.21,161.61,161.21,161.36,7205.0,161.21,161.61,161.21,161.36,7205.0
2020-10-06 12:30:00,161.45,161.82,161.44,161.72,7059.0,161.45,161.82,161.44,161.72,7059.0
2020-10-06 13:00:00,161.68,161.85,161.38,161.6,8242.0,161.68,161.85,161.38,161.6,8242.0
2020-10-06 13:30:00,161.59,162.08,161.52,161.63,12464.0,161.59,162.08,161.52,161.63,12464.0
2020-10-06 14:00:00,161.69,162.46,161.65,162.34,8721.0,161.69,162.46,161.65,162.34,8721.0
2020-10-06 14:30:00,162.46,162.92,160.2,160.94,26569.0,162.46,162.92,160.2,160.94,26569.0
2020-10-06 15:00:00,160.78,160.88,159.53,159.82,24675.0,160.78,160.88,159.53,159.82,24675.0
2020-10-06 15:30:00,159.82,160.66,159.4,159.4,57224.0,159.82,160.66,159.4,159.4,57224.0
2020-10-07 09:30:00,160.32,162.95,160.27,162.65,21052.0,160.32,162.95,160.27,162.65,21052.0
2020-10-07 10:00:00,162.76,163.83,162.62,163.7,35968.0,162.76,163.83,162.62,163.7,35968.0
2020-10-07 10:30:00,163.55,164.21,163.52,164.06,29298.0,163.55,164.21,163.52,164.06,29298.0
2020-10-07 11:00:00,163.98,164.68,163.65,164.35,35525.0,163.98,164.68,163.65,164.35,35525.0
2020-10-07 11:30:00,164.36,164.69,163.93,164.01,15184.0,164.36,164.69,163.93,164.01,15184.0
2020-10-07 12:00:00,163.92,163.97,163.51,163.56,9658.0,163.92,163.97,163.51,163.56,9658.0
2020-10-07 12:30:00,163.62,163.95,163.21,163.32,7845.0,163.62,163.95,163.21,163.32,7845.0
2020-10-07 13:00:00,163.12,163.23,162.79,163.23,17339.0,163.12,163.23,162.79,163.23,17339.0
2020-10-07 13:30:00,163.32,163.52,162.95,163.15,14909.0,163.32,163.52,162.95,163.15,14909.0
2020-10-07 14:00:00,163.06,163.87,162.82,163.86,14553.0,163.06,163.87,162.82,163.86,14553.0
2020-10-07 14:30:00,163.87,164.39,163.66,164.39,22764.0,163.87,164.39,163.66,164.39,22764.0
2020-10-07 15:00:00,164.35,164.6,164.0,164.6,18111.0,164.35,164.6,164.0,164.6,18111.0
2020-10-07 15:30:00,164.58,164.72,163.98,164.19,63772.0,164.58,164.72,163.98,164.19,63772.0
2020-10-08 09:30:00,164.57,165.39,164.02,164.17,23768.0,164.57,165.39,164.02,164.17,23768.0
2020-10-08 10:00:00,164.29,164.37,163.83,164.26,5312.0,164.29,164.37,163.83,164.26,5312.0
2020-10-08 10:30:00,164.34,165.39,164.18,165.06,12321.0,164.34,165.39,164.18,165.06,12321.0
2020-10-08 11:00:00,165.19,165.65,164.87,165.36,13148.0,165.19,165.65,164.87,165.36,13148.0
2020-10-08 11:30:00,165.37,165.61,164.77,165.52,13650.0,165.37,165.61,164.77,165.52,13650.0
2020-10-08 12:00:00,165.57,166.09,165.54,166.08,15036.0,165.57,166.09,165.54,166.08,15036.0
2020-10-08 12:30:00,166.05,166.11,165.21,165.41,29858.0,166.05,166.11,165.21,165.41,29858.0
2020-10-08 13:00:00,165.34,165.48,165.06,165.24,12379.0,165.34,165.48,165.06,165.24,12379.0
2020-10-08 13:30:00,165.29,165.29,164.51,164.51,19530.0,165.29,165.29,164.51,164.51,19530.0
2020-10-08 14:00:00,164.46,164.89,164.44,164.73,17737.0,164.46,164.89,164.44,164.73,17737.0
2020-10-08 14:30:00,164.77,164.82,164.6,164.79,23552.0,164.77,164.82,164.6,164.79,23552.0
2020-10-08 15:00:00,164.85,164.91,164.63,164.75,25574.0,164.85,164.91,164.63,164.75,25574.0
2020-10-08 15:30:00,164.75,164.81,164.48,164.5,84824.0,164.75,164.81,164.48,164.5,84824.0
2020-10-09 09:30:00,165.38,166.22,164.97,166.18,36220.0,165.38,166.22,164.97,166.18,36220.0
2020-10-09 10:00:00,166.17,166.17,165.28,165.59,21337.0,166.17,166.17,165.28,165.59,21337.0
2020-10-09 10:30:00,165.64,167.09,165.55,166.8,30939.0,165.64,167.09,165.55,166.8,30939.0
2020-10-09 11:00:00,166.82,167.18,166.62,166.77,20919.0,166.82,167.18,166.62,166.77,20919.0
2020-10-09 11:30:00,166.75,167.36,166.58,167.2,40929.0,166.75,167.36,166.58,167.2,40929.0
2020-10-09 12:00:00,167.21,167.54,166.7,166.78,40044.0,167.21,167.54,166.7,166.78,40044.0
2020-10-09 12:30:00,166.78,167.04,166.15,166.53,110656.0,166.78,167.04,166.15,166.53,110656.0
2020-10-09 13:00:00,166.65,166.72,166.18,166.26,79351.0,166.65,166.72,166.18,166.26,79351.0
2020-10-09 13:30:00,166.25,166.45,166.03,166.22,54478.0,166.25,166.45,166.03,166.22,54478.0
2020-10-09 14:00:00,166.22,166.32,166.07,166.14,41884.0,166.22,166.32,166.07,166.14,41884.0
2020-10-09 14:30:00,166.16,166.26,165.94,166.08,47425.0,166.16,166.26,165.94,166.08,47425.0
2020-10-09 15:00:00,166.14,166.86,166.13,166.65,29522.0,166.14,166.86,166.13,166.65,29522.0
2020-10-09 15:30:00,166.68,166.88,166.3,166.75,96173.0,166.68,166.88,166.3,166.75,96173.0
2020-10-12 09:30:00,167.94,168.23,166.49,167.41,26725.0,167.94,168.23,166.49,167.41,26725.0
2020-10-12 10:00:00,167.41,168.52,166.93,168.38,51494.0,167.41,168.52,166.93,168.38,51494.0
2020-10-12 10:30:00,168.39,169.99,168.25,169.4,67789.0,168.39,169.99,168.25,169.4,67789.0
2020-10-12 11:00:00,169.51,169.9,169.44,169.66,36898.0,169.51,169.9,169.44,169.66,36898.0
2020-10-12 11:30:00,169.66,169.89,169.43,169.81,24212.0,169.66,169.89,169.43,169.81,24212.0
2020-10-12 12:00:00,169.73,170.42,169.73,170.42,120297.0,169.73,170.42,169.73,170.42,120297.0
2020-10-12 12:30:00,170.33,171.5,170.3,171.38,29887.0,170.33,171.5,170.3,171.38,29887.0
2020-10-12 13:00:00,171.38,171.7,171.18,171.49,19159.0,171.38,171.7,171.18,171.49,19159.0
2020-10-12 13:30:00,171.59,171.88,170.94,170.97,27481.0,171.59,171.88,170.94,170.97,27481.0
2020-10-12 14:00:00,170.9,171.14,170.48,170.73,32347.0,170.9,171.14,170.48,170.73,32347.0
2020-10-12 14:30:00,170.75,171.32,170.46,170.99,36317.0,170.75,171.32,170.46,170.99,36317.0
2020-10-12 15:00:00,171.04,171.13,170.51,170.89,42421.0,171.04,171.13,170.51,170.89,42421.0
2020-10-12 15:30:00,170.93,170.95,170.27,170.46,85791.0,170.93,170.95,170.27,170.46,85791.0
2020-10-13 09:30:00,169.5,170.99,168.57,170.54,51072.0,169.5,170.99,168.57,170.54,51072.0
2020-10-13 10:00:00,170.5,170.94,169.86,169.88,59420.0,170.5,170.94,169.86,169.88,59420.0
2020-10-13 10:30:00,169.88,169.93,168.36,169.14,32882.0,169.88,169.93,168.36,169.14,32882.0
2020-10-13 11:00:00,169.15,169.2,168.38,168.38,13937.0,169.15,169.2,168.38,168.38,13937.0
2020-10-13 11:30:00,168.33,169.11,168.07,169.01,30332.0,168.33,169.11,168.07,169.01,30332.0
2020-10-13 12:00:00,168.98,169.39,168.67,169.07,61302.0,168.98,169.39,168.67,169.07,61302.0
2020-10-13 12:30:00,169.12,169.23,168.78,168.78,15994.0,169.12,169.23,168.78,168.78,15994.0
2020-10-13 13:00:00,168.74,168.85,168.33,168.77,11774.0,168.74,168.85,168.33,168.77,11774.0
2020-10-13 13:30:00,168.74,168.9,168.07,168.08,19309.0,168.74,168.9,168.07,168.08,19309.0
2020-10-13 14:00:00,168.02,168.23,167.54,167.59,33701.0,168.02,168.23,167.54,167.59,33701.0
2020-10-13 14:30:00,167.66,167.66,166.96,167.22,20678.0,167.66,167.66,166.96,167.22,20678.0
2020-10-13 15:00:00,167.22,167.64,166.97,167.52,19840.0,167.22,167.64,166.97,167.52,19840.0
2020-10-13 15:30:00,167.45,167.68,166.57,166.59,132125.0,167.45,167.68,166.57,166.59,132125.0
2020-10-14 09:30:00,167.37,167.75,165.87,167.61,73916.0,167.37,167.75,165.87,167.61,73916.0
2020-10-14 10:00:00,167.59,168.13,166.87,167.08,50014.0,167.59,168.13,166.87,167.08,50014.0
2020-10-14 10:30:00,167.16,167.63,166.98,167.22,50978.0,167.16,167.63,166.98,167.22,50978.0
2020-10-14 11:00:00,167.13,167.21,166.31,166.36,37335.0,167.13,167.21,166.31,166.36,37335.0
2020-10-14 11:30:00,166.36,166.45,164.68,164.79,31831.0,166.36,166.45,164.68,164.79,31831.0
2020-10-14 12:00:00,164.88,165.09,164.3,164.54,18014.0,164.88,165.09,164.3,164.54,18014.0
2020-10-14 12:30:00,164.42,165.2,164.28,164.73,23909.0,164.42,165.2,164.28,164.73,23909.0
2020-10-14 13:00:00,164.67,165.08,164.67,164.71,14040.0,164.67,165.08,164.67,164.71,14040.0
2020-10-14 13:30:00,164.66,165.09,164.43,164.94,19601.0,164.66,165.09,164.43,164.94,19601.0
2020-10-14 14:00:00,164.98,165.5,164.87,164.94,31557.0,164.98,165.5,164.87,164.94,31557.0
2020-10-14 14:30:00,164.94,165.39,164.66,165.11,17665.0,164.94,165.39,164.66,165.11,17665.0
2020-10-14 15:00:00,165.12,166.0,165.07,165.76,15013.0,165.12,166.0,165.07,165.76,15013.0
2020-10-14 15:30:00,165.76,166.2,165.56,165.84,103213.0,165.76,166.2,165.56,165.84,103213.0
2020-10-15 09:30:00,163.53,164.19,162.67,163.53,68713.0,163.53,164.19,162.67,163.53,68713.0
2020-10-15 10:00:00,163.53,163.54,162.51,162.95,63721.0,163.53,163.54,162.51,162.95,63721.0
2020-10-15 10:30:00,162.94,163.22,162.65,162.65,27373.0,162.94,163.22,162.65,162.65,27373.0
2020-10-15 11:00:00,162.67,163.02,162.26,162.41,40441.0,162.67,163.02,162.26,162.41,40441.0
2020-10-15 11:30:00,162.45,162.95,162.16,162.51,35294.0,162.45,162.95,162.16,162.51,35294.0
2020-10-15 12:00:00,162.57,162.57,161.85,161.86,49933.0,162.57,162.57,161.85,161.86,49933.0
2020-10-15 12:30:00,161.95,162.18,161.35,162.03,26363.0,161.95,162.18,161.35,162.03,26363.0
2020-10-15 13:00:00,162.03,162.74,162.01,162.56,36643.0,162.03,162.74,162.01,162.56,36643.0
2020-10-15 13:30:00,162.46,162.65,162.27,162.37,47920.0,162.46,162.65,162.27,162.37,47920.0
2020-10-15 14:00:00,162.33,162.54,162.19,162.38,42614.0,162.33,162.54,162.19,162.38,42614.0
2020-10-15 14:30:00,162.37,162.46,162.04,162.38,71740.0,162.37,162.46,162.04,162.38,71740.0
2020-10-15 15:00:00,162.38,162.81,162.22,162.75,94629.0,162.38,162.81,162.22,162.75,94629.0
2020-10-15 15:30:00,162.75,162.77,161.89,162.0,224061.0,162.75,162.77,161.89,162.0,224061.0
2020-10-16 09:30:00,163.33,165.3,163.33,164.81,124118.0,163.33,165.3,163.33,164.81,124118.0
2020-10-16 10:00:00,164.99,166.08,164.94,165.94,31147.0,164.99,166.08,164.94,165.94,31147.0
2020-10-16 10:30:00,165.9,166.39,165.82,166.01,34653.0,165.9,166.39,165.82,166.01,34653.0
2020-10-16 11:00:00,166.03,166.1,165.05,165.75,37250.0,166.03,166.1,165.05,165.75,37250.0
2020-10-16 11:30:00,165.75,165.81,165.29,165.31,23257.0,165.75,165.81,165.29,165.31,23257.0
2020-10-16 12:00:00,165.26,165.3,164.1,164.36,28713.0,165.26,165.3,164.1,164.36,28713.0
2020-10-16 12:30:00,164.37,164.96,164.21,164.81,20301.0,164.37,164.96,164.21,164.81,20301.0
2020-10-16 13:00:00,164.89,164.89,164.17,164.23,19090.0,164.89,164.89,164.17,164.23,19090.0
2020-10-16 13:30:00,164.19,165.83,164.15,165.48,28679.0,164.19,165.83,164.15,165.48,28679.0
2020-10-16 14:00:00,165.3,165.93,165.3,165.86,25517.0,165.3,165.93,165.3,165.86,25517.0
2020-10-16 14:30:00,165.85,165.86,165.33,165.34,49773.0,165.85,165.86,165.33,165.34,49773.0
2020-10-16 15:00:00,165.36,165.36,164.68,165.08,41626.0,165.36,165.36,164.68,165.08,41626.0
2020-10-16 15:30:00,165.08,165.31,164.52,164.53,179399.0,165.08,165.31,164.52,164.53,179399.0
2020-10-19 09:30:00,164.76,165.81,164.13,165.64,124847.0,164.76,165.81,164.13,165.64,124847.0
2020-10-19 10:00:00,165.54,165.91,164.44,165.91,35413.0,165.54,165.91,164.44,165.91,35413.0
2020-10-19 10:30:00,165.91,165.94,165.11,165.64,71767.0,165.91,165.94,165.11,165.64,71767.0
2020-10-19 11:00:00,165.64,166.5,165.21,166.13,103869.0,165.64,166.5,165.21,166.13,103869.0
2020-10-19 11:30:00,166.24,166.41,165.72,165.97,66940.0,166.24,166.41,165.72,165.97,66940.0
2020-10-19 12:00:00,166.1,166.28,165.69,165.8,39522.0,166.1,166.28,165.69,165.8,39522.0
2020-10-19 12:30:00,165.86,166.26,165.84,166.05,38739.0,165.86,166.26,165.84,166.05,38739.0
2020-10-19 13:00:00,166.03,166.04,165.58,165.84,34129.0,166.03,166.04,165.58,165.84,34129.0
2020-10-19 13:30:00,165.75,165.78,164.57,164.71,71598.0,165.75,165.78,164.57,164.71,71598.0
2020-10-19 14:00:00,164.77,165.26,164.49,165.25,35979.0,164.77,165.26,164.49,165.25,35979.0
2020-10-19 14:30:00,165.17,165.37,164.0,164.02,40606.0,165.17,165.37,164.0,164.02,40606.0
2020-10-19 15:00:00,164.02,164.02,163.07,163.65,51974.0,164.02,164.02,163.07,163.65,51974.0
2020-10-19 15:30:00,163.65,164.56,163.45,164.09,262760.0,163.65,164.56,163.45,164.09,262760.0
2020-10-20 09:30:00,172.16,176.0,171.84,174.78,295629.0,172.16,176.0,171.84,174.78,295629.0
2020-10-20 10:00:00,175.11,175.24,173.0,173.55,93877.0,175.11,175.24,173.0,173.55,93877.0
2020-10-20 10:30:00,173.59,175.16,172.76,174.04,107029.0,173.59,175.16,172.76,174.04,107029.0
2020-10-20 11:00:00,173.78,173.82,172.34,172.85,54937.0,173.78,173.82,172.34,172.85,54937.0
2020-10-20 11:30:00,172.98,173.66,172.59,173.26,69171.0,172.98,173.66,172.59,173.26,69171.0
2020-10-20 12:00:00,173.16,173.46,172.66,172.72,54610.0,173.16,173.46,172.66,172.72,54610.0
2020-10-20 12:30:00,172.69,173.71,172.68,172.88,67027.0,172.69,173.71,172.68,172.88,67027.0
2020-10-20 13:00:00,172.95,173.3,172.57,173.24,60292.0,172.95,173.3,172.57,173.24,60292.0
2020-10-20 13:30:00,173.29,174.67,173.0,173.7,110669.0,173.29,174.67,173.0,173.7,110669.0
2020-10-20 14:00:00,173.72,174.41,173.7,174.0,72708.0,173.72,174.41,173.7,174.0,72708.0
2020-10-20 14:30:00,173.97,174.25,173.75,174.0,75002.0,173.97,174.25,173.75,174.0,75002.0
2020-10-20 15:00:00,174.04,174.23,173.35,173.93,115006.0,174.04,174.23,173.35,173.93,115006.0
2020-10-20 15:30:00,173.89,174.38,173.18,173.58,305618.0,173.89,174.38,173.18,173.58,305618.0
2020-10-21 09:30:00,173.9,174.72,172.75,173.55,89242.0,173.9,174.72,172.75,173.55,89242.0
2020-10-21 10:00:00,173.63,173.74,171.88,172.52,56678.0,173.63,173.74,171.88,172.52,56678.0
2020-10-21 10:30:00,172.62,172.88,172.17,172.24,72581.0,172.62,172.88,172.17,172.24,72581.0
2020-10-21 11:00:00,172.24,172.34,170.78,172.08,44993.0,172.24,172.34,170.78,172.08,44993.0
2020-10-21 11:30:00,172.13,172.76,171.88,172.2,26891.0,172.13,172.76,171.88,172.2,26891.0
2020-10-21 12:00:00,172.29,172.78,171.33,171.74,25706.0,172.29,172.78,171.33,171.74,25706.0
2020-10-21 12:30:00,171.72,171.81,170.3,170.58,52523.0,171.72,171.81,170.3,170.58,52523.0
2020-10-21 13:00:00,170.48,170.71,170.01,170.51,26439.0,170.48,170.71,170.01,170.51,26439.0
2020-10-21 13:30:00,170.47,170.86,170.1,170.44,23312.0,170.47,170.86,170.1,170.44,23312.0
2020-10-21 14:00:00,170.51,171.11,170.5,170.73,20325.0,170.51,171.11,170.5,170.73,20325.0
2020-10-21 14:30:00,170.72,171.44,170.71,171.28,21625.0,170.72,171.44,170.71,171.28,21625.0
2020-10-21 15:00:00,171.27,171.56,170.3,170.41,38573.0,171.27,171.56,170.3,170.41,38573.0
2020-10-21 15:30:00,170.44,170.66,169.08,169.08,102580.0,170.44,170.66,169.08,169.08,102580.0
2020-10-22 09:30:00,169.87,171.54,169.68,170.93,75089.0,169.87,171.54,169.68,170.93,75089.0
2020-10-22 10:00:00,170.85,171.98,169.02,169.07,49683.0,170.85,171.98,169.02,169.07,49683.0
2020-10-22 10:30:00,169.13,169.13,167.49,168.64,54188.0,169.13,169.13,167.49,168.64,54188.0
2020-10-22 11:00:00,168.64,169.12,168.15,168.93,131582.0,168.64,169.12,168.15,168.93,131582.0
2020-10-22 11:30:00,168.92,168.92,167.94,168.23,51526.0,168.92,168.92,167.94,168.23,51526.0
2020-10-22 12:00:00,168.28,168.92,168.2,168.81,9852.0,168.28,168.92,168.2,168.81,9852.0
2020-10-22 12:30:00,168.86,169.0,168.37,168.85,14486.0,168.86,169.0,168.37,168.85,14486.0
2020-10-22 13:00:00,168.86,169.19,168.52,168.66,30862.0,168.86,169.19,168.52,168.66,30862.0
2020-10-22 13:30:00,168.71,170.24,168.67,169.96,24366.0,168.71,170.24,168.67,169.96,24366.0
2020-10-22 14:00:00,169.94,169.94,169.1,169.1,31313.0,169.94,169.94,169.1,169.1,31313.0
2020-10-22 14:30:00,169.03,169.55,168.87,169.25,29746.0,169.03,169.55,168.87,169.25,29746.0
2020-10-22 15:00:00,169.3,169.38,168.8,169.24,27104.0,169.3,169.38,168.8,169.24,27104.0
2020-10-22 15:30:00,169.26,169.88,169.19,169.4,103954.0,169.26,169.88,169.19,169.4,103954.0
2020-10-23 09:30:00,170.55,170.77,168.71,169.99,31588.0,170.55,170.77,168.71,169.99,31588.0
2020-10-23 10:00:00,169.87,169.89,168.61,168.81,20058.0,169.87,169.89,168.61,168.81,20058.0
2020-10-23 10:30:00,168.59,169.25,167.85,169.22,22922.0,168.59,169.25,167.85,169.22,22922.0
2020-10-23 11:00:00,169.23,169.41,167.78,168.13,22557.0,169.23,169.41,167.78,168.13,22557.0
2020-10-23 11:30:00,168.09,168.19,167.11,167.2,21383.0,168.09,168.19,167.11,167.2,21383.0
2020-10-23 12:00:00,167.19,167.29,166.61,166.7,28708.0,167.19,167.29,166.61,166.7,28708.0
2020-10-23 12:30:00,166.67,167.48,166.6,167.45,31917.0,166.67,167.48,166.6,167.45,31917.0
2020-10-23 13:00:00,167.41,167.65,167.12,167.28,19445.0,167.41,167.65,167.12,167.28,19445.0
2020-10-23 13:30:00,167.26,167.65,166.75,167.09,24192.0,167.26,167.65,166.75,167.09,24192.0
2020-10-23 14:00:00,167.1,167.53,166.78,166.9,26338.0,167.1,167.53,166.78,166.9,26338.0
2020-10-23 14:30:00,166.95,167.14,166.53,166.58,30512.0,166.95,167.14,166.53,166.58,30512.0
2020-10-23 15:00:00,166.56,167.45,166.56,167.0,43281.0,166.56,167.45,166.56,167.0,43281.0
2020-10-23 15:30:00,167.05,167.58,166.58,167.33,127909.0,167.05,167.58,166.58,167.33,127909.0
2020-10-26 09:30:00,165.6,165.71,163.35,164.27,38149.0,165.6,165.71,163.35,164.27,38149.0
2020-10-26 10:00:00,164.29,165.0,163.68,163.76,31907.0,164.29,165.0,163.68,163.76,31907.0
2020-10-26 10:30:00,163.51,163.81,162.03,162.3,37612.0,163.51,163.81,162.03,162.3,37612.0
2020-10-26 11:00:00,162.23,162.23,160.54,161.52,54083.0,162.23,162.23,160.54,161.52,54083.0
2020-10-26 11:30:00,161.59,162.43,161.21,161.6,101720.0,161.59,162.43,161.21,161.6,101720.0
2020-10-26 12:00:00,161.58,162.0,161.42,161.52,29660.0,161.58,162.0,161.42,161.52,29660.0
2020-10-26 12:30:00,161.46,161.46,160.7,161.12,30179.0,161.46,161.46,160.7,161.12,30179.0
2020-10-26 13:00:00,161.11,161.11,160.0,160.05,36134.0,161.11,161.11,160.0,160.05,36134.0
2020-10-26 13:30:00,160.0,161.41,159.81,161.38,42677.0,160.0,161.41,159.81,161.38,42677.0
2020-10-26 14:00:00,161.37,162.32,161.3,162.09,48109.0,161.37,162.32,161.3,162.09,48109.0
2020-10-26 14:30:00,162.06,162.06,161.05,161.54,46012.0,162.06,162.06,161.05,161.54,46012.0
2020-10-26 15:00:00,161.54,161.94,161.3,161.94,75010.0,161.54,161.94,161.3,161.94,75010.0
2020-10-26 15:30:00,161.94,162.42,161.25,162.22,232915.0,161.94,162.42,161.25,162.22,232915.0
2020-10-27 09:30:00,162.62,162.74,160.39,161.47,50671.0,162.62,162.74,160.39,161.47,50671.0
2020-10-27 10:00:00,161.4,161.56,159.67,159.95,48765.0,161.4,161.56,159.67,159.95,48765.0
2020-10-27 10:30:00,159.95,161.44,159.83,160.52,45384.0,159.95,161.44,159.83,160.52,45384.0
2020-10-27 11:00:00,160.36,160.56,159.82,159.82,33270.0,160.36,160.56,159.82,159.82,33270.0
2020-10-27 11:30:00,159.76,159.96,158.95,159.74,53292.0,159.76,159.96,158.95,159.74,53292.0
2020-10-27 12:00:00,159.75,159.85,158.86,158.97,23953.0,159.75,159.85,158.86,158.97,23953.0
2020-10-27 12:30:00,158.97,159.38,158.58,159.34,34352.0,158.97,159.38,158.58,159.34,34352.0
2020-10-27 13:00:00,159.28,160.31,158.79,160.24,35521.0,159.28,160.31,158.79,160.24,35521.0
2020-10-27 13:30:00,160.16,161.13,160.06,161.09,46588.0,160.16,161.13,160.06,161.09,46588.0
2020-10-27 14:00:00,161.18,161.72,160.79,161.41,41674.0,161.18,161.72,160.79,161.41,41674.0
2020-10-27 14:30:00,161.46,161.65,160.53,160.77,41251.0,161.46,161.65,160.53,160.77,41251.0
2020-10-27 15:00:00,160.96,161.11,159.75,160.11,48928.0,160.96,161.11,159.75,160.11,48928.0
2020-10-27 15:30:00,160.07,160.5,159.12,159.14,205605.0,160.07,160.5,159.12,159.14,205605.0
2020-10-28 09:30:00,155.75,158.64,155.21,157.95,61064.0,155.75,158.64,155.21,157.95,61064.0
2020-10-28 10:00:00,157.95,158.1,155.69,156.19,52900.0,157.95,158.1,155.69,156.19,52900.0
2020-10-28 10:30:00,156.51,157.25,156.01,156.84,53729.0,156.51,157.25,156.01,156.84,53729.0
2020-10-28 11:00:00,156.84,157.05,155.85,156.21,38818.0,156.84,157.05,155.85,156.21,38818.0
2020-10-28 11:30:00,156.39,156.87,155.84,156.76,30545.0,156.39,156.87,155.84,156.76,30545.0
2020-10-28 12:00:00,156.76,157.64,156.44,156.58,54024.0,156.76,157.64,156.44,156.58,54024.0
2020-10-28 12:30:00,156.64,157.27,156.07,156.89,70048.0,156.64,157.27,156.07,156.89,70048.0
2020-10-28 13:00:00,156.9,156.9,155.63,156.67,43682.0,156.9,156.9,155.63,156.67,43682.0
2020-10-28 13:30:00,156.63,157.68,156.26,157.52,38530.0,156.63,157.68,156.26,157.52,38530.0
2020-10-28 14:00:00,157.52,157.75,156.41,157.64,52636.0,157.52,157.75,156.41,157.64,52636.0
2020-10-28 14:30:00,157.71,157.83,156.67,157.24,52057.0,157.71,157.83,156.67,157.24,52057.0
2020-10-28 15:00:00,157.28,157.29,156.25,156.77,66327.0,157.28,157.29,156.25,156.77,66327.0
2020-10-28 15:30:00,156.8,157.48,155.58,155.72,223947.0,156.8,157.48,155.58,155.72,223947.0
2020-10-29 09:30:00,156.42,157.75,154.26,154.79,71926.0,156.42,157.75,154.26,154.79,71926.0
2020-10-29 10:00:00,154.75,156.1,154.65,156.06,131744.0,154.75,156.1,154.65,156.06,131744.0
2020-10-29 10:30:00,156.12,156.45,155.65,155.97,45486.0,156.12,156.45,155.65,155.97,45486.0
2020-10-29 11:00:00,155.95,156.04,155.3,155.3,35558.0,155.95,156.04,155.3,155.3,35558.0
2020-10-29 11:30:00,155.3,155.53,154.5,154.87,58616.0,155.3,155.53,154.5,154.87,58616.0
2020-10-29 12:00:00,154.92,155.0,154.11,154.11,27974.0,154.92,155.0,154.11,154.11,27974.0
2020-10-29 12:30:00,154.11,154.49,153.57,153.94,31639.0,154.11,154.49,153.57,153.94,31639.0
2020-10-29 13:00:00,154.0,154.3,153.55,154.18,29066.0,154.0,154.3,153.55,154.18,29066.0
2020-10-29 13:30:00,154.25,155.21,154.19,155.12,29254.0,154.25,155.21,154.19,155.12,29254.0
2020-10-29 14:00:00,155.13,156.37,155.12,156.27,47251.0,155.13,156.37,155.12,156.27,47251.0
2020-10-29 14:30:00,156.28,157.05,156.24,156.97,73749.0,156.28,157.05,156.24,156.97,73749.0
2020-10-29 15:00:00,157.01,157.16,155.76,156.0,53442.0,157.01,157.16,155.76,156.0,53442.0
2020-10-29 15:30:00,156.05,156.21,154.62,154.65,171886.0,156.05,156.21,154.62,154.65,171886.0
2020-10-30 09:30:00,153.94,154.74,152.83,153.31,28510.0,153.94,154.74,152.83,153.31,28510.0
2020-10-30 10:00:00,153.39,153.92,152.78,152.8,29648.0,153.39,153.92,152.78,152.8,29648.0
2020-10-30 10:30:00,152.78,153.03,150.65,151.52,24000.0,152.78,153.03,150.65,151.52,24000.0
2020-10-30 11:00:00,151.54,153.38,151.54,152.78,78603.0,151.54,153.38,151.54,152.78,78603.0
2020-10-30 11:30:00,152.77,153.19,152.08,153.09,24488.0,152.77,153.19,152.08,153.09,24488.0
2020-10-30 12:00:00,152.97,155.01,152.97,154.8,14363.0,152.97,155.01,152.97,154.8,14363.0
2020-10-30 12:30:00,154.81,154.82,153.43,153.56,9809.0,154.81,154.82,153.43,153.56,9809.0
2020-10-30 13:00:00,153.52,153.62,152.91,153.34,20437.0,153.52,153.62,152.91,153.34,20437.0
2020-10-30 13:30:00,153.31,153.49,152.82,153.16,19251.0,153.31,153.49,152.82,153.16,19251.0
2020-10-30 14:00:00,153.1,153.83,153.04,153.16,34669.0,153.1,153.83,153.04,153.16,34669.0
2020-10-30 14:30:00,153.25,153.55,152.54,153.13,27514.0,153.25,153.55,152.54,153.13,27514.0
2020-10-30 15:00:00,153.19,153.42,152.8,153.2,31614.0,153.19,153.42,152.8,153.2,31614.0
2020-10-30 15:30:00,153.21,154.02,152.93,154.02,187976.0,153.21,154.02,152.93,154.02,187976.0
2020-11-02 09:30:00,156.21,157.22,155.66,157.22,51702.0,156.21,157.22,155.66,157.22,51702.0
2020-11-02 10:00:00,157.22,157.57,156.28,157.04,38644.0,157.22,157.57,156.28,157.04,38644.0
2020-11-02 10:30:00,156.94,157.12,155.53,155.95,18015.0,156.94,157.12,155.53,155.95,18015.0
2020-11-02 11:00:00,156.06,156.54,155.2,155.73,17716.0,156.06,156.54,155.2,155.73,17716.0
2020-11-02 11:30:00,155.83,156.14,155.51,155.9,22789.0,155.83,156.14,155.51,155.9,22789.0
2020-11-02 12:00:00,155.87,156.08,155.41,156.01,21332.0,155.87,156.08,155.41,156.01,21332.0
2020-11-02 12:30:00,156.05,156.05,155.01,155.23,12621.0,156.05,156.05,155.01,155.23,12621.0
2020-11-02 13:00:00,155.29,155.35,154.59,154.93,29993.0,155.29,155.35,154.59,154.93,29993.0
2020-11-02 13:30:00,154.97,155.31,154.64,154.68,28486.0,154.97,155.31,154.64,154.68,28486.0
2020-11-02 14:00:00,154.8,155.25,154.6,155.08,20342.0,154.8,155.25,154.6,155.08,20342.0
2020-11-02 14:30:00,155.22,155.58,154.95,155.1,29344.0,155.22,155.58,154.95,155.1,29344.0
2020-11-02 15:00:00,155.16,155.45,154.7,155.04,40517.0,155.16,155.45,154.7,155.04,40517.0
2020-11-02 15:30:00,155.12,155.35,154.23,155.22,111315.0,155.12,155.35,154.23,155.22,111315.0
2020-11-03 09:30:00,157.63,158.6,157.09,158.2,26264.0,157.63,158.6,157.09,158.2,26264.0
2020-11-03 10:00:00,158.3,160.25,158.02,159.75,52938.0,158.3,160.25,158.02,159.75,52938.0
2020-11-03 10:30:00,159.79,159.93,159.16,159.32,41764.0,159.79,159.93,159.16,159.32,41764.0
2020-11-03 11:00:00,159.3,160.28,159.3,159.8,15240.0,159.3,160.28,159.3,159.8,15240.0
2020-11-03 11:30:00,159.71,160.39,159.44,159.91,45242.0,159.71,160.39,159.44,159.91,45242.0
2020-11-03 12:00:00,159.91,160.47,159.68,160.47,17067.0,159.91,160.47,159.68,160.47,17067.0
2020-11-03 12:30:00,160.39,160.87,160.17,160.39,26973.0,160.39,160.87,160.17,160.39,26973.0
2020-11-03 13:00:00,160.39,160.53,159.76,159.96,10428.0,160.39,160.53,159.76,159.96,10428.0
2020-11-03 13:30:00,160.1,160.61,159.74,159.91,25034.0,160.1,160.61,159.74,159.91,25034.0
2020-11-03 14:00:00,159.86,160.43,159.74,159.88,15093.0,159.86,160.43,159.74,159.88,15093.0
2020-11-03 14:30:00,159.93,160.46,159.85,160.14,39618.0,159.93,160.46,159.85,160.14,39618.0
2020-11-03 15:00:00,160.1,160.28,159.56,160.28,29925.0,160.1,160.28,159.56,160.28,29925.0
2020-11-03 15:30:00,160.33,160.95,159.87,160.09,109716.0,160.33,160.95,159.87,160.09,109716.0
2020-11-04 09:30:00,162.04,166.62,162.04,166.62,97040.0,162.04,166.62,162.04,166.62,97040.0
2020-11-04 10:00:00,166.71,170.45,166.46,169.26,98484.0,166.71,170.45,166.46,169.26,98484.0
2020-11-04 10:30:00,169.4,170.25,168.75,169.39,64358.0,169.4,170.25,168.75,169.39,64358.0
2020-11-04 11:00:00,169.45,171.97,169.24,171.27,63799.0,169.45,171.97,169.24,171.27,63799.0
2020-11-04 11:30:00,171.08,173.0,171.08,172.85,63375.0,171.08,173.0,171.08,172.85,63375.0
2020-11-04 12:00:00,172.72,173.72,172.65,173.72,86072.0,172.72,173.72,172.65,173.72,86072.0
2020-11-04 12:30:00,173.71,174.21,172.87,172.87,63053.0,173.71,174.21,172.87,172.87,63053.0
2020-11-04 13:00:00,172.95,173.07,172.07,172.22,29914.0,172.95,173.07,172.07,172.22,29914.0
2020-11-04 13:30:00,172.08,172.76,171.7,172.2,25763.0,172.08,172.76,171.7,172.2,25763.0
2020-11-04 14:00:00,172.21,172.92,172.15,172.74,59529.0,172.21,172.92,172.15,172.74,59529.0
2020-11-04 14:30:00,172.75,173.17,171.93,172.96,42939.0,172.75,173.17,171.93,172.96,42939.0
2020-11-04 15:00:00,173.03,173.25,171.57,171.63,96969.0,173.03,173.25,171.57,171.63,96969.0
2020-11-04 15:30:00,171.69,171.96,170.84,170.9,195986.0,171.69,171.96,170.84,170.9,195986.0
2020-11-05 09:30:00,173.67,174.87,172.63,173.45,68192.0,173.67,174.87,172.63,173.45,68192.0
2020-11-05 10:00:00,173.45,176.08,173.41,175.28,68276.0,173.45,176.08,173.41,175.28,68276.0
2020-11-05 10:30:00,175.29,176.16,174.57,175.03,40596.0,175.29,176.16,174.57,175.03,40596.0
2020-11-05 11:00:00,175.19,175.82,173.82,173.91,45465.0,175.19,175.82,173.82,173.91,45465.0
2020-11-05 11:30:00,173.88,174.3,173.07,173.07,46481.0,173.88,174.3,173.07,173.07,46481.0
2020-11-05 12:00:00,172.97,173.5,171.79,172.22,33220.0,172.97,173.5,171.79,172.22,33220.0
2020-11-05 12:30:00,172.31,172.77,172.14,172.65,18780.0,172.31,172.77,172.14,172.65,18780.0
2020-11-05 13:00:00,172.66,173.07,172.22,172.22,34004.0,172.66,173.07,172.22,172.22,34004.0
2020-11-05 13:30:00,172.38,173.67,172.37,173.09,25864.0,172.38,173.67,172.37,173.09,25864.0
2020-11-05 14:00:00,173.26,173.26,172.79,173.23,30756.0,173.26,173.26,172.79,173.23,30756.0
2020-11-05 14:30:00,173.2,173.74,173.12,173.35,65390.0,173.2,173.74,173.12,173.35,65390.0
2020-11-05 15:00:00,173.21,173.3,171.82,172.04,32880.0,173.21,173.3,171.82,172.04,32880.0
2020-11-05 15:30:00,172.07,172.18,171.26,171.71,119454.0,172.07,172.18,171.26,171.71,119454.0
2020-11-06 09:30:00,171.99,171.99,169.86,171.84,76505.0,171.99,171.99,169.86,171.84,76505.0
2020-11-06 10:00:00,171.58,173.14,171.07,173.0,25821.0,171.58,173.14,171.07,173.0,25821.0
2020-11-06 10:30:00,173.08,173.33,171.29,171.68,15245.0,173.08,173.33,171.29,171.68,15245.0
2020-11-06 11:00:00,171.68,172.58,170.73,171.15,45429.0,171.68,172.58,170.73,171.15,45429.0
2020-11-06 11:30:00,171.09,171.83,170.8,171.24,7346.0,171.09,171.83,170.8,171.24,7346.0
2020-11-06 12:00:00,171.56,171.74,170.59,171.02,23612.0,171.56,171.74,170.59,171.02,23612.0
2020-11-06 12:30:00,171.05,171.48,170.91,171.47,11635.0,171.05,171.48,170.91,171.47,11635.0
2020-11-06 13:00:00,171.5,172.34,171.5,172.12,13475.0,171.5,172.34,171.5,172.12,13475.0
2020-11-06 13:30:00,171.94,172.95,171.85,172.84,19598.0,171.94,172.95,171.85,172.84,19598.0
2020-11-06 14:00:00,172.87,173.01,172.59,172.69,23727.0,172.87,173.01,172.59,172.69,23727.0
2020-11-06 14:30:00,172.7,172.87,172.15,172.57,18888.0,172.7,172.87,172.15,172.57,18888.0
2020-11-06 15:00:00,172.58,172.62,171.05,171.69,48627.0,172.58,172.62,171.05,171.69,48627.0
2020-11-06 15:30:00,171.58,172.11,170.77,171.43,135854.0,171.58,172.11,170.77,171.43,135854.0
2020-11-09 09:30:00,180.13,180.77,174.37,179.13,94380.0,180.13,180.77,174.37,179.13,94380.0
2020-11-09 10:00:00,179.0,179.83,177.2,178.01,82759.0,179.0,179.83,177.2,178.01,82759.0
2020-11-09 10:30:00,177.96,178.9,177.37,178.65,43253.0,177.96,178.9,177.37,178.65,43253.0
2020-11-09 11:00:00,178.67,178.95,177.96,178.62,47999.0,178.67,178.95,177.96,178.62,47999.0
2020-11-09 11:30:00,178.74,178.88,177.7,178.53,36714.0,178.74,178.88,177.7,178.53,36714.0
2020-11-09 12:00:00,178.53,179.75,178.36,179.37,33948.0,178.53,179.75,178.36,179.37,33948.0
2020-11-09 12:30:00,179.43,179.74,178.42,178.74,33891.0,179.43,179.74,178.42,178.74,33891.0
2020-11-09 13:00:00,178.78,179.39,178.51,178.59,21137.0,178.78,179.39,178.51,178.59,21137.0
2020-11-09 13:30:00,178.59,178.88,178.14,178.73,53037.0,178.59,178.88,178.14,178.73,53037.0
2020-11-09 14:00:00,178.74,178.74,175.7,175.8,49141.0,178.74,178.74,175.7,175.8,49141.0
2020-11-09 14:30:00,175.6,176.12,175.2,175.59,64095.0,175.6,176.12,175.2,175.59,64095.0
2020-11-09 15:00:00,175.66,176.19,174.34,174.42,45882.0,175.66,176.19,174.34,174.42,45882.0
2020-11-09 15:30:00,174.54,175.68,173.31,173.66,132921.0,174.54,175.68,173.31,173.66,132921.0
2020-11-10 09:30:00,172.92,173.41,169.85,171.2,47615.0,172.92,173.41,169.85,171.2,47615.0
2020-11-10 10:00:00,171.17,171.38,166.84,167.11,57807.0,171.17,171.38,166.84,167.11,57807.0
2020-11-10 10:30:00,166.95,167.46,166.23,166.68,141792.0,166.95,167.46,166.23,166.68,141792.0
2020-11-10 11:00:00,166.72,168.09,166.38,168.09,63929.0,166.72,168.09,166.38,168.09,63929.0
2020-11-10 11:30:00,168.0,169.1,167.77,168.94,35342.0,168.0,169.1,167.77,168.94,35342.0
2020-11-10 12:00:00,168.86,170.48,168.86,169.94,56705.0,168.86,170.48,168.86,169.94,56705.0
2020-11-10 12:30:00,169.94,170.3,169.66,169.99,38437.0,169.94,170.3,169.66,169.99,38437.0
2020-11-10 13:00:00,170.06,170.32,168.71,168.97,38197.0,170.06,170.32,168.71,168.97,38197.0
2020-11-10 13:30:00,168.97,169.24,167.8,168.37,52055.0,168.97,169.24,167.8,168.37,52055.0
2020-11-10 14:00:00,168.32,168.39,166.29,166.32,62935.0,168.32,168.39,166.29,166.32,62935.0
2020-11-10 14:30:00,166.37,167.13,166.29,166.33,38705.0,166.37,167.13,166.29,166.33,38705.0
2020-11-10 15:00:00,166.35,166.53,165.48,166.22,59291.0,166.35,166.53,165.48,166.22,59291.0
2020-11-10 15:30:00,166.27,166.27,165.7,166.0,161819.0,166.27,166.27,165.7,166.0,161819.0
2020-11-11 09:30:00,168.01,169.71,167.31,168.5,120873.0,168.01,169.71,167.31,168.5,120873.0
2020-11-11 10:00:00,168.5,168.68,167.69,168.0,74019.0,168.5,168.68,167.69,168.0,74019.0
2020-11-11 10:30:00,168.03,168.18,167.09,167.7,18011.0,168.03,168.18,167.09,167.7,18011.0
2020-11-11 11:00:00,167.87,168.5,167.33,167.97,26649.0,167.87,168.5,167.33,167.97,26649.0
2020-11-11 11:30:00,168.11,168.52,167.7,168.51,18261.0,168.11,168.52,167.7,168.51,18261.0
2020-11-11 12:00:00,168.49,168.68,167.8,167.85,14418.0,168.49,168.68,167.8,167.85,14418.0
2020-11-11 12:30:00,167.84,168.66,167.78,168.14,28402.0,167.84,168.66,167.78,168.14,28402.0
2020-11-11 13:00:00,168.08,168.2,166.81,166.82,18541.0,168.08,168.2,166.81,166.82,18541.0
2020-11-11 13:30:00,166.82,167.13,166.39,166.54,24589.0,166.82,167.13,166.39,166.54,24589.0
2020-11-11 14:00:00,166.44,167.3,166.31,166.31,22132.0,166.44,167.3,166.31,166.31,22132.0
2020-11-11 14:30:00,166.42,166.66,165.58,166.13,27885.0,166.42,166.66,165.58,166.13,27885.0
2020-11-11 15:00:00,166.12,166.89,166.12,166.46,64849.0,166.12,166.89,166.12,166.46,64849.0
2020-11-11 15:30:00,166.34,168.44,166.33,167.91,137574.0,166.34,168.44,166.33,167.91,137574.0
2020-11-12 09:30:00,167.81,168.86,167.58,167.98,75323.0,167.81,168.86,167.58,167.98,75323.0
2020-11-12 10:00:00,168.25,168.69,167.8,167.88,12141.0,168.25,168.69,167.8,167.88,12141.0
2020-11-12 10:30:00,167.94,168.98,167.84,168.77,10654.0,167.94,168.98,167.84,168.77,10654.0
2020-11-12 11:00:00,168.84,169.64,168.75,169.58,11827.0,168.84,169.64,168.75,169.58,11827.0
2020-11-12 11:30:00,169.58,169.65,168.91,169.16,20336.0,169.58,169.65,168.91,169.16,20336.0
2020-11-12 12:00:00,169.08,169.28,168.01,168.12,8836.0,169.08,169.28,168.01,168.12,8836.0
2020-11-12 12:30:00,168.09,168.14,166.68,166.92,45509.0,168.09,168.14,166.68,166.92,45509.0
2020-11-12 13:00:00,166.91,167.39,166.69,167.07,24637.0,166.91,167.39,166.69,167.07,24637.0
2020-11-12 13:30:00,166.9,167.91,166.82,167.73,13386.0,166.9,167.91,166.82,167.73,13386.0
2020-11-12 14:00:00,167.72,167.93,167.29,167.82,15317.0,167.72,167.93,167.29,167.82,15317.0
2020-11-12 14:30:00,167.7,167.92,167.23,167.36,12879.0,167.7,167.92,167.23,167.36,12879.0
2020-11-12 15:00:00,167.28,167.84,166.69,167.22,25250.0,167.28,167.84,166.69,167.22,25250.0
2020-11-12 15:30:00,167.14,168.13,167.14,167.8,125974.0,167.14,168.13,167.14,167.8,125974.0
2020-11-13 09:30:00,168.98,171.81,168.97,171.81,21999.0,168.98,171.81,168.97,171.81,21999.0
2020-11-13 10:00:00,171.61,173.07,171.18,172.87,45358.0,171.61,173.07,171.18,172.87,45358.0
2020-11-13 10:30:00,172.84,173.52,172.05,172.43,35395.0,172.84,173.52,172.05,172.43,35395.0
2020-11-13 11:00:00,172.41,173.15,172.1,172.76,20680.0,172.41,173.15,172.1,172.76,20680.0
2020-11-13 11:30:00,172.81,173.34,172.63,173.27,28800.0,172.81,173.34,172.63,173.27,28800.0
2020-11-13 12:00:00,173.23,173.5,172.76,173.0,32950.0,173.23,173.5,172.76,173.0,32950.0
2020-11-13 12:30:00,173.09,173.47,172.9,173.47,19138.0,173.09,173.47,172.9,173.47,19138.0
2020-11-13 13:00:00,173.49,173.77,173.3,173.52,16569.0,173.49,173.77,173.3,173.52,16569.0
2020-11-13 13:30:00,173.42,173.9,173.42,173.65,13424.0,173.42,173.9,173.42,173.65,13424.0
2020-11-13 14:00:00,173.73,174.52,173.71,174.09,11869.0,173.73,174.52,173.71,174.09,11869.0
2020-11-13 14:30:00,174.13,174.45,174.0,174.32,14899.0,174.13,174.45,174.0,174.32,14899.0
2020-11-13 15:00:00,174.26,174.36,174.06,174.21,39551.0,174.26,174.36,174.06,174.21,39551.0
2020-11-13 15:30:00,174.18,174.51,173.85,173.94,98037.0,174.18,174.51,173.85,173.94,98037.0
2020-11-16 09:30:00,175.0,175.38,173.07,173.94,54812.0,175.0,175.38,173.07,173.94,54812.0
2020-11-16 10:00:00,173.93,174.91,173.91,174.45,25097.0,173.93,174.91,173.91,174.45,25097.0
2020-11-16 10:30:00,174.45,174.5,173.75,173.95,45346.0,174.45,174.5,173.75,173.95,45346.0
2020-11-16 11:00:00,173.71,174.35,173.57,173.58,20299.0,173.71,174.35,173.57,173.58,20299.0
2020-11-16 11:30:00,173.67,173.77,172.11,172.46,33962.0,173.67,173.77,172.11,172.46,33962.0
2020-11-16 12:00:00,172.39,172.89,171.89,172.15,11310.0,172.39,172.89,171.89,172.15,11310.0
2020-11-16 12:30:00,172.06,173.26,172.06,173.11,20596.0,172.06,173.26,172.06,173.11,20596.0
2020-11-16 13:00:00,173.08,173.08,172.5,172.64,16411.0,173.08,173.08,172.5,172.64,16411.0
2020-11-16 13:30:00,172.56,172.86,172.28,172.3,9985.0,172.56,172.86,172.28,172.3,9985.0
2020-11-16 14:00:00,172.34,173.02,171.98,172.98,13931.0,172.34,173.02,171.98,172.98,13931.0
2020-11-16 14:30:00,173.0,173.24,172.78,173.16,10822.0,173.0,173.24,172.78,173.16,10822.0
2020-11-16 15:00:00,173.24,173.49,172.88,173.37,31579.0,173.24,173.49,172.88,173.37,31579.0
2020-11-16 15:30:00,173.36,173.79,173.19,173.79,75048.0,173.36,173.79,173.19,173.79,75048.0
2020-11-17 09:30:00,171.78,172.4,168.91,169.03,81034.0,171.78,172.4,168.91,169.03,81034.0
2020-11-17 10:00:00,169.26,169.88,169.0,169.59,21877.0,169.26,169.88,169.0,169.59,21877.0
2020-11-17 10:30:00,169.85,170.95,169.66,170.65,21500.0,169.85,170.95,169.66,170.65,21500.0
2020-11-17 11:00:00,170.64,171.01,170.38,170.82,16600.0,170.64,171.01,170.38,170.82,16600.0
2020-11-17 11:30:00,170.72,170.94,169.85,169.97,22387.0,170.72,170.94,169.85,169.97,22387.0
2020-11-17 12:00:00,169.97,170.55,169.59,169.67,19772.0,169.97,170.55,169.59,169.67,19772.0
2020-11-17 12:30:00,169.86,170.09,169.55,169.79,11618.0,169.86,170.09,169.55,169.79,11618.0
2020-11-17 13:00:00,169.83,170.81,169.83,170.5,11273.0,169.83,170.81,169.83,170.5,11273.0
2020-11-17 13:30:00,170.54,170.54,169.64,169.69,13168.0,170.54,170.54,169.64,169.69,13168.0
2020-11-17 14:00:00,169.61,171.16,169.61,171.09,32246.0,169.61,171.16,169.61,171.09,32246.0
2020-11-17 14:30:00,171.07,171.24,170.77,171.14,11291.0,171.07,171.24,170.77,171.14,11291.0
2020-11-17 15:00:00,171.06,171.25,170.79,171.08,13821.0,171.06,171.25,170.79,171.08,13821.0
2020-11-17 15:30:00,171.18,172.34,171.05,172.24,73174.0,171.18,172.34,171.05,172.24,73174.0
2020-11-18 09:30:00,172.32,173.07,171.2,172.11,34573.0,172.32,173.07,171.2,172.11,34573.0
2020-11-18 10:00:00,172.36,172.62,171.94,172.27,9157.0,172.36,172.62,171.94,172.27,9157.0
2020-11-18 10:30:00,172.26,172.45,171.45,172.0,15349.0,172.26,172.45,171.45,172.0,15349.0
2020-11-18 11:00:00,172.09,172.86,172.08,172.86,12428.0,172.09,172.86,172.08,172.86,12428.0
2020-11-18 11:30:00,172.86,173.34,172.44,172.7,22237.0,172.86,173.34,172.44,172.7,22237.0
2020-11-18 12:00:00,172.71,173.53,172.48,173.19,42253.0,172.71,173.53,172.48,173.19,42253.0
2020-11-18 12:30:00,173.2,173.51,172.72,172.82,30391.0,173.2,173.51,172.72,172.82,30391.0
2020-11-18 13:00:00,172.79,172.93,171.62,171.71,29797.0,172.79,172.93,171.62,171.71,29797.0
2020-11-18 13:30:00,171.63,171.92,171.08,171.22,17638.0,171.63,171.92,171.08,171.22,17638.0
2020-11-18 14:00:00,171.23,171.67,170.96,171.21,48078.0,171.23,171.67,170.96,171.21,48078.0
2020-11-18 14:30:00,171.26,171.78,171.21,171.53,19479.0,171.26,171.78,171.21,171.53,19479.0
2020-11-18 15:00:00,171.52,171.61,170.43,170.84,26566.0,171.52,171.61,170.43,170.84,26566.0
2020-11-18 15:30:00,170.75,170.81,168.87,169.08,132111.0,170.75,170.81,168.87,169.08,132111.0
2020-11-19 09:30:00,168.35,169.18,167.01,168.49,74826.0,168.35,169.18,167.01,168.49,74826.0
2020-11-19 10:00:00,168.45,168.96,168.01,168.78,21347.0,168.45,168.96,168.01,168.78,21347.0
2020-11-19 10:30:00,168.72,169.85,168.43,169.24,53093.0,168.72,169.85,168.43,169.24,53093.0
2020-11-19 11:00:00,169.15,169.55,168.41,169.46,36105.0,169.15,169.55,168.41,169.46,36105.0
2020-11-19 11:30:00,169.55,169.55,168.27,168.69,16427.0,169.55,169.55,168.27,168.69,16427.0
2020-11-19 12:00:00,168.74,168.8,167.59,167.62,39888.0,168.74,168.8,167.59,167.62,39888.0
2020-11-19 12:30:00,167.64,168.1,167.03,167.66,34477.0,167.64,168.1,167.03,167.66,34477.0
2020-11-19 13:00:00,167.71,167.99,167.53,167.59,13199.0,167.71,167.99,167.53,167.59,13199.0
2020-11-19 13:30:00,167.68,168.54,167.65,168.33,34470.0,167.68,168.54,167.65,168.33,34470.0
2020-11-19 14:00:00,168.28,168.99,168.28,168.73,22429.0,168.28,168.99,168.28,168.73,22429.0
2020-11-19 14:30:00,168.83,169.6,168.82,169.28,16165.0,168.83,169.6,168.82,169.28,16165.0
2020-11-19 15:00:00,169.32,169.41,168.72,168.85,12046.0,169.32,169.41,168.72,168.85,12046.0
2020-11-19 15:30:00,168.87,169.82,168.83,169.45,59127.0,168.87,169.82,168.83,169.45,59127.0
2020-11-20 09:30:00,169.75,169.89,168.14,169.61,43073.0,169.75,169.89,168.14,169.61,43073.0
2020-11-20 10:00:00,169.48,169.56,168.88,169.05,41613.0,169.48,169.56,168.88,169.05,41613.0
2020-11-20 10:30:00,169.03,170.35,169.0,170.05,16753.0,169.03,170.35,169.0,170.05,16753.0
2020-11-20 11:00:00,170.0,170.98,169.88,170.81,25455.0,170.0,170.98,169.88,170.81,25455.0
2020-11-20 11:30:00,170.85,170.89,170.4,170.7,11668.0,170.85,170.89,170.4,170.7,11668.0
2020-11-20 12:00:00,170.75,171.08,170.54,170.63,17186.0,170.75,171.08,170.54,170.63,17186.0
2020-11-20 12:30:00,170.61,170.66,170.19,170.58,9219.0,170.61,170.66,170.19,170.58,9219.0
2020-11-20 13:00:00,170.64,170.64,170.21,170.38,6547.0,170.64,170.64,170.21,170.38,6547.0
2020-11-20 13:30:00,170.26,170.73,170.12,170.72,12156.0,170.26,170.73,170.12,170.72,12156.0
2020-11-20 14:00:00,170.76,170.77,170.13,170.27,36458.0,170.76,170.77,170.13,170.27,36458.0
2020-11-20 14:30:00,170.21,170.68,170.17,170.45,20295.0,170.21,170.68,170.17,170.45,20295.0
2020-11-20 15:00:00,170.47,170.58,169.83,170.04,20292.0,170.47,170.58,169.83,170.04,20292.0
2020-11-20 15:30:00,170.0,170.75,169.75,169.76,57752.0,170.0,170.75,169.75,169.76,57752.0
2020-11-23 09:30:00,170.8,171.26,169.97,170.9,24017.0,170.8,171.26,169.97,170.9,24017.0
2020-11-23 10:00:00,170.69,171.02,170.03,170.03,42546.0,170.69,171.02,170.03,170.03,42546.0
2020-11-23 10:30:00,169.95,170.89,169.84,170.66,11094.0,169.95,170.89,169.84,170.66,11094.0
2020-11-23 11:00:00,170.69,170.91,169.74,169.97,31536.0,170.69,170.91,169.74,169.97,31536.0
2020-11-23 11:30:00,170.06,170.21,169.31,169.99,36971.0,170.06,170.21,169.31,169.99,36971.0
2020-11-23 12:00:00,169.94,170.04,169.56,169.94,31212.0,169.94,170.04,169.56,169.94,31212.0
2020-11-23 12:30:00,169.82,170.17,169.68,169.76,14248.0,169.82,170.17,169.68,169.76,14248.0
2020-11-23 13:00:00,169.82,169.94,169.46,169.8,18625.0,169.82,169.94,169.46,169.8,18625.0
2020-11-23 13:30:00,169.85,170.21,169.81,170.09,12757.0,169.85,170.21,169.81,170.09,12757.0
2020-11-23 14:00:00,170.09,170.32,169.97,170.2,55079.0,170.09,170.32,169.97,170.2,55079.0
2020-11-23 14:30:00,170.19,170.84,169.94,170.68,29992.0,170.19,170.84,169.94,170.68,29992.0
2020-11-23 15:00:00,170.84,171.42,170.4,170.48,23241.0,170.84,171.42,170.4,170.48,23241.0
2020-11-23 15:30:00,170.42,170.76,170.2,170.56,84187.0,170.42,170.76,170.2,170.56,84187.0
2020-11-24 09:30:00,172.89,173.05,170.98,171.34,28871.0,172.89,173.05,170.98,171.34,28871.0
2020-11-24 10:00:00,170.9,171.66,170.77,171.41,32609.0,170.9,171.66,170.77,171.41,32609.0
2020-11-24 10:30:00,171.35,172.52,171.22,172.35,48579.0,171.35,172.52,171.22,172.35,48579.0
2020-11-24 11:00:00,172.42,172.75,172.06,172.44,31049.0,172.42,172.75,172.06,172.44,31049.0
2020-11-24 11:30:00,172.41,173.82,172.24,173.15,20713.0,172.41,173.82,172.24,173.15,20713.0
2020-11-24 12:00:00,173.13,173.33,172.62,173.12,54024.0,173.13,173.33,172.62,173.12,54024.0
2020-11-24 12:30:00,173.03,173.07,172.62,172.99,11702.0,173.03,173.07,172.62,172.99,11702.0
2020-11-24 13:00:00,172.99,173.27,172.57,172.63,20184.0,172.99,173.27,172.57,172.63,20184.0
2020-11-24 13:30:00,172.62,173.59,172.41,172.53,18645.0,172.62,173.59,172.41,172.53,18645.0
2020-11-24 14:00:00,172.63,172.75,172.21,172.7,23663.0,172.63,172.75,172.21,172.7,23663.0
2020-11-24 14:30:00,172.67,173.34,172.49,172.92,30190.0,172.67,173.34,172.49,172.92,30190.0
2020-11-24 15:00:00,172.92,172.96,172.52,172.66,20980.0,172.92,172.96,172.52,172.66,20980.0
2020-11-24 15:30:00,172.7,172.71,171.81,172.0,82865.0,172.7,172.71,171.81,172.0,82865.0
2020-11-25 09:30:00,171.99,171.99,170.2,170.87,24575.0,171.99,171.99,170.2,170.87,24575.0
2020-11-25 10:00:00,170.78,171.03,169.91,170.32,21387.0,170.78,171.03,169.91,170.32,21387.0
2020-11-25 10:30:00,170.32,170.6,169.78,170.31,36025.0,170.32,170.6,169.78,170.31,36025.0
2020-11-25 11:00:00,170.3,170.64,169.9,170.35,18538.0,170.3,170.64,169.9,170.35,18538.0
2020-11-25 11:30:00,170.35,170.58,169.95,170.46,27966.0,170.35,170.58,169.95,170.46,27966.0
2020-11-25 12:00:00,170.45,170.64,170.05,170.1,31642.0,170.45,170.64,170.05,170.1,31642.0
2020-11-25 12:30:00,170.14,170.58,169.96,170.48,28962.0,170.14,170.58,169.96,170.48,28962.0
2020-11-25 13:00:00,170.65,170.65,169.98,170.05,15428.0,170.65,170.65,169.98,170.05,15428.0
2020-11-25 13:30:00,170.01,170.26,169.87,170.16,25955.0,170.01,170.26,169.87,170.16,25955.0
2020-11-25 14:00:00,170.18,170.49,169.74,170.45,17840.0,170.18,170.49,169.74,170.45,17840.0
2020-11-25 14:30:00,170.49,170.7,170.21,170.59,18676.0,170.49,170.7,170.21,170.59,18676.0
2020-11-25 15:00:00,170.56,170.78,169.9,170.09,41984.0,170.56,170.78,169.9,170.09,41984.0
2020-11-25 15:30:00,170.03,170.48,169.34,169.89,120833.0,170.03,170.48,169.34,169.89,120833.0
2020-11-27 09:30:00,170.48,170.89,168.22,169.79,106507.0,170.48,170.89,168.22,169.79,106507.0
2020-11-27 10:00:00,169.77,169.82,168.03,168.91,55389.0,169.77,169.82,168.03,168.91,55389.0
2020-11-27 10:30:00,168.9,169.45,168.6,168.77,28761.0,168.9,169.45,168.6,168.77,28761.0
2020-11-27 11:00:00,168.77,169.74,168.73,169.25,39490.0,168.77,169.74,168.73,169.25,39490.0
2020-11-27 11:30:00,169.24,169.43,168.4,168.66,34062.0,169.24,169.43,168.4,168.66,34062.0
2020-11-27 12:00:00,168.9,169.31,168.79,169.06,37746.0,168.9,169.31,168.79,169.06,37746.0
2020-11-27 12:30:00,169.02,169.22,168.5,168.87,79251.0,169.02,169.22,168.5,168.87,79251.0
2020-11-30 09:30:00,169.61,170.42,168.71,168.72,47321.0,169.61,170.42,168.71,168.72,47321.0
2020-11-30 10:00:00,168.7,169.05,168.57,168.65,24961.0,168.7,169.05,168.57,168.65,24961.0
2020-11-30 10:30:00,168.39,169.1,167.83,168.79,50126.0,168.39,169.1,167.83,168.79,50126.0
2020-11-30 11:00:00,168.64,168.72,168.01,168.13,29182.0,168.64,168.72,168.01,168.13,29182.0
2020-11-30 11:30:00,168.1,168.57,167.74,168.48,22545.0,168.1,168.57,167.74,168.48,22545.0
2020-11-30 12:00:00,168.47,168.68,168.13,168.67,27665.0,168.47,168.68,168.13,168.67,27665.0
2020-11-30 12:30:00,168.66,169.12,168.19,169.0,30282.0,168.66,169.12,168.19,169.0,30282.0
2020-11-30 13:00:00,169.0,169.14,168.71,168.77,22455.0,169.0,169.14,168.71,168.77,22455.0
2020-11-30 13:30:00,168.8,168.99,168.32,168.42,21386.0,168.8,168.99,168.32,168.42,21386.0
2020-11-30 14:00:00,168.35,168.89,168.13,168.71,28022.0,168.35,168.89,168.13,168.71,28022.0
2020-11-30 14:30:00,168.72,168.91,168.37,168.73,45199.0,168.72,168.91,168.37,168.73,45199.0
2020-11-30 15:00:00,168.77,168.84,168.18,168.43,68680.0,168.77,168.84,168.18,168.43,68680.0
2020-11-30 15:30:00,168.42,169.15,168.36,169.02,347474.0,168.42,169.15,168.36,169.02,347474.0
2020-12-01 09:30:00,170.62,173.77,170.31,173.48,257149.0,170.62,173.77,170.31,173.48,257149.0
2020-12-01 10:00:00,173.2,173.62,172.24,173.29,49847.0,173.2,173.62,172.24,173.29,49847.0
2020-12-01 10:30:00,173.27,173.27,172.04,172.49,46082.0,173.27,173.27,172.04,172.49,46082.0
2020-12-01 11:00:00,172.49,172.85,172.21,172.53,38415.0,172.49,172.85,172.21,172.53,38415.0
2020-12-01 11:30:00,172.52,172.88,172.26,172.38,36249.0,172.52,172.88,172.26,172.38,36249.0
2020-12-01 12:00:00,172.39,172.65,172.15,172.47,34166.0,172.39,172.65,172.15,172.47,34166.0
2020-12-01 12:30:00,172.47,172.53,172.04,172.1,36006.0,172.47,172.53,172.04,172.1,36006.0
2020-12-01 13:00:00,172.08,172.5,171.94,172.47,25509.0,172.08,172.5,171.94,172.47,25509.0
2020-12-01 13:30:00,172.5,172.99,172.46,172.72,29985.0,172.5,172.99,172.46,172.72,29985.0
2020-12-01 14:00:00,172.73,172.73,171.57,171.65,37861.0,172.73,172.73,171.57,171.65,37861.0
2020-12-01 14:30:00,171.6,172.38,171.52,171.89,27253.0,171.6,172.38,171.52,171.89,27253.0
2020-12-01 15:00:00,171.89,171.89,171.26,171.58,32032.0,171.89,171.89,171.26,171.58,32032.0
2020-12-01 15:30:00,171.59,171.7,171.18,171.23,141959.0,171.59,171.7,171.18,171.23,141959.0
2020-12-02 09:30:00,170.47,170.47,168.31,170.21,94958.0,170.47,170.47,168.31,170.21,94958.0
2020-12-02 10:00:00,170.21,170.41,169.61,170.37,57985.0,170.21,170.41,169.61,170.37,57985.0
2020-12-02 10:30:00,170.38,170.38,169.5,169.75,33053.0,170.38,170.38,169.5,169.75,33053.0
2020-12-02 11:00:00,169.78,170.81,169.78,170.71,48062.0,169.78,170.81,169.78,170.71,48062.0
2020-12-02 11:30:00,170.65,170.7,169.85,170.46,37096.0,170.65,170.7,169.85,170.46,37096.0
2020-12-02 12:00:00,170.33,170.46,169.97,170.24,17959.0,170.33,170.46,169.97,170.24,17959.0
2020-12-02 12:30:00,170.2,170.7,170.19,170.6,18793.0,170.2,170.7,170.19,170.6,18793.0
2020-12-02 13:00:00,170.59,170.65,169.71,169.71,40030.0,170.59,170.65,169.71,169.71,40030.0
2020-12-02 13:30:00,169.81,170.13,169.7,169.73,20954.0,169.81,170.13,169.7,169.73,20954.0
2020-12-02 14:00:00,169.91,170.41,169.74,170.27,27109.0,169.91,170.41,169.74,170.27,27109.0
2020-12-02 14:30:00,170.28,170.59,170.0,170.59,31265.0,170.28,170.59,170.0,170.59,31265.0
2020-12-02 15:00:00,170.59,170.6,169.99,170.0,35132.0,170.59,170.6,169.99,170.0,35132.0
2020-12-02 15:30:00,170.03,170.36,169.76,170.03,152887.0,170.03,170.36,169.76,170.03,152887.0
2020-12-03 09:30:00,170.45,170.5,168.83,169.84,47370.0,170.45,170.5,168.83,169.84,47370.0
2020-12-03 10:00:00,169.91,170.84,169.87,170.56,42778.0,169.91,170.84,169.87,170.56,42778.0
2020-12-03 10:30:00,170.56,171.0,169.97,170.19,41232.0,170.56,171.0,169.97,170.19,41232.0
2020-12-03 11:00:00,170.09,170.47,169.9,170.28,38985.0,170.09,170.47,169.9,170.28,38985.0
2020-12-03 11:30:00,170.36,170.39,169.01,169.01,21057.0,170.36,170.39,169.01,169.01,21057.0
2020-12-03 12:00:00,169.09,169.28,168.58,168.72,26166.0,169.09,169.28,168.58,168.72,26166.0
2020-12-03 12:30:00,168.72,168.86,168.46,168.52,29859.0,168.72,168.86,168.46,168.52,29859.0
2020-12-03 13:00:00,168.45,168.63,167.94,167.94,31607.0,168.45,168.63,167.94,167.94,31607.0
2020-12-03 13:30:00,167.91,168.23,167.69,168.03,34025.0,167.91,168.23,167.69,168.03,34025.0
2020-12-03 14:00:00,168.03,168.56,168.01,168.55,46644.0,168.03,168.56,168.01,168.55,46644.0
2020-12-03 14:30:00,168.55,168.74,168.42,168.53,26667.0,168.55,168.74,168.42,168.53,26667.0
2020-12-03 15:00:00,168.56,168.74,168.42,168.42,43976.0,168.56,168.74,168.42,168.42,43976.0
2020-12-03 15:30:00,168.41,168.58,167.19,167.68,172094.0,168.41,168.58,167.19,167.68,172094.0
2020-12-04 09:30:00,167.9,168.18,165.82,167.29,46723.0,167.9,168.18,165.82,167.29,46723.0
2020-12-04 10:00:00,167.22,169.68,166.97,169.62,42366.0,167.22,169.68,166.97,169.62,42366.0
2020-12-04 10:30:00,169.58,169.62,168.82,169.44,30689.0,169.58,169.62,168.82,169.44,30689.0
2020-12-04 11:00:00,169.45,169.83,169.37,169.46,27087.0,169.45,169.83,169.37,169.46,27087.0
2020-12-04 11:30:00,169.5,169.76,169.24,169.24,24571.0,169.5,169.76,169.24,169.24,24571.0
2020-12-04 12:00:00,169.29,169.7,169.03,169.22,43774.0,169.29,169.7,169.03,169.22,43774.0
2020-12-04 12:30:00,169.24,170.1,169.23,169.68,28418.0,169.24,170.1,169.23,169.68,28418.0
2020-12-04 13:00:00,169.75,170.13,169.68,170.03,42963.0,169.75,170.13,169.68,170.03,42963.0
2020-12-04 13:30:00,170.03,170.15,169.84,169.97,24851.0,170.03,170.15,169.84,169.97,24851.0
2020-12-04 14:00:00,169.94,170.31,169.87,170.15,26984.0,169.94,170.31,169.87,170.15,26984.0
2020-12-04 14:30:00,170.16,170.4,169.86,170.07,29360.0,170.16,170.4,169.86,170.07,29360.0
2020-12-04 15:00:00,170.09,170.31,169.86,170.12,31681.0,170.09,170.31,169.86,170.12,31681.0
2020-12-04 15:30:00,170.16,170.61,169.96,170.6,168307.0,170.16,170.61,169.96,170.6,168307.0
2020-12-07 09:30:00,170.9,171.63,170.64,171.25,57012.0,170.9,171.63,170.64,171.25,57012.0
2020-12-07 10:00:00,171.22,171.93,171.05,171.57,29020.0,171.22,171.93,171.05,171.57,29020.0
2020-12-07 10:30:00,171.66,172.1,171.56,171.63,29136.0,171.66,172.1,171.56,171.63,29136.0
2020-12-07 11:00:00,171.7,171.94,171.59,171.77,21567.0,171.7,171.94,171.59,171.77,21567.0
2020-12-07 11:30:00,171.72,171.72,171.33,171.7,33792.0,171.72,171.72,171.33,171.7,33792.0
2020-12-07 12:00:00,171.64,172.14,170.44,170.53,27023.0,171.64,172.14,170.44,170.53,27023.0
2020-12-07 12:30:00,170.52,170.52,169.63,169.98,28093.0,170.52,170.52,169.63,169.98,28093.0
2020-12-07 13:00:00,169.99,170.21,169.5,169.79,29281.0,169.99,170.21,169.5,169.79,29281.0
2020-12-07 13:30:00,169.79,170.07,169.32,169.75,23197.0,169.79,170.07,169.32,169.75,23197.0
2020-12-07 14:00:00,169.75,169.89,169.14,169.6,34415.0,169.75,169.89,169.14,169.6,34415.0
2020-12-07 14:30:00,169.53,169.76,169.51,169.65,38965.0,169.53,169.76,169.51,169.65,38965.0
2020-12-07 15:00:00,169.67,169.82,169.17,169.81,52896.0,169.67,169.82,169.17,169.81,52896.0
2020-12-07 15:30:00,169.8,170.29,169.41,170.07,120455.0,169.8,170.29,169.41,170.07,120455.0
2020-12-08 09:30:00,169.44,170.25,168.38,168.71,71660.0,169.44,170.25,168.38,168.71,71660.0
2020-12-08 10:00:00,168.71,169.86,168.45,169.8,57031.0,168.71,169.86,168.45,169.8,57031.0
2020-12-08 10:30:00,169.87,170.38,169.83,170.23,44813.0,169.87,170.38,169.83,170.23,44813.0
2020-12-08 11:00:00,170.28,170.34,169.62,169.8,23987.0,170.28,170.34,169.62,169.8,23987.0
2020-12-08 11:30:00,169.8,170.09,169.78,169.82,19436.0,169.8,170.09,169.78,169.82,19436.0
2020-12-08 12:00:00,169.9,170.16,169.66,170.15,19012.0,169.9,170.16,169.66,170.15,19012.0
2020-12-08 12:30:00,170.08,170.36,170.0,170.22,14882.0,170.08,170.36,170.0,170.22,14882.0
2020-12-08 13:00:00,170.27,170.37,169.85,169.91,16106.0,170.27,170.37,169.85,169.91,16106.0
2020-12-08 13:30:00,169.91,169.94,169.23,169.28,23403.0,169.91,169.94,169.23,169.28,23403.0
2020-12-08 14:00:00,169.25,169.85,169.25,169.84,29858.0,169.25,169.85,169.25,169.84,29858.0
2020-12-08 14:30:00,169.84,170.52,169.8,170.52,35997.0,169.84,170.52,169.8,170.52,35997.0
2020-12-08 15:00:00,170.48,171.03,170.44,170.97,45999.0,170.48,171.03,170.44,170.97,45999.0
2020-12-08 15:30:00,171.01,171.45,170.88,171.37,136647.0,171.01,171.45,170.88,171.37,136647.0
2020-12-09 09:30:00,171.18,171.5,170.06,170.25,44541.0,171.18,171.5,170.06,170.25,44541.0
2020-12-09 10:00:00,170.23,170.32,169.15,169.44,27690.0,170.23,170.32,169.15,169.44,27690.0
2020-12-09 10:30:00,169.53,169.53,168.77,169.37,18013.0,169.53,169.53,168.77,169.37,18013.0
2020-12-09 11:00:00,169.29,169.39,168.91,169.1,23104.0,169.29,169.39,168.91,169.1,23104.0
2020-12-09 11:30:00,169.18,170.04,169.1,169.99,20240.0,169.18,170.04,169.1,169.99,20240.0
2020-12-09 12:00:00,169.94,170.22,169.8,169.87,26306.0,169.94,170.22,169.8,169.87,26306.0
2020-12-09 12:30:00,169.84,169.84,168.92,169.04,29783.0,169.84,169.84,168.92,169.04,29783.0
2020-12-09 13:00:00,169.04,169.17,168.71,168.95,34207.0,169.04,169.17,168.71,168.95,34207.0
2020-12-09 13:30:00,168.98,169.13,168.63,168.66,32713.0,168.98,169.13,168.63,168.66,32713.0
2020-12-09 14:00:00,168.73,169.86,168.69,169.77,33834.0,168.73,169.86,168.69,169.77,33834.0
2020-12-09 14:30:00,169.75,169.8,169.08,169.32,36879.0,169.75,169.8,169.08,169.32,36879.0
2020-12-09 15:00:00,169.31,169.41,168.4,168.44,64160.0,169.31,169.41,168.4,168.44,64160.0
2020-12-09 15:30:00,168.43,169.2,168.39,168.54,157878.0,168.43,169.2,168.39,168.54,157878.0
2020-12-10 09:30:00,168.4,168.4,167.43,168.16,58665.0,168.4,168.4,167.43,168.16,58665.0
2020-12-10 10:00:00,168.4,169.98,168.08,169.19,43591.0,168.4,169.98,168.08,169.19,43591.0
2020-12-10 10:30:00,169.14,169.14,168.11,168.43,22674.0,169.14,169.14,168.11,168.43,22674.0
2020-12-10 11:00:00,168.49,169.59,167.69,169.49,57483.0,168.49,169.59,167.69,169.49,57483.0
2020-12-10 11:30:00,169.49,169.59,168.46,168.55,25945.0,169.49,169.59,168.46,168.55,25945.0
2020-12-10 12:00:00,168.55,169.34,168.54,169.09,19735.0,168.55,169.34,168.54,169.09,19735.0
2020-12-10 12:30:00,169.18,169.46,168.73,169.11,16048.0,169.18,169.46,168.73,169.11,16048.0
2020-12-10 13:00:00,169.13,169.57,169.06,169.41,19044.0,169.13,169.57,169.06,169.41,19044.0
2020-12-10 13:30:00,169.33,169.35,168.81,168.84,16174.0,169.33,169.35,168.81,168.84,16174.0
2020-12-10 14:00:00,168.94,169.07,168.37,168.37,16931.0,168.94,169.07,168.37,168.37,16931.0
2020-12-10 14:30:00,168.29,169.08,168.14,168.92,33429.0,168.29,169.08,168.14,168.92,33429.0
2020-12-10 15:00:00,168.88,169.57,168.71,169.39,33756.0,168.88,169.57,168.71,169.39,33756.0
2020-12-10 15:30:00,169.43,169.47,168.41,168.47,96871.0,169.43,169.47,168.41,168.47,96871.0
2020-12-11 09:30:00,167.26,167.87,166.83,167.13,18572.0,167.26,167.87,166.83,167.13,18572.0
2020-12-11 10:00:00,166.98,167.23,166.83,167.06,13622.0,166.98,167.23,166.83,167.06,13622.0
2020-12-11 10:30:00,166.98,166.98,166.09,166.38,35015.0,166.98,166.98,166.09,166.38,35015.0
2020-12-11 11:00:00,166.34,166.68,165.84,165.87,22775.0,166.34,166.68,165.84,165.87,22775.0
2020-12-11 11:30:00,165.88,167.02,165.52,166.8,50889.0,165.88,167.02,165.52,166.8,50889.0
2020-12-11 12:00:00,166.84,167.09,166.33,166.77,57239.0,166.84,167.09,166.33,166.77,57239.0
2020-12-11 12:30:00,166.79,167.04,166.49,166.98,34071.0,166.79,167.04,166.49,166.98,34071.0
2020-12-11 13:00:00,166.95,167.54,166.89,167.33,32980.0,166.95,167.54,166.89,167.33,32980.0
2020-12-11 13:30:00,167.29,167.67,167.08,167.58,21085.0,167.29,167.67,167.08,167.58,21085.0
2020-12-11 14:00:00,167.52,167.78,166.87,167.1,18712.0,167.52,167.78,166.87,167.1,18712.0
2020-12-11 14:30:00,166.97,167.3,166.86,167.3,30701.0,166.97,167.3,166.86,167.3,30701.0
2020-12-11 15:00:00,167.48,168.49,167.45,167.92,55192.0,167.48,168.49,167.45,167.92,55192.0
2020-12-11 15:30:00,167.92,168.59,167.65,167.81,133957.0,167.92,168.59,167.65,167.81,133957.0
2020-12-14 09:30:00,169.08,171.6,169.02,171.25,57365.0,169.08,171.6,169.02,171.25,57365.0
2020-12-14 10:00:00,171.16,172.25,171.1,171.69,65738.0,171.16,172.25,171.1,171.69,65738.0
2020-12-14 10:30:00,171.84,172.1,169.58,169.71,101224.0,171.84,172.1,169.58,169.71,101224.0
2020-12-14 11:00:00,169.74,170.24,169.44,169.65,21297.0,169.74,170.24,169.44,169.65,21297.0
2020-12-14 11:30:00,169.72,169.72,168.75,168.83,20743.0,169.72,169.72,168.75,168.83,20743.0
2020-12-14 12:00:00,168.81,168.89,168.13,168.38,19939.0,168.81,168.89,168.13,168.38,19939.0
2020-12-14 12:30:00,168.42,168.42,167.54,167.83,17816.0,168.42,168.42,167.54,167.83,17816.0
2020-12-14 13:00:00,167.84,168.08,167.56,167.65,31007.0,167.84,168.08,167.56,167.65,31007.0
2020-12-14 13:30:00,167.75,167.81,167.35,167.52,14269.0,167.75,167.81,167.35,167.52,14269.0
2020-12-14 14:00:00,167.6,168.04,167.53,167.64,18009.0,167.6,168.04,167.53,167.64,18009.0
2020-12-14 14:30:00,167.58,167.65,166.91,167.54,28066.0,167.58,167.65,166.91,167.54,28066.0
2020-12-14 15:00:00,167.61,168.23,167.48,168.03,61311.0,167.61,168.23,167.48,168.03,61311.0
2020-12-14 15:30:00,168.01,168.01,167.07,167.25,176797.0,168.01,168.01,167.07,167.25,176797.0
2020-12-15 09:30:00,168.72,169.22,167.67,168.41,36692.0,168.72,169.22,167.67,168.41,36692.0
2020-12-15 10:00:00,168.47,169.29,168.38,168.65,49987.0,168.47,169.29,168.38,168.65,49987.0
2020-12-15 10:30:00,168.7,169.11,168.54,168.78,41732.0,168.7,169.11,168.54,168.78,41732.0
2020-12-15 11:00:00,168.77,169.0,168.03,168.45,20376.0,168.77,169.0,168.03,168.45,20376.0
2020-12-15 11:30:00,168.47,168.96,168.4,168.91,20566.0,168.47,168.96,168.4,168.91,20566.0
2020-12-15 12:00:00,168.96,169.94,168.95,169.94,33548.0,168.96,169.94,168.95,169.94,33548.0
2020-12-15 12:30:00,169.94,170.59,169.78,170.47,17976.0,169.94,170.59,169.78,170.47,17976.0
2020-12-15 13:00:00,170.57,171.31,170.55,170.89,22451.0,170.57,171.31,170.55,170.89,22451.0
2020-12-15 13:30:00,170.91,173.33,170.89,173.11,64931.0,170.91,173.33,170.89,173.11,64931.0
2020-12-15 14:00:00,173.04,173.34,172.83,173.12,47280.0,173.04,173.34,172.83,173.12,47280.0
2020-12-15 14:30:00,173.06,173.16,172.45,172.64,27645.0,173.06,173.16,172.45,172.64,27645.0
2020-12-15 15:00:00,172.66,172.83,171.95,172.05,31107.0,172.66,172.83,171.95,172.05,31107.0
2020-12-15 15:30:00,172.03,172.57,171.95,172.52,118155.0,172.03,172.57,171.95,172.52,118155.0
2020-12-16 09:30:00,172.42,173.03,171.07,171.13,78966.0,172.42,173.03,171.07,171.13,78966.0
2020-12-16 10:00:00,171.43,174.37,171.2,173.92,32953.0,171.43,174.37,171.2,173.92,32953.0
2020-12-16 10:30:00,173.91,174.96,173.4,174.35,44001.0,173.91,174.96,173.4,174.35,44001.0
2020-12-16 11:00:00,174.33,174.51,173.99,174.18,17301.0,174.33,174.51,173.99,174.18,17301.0
2020-12-16 11:30:00,174.01,174.02,172.93,173.13,19224.0,174.01,174.02,172.93,173.13,19224.0
2020-12-16 12:00:00,173.11,173.56,172.84,172.93,18766.0,173.11,173.56,172.84,172.93,18766.0
2020-12-16 12:30:00,172.97,173.44,172.92,173.3,15267.0,172.97,173.44,172.92,173.3,15267.0
2020-12-16 13:00:00,173.25,173.6,173.05,173.53,21124.0,173.25,173.6,173.05,173.53,21124.0
2020-12-16 13:30:00,173.56,173.96,173.56,173.77,21612.0,173.56,173.96,173.56,173.77,21612.0
2020-12-16 14:00:00,173.83,174.0,173.63,173.97,31012.0,173.83,174.0,173.63,173.97,31012.0
2020-12-16 14:30:00,174.01,174.88,173.87,174.85,33311.0,174.01,174.88,173.87,174.85,33311.0
2020-12-16 15:00:00,174.8,175.26,174.49,175.19,46898.0,174.8,175.26,174.49,175.19,46898.0
2020-12-16 15:30:00,175.15,175.46,174.62,174.77,157591.0,175.15,175.46,174.62,174.77,157591.0
2020-12-17 09:30:00,175.73,176.8,175.0,176.32,31168.0,175.73,176.8,175.0,176.32,31168.0
2020-12-17 10:00:00,176.47,176.9,176.12,176.41,24948.0,176.47,176.9,176.12,176.41,24948.0
2020-12-17 10:30:00,176.37,177.58,176.2,177.33,55113.0,176.37,177.58,176.2,177.33,55113.0
2020-12-17 11:00:00,177.26,177.41,176.65,176.89,45320.0,177.26,177.41,176.65,176.89,45320.0
2020-12-17 11:30:00,176.87,177.29,176.62,177.29,23896.0,176.87,177.29,176.62,177.29,23896.0
2020-12-17 12:00:00,177.21,177.97,176.76,177.23,49235.0,177.21,177.97,176.76,177.23,49235.0
2020-12-17 12:30:00,177.24,177.4,176.98,177.37,11780.0,177.24,177.4,176.98,177.37,11780.0
2020-12-17 13:00:00,177.38,177.65,177.34,177.53,24317.0,177.38,177.65,177.34,177.53,24317.0
2020-12-17 13:30:00,177.53,178.08,177.38,177.9,15397.0,177.53,178.08,177.38,177.9,15397.0
2020-12-17 14:00:00,177.9,178.4,177.84,178.2,19751.0,177.9,178.4,177.84,178.2,19751.0
2020-12-17 14:30:00,178.25,178.99,178.18,178.84,36260.0,178.25,178.99,178.18,178.84,36260.0
2020-12-17 15:00:00,178.8,179.22,178.74,178.9,72048.0,178.8,179.22,178.74,178.9,72048.0
2020-12-17 15:30:00,178.78,179.1,178.67,178.92,169279.0,178.78,179.1,178.67,178.92,169279.0
2020-12-18 09:30:00,179.58,180.98,179.58,180.03,180149.0,179.58,180.98,179.58,180.03,180149.0
2020-12-18 10:00:00,180.0,180.49,178.24,178.3,52097.0,180.0,180.49,178.24,178.3,52097.0
2020-12-18 10:30:00,178.28,178.97,178.27,178.39,37825.0,178.28,178.97,178.27,178.39,37825.0
2020-12-18 11:00:00,178.45,178.53,177.66,178.12,32621.0,178.45,178.53,177.66,178.12,32621.0
2020-12-18 11:30:00,178.15,178.31,177.72,177.94,26453.0,178.15,178.31,177.72,177.94,26453.0
2020-12-18 12:00:00,177.92,178.82,177.83,178.62,15192.0,177.92,178.82,177.83,178.62,15192.0
2020-12-18 12:30:00,178.65,179.66,178.45,179.3,37253.0,178.65,179.66,178.45,179.3,37253.0
2020-12-18 13:00:00,179.23,179.23,178.42,178.74,14741.0,179.23,179.23,178.42,178.74,14741.0
2020-12-18 13:30:00,178.69,178.93,178.5,178.74,21392.0,178.69,178.93,178.5,178.74,21392.0
2020-12-18 14:00:00,178.62,179.52,178.41,179.09,42524.0,178.62,179.52,178.41,179.09,42524.0
2020-12-18 14:30:00,179.15,179.43,178.56,178.64,20943.0,179.15,179.43,178.56,178.64,20943.0
2020-12-18 15:00:00,178.69,178.97,178.19,178.96,43529.0,178.69,178.97,178.19,178.96,43529.0
2020-12-18 15:30:00,178.94,180.99,178.52,180.29,173182.0,178.94,180.99,178.52,180.29,173182.0
2020-12-21 09:30:00,176.56,177.97,175.45,176.56,53254.0,176.56,177.97,175.45,176.56,53254.0
2020-12-21 10:00:00,176.55,176.94,173.87,174.62,62069.0,176.55,176.94,173.87,174.62,62069.0
2020-12-21 10:30:00,174.5,175.5,173.9,174.12,33404.0,174.5,175.5,173.9,174.12,33404.0
2020-12-21 11:00:00,174.13,175.05,174.12,174.52,19855.0,174.13,175.05,174.12,174.52,19855.0
2020-12-21 11:30:00,174.62,175.13,174.35,174.59,12472.0,174.62,175.13,174.35,174.59,12472.0
2020-12-21 12:00:00,174.72,176.08,174.72,176.08,24792.0,174.72,176.08,174.72,176.08,24792.0
2020-12-21 12:30:00,176.13,176.71,175.91,176.58,17229.0,176.13,176.71,175.91,176.58,17229.0
2020-12-21 13:00:00,176.51,176.67,176.18,176.41,15170.0,176.51,176.67,176.18,176.41,15170.0
2020-12-21 13:30:00,176.37,177.23,176.34,177.02,19784.0,176.37,177.23,176.34,177.02,19784.0
2020-12-21 14:00:00,176.91,177.05,176.7,176.98,19593.0,176.91,177.05,176.7,176.98,19593.0
2020-12-21 14:30:00,176.99,177.43,176.97,177.17,20192.0,176.99,177.43,176.97,177.17,20192.0
2020-12-21 15:00:00,177.22,177.22,176.53,176.63,18955.0,177.22,177.22,176.53,176.63,18955.0
2020-12-21 15:30:00,176.63,176.76,175.69,176.75,105507.0,176.63,176.76,175.69,176.75,105507.0
2020-12-22 09:30:00,177.37,177.37,175.08,175.27,29233.0,177.37,177.37,175.08,175.27,29233.0
2020-12-22 10:00:00,175.2,175.88,174.6,175.78,39549.0,175.2,175.88,174.6,175.78,39549.0
2020-12-22 10:30:00,175.8,176.24,175.4,176.0,27097.0,175.8,176.24,175.4,176.0,27097.0
2020-12-22 11:00:00,175.91,176.56,175.7,176.24,22446.0,175.91,176.56,175.7,176.24,22446.0
2020-12-22 11:30:00,176.28,176.44,175.65,176.13,29144.0,176.28,176.44,175.65,176.13,29144.0
2020-12-22 12:00:00,176.25,176.36,175.91,176.14,12351.0,176.25,176.36,175.91,176.14,12351.0
2020-12-22 12:30:00,176.07,176.89,176.07,176.72,10516.0,176.07,176.89,176.07,176.72,10516.0
2020-12-22 13:00:00,176.71,177.24,176.7,177.1,15926.0,176.71,177.24,176.7,177.1,15926.0
2020-12-22 13:30:00,177.05,177.31,176.62,177.15,15833.0,177.05,177.31,176.62,177.15,15833.0
2020-12-22 14:00:00,177.15,177.33,176.89,177.29,16138.0,177.15,177.33,176.89,177.29,16138.0
2020-12-22 14:30:00,177.27,177.29,176.65,177.07,19343.0,177.27,177.29,176.65,177.07,19343.0
2020-12-22 15:00:00,177.01,177.12,176.31,176.31,21136.0,177.01,177.12,176.31,176.31,21136.0
2020-12-22 15:30:00,176.32,177.01,176.1,176.97,93825.0,176.32,177.01,176.1,176.97,93825.0
2020-12-23 09:30:00,177.84,178.99,176.41,176.43,63760.0,177.84,178.99,176.41,176.43,63760.0
2020-12-23 10:00:00,176.31,176.52,175.07,175.55,38468.0,176.31,176.52,175.07,175.55,38468.0
2020-12-23 10:30:00,175.53,176.04,174.9,175.25,49974.0,175.53,176.04,174.9,175.25,49974.0
2020-12-23 11:00:00,175.31,175.59,175.07,175.41,55710.0,175.31,175.59,175.07,175.41,55710.0
2020-12-23 11:30:00,175.4,177.03,175.39,176.49,68115.0,175.4,177.03,175.39,176.49,68115.0
2020-12-23 12:00:00,176.52,177.05,176.48,176.65,15903.0,176.52,177.05,176.48,176.65,15903.0
2020-12-23 12:30:00,176.69,176.82,176.15,176.48,17083.0,176.69,176.82,176.15,176.48,17083.0
2020-12-23 13:00:00,176.46,176.73,176.3,176.59,11343.0,176.46,176.73,176.3,176.59,11343.0
2020-12-23 13:30:00,176.6,176.72,176.21,176.3,23275.0,176.6,176.72,176.21,176.3,23275.0
2020-12-23 14:00:00,176.19,176.23,175.32,175.66,22530.0,176.19,176.23,175.32,175.66,22530.0
2020-12-23 14:30:00,175.63,175.9,175.23,175.4,20672.0,175.63,175.9,175.23,175.4,20672.0
2020-12-23 15:00:00,175.31,175.84,175.31,175.81,49094.0,175.31,175.84,175.31,175.81,49094.0
2020-12-23 15:30:00,175.8,176.56,175.54,175.54,157762.0,175.8,176.56,175.54,175.54,157762.0
2020-12-24 09:30:00,175.91,176.46,175.38,175.86,27276.0,175.91,176.46,175.38,175.86,27276.0
2020-12-24 10:00:00,175.77,175.88,175.31,175.43,11066.0,175.77,175.88,175.31,175.43,11066.0
2020-12-24 10:30:00,175.46,175.67,175.18,175.57,19032.0,175.46,175.67,175.18,175.57,19032.0
2020-12-24 11:00:00,175.58,175.67,175.01,175.06,12438.0,175.58,175.67,175.01,175.06,12438.0
2020-12-24 11:30:00,175.07,175.3,174.94,175.15,21261.0,175.07,175.3,174.94,175.15,21261.0
2020-12-24 12:00:00,175.02,175.34,174.95,175.31,14151.0,175.02,175.34,174.95,175.31,14151.0
2020-12-24 12:30:00,175.35,176.36,175.28,176.21,58431.0,175.35,176.36,175.28,176.21,58431.0
2020-12-28 09:30:00,177.5,177.5,174.9,175.15,33023.0,177.5,177.5,174.9,175.15,33023.0
2020-12-28 10:00:00,175.15,175.35,173.82,174.94,23641.0,175.15,175.35,173.82,174.94,23641.0
2020-12-28 10:30:00,175.05,175.05,174.4,174.72,86870.0,175.05,175.05,174.4,174.72,86870.0
2020-12-28 11:00:00,174.71,175.8,174.61,175.8,28008.0,174.71,175.8,174.61,175.8,28008.0
2020-12-28 11:30:00,175.87,175.87,175.24,175.24,12576.0,175.87,175.87,175.24,175.24,12576.0
2020-12-28 12:00:00,175.24,175.55,174.82,175.44,17517.0,175.24,175.55,174.82,175.44,17517.0
2020-12-28 12:30:00,175.44,175.91,175.23,175.33,10890.0,175.44,175.91,175.23,175.33,10890.0
2020-12-28 13:00:00,175.37,175.46,175.08,175.33,10846.0,175.37,175.46,175.08,175.33,10846.0
2020-12-28 13:30:00,175.34,176.1,175.26,175.56,13727.0,175.34,176.1,175.26,175.56,13727.0
2020-12-28 14:00:00,175.53,175.89,175.51,175.53,15911.0,175.53,175.89,175.51,175.53,15911.0
2020-12-28 14:30:00,175.56,176.27,175.49,176.17,15379.0,175.56,176.27,175.49,176.17,15379.0
2020-12-28 15:00:00,176.18,176.34,175.92,175.92,36912.0,176.18,176.34,175.92,175.92,36912.0
2020-12-28 15:30:00,175.88,175.92,175.25,175.33,55871.0,175.88,175.92,175.25,175.33,55871.0
2020-12-29 09:30:00,177.49,177.53,174.72,174.73,37080.0,177.49,177.53,174.72,174.73,37080.0
2020-12-29 10:00:00,174.71,175.32,174.32,175.32,20679.0,174.71,175.32,174.32,175.32,20679.0
2020-12-29 10:30:00,175.42,175.58,175.11,175.31,14077.0,175.42,175.58,175.11,175.31,14077.0
2020-12-29 11:00:00,175.25,175.27,174.76,175.22,16928.0,175.25,175.27,174.76,175.22,16928.0
2020-12-29 11:30:00,175.14,175.35,174.97,175.22,11279.0,175.14,175.35,174.97,175.22,11279.0
2020-12-29 12:00:00,175.29,175.46,174.76,174.76,11459.0,175.29,175.46,174.76,174.76,11459.0
2020-12-29 12:30:00,174.74,174.74,174.33,174.45,9870.0,174.74,174.74,174.33,174.45,9870.0
2020-12-29 13:00:00,174.61,174.97,174.4,174.97,6321.0,174.61,174.97,174.4,174.97,6321.0
2020-12-29 13:30:00,174.91,175.0,174.37,174.62,8299.0,174.91,175.0,174.37,174.62,8299.0
2020-12-29 14:00:00,174.61,174.88,174.31,174.61,10400.0,174.61,174.88,174.31,174.61,10400.0
2020-12-29 14:30:00,174.57,175.24,174.53,174.8,11192.0,174.57,175.24,174.53,174.8,11192.0
2020-12-29 15:00:00,174.82,175.07,174.72,175.06,19416.0,174.82,175.07,174.72,175.06,19416.0
2020-12-29 15:30:00,175.09,175.26,174.82,174.96,56889.0,175.09,175.26,174.82,174.96,56889.0
2020-12-30 09:30:00,175.55,177.83,175.2,177.65,45461.0,175.55,177.83,175.2,177.65,45461.0
2020-12-30 10:00:00,177.68,178.58,177.46,177.86,39550.0,177.68,178.58,177.46,177.86,39550.0
2020-12-30 10:30:00,177.8,178.53,177.61,177.69,53599.0,177.8,178.53,177.61,177.69,53599.0
2020-12-30 11:00:00,177.65,178.13,177.43,177.51,32318.0,177.65,178.13,177.43,177.51,32318.0
2020-12-30 11:30:00,177.57,177.65,176.69,176.78,18976.0,177.57,177.65,176.69,176.78,18976.0
2020-12-30 12:00:00,176.74,177.48,176.65,177.45,23699.0,176.74,177.48,176.65,177.45,23699.0
2020-12-30 12:30:00,177.43,177.51,177.2,177.43,24066.0,177.43,177.51,177.2,177.43,24066.0
2020-12-30 13:00:00,177.5,177.79,177.34,177.34,21891.0,177.5,177.79,177.34,177.34,21891.0
2020-12-30 13:30:00,177.41,177.85,177.25,177.55,31150.0,177.41,177.85,177.25,177.55,31150.0
2020-12-30 14:00:00,177.49,177.8,177.31,177.64,28038.0,177.49,177.8,177.31,177.64,28038.0
2020-12-30 14:30:00,177.53,177.79,177.18,177.44,33646.0,177.53,177.79,177.18,177.44,33646.0
2020-12-30 15:00:00,177.42,177.8,177.09,177.56,32071.0,177.42,177.8,177.09,177.56,32071.0
2020-12-30 15:30:00,177.65,177.95,177.41,177.64,108143.0,177.65,177.95,177.41,177.64,108143.0
2020-12-31 09:30:00,178.04,178.42,175.39,176.27,25483.0,178.04,178.42,175.39,176.27,25483.0
2020-12-31 10:00:00,176.4,177.15,176.24,176.32,28883.0,176.4,177.15,176.24,176.32,28883.0
2020-12-31 10:30:00,176.29,176.53,176.06,176.16,17151.0,176.29,176.53,176.06,176.16,17151.0
2020-12-31 11:00:00,176.24,176.55,176.0,176.28,23269.0,176.24,176.55,176.0,176.28,23269.0
2020-12-31 11:30:00,176.28,176.62,176.2,176.34,18395.0,176.28,176.62,176.2,176.34,18395.0
2020-12-31 12:00:00,176.46,177.13,176.42,176.94,12999.0,176.46,177.13,176.42,176.94,12999.0
2020-12-31 12:30:00,176.95,177.28,176.88,177.2,8137.0,176.95,177.28,176.88,177.2,8137.0
2020-12-31 13:00:00,177.19,177.19,176.89,176.89,10700.0,177.19,177.19,176.89,176.89,10700.0
2020-12-31 13:30:00,176.92,177.47,176.78,177.47,13969.0,176.92,177.47,176.78,177.47,13969.0
2020-12-31 14:00:00,177.53,178.03,177.25,177.87,13227.0,177.53,178.03,177.25,177.87,13227.0
2020-12-31 14:30:00,177.87,178.46,177.84,177.98,13038.0,177.87,178.46,177.84,177.98,13038.0
2020-12-31 15:00:00,178.0,178.88,178.0,178.74,14861.0,178.0,178.88,178.0,178.74,14861.0
2020-12-31 15:30:00,178.77,179.37,178.59,179.22,62374.0,178.77,179.37,178.59,179.22,62374.0
2021-01-04 09:30:00,177.82,179.26,177.21,178.46,75978.0,177.82,179.26,177.21,178.46,75978.0
2021-01-04 10:00:00,178.61,179.81,178.33,179.4,70195.0,178.61,179.81,178.33,179.4,70195.0
2021-01-04 10:30:00,179.35,179.74,178.17,178.18,47588.0,179.35,179.74,178.17,178.18,47588.0
2021-01-04 11:00:00,178.13,178.36,176.69,177.73,65572.0,178.13,178.36,176.69,177.73,65572.0
2021-01-04 11:30:00,177.63,177.68,174.63,174.74,24164.0,177.63,177.68,174.63,174.74,24164.0
2021-01-04 12:00:00,174.76,175.39,174.28,175.32,26211.0,174.76,175.39,174.28,175.32,26211.0
2021-01-04 12:30:00,175.31,175.48,174.65,175.4,14412.0,175.31,175.48,174.65,175.4,14412.0
2021-01-04 13:00:00,175.5,177.1,175.5,176.87,19468.0,175.5,177.1,175.5,176.87,19468.0
2021-01-04 13:30:00,176.78,177.2,176.55,177.1,20785.0,176.78,177.2,176.55,177.1,20785.0
2021-01-04 14:00:00,177.08,177.16,176.33,176.75,19325.0,177.08,177.16,176.33,176.75,19325.0
2021-01-04 14:30:00,176.76,176.76,175.88,176.67,20566.0,176.76,176.76,175.88,176.67,20566.0
2021-01-04 15:00:00,176.63,176.65,175.7,175.82,25259.0,176.63,176.65,175.7,175.82,25259.0
2021-01-04 15:30:00,175.89,177.1,175.51,176.68,88472.0,175.89,177.1,175.51,176.68,88472.0
2021-01-05 09:30:00,175.73,179.89,175.73,179.09,35849.0,175.73,179.89,175.73,179.09,35849.0
2021-01-05 10:00:00,179.21,180.16,178.73,179.17,33638.0,179.21,180.16,178.73,179.17,33638.0
2021-01-05 10:30:00,179.32,179.34,177.66,177.91,34282.0,179.32,179.34,177.66,177.91,34282.0
2021-01-05 11:00:00,177.79,178.14,177.19,177.63,21111.0,177.79,178.14,177.19,177.63,21111.0
2021-01-05 11:30:00,177.66,178.13,177.45,177.5,16471.0,177.66,178.13,177.45,177.5,16471.0
2021-01-05 12:00:00,177.5,178.35,177.5,177.72,22921.0,177.5,178.35,177.5,177.72,22921.0
2021-01-05 12:30:00,177.72,178.55,177.5,178.48,32696.0,177.72,178.55,177.5,178.48,32696.0
2021-01-05 13:00:00,178.52,178.74,178.19,178.45,16791.0,178.52,178.74,178.19,178.45,16791.0
2021-01-05 13:30:00,178.47,178.74,178.24,178.74,15827.0,178.47,178.74,178.24,178.74,15827.0
2021-01-05 14:00:00,178.74,179.9,178.74,179.82,27158.0,178.74,179.9,178.74,179.82,27158.0
2021-01-05 14:30:00,179.88,180.14,179.5,179.56,23921.0,179.88,180.14,179.5,179.56,23921.0
2021-01-05 15:00:00,179.57,180.33,179.57,179.86,27378.0,179.57,180.33,179.57,179.86,27378.0
2021-01-05 15:30:00,179.78,180.21,179.07,179.35,95360.0,179.78,180.21,179.07,179.35,95360.0
2021-01-06 09:30:00,177.39,182.96,176.99,182.96,56489.0,177.39,182.96,176.99,182.96,56489.0
2021-01-06 10:00:00,183.0,183.98,182.27,182.34,41102.0,183.0,183.98,182.27,182.34,41102.0
2021-01-06 10:30:00,182.33,184.99,182.22,184.37,68319.0,182.33,184.99,182.22,184.37,68319.0
2021-01-06 11:00:00,184.35,185.19,183.68,184.72,34212.0,184.35,185.19,183.68,184.72,34212.0
2021-01-06 11:30:00,184.65,185.75,184.4,185.63,67388.0,184.65,185.75,184.4,185.63,67388.0
2021-01-06 12:00:00,185.63,186.3,184.62,184.89,79884.0,185.63,186.3,184.62,184.89,79884.0
2021-01-06 12:30:00,184.82,186.52,184.82,186.52,17624.0,184.82,186.52,184.82,186.52,17624.0
2021-01-06 13:00:00,186.59,186.9,186.12,186.27,16514.0,186.59,186.9,186.12,186.27,16514.0
2021-01-06 13:30:00,186.38,186.7,186.24,186.28,22658.0,186.38,186.7,186.24,186.28,22658.0
2021-01-06 14:00:00,186.19,186.84,185.05,185.31,38019.0,186.19,186.84,185.05,185.31,38019.0
2021-01-06 14:30:00,185.23,186.42,185.13,186.22,31046.0,185.23,186.42,185.13,186.22,31046.0
2021-01-06 15:00:00,186.06,186.74,185.32,186.49,31018.0,186.06,186.74,185.32,186.49,31018.0
2021-01-06 15:30:00,186.4,187.05,185.27,186.37,138550.0,186.4,187.05,185.27,186.37,138550.0
2021-01-07 09:30:00,187.8,189.38,187.32,188.77,58943.0,187.8,189.38,187.32,188.77,58943.0
2021-01-07 10:00:00,188.65,189.81,188.12,189.13,36012.0,188.65,189.81,188.12,189.13,36012.0
2021-01-07 10:30:00,189.19,189.56,188.77,189.27,28071.0,189.19,189.56,188.77,189.27,28071.0
2021-01-07 11:00:00,189.3,189.64,188.03,188.03,30669.0,189.3,189.64,188.03,188.03,30669.0
2021-01-07 11:30:00,188.18,188.64,188.08,188.5,20597.0,188.18,188.64,188.08,188.5,20597.0
2021-01-07 12:00:00,188.61,189.18,188.12,188.29,23919.0,188.61,189.18,188.12,188.29,23919.0
2021-01-07 12:30:00,188.1,188.81,187.61,188.81,26790.0,188.1,188.81,187.61,188.81,26790.0
2021-01-07 13:00:00,188.77,188.84,188.1,188.18,18326.0,188.77,188.84,188.1,188.18,18326.0
2021-01-07 13:30:00,188.19,188.46,188.01,188.38,15771.0,188.19,188.46,188.01,188.38,15771.0
2021-01-07 14:00:00,188.42,188.42,187.94,187.94,16932.0,188.42,188.42,187.94,187.94,16932.0
2021-01-07 14:30:00,187.99,188.51,187.74,188.39,16841.0,187.99,188.51,187.74,188.39,16841.0
2021-01-07 15:00:00,188.31,188.6,187.92,188.17,25822.0,188.31,188.6,187.92,188.17,25822.0
2021-01-07 15:30:00,188.16,188.53,187.74,188.07,78353.0,188.16,188.53,187.74,188.07,78353.0
2021-01-08 09:30:00,188.0,190.69,187.53,190.69,26527.0,188.0,190.69,187.53,190.69,26527.0
2021-01-08 10:00:00,190.66,191.04,188.85,188.91,19379.0,190.66,191.04,188.85,188.91,19379.0
2021-01-08 10:30:00,188.94,189.55,188.5,189.17,17497.0,188.94,189.55,188.5,189.17,17497.0
2021-01-08 11:00:00,189.09,189.76,188.89,189.16,9757.0,189.09,189.76,188.89,189.16,9757.0
2021-01-08 11:30:00,189.13,189.67,188.9,189.48,22678.0,189.13,189.67,188.9,189.48,22678.0
2021-01-08 12:00:00,189.7,190.24,189.57,189.8,13996.0,189.7,190.24,189.57,189.8,13996.0
2021-01-08 12:30:00,189.83,190.28,189.41,189.7,20872.0,189.83,190.28,189.41,189.7,20872.0
2021-01-08 13:00:00,189.84,189.84,188.86,189.64,17105.0,189.84,189.84,188.86,189.64,17105.0
2021-01-08 13:30:00,189.59,189.59,188.41,189.23,31076.0,189.59,189.59,188.41,189.23,31076.0
2021-01-08 14:00:00,189.41,189.82,189.21,189.67,44181.0,189.41,189.82,189.21,189.67,44181.0
2021-01-08 14:30:00,189.61,190.49,189.3,190.21,24127.0,189.61,190.49,189.3,190.21,24127.0
2021-01-08 15:00:00,190.21,190.6,190.05,190.53,33525.0,190.21,190.6,190.05,190.53,33525.0
2021-01-08 15:30:00,190.53,192.0,190.41,191.08,132147.0,190.53,192.0,190.41,191.08,132147.0
2021-01-11 09:30:00,190.36,190.36,188.86,189.19,39286.0,190.36,190.36,188.86,189.19,39286.0
2021-01-11 10:00:00,189.02,189.35,188.27,189.27,34593.0,189.02,189.35,188.27,189.27,34593.0
2021-01-11 10:30:00,189.27,189.98,189.24,189.37,17620.0,189.27,189.98,189.24,189.37,17620.0
2021-01-11 11:00:00,189.45,190.64,189.28,190.64,12211.0,189.45,190.64,189.28,190.64,12211.0
2021-01-11 11:30:00,190.5,190.54,189.98,190.17,9512.0,190.5,190.54,189.98,190.17,9512.0
2021-01-11 12:00:00,190.18,190.49,190.03,190.16,9410.0,190.18,190.49,190.03,190.16,9410.0
2021-01-11 12:30:00,190.3,190.97,190.3,190.84,9444.0,190.3,190.97,190.3,190.84,9444.0
2021-01-11 13:00:00,190.83,191.35,190.74,190.94,16844.0,190.83,191.35,190.74,190.94,16844.0
2021-01-11 13:30:00,190.87,191.52,190.8,191.38,25546.0,190.87,191.52,190.8,191.38,25546.0
2021-01-11 14:00:00,191.15,191.21,190.61,190.86,21721.0,191.15,191.21,190.61,190.86,21721.0
2021-01-11 14:30:00,190.9,192.07,190.75,192.04,28355.0,190.9,192.07,190.75,192.04,28355.0
2021-01-11 15:00:00,192.0,192.02,190.94,191.3,19992.0,192.0,192.02,190.94,191.3,19992.0
2021-01-11 15:30:00,191.21,191.91,190.91,191.52,89360.0,191.21,191.91,190.91,191.52,89360.0
2021-01-12 09:30:00,191.0,192.34,190.32,191.09,32389.0,191.0,192.34,190.32,191.09,32389.0
2021-01-12 10:00:00,191.12,191.16,190.1,190.33,15493.0,191.12,191.16,190.1,190.33,15493.0
2021-01-12 10:30:00,190.56,190.7,189.78,189.87,19528.0,190.56,190.7,189.78,189.87,19528.0
2021-01-12 11:00:00,189.8,190.35,189.65,189.86,10618.0,189.8,190.35,189.65,189.86,10618.0
2021-01-12 11:30:00,189.69,189.7,188.76,189.17,10612.0,189.69,189.7,188.76,189.17,10612.0
2021-01-12 12:00:00,189.36,189.44,187.94,188.84,20137.0,189.36,189.44,187.94,188.84,20137.0
2021-01-12 12:30:00,188.86,189.6,188.53,189.6,13831.0,188.86,189.6,188.53,189.6,13831.0
2021-01-12 13:00:00,189.47,190.0,188.98,190.0,16307.0,189.47,190.0,188.98,190.0,16307.0
2021-01-12 13:30:00,190.05,190.33,189.65,190.29,15460.0,190.05,190.33,189.65,190.29,15460.0
2021-01-12 14:00:00,190.2,190.51,189.73,189.73,12671.0,190.2,190.51,189.73,189.73,12671.0
2021-01-12 14:30:00,189.73,190.18,188.62,189.24,15497.0,189.73,190.18,188.62,189.24,15497.0
2021-01-12 15:00:00,189.16,189.54,189.03,189.19,26773.0,189.16,189.54,189.03,189.19,26773.0
2021-01-12 15:30:00,189.17,189.86,188.86,189.39,110911.0,189.17,189.86,188.86,189.39,110911.0
2021-01-13 09:30:00,189.04,190.78,188.96,190.02,19971.0,189.04,190.78,188.96,190.02,19971.0
2021-01-13 10:00:00,190.12,190.84,189.47,190.25,17117.0,190.12,190.84,189.47,190.25,17117.0
2021-01-13 10:30:00,190.2,191.21,190.13,190.87,18191.0,190.2,191.21,190.13,190.87,18191.0
2021-01-13 11:00:00,190.84,191.2,189.86,189.86,21055.0,190.84,191.2,189.86,189.86,21055.0
2021-01-13 11:30:00,189.79,190.11,189.37,189.63,23749.0,189.79,190.11,189.37,189.63,23749.0
2021-01-13 12:00:00,189.48,190.27,189.35,190.27,13124.0,189.48,190.27,189.35,190.27,13124.0
2021-01-13 12:30:00,190.17,190.79,189.81,190.57,9521.0,190.17,190.79,189.81,190.57,9521.0
2021-01-13 13:00:00,190.63,191.06,190.61,190.97,8688.0,190.63,191.06,190.61,190.97,8688.0
2021-01-13 13:30:00,191.08,191.16,190.52,190.58,10681.0,191.08,191.16,190.52,190.58,10681.0
2021-01-13 14:00:00,190.67,191.34,190.52,191.18,11927.0,190.67,191.34,190.52,191.18,11927.0
2021-01-13 14:30:00,191.15,191.37,190.27,190.35,25757.0,191.15,191.37,190.27,190.35,25757.0
2021-01-13 15:00:00,190.47,190.48,189.77,189.79,22749.0,190.47,190.48,189.77,189.79,22749.0
2021-01-13 15:30:00,189.83,190.25,189.33,189.36,79878.0,189.83,190.25,189.33,189.36,79878.0
2021-01-14 09:30:00,189.38,190.55,189.09,189.74,17294.0,189.38,190.55,189.09,189.74,17294.0
2021-01-14 10:00:00,189.77,189.88,189.33,189.62,7876.0,189.77,189.88,189.33,189.62,7876.0
2021-01-14 10:30:00,189.7,189.79,189.09,189.37,10820.0,189.7,189.79,189.09,189.37,10820.0
2021-01-14 11:00:00,189.44,190.09,189.21,190.07,10232.0,189.44,190.09,189.21,190.07,10232.0
2021-01-14 11:30:00,190.08,190.11,189.67,189.76,24148.0,190.08,190.11,189.67,189.76,24148.0
2021-01-14 12:00:00,189.83,190.39,189.83,190.27,12016.0,189.83,190.39,189.83,190.27,12016.0
2021-01-14 12:30:00,190.13,190.23,189.7,190.04,8127.0,190.13,190.23,189.7,190.04,8127.0
2021-01-14 13:00:00,190.17,190.17,189.33,189.59,10664.0,190.17,190.17,189.33,189.59,10664.0
2021-01-14 13:30:00,189.5,189.73,189.33,189.49,10245.0,189.5,189.73,189.33,189.49,10245.0
2021-01-14 14:00:00,189.43,189.69,189.22,189.5,13344.0,189.43,189.69,189.22,189.5,13344.0
2021-01-14 14:30:00,189.41,189.55,189.15,189.16,14254.0,189.41,189.55,189.15,189.16,14254.0
2021-01-14 15:00:00,189.2,189.22,188.25,188.5,21350.0,189.2,189.22,188.25,188.5,21350.0
2021-01-14 15:30:00,188.5,188.9,187.7,188.26,67387.0,188.5,188.9,187.7,188.26,67387.0
2021-01-15 09:30:00,187.92,188.35,186.38,187.29,90537.0,187.92,188.35,186.38,187.29,90537.0
2021-01-15 10:00:00,187.35,187.59,185.61,186.16,35616.0,187.35,187.59,185.61,186.16,35616.0
2021-01-15 10:30:00,186.09,188.13,186.09,187.55,24497.0,186.09,188.13,186.09,187.55,24497.0
2021-01-15 11:00:00,187.56,187.56,186.49,187.17,18781.0,187.56,187.56,186.49,187.17,18781.0
2021-01-15 11:30:00,187.0,187.32,186.55,186.83,16051.0,187.0,187.32,186.55,186.83,16051.0
2021-01-15 12:00:00,186.71,187.2,186.52,186.72,17519.0,186.71,187.2,186.52,186.72,17519.0
2021-01-15 12:30:00,186.75,186.95,186.42,186.87,16805.0,186.75,186.95,186.42,186.87,16805.0
2021-01-15 13:00:00,186.86,187.81,186.68,187.77,17227.0,186.86,187.81,186.68,187.77,17227.0
2021-01-15 13:30:00,187.68,187.97,187.42,187.9,19859.0,187.68,187.97,187.42,187.9,19859.0
2021-01-15 14:00:00,187.99,188.22,187.79,188.22,11554.0,187.99,188.22,187.79,188.22,11554.0
2021-01-15 14:30:00,188.21,188.75,188.16,188.2,24996.0,188.21,188.75,188.16,188.2,24996.0
2021-01-15 15:00:00,188.26,188.74,187.97,187.97,24471.0,188.26,188.74,187.97,187.97,24471.0
2021-01-15 15:30:00,188.0,188.46,187.34,187.95,161895.0,188.0,188.46,187.34,187.95,161895.0
2021-01-19 09:30:00,191.5,191.5,186.47,188.89,85834.0,191.5,191.5,186.47,188.89,85834.0
2021-01-19 10:00:00,189.08,189.2,188.3,189.16,47315.0,189.08,189.2,188.3,189.16,47315.0
2021-01-19 10:30:00,189.16,189.5,188.12,188.12,20648.0,189.16,189.5,188.12,188.12,20648.0
2021-01-19 11:00:00,188.16,188.45,187.29,187.51,43726.0,188.16,188.45,187.29,187.51,43726.0
2021-01-19 11:30:00,187.6,188.39,187.2,188.25,19771.0,187.6,188.39,187.2,188.25,19771.0
2021-01-19 12:00:00,188.11,188.24,187.43,187.9,18617.0,188.11,188.24,187.43,187.9,18617.0
2021-01-19 12:30:00,187.71,189.22,187.66,189.22,13040.0,187.71,189.22,187.66,189.22,13040.0
2021-01-19 13:00:00,189.31,189.6,189.06,189.22,8323.0,189.31,189.6,189.06,189.22,8323.0
2021-01-19 13:30:00,189.22,189.45,188.9,189.45,11774.0,189.22,189.45,188.9,189.45,11774.0
2021-01-19 14:00:00,189.39,189.51,188.61,188.74,13157.0,189.39,189.51,188.61,188.74,13157.0
2021-01-19 14:30:00,188.75,188.88,188.52,188.63,10057.0,188.75,188.88,188.52,188.63,10057.0
2021-01-19 15:00:00,188.61,188.81,188.33,188.48,16463.0,188.61,188.81,188.33,188.48,16463.0
2021-01-19 15:30:00,188.52,189.16,188.44,188.94,83723.0,188.52,189.16,188.44,188.94,83723.0
2021-01-20 09:30:00,189.03,189.92,188.03,189.49,54570.0,189.03,189.92,188.03,189.49,54570.0
2021-01-20 10:00:00,189.37,191.23,189.25,190.23,21719.0,189.37,191.23,189.25,190.23,21719.0
2021-01-20 10:30:00,190.51,190.77,189.41,189.68,31912.0,190.51,190.77,189.41,189.68,31912.0
2021-01-20 11:00:00,189.69,189.79,189.08,189.39,21390.0,189.69,189.79,189.08,189.39,21390.0
2021-01-20 11:30:00,189.46,189.6,189.05,189.18,15312.0,189.46,189.6,189.05,189.18,15312.0
2021-01-20 12:00:00,189.23,189.63,189.0,189.37,15554.0,189.23,189.63,189.0,189.37,15554.0
2021-01-20 12:30:00,189.37,189.95,189.32,189.78,11300.0,189.37,189.95,189.32,189.78,11300.0
2021-01-20 13:00:00,189.87,190.09,189.59,190.03,18219.0,189.87,190.09,189.59,190.03,18219.0
2021-01-20 13:30:00,190.04,190.65,189.92,190.6,15860.0,190.04,190.65,189.92,190.6,15860.0
2021-01-20 14:00:00,190.63,190.87,190.1,190.87,11613.0,190.63,190.87,190.1,190.87,11613.0
2021-01-20 14:30:00,190.86,191.15,190.74,190.74,12132.0,190.86,191.15,190.74,190.74,12132.0
2021-01-20 15:00:00,190.95,191.27,190.85,191.02,12208.0,190.95,191.27,190.85,191.02,12208.0
2021-01-20 15:30:00,191.02,191.09,190.38,190.44,71220.0,191.02,191.09,190.38,190.44,71220.0
2021-01-21 09:30:00,189.65,191.27,188.38,188.45,37607.0,189.65,191.27,188.38,188.45,37607.0
2021-01-21 10:00:00,188.25,189.0,187.89,188.76,25618.0,188.25,189.0,187.89,188.76,25618.0
2021-01-21 10:30:00,188.76,189.97,188.7,189.95,14369.0,188.76,189.97,188.7,189.95,14369.0
2021-01-21 11:00:00,190.03,190.31,189.29,189.64,16975.0,190.03,190.31,189.29,189.64,16975.0
2021-01-21 11:30:00,189.65,189.89,189.0,189.19,7707.0,189.65,189.89,189.0,189.19,7707.0
2021-01-21 12:00:00,189.19,189.53,188.88,189.26,8665.0,189.19,189.53,188.88,189.26,8665.0
2021-01-21 12:30:00,189.15,189.15,188.22,188.49,4636.0,189.15,189.15,188.22,188.49,4636.0
2021-01-21 13:00:00,188.5,188.91,188.24,188.68,7240.0,188.5,188.91,188.24,188.68,7240.0
2021-01-21 13:30:00,188.82,189.47,188.82,189.12,11121.0,188.82,189.47,188.82,189.12,11121.0
2021-01-21 14:00:00,189.13,189.22,188.73,189.15,16391.0,189.13,189.22,188.73,189.15,16391.0
2021-01-21 14:30:00,189.16,189.22,188.05,188.15,81380.0,189.16,189.22,188.05,188.15,81380.0
2021-01-21 15:00:00,188.19,188.43,187.64,187.87,133900.0,188.19,188.43,187.64,187.87,133900.0
2021-01-21 15:30:00,187.86,188.21,187.63,187.71,106135.0,187.86,188.21,187.63,187.71,106135.0
2021-01-22 09:30:00,186.99,187.41,185.84,186.77,25041.0,186.99,187.41,185.84,186.77,25041.0
2021-01-22 10:00:00,186.56,186.87,185.47,185.56,22017.0,186.56,186.87,185.47,185.56,22017.0
2021-01-22 10:30:00,185.66,186.67,185.66,186.49,15288.0,185.66,186.67,185.66,186.49,15288.0
2021-01-22 11:00:00,186.37,186.5,185.95,186.0,15838.0,186.37,186.5,185.95,186.0,15838.0
2021-01-22 11:30:00,185.96,186.57,185.95,186.25,62169.0,185.96,186.57,185.95,186.25,62169.0
2021-01-22 12:00:00,186.25,186.4,185.9,186.12,29379.0,186.25,186.4,185.9,186.12,29379.0
2021-01-22 12:30:00,186.05,186.21,185.6,185.6,6714.0,186.05,186.21,185.6,185.6,6714.0
2021-01-22 13:00:00,185.75,185.75,185.29,185.67,5413.0,185.75,185.75,185.29,185.67,5413.0
2021-01-22 13:30:00,185.58,185.74,185.13,185.4,10232.0,185.58,185.74,185.13,185.4,10232.0
2021-01-22 14:00:00,185.27,186.03,185.24,185.67,10755.0,185.27,186.03,185.24,185.67,10755.0
2021-01-22 14:30:00,185.66,185.82,185.32,185.47,19212.0,185.66,185.82,185.32,185.47,19212.0
2021-01-22 15:00:00,185.5,185.73,185.18,185.4,60524.0,185.5,185.73,185.18,185.4,60524.0
2021-01-22 15:30:00,185.39,186.09,185.29,185.64,119934.0,185.39,186.09,185.29,185.64,119934.0
2021-01-25 09:30:00,185.75,186.44,183.31,184.22,47805.0,185.75,186.44,183.31,184.22,47805.0
2021-01-25 10:00:00,184.37,184.37,183.03,183.13,12428.0,184.37,184.37,183.03,183.13,12428.0
2021-01-25 10:30:00,183.22,184.05,181.21,181.22,54516.0,183.22,184.05,181.21,181.22,54516.0
2021-01-25 11:00:00,181.27,181.7,179.53,180.02,89250.0,181.27,181.7,179.53,180.02,89250.0
2021-01-25 11:30:00,180.03,182.66,179.84,182.38,41780.0,180.03,182.66,179.84,182.38,41780.0
2021-01-25 12:00:00,182.47,182.66,181.72,181.72,41907.0,182.47,182.66,181.72,181.72,41907.0
2021-01-25 12:30:00,181.72,182.69,181.46,182.58,31275.0,181.72,182.69,181.46,182.58,31275.0
2021-01-25 13:00:00,182.57,183.12,182.34,182.92,15424.0,182.57,183.12,182.34,182.92,15424.0
2021-01-25 13:30:00,182.95,183.41,182.49,182.54,31871.0,182.95,183.41,182.49,182.54,31871.0
2021-01-25 14:00:00,182.56,183.14,181.87,182.74,52432.0,182.56,183.14,181.87,182.74,52432.0
2021-01-25 14:30:00,182.59,183.15,182.37,182.9,22009.0,182.59,183.15,182.37,182.9,22009.0
2021-01-25 15:00:00,182.84,183.11,182.43,182.67,34636.0,182.84,183.11,182.43,182.67,34636.0
2021-01-25 15:30:00,182.67,183.15,182.48,182.99,103173.0,182.67,183.15,182.48,182.99,103173.0
2021-01-26 09:30:00,184.48,184.68,182.19,182.68,52555.0,184.48,184.68,182.19,182.68,52555.0
2021-01-26 10:00:00,182.91,183.04,182.11,182.58,30209.0,182.91,183.04,182.11,182.58,30209.0
2021-01-26 10:30:00,182.72,182.72,181.68,182.21,28317.0,182.72,182.72,181.68,182.21,28317.0
2021-01-26 11:00:00,182.29,182.58,181.76,182.47,35549.0,182.29,182.58,181.76,182.47,35549.0
2021-01-26 11:30:00,182.51,182.51,181.35,181.9,17598.0,182.51,182.51,181.35,181.9,17598.0
2021-01-26 12:00:00,181.86,182.03,181.5,181.84,14108.0,181.86,182.03,181.5,181.84,14108.0
2021-01-26 12:30:00,181.78,182.1,181.35,181.5,12161.0,181.78,182.1,181.35,181.5,12161.0
2021-01-26 13:00:00,181.45,182.33,181.43,182.0,12242.0,181.45,182.33,181.43,182.0,12242.0
2021-01-26 13:30:00,181.93,182.4,181.92,182.12,17731.0,181.93,182.4,181.92,182.12,17731.0
2021-01-26 14:00:00,182.07,182.22,181.65,181.65,20348.0,182.07,182.22,181.65,181.65,20348.0
2021-01-26 14:30:00,181.64,181.64,180.56,180.96,29421.0,181.64,181.64,180.56,180.96,29421.0
2021-01-26 15:00:00,180.91,181.72,180.49,180.98,33475.0,180.91,181.72,180.49,180.98,33475.0
2021-01-26 15:30:00,180.95,180.96,180.06,180.31,107372.0,180.95,180.96,180.06,180.31,107372.0
2021-01-27 09:30:00,176.12,176.85,170.0,172.52,161942.0,176.12,176.85,170.0,172.52,161942.0
2021-01-27 10:00:00,172.59,174.77,172.49,173.27,77867.0,172.59,174.77,172.49,173.27,77867.0
2021-01-27 10:30:00,173.15,175.51,172.98,175.51,48835.0,173.15,175.51,172.98,175.51,48835.0
2021-01-27 11:00:00,175.63,176.11,174.73,175.99,79111.0,175.63,176.11,174.73,175.99,79111.0
2021-01-27 11:30:00,176.0,176.09,173.25,173.38,54755.0,176.0,176.09,173.25,173.38,54755.0
2021-01-27 12:00:00,173.37,175.14,173.2,174.05,49457.0,173.37,175.14,173.2,174.05,49457.0
2021-01-27 12:30:00,173.79,174.9,173.34,174.47,29596.0,173.79,174.9,173.34,174.47,29596.0
2021-01-27 13:00:00,174.47,175.73,174.4,175.2,36180.0,174.47,175.73,174.4,175.2,36180.0
2021-01-27 13:30:00,175.06,175.79,174.39,174.68,27409.0,175.06,175.79,174.39,174.68,27409.0
2021-01-27 14:00:00,174.6,174.73,173.36,173.61,31470.0,174.6,174.73,173.36,173.61,31470.0
2021-01-27 14:30:00,173.65,174.04,172.96,173.0,40806.0,173.65,174.04,172.96,173.0,40806.0
2021-01-27 15:00:00,173.09,174.23,172.96,173.65,78802.0,173.09,174.23,172.96,173.65,78802.0
2021-01-27 15:30:00,173.7,173.89,172.31,173.27,290194.0,173.7,173.89,172.31,173.27,290194.0
2021-01-28 09:30:00,175.94,176.91,174.91,176.23,168014.0,175.94,176.91,174.91,176.23,168014.0
2021-01-28 10:00:00,176.31,178.07,176.06,176.68,81460.0,176.31,178.07,176.06,176.68,81460.0
2021-01-28 10:30:00,176.76,178.84,176.6,178.05,20535.0,176.76,178.84,176.6,178.05,20535.0
2021-01-28 11:00:00,178.31,179.72,178.15,178.93,20261.0,178.31,179.72,178.15,178.93,20261.0
2021-01-28 11:30:00,179.24,180.34,178.88,179.31,22287.0,179.24,180.34,178.88,179.31,22287.0
2021-01-28 12:00:00,179.31,179.52,178.47,178.6,20184.0,179.31,179.52,178.47,178.6,20184.0
2021-01-28 12:30:00,178.66,179.29,178.18,178.37,28474.0,178.66,179.29,178.18,178.37,28474.0
2021-01-28 13:00:00,178.43,179.01,178.19,178.79,19689.0,178.43,179.01,178.19,178.79,19689.0
2021-01-28 13:30:00,178.84,179.84,178.84,179.61,16942.0,178.84,179.84,178.84,179.61,16942.0
2021-01-28 14:00:00,179.71,179.92,178.58,179.18,19509.0,179.71,179.92,178.58,179.18,19509.0
2021-01-28 14:30:00,179.35,179.77,178.93,179.77,22301.0,179.35,179.77,178.93,179.77,22301.0
2021-01-28 15:00:00,179.65,179.93,179.28,179.71,32249.0,179.65,179.93,179.28,179.71,32249.0
2021-01-28 15:30:00,179.68,179.81,178.41,178.43,103478.0,179.68,179.81,178.41,178.43,103478.0
2021-01-29 09:30:00,178.05,180.9,176.51,180.74,48624.0,178.05,180.9,176.51,180.74,48624.0
2021-01-29 10:00:00,180.79,181.75,180.38,181.04,26882.0,180.79,181.75,180.38,181.04,26882.0
2021-01-29 10:30:00,180.94,180.94,179.44,180.28,14224.0,180.94,180.94,179.44,180.28,14224.0
2021-01-29 11:00:00,180.32,180.48,178.25,178.79,42767.0,180.32,180.48,178.25,178.79,42767.0
2021-01-29 11:30:00,178.79,179.39,178.2,179.39,23666.0,178.79,179.39,178.2,179.39,23666.0
2021-01-29 12:00:00,179.32,179.32,177.86,178.09,20710.0,179.32,179.32,177.86,178.09,20710.0
2021-01-29 12:30:00,178.03,178.32,176.89,177.67,18286.0,178.03,178.32,176.89,177.67,18286.0
2021-01-29 13:00:00,177.51,179.11,177.27,179.11,34411.0,177.51,179.11,177.27,179.11,34411.0
2021-01-29 13:30:00,179.01,179.04,178.49,178.8,30120.0,179.01,179.04,178.49,178.8,30120.0
2021-01-29 14:00:00,178.65,179.11,178.03,178.4,22293.0,178.65,179.11,178.03,178.4,22293.0
2021-01-29 14:30:00,178.27,178.84,177.85,178.59,31675.0,178.27,178.84,177.85,178.59,31675.0
2021-01-29 15:00:00,178.5,179.39,178.5,178.88,25787.0,178.5,179.39,178.5,178.88,25787.0
2021-01-29 15:30:00,178.84,179.27,177.46,177.71,100326.0,178.84,179.27,177.46,177.71,100326.0
2021-02-01 09:30:00,180.18,182.2,178.83,180.49,206840.0,180.18,182.2,178.83,180.49,206840.0
2021-02-01 10:00:00,180.29,181.17,179.31,179.47,29182.0,180.29,181.17,179.31,179.47,29182.0
2021-02-01 10:30:00,179.61,180.43,179.33,179.61,35876.0,179.61,180.43,179.33,179.61,35876.0
2021-02-01 11:00:00,179.58,180.05,179.0,179.68,29194.0,179.58,180.05,179.0,179.68,29194.0
2021-02-01 11:30:00,179.72,180.87,179.71,180.24,20617.0,179.72,180.87,179.71,180.24,20617.0
2021-02-01 12:00:00,180.24,180.99,180.24,180.32,19648.0,180.24,180.99,180.24,180.32,19648.0
2021-02-01 12:30:00,180.43,181.22,180.31,180.84,21349.0,180.43,181.22,180.31,180.84,21349.0
2021-02-01 13:00:00,180.81,180.98,180.08,180.23,17349.0,180.81,180.98,180.08,180.23,17349.0
2021-02-01 13:30:00,180.27,180.45,179.98,180.34,22917.0,180.27,180.45,179.98,180.34,22917.0
2021-02-01 14:00:00,180.38,181.61,180.17,181.53,28710.0,180.38,181.61,180.17,181.53,28710.0
2021-02-01 14:30:00,181.54,182.09,181.39,181.52,34022.0,181.54,182.09,181.39,181.52,34022.0
2021-02-01 15:00:00,181.53,181.6,180.96,181.24,50057.0,181.53,181.6,180.96,181.24,50057.0
2021-02-01 15:30:00,181.33,181.46,180.39,180.45,144541.0,181.33,181.46,180.39,180.45,144541.0
2021-02-02 09:30:00,183.15,186.27,182.25,186.09,86133.0,183.15,186.27,182.25,186.09,86133.0
2021-02-02 10:00:00,186.09,187.24,185.99,186.5,65649.0,186.09,187.24,185.99,186.5,65649.0
2021-02-02 10:30:00,186.52,187.34,185.52,185.71,41503.0,186.52,187.34,185.52,185.71,41503.0
2021-02-02 11:00:00,185.71,186.38,185.48,185.69,28625.0,185.71,186.38,185.48,185.69,28625.0
2021-02-02 11:30:00,185.75,186.29,185.57,185.93,28324.0,185.75,186.29,185.57,185.93,28324.0
2021-02-02 12:00:00,185.93,186.08,184.96,185.2,25719.0,185.93,186.08,184.96,185.2,25719.0
2021-02-02 12:30:00,185.24,185.71,184.8,185.01,20374.0,185.24,185.71,184.8,185.01,20374.0
2021-02-02 13:00:00,185.01,185.39,184.51,184.51,25998.0,185.01,185.39,184.51,184.51,25998.0
2021-02-02 13:30:00,184.54,184.98,184.12,184.24,25897.0,184.54,184.98,184.12,184.24,25897.0
2021-02-02 14:00:00,184.29,184.36,183.65,184.32,23598.0,184.29,184.36,183.65,184.32,23598.0
2021-02-02 14:30:00,184.26,184.73,184.06,184.39,21599.0,184.26,184.73,184.06,184.39,21599.0
2021-02-02 15:00:00,184.39,185.17,184.28,185.08,38013.0,184.39,185.17,184.28,185.08,38013.0
2021-02-02 15:30:00,185.03,185.21,184.1,184.4,135222.0,185.03,185.21,184.1,184.4,135222.0
2021-02-03 09:30:00,183.91,185.5,183.74,184.39,42320.0,183.91,185.5,183.74,184.39,42320.0
2021-02-03 10:00:00,184.78,184.78,183.58,183.58,27088.0,184.78,184.78,183.58,183.58,27088.0
2021-02-03 10:30:00,183.48,184.39,182.92,184.38,54118.0,183.48,184.39,182.92,184.38,54118.0
2021-02-03 11:00:00,184.41,184.41,183.61,183.61,26778.0,184.41,184.41,183.61,183.61,26778.0
2021-02-03 11:30:00,183.61,183.91,183.39,183.65,33506.0,183.61,183.91,183.39,183.65,33506.0
2021-02-03 12:00:00,183.65,183.74,182.35,182.6,17058.0,183.65,183.74,182.35,182.6,17058.0
2021-02-03 12:30:00,182.55,183.85,182.55,183.53,15650.0,182.55,183.85,182.55,183.53,15650.0
2021-02-03 13:00:00,183.44,184.13,183.15,183.92,9531.0,183.44,184.13,183.15,183.92,9531.0
2021-02-03 13:30:00,183.87,184.19,183.59,183.69,12466.0,183.87,184.19,183.59,183.69,12466.0
2021-02-03 14:00:00,183.68,184.24,183.64,183.82,15295.0,183.68,184.24,183.64,183.82,15295.0
2021-02-03 14:30:00,183.85,184.13,183.72,183.9,16984.0,183.85,184.13,183.72,183.9,16984.0
2021-02-03 15:00:00,183.94,183.94,183.59,183.74,17990.0,183.94,183.94,183.59,183.74,17990.0
2021-02-03 15:30:00,183.79,183.89,182.98,183.0,81476.0,183.79,183.89,182.98,183.0,81476.0
2021-02-04 09:30:00,183.36,183.87,182.03,183.71,41408.0,183.36,183.87,182.03,183.71,41408.0
2021-02-04 10:00:00,183.64,184.29,183.29,183.51,20754.0,183.64,184.29,183.29,183.51,20754.0
2021-02-04 10:30:00,183.55,185.97,183.55,185.97,30797.0,183.55,185.97,183.55,185.97,30797.0
2021-02-04 11:00:00,185.73,185.8,184.51,184.53,16300.0,185.73,185.8,184.51,184.53,16300.0
2021-02-04 11:30:00,184.48,184.65,183.82,183.96,17159.0,184.48,184.65,183.82,183.96,17159.0
2021-02-04 12:00:00,183.96,184.15,183.57,183.71,14872.0,183.96,184.15,183.57,183.71,14872.0
2021-02-04 12:30:00,183.59,183.95,183.45,183.95,18204.0,183.59,183.95,183.45,183.95,18204.0
2021-02-04 13:00:00,184.02,184.17,183.77,183.99,13958.0,184.02,184.17,183.77,183.99,13958.0
2021-02-04 13:30:00,184.06,184.17,183.77,184.07,15440.0,184.06,184.17,183.77,184.07,15440.0
2021-02-04 14:00:00,184.07,184.37,183.79,184.05,17678.0,184.07,184.37,183.79,184.05,17678.0
2021-02-04 14:30:00,184.1,184.26,183.95,184.13,19754.0,184.1,184.26,183.95,184.13,19754.0
2021-02-04 15:00:00,184.13,184.33,183.61,183.7,20920.0,184.13,184.33,183.61,183.7,20920.0
2021-02-04 15:30:00,183.61,184.6,183.53,184.32,102034.0,183.61,184.6,183.53,184.32,102034.0
2021-02-05 09:30:00,186.03,187.0,185.11,185.78,43093.0,186.03,187.0,185.11,185.78,43093.0
2021-02-05 10:00:00,185.95,186.2,185.63,186.11,27906.0,185.95,186.2,185.63,186.11,27906.0
2021-02-05 10:30:00,186.03,186.71,186.03,186.28,23095.0,186.03,186.71,186.03,186.28,23095.0
2021-02-05 11:00:00,186.29,186.62,186.02,186.35,24036.0,186.29,186.62,186.02,186.35,24036.0
2021-02-05 11:30:00,186.34,186.71,186.04,186.16,20507.0,186.34,186.71,186.04,186.16,20507.0
2021-02-05 12:00:00,185.98,186.1,185.57,185.62,13636.0,185.98,186.1,185.57,185.62,13636.0
2021-02-05 12:30:00,185.62,185.68,185.39,185.42,13780.0,185.62,185.68,185.39,185.42,13780.0
2021-02-05 13:00:00,185.46,185.46,184.83,185.09,16870.0,185.46,185.46,184.83,185.09,16870.0
2021-02-05 13:30:00,185.16,185.57,184.98,185.26,15681.0,185.16,185.57,184.98,185.26,15681.0
2021-02-05 14:00:00,185.28,185.51,184.84,185.51,23686.0,185.28,185.51,184.84,185.51,23686.0
2021-02-05 14:30:00,185.46,185.76,185.39,185.66,19446.0,185.46,185.76,185.39,185.66,19446.0
2021-02-05 15:00:00,185.64,186.13,185.45,185.89,29533.0,185.64,186.13,185.45,185.89,29533.0
2021-02-05 15:30:00,185.87,186.56,185.86,186.11,109875.0,185.87,186.56,185.86,186.11,109875.0
2021-02-08 09:30:00,187.47,188.87,186.62,188.67,53480.0,187.47,188.87,186.62,188.67,53480.0
2021-02-08 10:00:00,188.54,189.08,187.88,188.46,22675.0,188.54,189.08,187.88,188.46,22675.0
2021-02-08 10:30:00,188.62,188.78,187.54,187.54,25031.0,188.62,188.78,187.54,187.54,25031.0
2021-02-08 11:00:00,187.69,188.42,187.21,188.13,32120.0,187.69,188.42,187.21,188.13,32120.0
2021-02-08 11:30:00,188.15,188.15,187.3,187.5,17531.0,188.15,188.15,187.3,187.5,17531.0
2021-02-08 12:00:00,187.47,187.57,187.0,187.34,24656.0,187.47,187.57,187.0,187.34,24656.0
2021-02-08 12:30:00,187.23,187.23,186.72,187.0,14112.0,187.23,187.23,186.72,187.0,14112.0
2021-02-08 13:00:00,186.99,187.34,186.73,186.96,16811.0,186.99,187.34,186.73,186.96,16811.0
2021-02-08 13:30:00,186.9,187.34,186.9,187.11,15446.0,186.9,187.34,186.9,187.11,15446.0
2021-02-08 14:00:00,187.1,187.34,186.95,187.18,18263.0,187.1,187.34,186.95,187.18,18263.0
2021-02-08 14:30:00,187.13,187.26,186.83,187.18,25970.0,187.13,187.26,186.83,187.18,25970.0
2021-02-08 15:00:00,187.17,187.29,186.63,186.88,51921.0,187.17,187.29,186.63,186.88,51921.0
2021-02-08 15:30:00,186.88,187.75,186.41,186.95,249461.0,186.88,187.75,186.41,186.95,249461.0
2021-02-09 09:30:00,185.64,186.6,184.9,185.67,62524.0,185.64,186.6,184.9,185.67,62524.0
2021-02-09 10:00:00,185.73,187.1,185.42,186.85,44357.0,185.73,187.1,185.42,186.85,44357.0
2021-02-09 10:30:00,186.92,187.09,185.6,185.71,34409.0,186.92,187.09,185.6,185.71,34409.0
2021-02-09 11:00:00,185.61,186.12,185.08,185.75,35615.0,185.61,186.12,185.08,185.75,35615.0
2021-02-09 11:30:00,185.71,186.39,185.64,186.14,25809.0,185.71,186.39,185.64,186.14,25809.0
2021-02-09 12:00:00,186.21,187.07,186.21,187.03,23778.0,186.21,187.07,186.21,187.03,23778.0
2021-02-09 12:30:00,187.0,187.14,186.31,186.34,19903.0,187.0,187.14,186.31,186.34,19903.0
2021-02-09 13:00:00,186.42,186.53,186.1,186.11,22660.0,186.42,186.53,186.1,186.11,22660.0
2021-02-09 13:30:00,186.15,186.46,185.92,186.0,47840.0,186.15,186.46,185.92,186.0,47840.0
2021-02-09 14:00:00,185.93,186.3,185.73,185.76,29817.0,185.93,186.3,185.73,185.76,29817.0
2021-02-09 14:30:00,185.77,186.05,184.44,184.74,77177.0,185.77,186.05,184.44,184.74,77177.0
2021-02-09 15:00:00,184.74,184.75,184.04,184.37,55336.0,184.74,184.75,184.04,184.37,55336.0
2021-02-09 15:30:00,184.49,184.71,183.79,183.84,215132.0,184.49,184.71,183.79,183.84,215132.0
2021-02-10 09:30:00,195.75,199.99,192.7,196.11,263627.0,195.75,199.99,192.7,196.11,263627.0
2021-02-10 10:00:00,196.34,197.5,194.24,194.55,112598.0,196.34,197.5,194.24,194.55,112598.0
2021-02-10 10:30:00,194.38,195.13,191.12,193.86,185895.0,194.38,195.13,191.12,193.86,185895.0
2021-02-10 11:00:00,193.89,194.6,191.97,192.47,61106.0,193.89,194.6,191.97,192.47,61106.0
2021-02-10 11:30:00,192.53,193.16,190.43,190.63,46349.0,192.53,193.16,190.43,190.63,46349.0
2021-02-10 12:00:00,190.63,191.44,189.77,191.34,95340.0,190.63,191.44,189.77,191.34,95340.0
2021-02-10 12:30:00,191.26,191.53,190.57,191.21,30271.0,191.26,191.53,190.57,191.21,30271.0
2021-02-10 13:00:00,191.13,191.54,190.81,191.33,31797.0,191.13,191.54,190.81,191.33,31797.0
2021-02-10 13:30:00,191.33,191.33,190.47,190.87,34874.0,191.33,191.33,190.47,190.87,34874.0
2021-02-10 14:00:00,190.85,191.23,189.78,190.55,152979.0,190.85,191.23,189.78,190.55,152979.0
2021-02-10 14:30:00,190.44,191.18,190.02,190.96,58431.0,190.44,191.18,190.02,190.96,58431.0
2021-02-10 15:00:00,191.04,191.65,190.94,191.29,98882.0,191.04,191.65,190.94,191.29,98882.0
2021-02-10 15:30:00,191.26,191.32,189.59,190.05,242372.0,191.26,191.32,189.59,190.05,242372.0
2021-02-11 09:30:00,191.66,195.92,191.31,193.12,121161.0,191.66,195.92,191.31,193.12,121161.0
2021-02-11 10:00:00,193.11,196.57,193.11,195.62,137950.0,193.11,196.57,193.11,195.62,137950.0
2021-02-11 10:30:00,195.73,196.56,195.47,195.94,44205.0,195.73,196.56,195.47,195.94,44205.0
2021-02-11 11:00:00,196.23,196.97,195.93,196.31,59653.0,196.23,196.97,195.93,196.31,59653.0
2021-02-11 11:30:00,196.21,196.21,193.92,194.91,23063.0,196.21,196.21,193.92,194.91,23063.0
2021-02-11 12:00:00,194.66,194.66,192.85,193.38,31665.0,194.66,194.66,192.85,193.38,31665.0
2021-02-11 12:30:00,193.24,193.63,192.03,192.52,25578.0,193.24,193.63,192.03,192.52,25578.0
2021-02-11 13:00:00,192.59,192.99,192.2,192.81,18398.0,192.59,192.99,192.2,192.81,18398.0
2021-02-11 13:30:00,192.75,192.81,192.08,192.14,17544.0,192.75,192.81,192.08,192.14,17544.0
2021-02-11 14:00:00,192.16,192.53,191.75,192.35,19749.0,192.16,192.53,191.75,192.35,19749.0
2021-02-11 14:30:00,192.32,192.7,191.82,192.46,26788.0,192.32,192.7,191.82,192.46,26788.0
2021-02-11 15:00:00,192.49,192.75,191.99,192.31,30861.0,192.49,192.75,191.99,192.31,30861.0
2021-02-11 15:30:00,192.34,192.91,192.12,192.75,119166.0,192.34,192.91,192.12,192.75,119166.0
2021-02-12 09:30:00,191.57,192.15,189.21,189.22,46059.0,191.57,192.15,189.21,189.22,46059.0
2021-02-12 10:00:00,189.21,190.8,188.9,190.65,33561.0,189.21,190.8,188.9,190.65,33561.0
2021-02-12 10:30:00,190.64,191.87,190.49,191.67,138362.0,190.64,191.87,190.49,191.67,138362.0
2021-02-12 11:00:00,191.75,192.83,191.74,192.73,21903.0,191.75,192.83,191.74,192.73,21903.0
2021-02-12 11:30:00,192.73,192.87,192.35,192.68,17822.0,192.73,192.87,192.35,192.68,17822.0
2021-02-12 12:00:00,192.54,192.76,191.91,191.97,13597.0,192.54,192.76,191.91,191.97,13597.0
2021-02-12 12:30:00,191.96,192.52,191.77,191.84,18301.0,191.96,192.52,191.77,191.84,18301.0
2021-02-12 13:00:00,191.83,191.89,191.29,191.81,16743.0,191.83,191.89,191.29,191.81,16743.0
2021-02-12 13:30:00,191.8,192.25,191.73,192.15,12997.0,191.8,192.25,191.73,192.15,12997.0
2021-02-12 14:00:00,192.24,192.9,192.03,192.78,20998.0,192.24,192.9,192.03,192.78,20998.0
2021-02-12 14:30:00,192.75,192.9,192.47,192.62,19498.0,192.75,192.9,192.47,192.62,19498.0
2021-02-12 15:00:00,192.62,192.8,192.39,192.52,24807.0,192.62,192.8,192.39,192.52,24807.0
2021-02-12 15:30:00,192.57,193.22,192.55,192.78,96792.0,192.57,193.22,192.55,192.78,96792.0
2021-02-16 09:30:00,192.66,193.16,191.17,191.17,47962.0,192.66,193.16,191.17,191.17,47962.0
2021-02-16 10:00:00,191.25,191.86,190.72,191.26,48165.0,191.25,191.86,190.72,191.26,48165.0
2021-02-16 10:30:00,191.21,191.74,190.45,190.84,23249.0,191.21,191.74,190.45,190.84,23249.0
2021-02-16 11:00:00,190.91,190.99,190.17,190.67,18231.0,190.91,190.99,190.17,190.67,18231.0
2021-02-16 11:30:00,190.62,191.02,190.05,190.3,12719.0,190.62,191.02,190.05,190.3,12719.0
2021-02-16 12:00:00,190.38,190.78,190.16,190.75,26839.0,190.38,190.78,190.16,190.75,26839.0
2021-02-16 12:30:00,190.74,191.1,190.41,191.1,14381.0,190.74,191.1,190.41,191.1,14381.0
2021-02-16 13:00:00,191.09,191.15,190.72,191.03,10056.0,191.09,191.15,190.72,191.03,10056.0
2021-02-16 13:30:00,191.03,191.23,190.38,190.44,21442.0,191.03,191.23,190.38,190.44,21442.0
2021-02-16 14:00:00,190.56,190.73,190.3,190.6,16872.0,190.56,190.73,190.3,190.6,16872.0
2021-02-16 14:30:00,190.68,190.76,190.08,190.3,13115.0,190.68,190.76,190.08,190.3,13115.0
2021-02-16 15:00:00,190.25,190.45,190.08,190.12,19255.0,190.25,190.45,190.08,190.12,19255.0
2021-02-16 15:30:00,190.14,190.85,189.67,190.55,110838.0,190.14,190.85,189.67,190.55,110838.0
2021-02-17 09:30:00,188.51,191.02,188.22,190.79,40872.0,188.51,191.02,188.22,190.79,40872.0
2021-02-17 10:00:00,190.6,191.67,190.25,191.01,14370.0,190.6,191.67,190.25,191.01,14370.0
2021-02-17 10:30:00,190.99,191.14,190.25,190.45,15560.0,190.99,191.14,190.25,190.45,15560.0
2021-02-17 11:00:00,190.35,190.35,189.62,189.64,20196.0,190.35,190.35,189.62,189.64,20196.0
2021-02-17 11:30:00,189.6,189.6,188.71,189.02,24933.0,189.6,189.6,188.71,189.02,24933.0
2021-02-17 12:00:00,189.09,189.25,188.37,188.85,17799.0,189.09,189.25,188.37,188.85,17799.0
2021-02-17 12:30:00,188.84,189.1,188.64,188.64,9091.0,188.84,189.1,188.64,188.64,9091.0
2021-02-17 13:00:00,188.59,189.12,188.53,188.85,6327.0,188.59,189.12,188.53,188.85,6327.0
2021-02-17 13:30:00,188.96,189.11,188.59,188.98,8796.0,188.96,189.11,188.59,188.98,8796.0
2021-02-17 14:00:00,189.0,189.21,188.89,188.89,6633.0,189.0,189.21,188.89,188.89,6633.0
2021-02-17 14:30:00,188.81,188.94,188.57,188.9,12914.0,188.81,188.94,188.57,188.9,12914.0
2021-02-17 15:00:00,188.86,189.2,188.81,189.13,15067.0,188.86,189.2,188.81,189.13,15067.0
2021-02-17 15:30:00,189.21,189.37,188.88,188.93,52826.0,189.21,189.37,188.88,188.93,52826.0
2021-02-18 09:30:00,188.0,188.45,186.3,187.77,46122.0,188.0,188.45,186.3,187.77,46122.0
2021-02-18 10:00:00,187.77,187.77,185.5,185.73,13401.0,187.77,187.77,185.5,185.73,13401.0
2021-02-18 10:30:00,185.73,187.22,185.38,187.02,17582.0,185.73,187.22,185.38,187.02,17582.0
2021-02-18 11:00:00,187.23,188.59,186.95,188.32,32186.0,187.23,188.59,186.95,188.32,32186.0
2021-02-18 11:30:00,188.14,188.32,187.44,187.64,27910.0,188.14,188.32,187.44,187.64,27910.0
2021-02-18 12:00:00,187.7,188.14,187.5,188.01,22514.0,187.7,188.14,187.5,188.01,22514.0
2021-02-18 12:30:00,188.0,188.07,187.03,187.15,31425.0,188.0,188.07,187.03,187.15,31425.0
2021-02-18 13:00:00,187.18,188.08,187.04,188.05,26608.0,187.18,188.08,187.04,188.05,26608.0
2021-02-18 13:30:00,188.13,188.19,187.31,187.52,11706.0,188.13,188.19,187.31,187.52,11706.0
2021-02-18 14:00:00,187.44,188.6,187.44,188.37,9753.0,187.44,188.6,187.44,188.37,9753.0
2021-02-18 14:30:00,188.3,188.64,188.04,188.48,10129.0,188.3,188.64,188.04,188.48,10129.0
2021-02-18 15:00:00,188.46,189.03,188.45,188.94,33199.0,188.46,189.03,188.45,188.94,33199.0
2021-02-18 15:30:00,188.92,189.01,187.58,187.87,83322.0,188.92,189.01,187.58,187.87,83322.0
2021-02-19 09:30:00,188.4,188.4,186.26,187.63,73362.0,188.4,188.4,186.26,187.63,73362.0
2021-02-19 10:00:00,187.65,187.99,185.97,187.65,30779.0,187.65,187.99,185.97,187.65,30779.0
2021-02-19 10:30:00,187.78,188.17,187.42,187.63,29303.0,187.78,188.17,187.42,187.63,29303.0
2021-02-19 11:00:00,187.66,188.19,187.5,187.64,28033.0,187.66,188.19,187.5,187.64,28033.0
2021-02-19 11:30:00,187.85,188.12,187.52,187.9,38811.0,187.85,188.12,187.52,187.9,38811.0
2021-02-19 12:00:00,187.99,188.77,187.74,188.39,20729.0,187.99,188.77,187.74,188.39,20729.0
2021-02-19 12:30:00,188.27,188.44,187.88,188.44,21181.0,188.27,188.44,187.88,188.44,21181.0
2021-02-19 13:00:00,188.4,188.55,188.11,188.31,30376.0,188.4,188.55,188.11,188.31,30376.0
2021-02-19 13:30:00,188.48,188.81,188.06,188.66,18451.0,188.48,188.81,188.06,188.66,18451.0
2021-02-19 14:00:00,188.72,189.04,188.41,188.62,26610.0,188.72,189.04,188.41,188.62,26610.0
2021-02-19 14:30:00,188.73,189.03,188.63,188.94,18890.0,188.73,189.03,188.63,188.94,18890.0
2021-02-19 15:00:00,188.99,189.34,188.77,189.11,24038.0,188.99,189.34,188.77,189.11,24038.0
2021-02-19 15:30:00,189.17,189.45,188.5,188.73,114349.0,189.17,189.45,188.5,188.73,114349.0
2021-02-22 09:30:00,187.45,188.11,186.38,188.11,77026.0,187.45,188.11,186.38,188.11,77026.0
2021-02-22 10:00:00,188.01,189.25,187.48,188.04,54005.0,188.01,189.25,187.48,188.04,54005.0
2021-02-22 10:30:00,188.04,189.12,188.03,188.89,21260.0,188.04,189.12,188.03,188.89,21260.0
2021-02-22 11:00:00,189.07,189.31,187.68,187.72,16261.0,189.07,189.31,187.68,187.72,16261.0
2021-02-22 11:30:00,187.57,188.89,187.52,188.89,19624.0,187.57,188.89,187.52,188.89,19624.0
2021-02-22 12:00:00,188.88,189.42,188.64,189.25,17237.0,188.88,189.42,188.64,189.25,17237.0
2021-02-22 12:30:00,189.15,190.03,188.96,189.79,13644.0,189.15,190.03,188.96,189.79,13644.0
2021-02-22 13:00:00,189.76,190.02,189.3,189.97,16385.0,189.76,190.02,189.3,189.97,16385.0
2021-02-22 13:30:00,189.95,190.1,189.72,189.86,13295.0,189.95,190.1,189.72,189.86,13295.0
2021-02-22 14:00:00,189.96,190.16,189.69,190.0,20442.0,189.96,190.16,189.69,190.0,20442.0
2021-02-22 14:30:00,190.0,190.46,189.83,190.42,17224.0,190.0,190.46,189.83,190.42,17224.0
2021-02-22 15:00:00,190.42,190.73,190.04,190.05,43258.0,190.42,190.73,190.04,190.05,43258.0
2021-02-22 15:30:00,190.03,190.79,189.67,190.14,126291.0,190.03,190.79,189.67,190.14,126291.0
2021-02-23 09:30:00,190.67,192.72,190.16,191.24,161122.0,190.67,192.72,190.16,191.24,161122.0
2021-02-23 10:00:00,191.17,192.14,190.24,191.91,71972.0,191.17,192.14,190.24,191.91,71972.0
2021-02-23 10:30:00,191.87,192.81,191.26,192.67,51474.0,191.87,192.81,191.26,192.67,51474.0
2021-02-23 11:00:00,192.67,192.67,191.49,191.52,35444.0,192.67,192.67,191.49,191.52,35444.0
2021-02-23 11:30:00,191.6,191.92,190.66,191.08,43448.0,191.6,191.92,190.66,191.08,43448.0
2021-02-23 12:00:00,191.05,191.37,190.26,190.73,46715.0,191.05,191.37,190.26,190.73,46715.0
2021-02-23 12:30:00,190.73,190.85,189.93,190.11,33221.0,190.73,190.85,189.93,190.11,33221.0
2021-02-23 13:00:00,190.09,191.09,189.89,190.97,27071.0,190.09,191.09,189.89,190.97,27071.0
2021-02-23 13:30:00,190.91,191.11,190.27,190.78,33377.0,190.91,191.11,190.27,190.78,33377.0
2021-02-23 14:00:00,190.72,191.03,190.05,190.3,28292.0,190.72,191.03,190.05,190.3,28292.0
2021-02-23 14:30:00,190.33,190.8,190.17,190.7,33403.0,190.33,190.8,190.17,190.7,33403.0
2021-02-23 15:00:00,190.77,191.45,190.28,191.36,79644.0,190.77,191.45,190.28,191.36,79644.0
2021-02-23 15:30:00,191.4,192.05,190.55,191.05,184829.0,191.4,192.05,190.55,191.05,184829.0
2021-02-24 09:30:00,191.18,193.78,191.18,193.55,103262.0,191.18,193.78,191.18,193.55,103262.0
2021-02-24 10:00:00,193.14,193.29,192.05,193.05,58968.0,193.14,193.29,192.05,193.05,58968.0
2021-02-24 10:30:00,192.84,194.64,192.64,194.6,58567.0,192.84,194.64,192.64,194.6,58567.0
2021-02-24 11:00:00,194.47,195.57,194.05,195.57,52616.0,194.47,195.57,194.05,195.57,52616.0
2021-02-24 11:30:00,195.41,196.9,195.34,196.44,68755.0,195.41,196.9,195.34,196.44,68755.0
2021-02-24 12:00:00,196.38,196.66,195.75,196.37,42160.0,196.38,196.66,195.75,196.37,42160.0
2021-02-24 12:30:00,196.39,197.35,196.38,197.0,93792.0,196.39,197.35,196.38,197.0,93792.0
2021-02-24 13:00:00,197.0,197.07,195.58,196.12,40662.0,197.0,197.07,195.58,196.12,40662.0
2021-02-24 13:30:00,196.15,197.09,195.87,196.71,60123.0,196.15,197.09,195.87,196.71,60123.0
2021-02-24 14:00:00,196.75,197.08,195.43,196.02,58383.0,196.75,197.08,195.43,196.02,58383.0
2021-02-24 14:30:00,196.0,196.08,194.6,194.76,29756.0,196.0,196.08,194.6,194.76,29756.0
2021-02-24 15:00:00,194.61,195.91,194.31,195.34,83721.0,194.61,195.91,194.31,195.34,83721.0
2021-02-24 15:30:00,195.25,195.82,194.47,194.57,162715.0,195.25,195.82,194.47,194.57,162715.0
2021-02-25 09:30:00,194.05,194.86,192.66,193.86,99969.0,194.05,194.86,192.66,193.86,99969.0
2021-02-25 10:00:00,193.64,194.31,192.8,193.42,55337.0,193.64,194.31,192.8,193.42,55337.0
2021-02-25 10:30:00,193.34,194.86,193.03,194.86,47782.0,193.34,194.86,193.03,194.86,47782.0
2021-02-25 11:00:00,194.81,195.0,193.94,194.26,27365.0,194.81,195.0,193.94,194.26,27365.0
2021-02-25 11:30:00,194.2,194.25,193.08,193.29,41214.0,194.2,194.25,193.08,193.29,41214.0
2021-02-25 12:00:00,193.25,193.36,192.66,193.21,68023.0,193.25,193.36,192.66,193.21,68023.0
2021-02-25 12:30:00,193.11,193.35,190.67,191.19,52815.0,193.11,193.35,190.67,191.19,52815.0
2021-02-25 13:00:00,191.16,192.1,190.67,192.01,54202.0,191.16,192.1,190.67,192.01,54202.0
2021-02-25 13:30:00,191.96,191.97,191.02,191.43,29259.0,191.96,191.97,191.02,191.43,29259.0
2021-02-25 14:00:00,191.41,193.07,191.32,193.07,24577.0,191.41,193.07,191.32,193.07,24577.0
2021-02-25 14:30:00,192.99,192.99,191.97,192.05,28421.0,192.99,192.99,191.97,192.05,28421.0
2021-02-25 15:00:00,192.02,192.12,191.26,191.29,47464.0,192.02,192.12,191.26,191.29,47464.0
2021-02-25 15:30:00,191.38,192.78,191.35,192.5,164155.0,191.38,192.78,191.35,192.5,164155.0
2021-02-26 09:30:00,193.82,195.21,193.37,193.48,63326.0,193.82,195.21,193.37,193.48,63326.0
2021-02-26 10:00:00,193.6,193.69,189.91,190.0,37245.0,193.6,193.69,189.91,190.0,37245.0
2021-02-26 10:30:00,189.69,191.43,189.39,191.35,56103.0,189.69,191.43,189.39,191.35,56103.0
2021-02-26 11:00:00,191.35,192.7,191.21,192.57,44213.0,191.35,192.7,191.21,192.57,44213.0
2021-02-26 11:30:00,192.68,195.03,192.68,194.54,67010.0,192.68,195.03,192.68,194.54,67010.0
2021-02-26 12:00:00,194.55,195.27,193.79,194.91,42335.0,194.55,195.27,193.79,194.91,42335.0
2021-02-26 12:30:00,194.98,195.2,194.0,194.0,28585.0,194.98,195.2,194.0,194.0,28585.0
2021-02-26 13:00:00,194.1,195.0,193.63,195.0,32315.0,194.1,195.0,193.63,195.0,32315.0
2021-02-26 13:30:00,195.0,195.0,194.11,194.53,47247.0,195.0,195.0,194.11,194.53,47247.0
2021-02-26 14:00:00,194.58,194.83,192.94,193.27,36843.0,194.58,194.83,192.94,193.27,36843.0
2021-02-26 14:30:00,193.17,194.26,193.12,194.16,32432.0,193.17,194.26,193.12,194.16,32432.0
2021-02-26 15:00:00,194.15,194.89,193.27,193.42,48299.0,194.15,194.89,193.27,193.42,48299.0
2021-02-26 15:30:00,193.45,194.73,192.74,192.74,217725.0,193.45,194.73,192.74,192.74,217725.0
2021-03-01 09:30:00,194.98,196.72,194.23,195.65,68559.0,194.98,196.72,194.23,195.65,68559.0
2021-03-01 10:00:00,195.5,195.5,193.7,193.7,24349.0,195.5,195.5,193.7,193.7,24349.0
2021-03-01 10:30:00,193.73,194.45,193.19,193.19,21763.0,193.73,194.45,193.19,193.19,21763.0
2021-03-01 11:00:00,193.11,193.66,192.55,193.3,21108.0,193.11,193.66,192.55,193.3,21108.0
2021-03-01 11:30:00,193.4,194.17,193.15,193.85,23751.0,193.4,194.17,193.15,193.85,23751.0
2021-03-01 12:00:00,193.69,194.61,193.51,194.56,24093.0,193.69,194.61,193.51,194.56,24093.0
2021-03-01 12:30:00,194.55,194.84,193.8,194.28,28616.0,194.55,194.84,193.8,194.28,28616.0
2021-03-01 13:00:00,194.28,194.3,193.39,193.44,17641.0,194.28,194.3,193.39,193.44,17641.0
2021-03-01 13:30:00,193.52,193.85,193.36,193.36,12644.0,193.52,193.85,193.36,193.36,12644.0
2021-03-01 14:00:00,193.35,194.02,193.31,193.67,28186.0,193.35,194.02,193.31,193.67,28186.0
2021-03-01 14:30:00,193.67,194.38,193.67,193.99,17591.0,193.67,194.38,193.67,193.99,17591.0
2021-03-01 15:00:00,194.05,194.95,194.02,194.95,33139.0,194.05,194.95,194.02,194.95,33139.0
2021-03-01 15:30:00,194.91,194.94,194.09,194.44,133992.0,194.91,194.94,194.09,194.44,133992.0
2021-03-02 09:30:00,194.33,194.79,192.85,193.35,45147.0,194.33,194.79,192.85,193.35,45147.0
2021-03-02 10:00:00,192.81,193.3,190.12,190.12,47821.0,192.81,193.3,190.12,190.12,47821.0
2021-03-02 10:30:00,190.45,192.19,190.24,191.48,19310.0,190.45,192.19,190.24,191.48,19310.0
2021-03-02 11:00:00,191.36,192.82,191.07,192.82,17314.0,191.36,192.82,191.07,192.82,17314.0
2021-03-02 11:30:00,192.71,192.71,191.85,192.67,15845.0,192.71,192.71,191.85,192.67,15845.0
2021-03-02 12:00:00,192.59,193.48,192.55,193.14,17646.0,192.59,193.48,192.55,193.14,17646.0
2021-03-02 12:30:00,193.08,193.72,192.72,193.32,17101.0,193.08,193.72,192.72,193.32,17101.0
2021-03-02 13:00:00,193.39,193.81,193.29,193.46,8974.0,193.39,193.81,193.29,193.46,8974.0
2021-03-02 13:30:00,193.54,194.0,193.41,193.66,24097.0,193.54,194.0,193.41,193.66,24097.0
2021-03-02 14:00:00,193.65,193.82,193.31,193.42,14400.0,193.65,193.82,193.31,193.42,14400.0
2021-03-02 14:30:00,193.52,193.6,193.1,193.45,21625.0,193.52,193.6,193.1,193.45,21625.0
2021-03-02 15:00:00,193.46,193.57,193.23,193.47,26723.0,193.46,193.57,193.23,193.47,26723.0
2021-03-02 15:30:00,193.31,193.51,192.67,192.74,68207.0,193.31,193.51,192.67,192.74,68207.0
2021-03-03 09:30:00,191.17,192.34,190.63,190.63,35531.0,191.17,192.34,190.63,190.63,35531.0
2021-03-03 10:00:00,190.77,190.77,188.61,189.27,21821.0,190.77,190.77,188.61,189.27,21821.0
2021-03-03 10:30:00,189.35,189.89,188.75,189.89,17391.0,189.35,189.89,188.75,189.89,17391.0
2021-03-03 11:00:00,189.64,190.91,189.46,190.91,17866.0,189.64,190.91,189.46,190.91,17866.0
2021-03-03 11:30:00,190.83,190.94,190.21,190.73,10807.0,190.83,190.94,190.21,190.73,10807.0
2021-03-03 12:00:00,190.72,191.08,190.59,190.83,12056.0,190.72,191.08,190.59,190.83,12056.0
2021-03-03 12:30:00,190.73,191.32,190.59,190.9,11778.0,190.73,191.32,190.59,190.9,11778.0
2021-03-03 13:00:00,191.04,191.25,190.43,191.19,15472.0,191.04,191.25,190.43,191.19,15472.0
2021-03-03 13:30:00,191.08,191.65,190.75,191.53,18778.0,191.08,191.65,190.75,191.53,18778.0
2021-03-03 14:00:00,191.64,191.67,191.01,191.24,37279.0,191.64,191.67,191.01,191.24,37279.0
2021-03-03 14:30:00,191.24,192.11,190.75,192.11,40255.0,191.24,192.11,190.75,192.11,40255.0
2021-03-03 15:00:00,191.97,192.44,191.34,191.48,31799.0,191.97,192.44,191.34,191.48,31799.0
2021-03-03 15:30:00,191.51,191.64,190.36,190.58,60543.0,191.51,191.64,190.36,190.58,60543.0
2021-03-04 09:30:00,189.71,191.26,189.48,190.2,29087.0,189.71,191.26,189.48,190.2,29087.0
2021-03-04 10:00:00,190.05,190.32,187.57,187.81,31623.0,190.05,190.32,187.57,187.81,31623.0
2021-03-04 10:30:00,187.67,189.59,187.22,188.47,40736.0,187.67,189.59,187.22,188.47,40736.0
2021-03-04 11:00:00,188.38,189.33,187.95,188.99,26190.0,188.38,189.33,187.95,188.99,26190.0
2021-03-04 11:30:00,189.39,190.07,188.96,189.97,8377.0,189.39,190.07,188.96,189.97,8377.0
2021-03-04 12:00:00,190.08,190.84,188.69,188.99,28665.0,190.08,190.84,188.69,188.99,28665.0
2021-03-04 12:30:00,188.88,188.95,186.75,187.01,22737.0,188.88,188.95,186.75,187.01,22737.0
2021-03-04 13:00:00,186.99,187.28,185.33,186.27,37925.0,186.99,187.28,185.33,186.27,37925.0
2021-03-04 13:30:00,186.4,186.4,183.9,183.91,23100.0,186.4,186.4,183.9,183.91,23100.0
2021-03-04 14:00:00,184.06,187.02,183.97,186.97,31576.0,184.06,187.02,183.97,186.97,31576.0
2021-03-04 14:30:00,186.92,187.18,185.66,186.91,50155.0,186.92,187.18,185.66,186.91,50155.0
2021-03-04 15:00:00,186.81,186.92,184.99,185.83,67966.0,186.81,186.92,184.99,185.83,67966.0
2021-03-04 15:30:00,185.89,186.95,185.83,186.57,116458.0,185.89,186.95,185.83,186.57,116458.0
2021-03-05 09:30:00,187.87,189.37,185.0,186.32,74421.0,187.87,189.37,185.0,186.32,74421.0
2021-03-05 10:00:00,186.44,186.69,184.38,184.8,59757.0,186.44,186.69,184.38,184.8,59757.0
2021-03-05 10:30:00,184.44,185.08,182.76,183.09,43052.0,184.44,185.08,182.76,183.09,43052.0
2021-03-05 11:00:00,183.05,183.11,181.55,181.96,81807.0,183.05,183.11,181.55,181.96,81807.0
2021-03-05 11:30:00,181.99,182.97,181.13,182.66,201453.0,181.99,182.97,181.13,182.66,201453.0
2021-03-05 12:00:00,182.67,184.86,182.46,184.73,60446.0,182.67,184.86,182.46,184.73,60446.0
2021-03-05 12:30:00,184.69,186.67,184.58,185.9,52783.0,184.69,186.67,184.58,185.9,52783.0
2021-03-05 13:00:00,185.99,186.7,184.97,186.64,26546.0,185.99,186.7,184.97,186.64,26546.0
2021-03-05 13:30:00,186.61,187.35,186.46,187.03,39656.0,186.61,187.35,186.46,187.03,39656.0
2021-03-05 14:00:00,187.09,187.55,186.21,187.55,23497.0,187.09,187.55,186.21,187.55,23497.0
2021-03-05 14:30:00,187.55,188.22,187.39,188.16,23955.0,187.55,188.22,187.39,188.16,23955.0
2021-03-05 15:00:00,188.17,189.26,187.8,189.02,30339.0,188.17,189.26,187.8,189.02,30339.0
2021-03-05 15:30:00,189.02,189.92,188.64,188.68,98435.0,189.02,189.92,188.64,188.68,98435.0
2021-03-08 09:30:00,191.47,191.63,188.63,189.88,38340.0,191.47,191.63,188.63,189.88,38340.0
2021-03-08 10:00:00,190.28,193.3,190.05,192.48,50493.0,190.28,193.3,190.05,192.48,50493.0
2021-03-08 10:30:00,192.79,194.57,192.44,194.27,30593.0,192.79,194.57,192.44,194.27,30593.0
2021-03-08 11:00:00,194.37,194.95,194.01,194.61,34454.0,194.37,194.95,194.01,194.61,34454.0
2021-03-08 11:30:00,194.53,194.58,193.28,193.28,23366.0,194.53,194.58,193.28,193.28,23366.0
2021-03-08 12:00:00,193.41,193.5,192.25,193.05,17578.0,193.41,193.5,192.25,193.05,17578.0
2021-03-08 12:30:00,192.95,193.57,192.57,193.34,21091.0,192.95,193.57,192.57,193.34,21091.0
2021-03-08 13:00:00,193.39,193.7,192.96,192.99,21259.0,193.39,193.7,192.96,192.99,21259.0
2021-03-08 13:30:00,192.84,192.84,191.07,191.11,26378.0,192.84,192.84,191.07,191.11,26378.0
2021-03-08 14:00:00,191.1,191.77,190.3,190.5,26860.0,191.1,191.77,190.3,190.5,26860.0
2021-03-08 14:30:00,190.61,191.35,189.33,189.48,41626.0,190.61,191.35,189.33,189.48,41626.0
2021-03-08 15:00:00,189.51,189.63,187.79,188.27,51009.0,189.51,189.63,187.79,188.27,51009.0
2021-03-08 15:30:00,188.29,189.02,187.62,187.79,102968.0,188.29,189.02,187.62,187.79,102968.0
2021-03-09 09:30:00,190.06,192.8,188.81,191.0,56093.0,190.06,192.8,188.81,191.0,56093.0
2021-03-09 10:00:00,191.11,191.39,190.45,190.75,53618.0,191.11,191.39,190.45,190.75,53618.0
2021-03-09 10:30:00,190.74,191.4,189.67,190.58,97240.0,190.74,191.4,189.67,190.58,97240.0
2021-03-09 11:00:00,190.31,190.95,189.88,190.64,20316.0,190.31,190.95,189.88,190.64,20316.0
2021-03-09 11:30:00,190.86,191.41,190.33,191.33,33790.0,190.86,191.41,190.33,191.33,33790.0
2021-03-09 12:00:00,191.27,192.06,191.27,191.89,12301.0,191.27,192.06,191.27,191.89,12301.0
2021-03-09 12:30:00,191.9,191.9,190.89,191.21,15388.0,191.9,191.9,190.89,191.21,15388.0
2021-03-09 13:00:00,191.4,192.03,191.08,191.16,13761.0,191.4,192.03,191.08,191.16,13761.0
2021-03-09 13:30:00,191.15,191.91,191.15,191.38,20040.0,191.15,191.91,191.15,191.38,20040.0
2021-03-09 14:00:00,191.38,191.43,190.55,190.63,14381.0,191.38,191.43,190.55,190.63,14381.0
2021-03-09 14:30:00,190.71,190.95,190.18,190.19,19417.0,190.71,190.95,190.18,190.19,19417.0
2021-03-09 15:00:00,190.24,190.61,190.08,190.35,34515.0,190.24,190.61,190.08,190.35,34515.0
2021-03-09 15:30:00,190.33,190.5,189.1,189.39,97907.0,190.33,190.5,189.1,189.39,97907.0
2021-03-10 09:30:00,190.24,191.37,189.69,190.78,46221.0,190.24,191.37,189.69,190.78,46221.0
2021-03-10 10:00:00,190.91,191.11,190.58,190.65,23393.0,190.91,191.11,190.58,190.65,23393.0
2021-03-10 10:30:00,190.65,190.9,189.62,189.94,26260.0,190.65,190.9,189.62,189.94,26260.0
2021-03-10 11:00:00,190.06,190.17,189.62,189.85,21522.0,190.06,190.17,189.62,189.85,21522.0
2021-03-10 11:30:00,189.87,191.79,189.87,190.88,44510.0,189.87,191.79,189.87,190.88,44510.0
2021-03-10 12:00:00,190.8,191.08,190.21,190.72,25866.0,190.8,191.08,190.21,190.72,25866.0
2021-03-10 12:30:00,190.8,191.55,190.53,191.55,17941.0,190.8,191.55,190.53,191.55,17941.0
2021-03-10 13:00:00,191.55,191.65,190.61,191.2,21018.0,191.55,191.65,190.61,191.2,21018.0
2021-03-10 13:30:00,191.2,191.38,189.54,189.87,13452.0,191.2,191.38,189.54,189.87,13452.0
2021-03-10 14:00:00,189.83,190.35,189.54,190.04,29423.0,189.83,190.35,189.54,190.04,29423.0
2021-03-10 14:30:00,189.98,190.87,189.97,190.77,19680.0,189.98,190.87,189.97,190.77,19680.0
2021-03-10 15:00:00,190.78,191.0,189.84,190.18,28106.0,190.78,191.0,189.84,190.18,28106.0
2021-03-10 15:30:00,190.17,190.3,189.65,189.74,86715.0,190.17,190.3,189.65,189.74,86715.0
2021-03-11 09:30:00,191.36,191.83,190.21,191.3,37645.0,191.36,191.83,190.21,191.3,37645.0
2021-03-11 10:00:00,191.56,191.81,190.42,190.79,13705.0,191.56,191.81,190.42,190.79,13705.0
2021-03-11 10:30:00,190.94,191.0,189.45,190.05,27899.0,190.94,191.0,189.45,190.05,27899.0
2021-03-11 11:00:00,190.2,191.19,190.16,190.95,25751.0,190.2,191.19,190.16,190.95,25751.0
2021-03-11 11:30:00,190.89,191.08,189.44,189.59,42708.0,190.89,191.08,189.44,189.59,42708.0
2021-03-11 12:00:00,189.59,190.36,189.59,190.0,17438.0,189.59,190.36,189.59,190.0,17438.0
2021-03-11 12:30:00,190.04,190.18,189.34,189.69,21571.0,190.04,190.18,189.34,189.69,21571.0
2021-03-11 13:00:00,189.66,190.06,189.2,189.23,14299.0,189.66,190.06,189.2,189.23,14299.0
2021-03-11 13:30:00,189.41,189.86,189.19,189.67,19500.0,189.41,189.86,189.19,189.67,19500.0
2021-03-11 14:00:00,189.61,190.43,189.6,190.3,14805.0,189.61,190.43,189.6,190.3,14805.0
2021-03-11 14:30:00,190.35,190.49,189.49,189.63,16843.0,190.35,190.49,189.49,189.63,16843.0
2021-03-11 15:00:00,189.56,190.04,189.29,189.75,26054.0,189.56,190.04,189.29,189.75,26054.0
2021-03-11 15:30:00,189.76,189.82,189.08,189.21,82112.0,189.76,189.82,189.08,189.21,82112.0
2021-03-12 09:30:00,188.14,189.22,186.02,187.36,26720.0,188.14,189.22,186.02,187.36,26720.0
2021-03-12 10:00:00,187.42,187.42,185.95,186.24,27752.0,187.42,187.42,185.95,186.24,27752.0
2021-03-12 10:30:00,186.25,186.97,185.45,185.68,46939.0,186.25,186.97,185.45,185.68,46939.0
2021-03-12 11:00:00,185.65,186.6,185.25,186.53,32595.0,185.65,186.6,185.25,186.53,32595.0
2021-03-12 11:30:00,186.58,187.2,186.37,187.2,23418.0,186.58,187.2,186.37,187.2,23418.0
2021-03-12 12:00:00,187.31,187.31,186.78,187.23,18639.0,187.31,187.31,186.78,187.23,18639.0
2021-03-12 12:30:00,187.33,187.46,187.0,187.1,33344.0,187.33,187.46,187.0,187.1,33344.0
2021-03-12 13:00:00,187.09,187.4,186.89,187.2,19873.0,187.09,187.4,186.89,187.2,19873.0
2021-03-12 13:30:00,187.2,187.21,186.42,186.43,26660.0,187.2,187.21,186.42,186.43,26660.0
2021-03-12 14:00:00,186.45,186.66,186.11,186.31,29506.0,186.45,186.66,186.11,186.31,29506.0
2021-03-12 14:30:00,186.34,186.83,186.24,186.77,38114.0,186.34,186.83,186.24,186.77,38114.0
2021-03-12 15:00:00,186.8,187.28,186.44,186.82,53198.0,186.8,187.28,186.44,186.82,53198.0
2021-03-12 15:30:00,186.83,187.25,186.53,186.76,94063.0,186.83,187.25,186.53,186.76,94063.0
2021-03-15 09:30:00,186.03,188.24,185.84,186.05,50065.0,186.03,188.24,185.84,186.05,50065.0
2021-03-15 10:00:00,186.04,188.88,186.04,188.21,35879.0,186.04,188.88,186.04,188.21,35879.0
2021-03-15 10:30:00,188.21,188.27,186.91,187.24,36632.0,188.21,188.27,186.91,187.24,36632.0
2021-03-15 11:00:00,187.25,187.71,186.58,186.69,26505.0,187.25,187.71,186.58,186.69,26505.0
2021-03-15 11:30:00,186.63,187.05,186.21,186.82,20851.0,186.63,187.05,186.21,186.82,20851.0
2021-03-15 12:00:00,186.88,187.91,186.82,187.81,58596.0,186.88,187.91,186.82,187.81,58596.0
2021-03-15 12:30:00,187.94,188.22,187.6,188.22,27654.0,187.94,188.22,187.6,188.22,27654.0
2021-03-15 13:00:00,188.21,188.76,188.16,188.76,21419.0,188.21,188.76,188.16,188.76,21419.0
2021-03-15 13:30:00,188.81,189.48,188.74,189.01,25944.0,188.81,189.48,188.74,189.01,25944.0
2021-03-15 14:00:00,189.04,190.1,188.94,190.04,31571.0,189.04,190.1,188.94,190.04,31571.0
2021-03-15 14:30:00,190.06,190.15,189.52,189.94,30106.0,190.06,190.15,189.52,189.94,30106.0
2021-03-15 15:00:00,189.92,190.42,189.81,190.0,37417.0,189.92,190.42,189.81,190.0,37417.0
2021-03-15 15:30:00,190.02,190.72,189.88,190.65,118911.0,190.02,190.72,189.88,190.65,118911.0
2021-03-16 09:30:00,191.77,192.79,190.28,190.67,42161.0,191.77,192.79,190.28,190.67,42161.0
2021-03-16 10:00:00,190.71,190.88,189.63,190.27,34021.0,190.71,190.88,189.63,190.27,34021.0
2021-03-16 10:30:00,190.19,190.32,189.33,189.65,23362.0,190.19,190.32,189.33,189.65,23362.0
2021-03-16 11:00:00,189.59,190.03,189.12,189.19,32926.0,189.59,190.03,189.12,189.19,32926.0
2021-03-16 11:30:00,189.12,189.56,188.73,188.75,32686.0,189.12,189.56,188.73,188.75,32686.0
2021-03-16 12:00:00,188.85,189.4,188.85,189.15,31202.0,188.85,189.4,188.85,189.15,31202.0
2021-03-16 12:30:00,189.18,189.51,189.1,189.46,30347.0,189.18,189.51,189.1,189.46,30347.0
2021-03-16 13:00:00,189.43,189.49,189.2,189.37,20146.0,189.43,189.49,189.2,189.37,20146.0
2021-03-16 13:30:00,189.37,189.47,189.06,189.08,23275.0,189.37,189.47,189.06,189.08,23275.0
2021-03-16 14:00:00,189.09,189.23,188.22,188.29,35533.0,189.09,189.23,188.22,188.29,35533.0
2021-03-16 14:30:00,188.25,188.39,187.34,188.07,51408.0,188.25,188.39,187.34,188.07,51408.0
2021-03-16 15:00:00,188.03,189.29,187.98,189.11,34947.0,188.03,189.29,187.98,189.11,34947.0
2021-03-16 15:30:00,189.11,189.63,188.78,189.34,80664.0,189.11,189.63,188.78,189.34,80664.0
2021-03-17 09:30:00,188.69,189.26,187.61,188.95,31465.0,188.69,189.26,187.61,188.95,31465.0
2021-03-17 10:00:00,188.88,189.57,188.87,189.21,20069.0,188.88,189.57,188.87,189.21,20069.0
2021-03-17 10:30:00,189.05,189.09,188.47,189.04,15175.0,189.05,189.09,188.47,189.04,15175.0
2021-03-17 11:00:00,189.02,190.09,188.92,189.93,34018.0,189.02,190.09,188.92,189.93,34018.0
2021-03-17 11:30:00,190.01,190.19,189.66,190.02,18001.0,190.01,190.19,189.66,190.02,18001.0
2021-03-17 12:00:00,190.06,190.18,189.04,189.65,31324.0,190.06,190.18,189.04,189.65,31324.0
2021-03-17 12:30:00,189.48,190.04,189.39,189.65,17277.0,189.48,190.04,189.39,189.65,17277.0
2021-03-17 13:00:00,189.71,189.82,189.31,189.31,10401.0,189.71,189.82,189.31,189.31,10401.0
2021-03-17 13:30:00,189.42,189.79,188.9,189.03,9319.0,189.42,189.79,188.9,189.03,9319.0
2021-03-17 14:00:00,189.01,189.99,189.01,189.5,27258.0,189.01,189.99,189.01,189.5,27258.0
2021-03-17 14:30:00,189.41,191.1,189.34,190.44,32840.0,189.41,191.1,189.34,190.44,32840.0
2021-03-17 15:00:00,190.58,190.58,190.01,190.01,25430.0,190.58,190.58,190.01,190.01,25430.0
2021-03-17 15:30:00,190.05,190.39,189.28,189.72,89658.0,190.05,190.39,189.28,189.72,89658.0
2021-03-18 09:30:00,188.53,189.18,188.05,188.49,18896.0,188.53,189.18,188.05,188.49,18896.0
2021-03-18 10:00:00,188.51,189.19,188.41,188.59,13971.0,188.51,189.19,188.41,188.59,13971.0
2021-03-18 10:30:00,188.5,188.55,187.09,187.66,53873.0,188.5,188.55,187.09,187.66,53873.0
2021-03-18 11:00:00,187.7,188.26,187.69,188.08,37163.0,187.7,188.26,187.69,188.08,37163.0
2021-03-18 11:30:00,188.1,189.1,188.1,188.94,34945.0,188.1,189.1,188.1,188.94,34945.0
2021-03-18 12:00:00,189.11,190.05,189.07,189.91,12147.0,189.11,190.05,189.07,189.91,12147.0
2021-03-18 12:30:00,189.79,189.84,188.22,188.37,16547.0,189.79,189.84,188.22,188.37,16547.0
2021-03-18 13:00:00,188.45,189.11,188.25,189.11,18376.0,188.45,189.11,188.25,189.11,18376.0
2021-03-18 13:30:00,189.15,189.47,188.9,189.37,16986.0,189.15,189.47,188.9,189.37,16986.0
2021-03-18 14:00:00,189.34,189.35,188.21,188.37,19303.0,189.34,189.35,188.21,188.37,19303.0
2021-03-18 14:30:00,188.3,188.47,187.34,187.81,22745.0,188.3,188.47,187.34,187.81,22745.0
2021-03-18 15:00:00,187.64,187.82,187.0,187.49,27045.0,187.64,187.82,187.0,187.49,27045.0
2021-03-18 15:30:00,187.55,187.63,185.73,186.47,111850.0,187.55,187.63,185.73,186.47,111850.0
2021-03-19 09:30:00,187.09,187.59,185.78,186.18,112650.0,187.09,187.59,185.78,186.18,112650.0
2021-03-19 10:00:00,186.35,187.36,185.97,187.2,15228.0,186.35,187.36,185.97,187.2,15228.0
2021-03-19 10:30:00,187.19,188.11,187.12,187.94,15573.0,187.19,188.11,187.12,187.94,15573.0
2021-03-19 11:00:00,187.95,188.61,187.7,188.16,17418.0,187.95,188.61,187.7,188.16,17418.0
2021-03-19 11:30:00,188.22,188.93,188.12,188.7,12730.0,188.22,188.93,188.12,188.7,12730.0
2021-03-19 12:00:00,188.73,188.73,188.2,188.38,10542.0,188.73,188.73,188.2,188.38,10542.0
2021-03-19 12:30:00,188.42,188.66,187.99,188.62,10609.0,188.42,188.66,187.99,188.62,10609.0
2021-03-19 13:00:00,188.67,188.73,188.24,188.38,15583.0,188.67,188.73,188.24,188.38,15583.0
2021-03-19 13:30:00,188.37,188.44,187.94,188.37,15927.0,188.37,188.44,187.94,188.37,15927.0
2021-03-19 14:00:00,188.43,188.63,187.95,188.21,13360.0,188.43,188.63,187.95,188.21,13360.0
2021-03-19 14:30:00,188.33,188.52,187.99,188.27,25881.0,188.33,188.52,187.99,188.27,25881.0
2021-03-19 15:00:00,188.27,188.35,188.0,188.27,21495.0,188.27,188.35,188.0,188.27,21495.0
2021-03-19 15:30:00,188.25,189.62,188.07,188.31,99787.0,188.25,189.62,188.07,188.31,99787.0
2021-03-22 09:30:00,188.3,189.89,187.14,189.57,33755.0,188.3,189.89,187.14,189.57,33755.0
2021-03-22 10:00:00,189.83,190.33,189.03,190.03,29468.0,189.83,190.33,189.03,190.03,29468.0
2021-03-22 10:30:00,190.05,190.15,189.66,189.81,15476.0,190.05,190.15,189.66,189.81,15476.0
2021-03-22 11:00:00,189.88,189.98,188.58,189.09,14062.0,189.88,189.98,188.58,189.09,14062.0
2021-03-22 11:30:00,189.1,189.65,188.83,189.09,16856.0,189.1,189.65,188.83,189.09,16856.0
2021-03-22 12:00:00,189.08,189.57,188.95,189.43,8655.0,189.08,189.57,188.95,189.43,8655.0
2021-03-22 12:30:00,189.53,190.02,189.29,190.0,11517.0,189.53,190.02,189.29,190.0,11517.0
2021-03-22 13:00:00,190.05,190.31,189.43,190.31,41832.0,190.05,190.31,189.43,190.31,41832.0
2021-03-22 13:30:00,190.28,190.7,190.27,190.66,11436.0,190.28,190.7,190.27,190.66,11436.0
2021-03-22 14:00:00,190.63,191.04,190.5,190.81,18685.0,190.63,191.04,190.5,190.81,18685.0
2021-03-22 14:30:00,190.85,191.06,190.12,190.29,15181.0,190.85,191.06,190.12,190.29,15181.0
2021-03-22 15:00:00,190.36,190.8,190.2,190.22,24992.0,190.36,190.8,190.2,190.22,24992.0
2021-03-22 15:30:00,190.21,190.32,189.51,189.87,131215.0,190.21,190.32,189.51,189.87,131215.0
2021-03-23 09:30:00,189.53,189.77,188.0,188.54,47038.0,189.53,189.77,188.0,188.54,47038.0
2021-03-23 10:00:00,188.59,189.53,188.08,188.69,24138.0,188.59,189.53,188.08,188.69,24138.0
2021-03-23 10:30:00,188.74,188.99,188.3,188.99,14770.0,188.74,188.99,188.3,188.99,14770.0
2021-03-23 11:00:00,189.06,189.53,188.78,189.09,17483.0,189.06,189.53,188.78,189.09,17483.0
2021-03-23 11:30:00,189.09,189.51,189.01,189.14,15406.0,189.09,189.51,189.01,189.14,15406.0
2021-03-23 12:00:00,189.4,189.66,188.98,189.26,19436.0,189.4,189.66,188.98,189.26,19436.0
2021-03-23 12:30:00,189.31,189.65,189.15,189.43,16649.0,189.31,189.65,189.15,189.43,16649.0
2021-03-23 13:00:00,189.51,189.73,189.06,189.12,30436.0,189.51,189.73,189.06,189.12,30436.0
2021-03-23 13:30:00,189.12,189.12,188.65,188.8,31870.0,189.12,189.12,188.65,188.8,31870.0
2021-03-23 14:00:00,188.72,188.93,188.43,188.78,32992.0,188.72,188.93,188.43,188.78,32992.0
2021-03-23 14:30:00,188.78,189.01,187.91,187.91,60440.0,188.78,189.01,187.91,187.91,60440.0
2021-03-23 15:00:00,187.91,188.1,186.71,186.72,25702.0,187.91,188.1,186.71,186.72,25702.0
2021-03-23 15:30:00,186.42,187.4,186.37,187.12,65150.0,186.42,187.4,186.37,187.12,65150.0
2021-03-24 09:30:00,187.26,188.72,186.67,187.55,18720.0,187.26,188.72,186.67,187.55,18720.0
2021-03-24 10:00:00,187.65,188.54,186.72,187.26,12881.0,187.65,188.54,186.72,187.26,12881.0
2021-03-24 10:30:00,187.1,189.15,186.97,188.84,15819.0,187.1,189.15,186.97,188.84,15819.0
2021-03-24 11:00:00,188.92,189.23,187.69,187.99,18097.0,188.92,189.23,187.69,187.99,18097.0
2021-03-24 11:30:00,188.01,188.28,187.47,187.83,16447.0,188.01,188.28,187.47,187.83,16447.0
2021-03-24 12:00:00,187.84,188.35,187.77,188.23,13159.0,187.84,188.35,187.77,188.23,13159.0
2021-03-24 12:30:00,188.29,188.6,187.96,188.06,11909.0,188.29,188.6,187.96,188.06,11909.0
2021-03-24 13:00:00,187.96,187.96,185.88,186.33,26031.0,187.96,187.96,185.88,186.33,26031.0
2021-03-24 13:30:00,186.38,187.09,185.55,186.94,31230.0,186.38,187.09,185.55,186.94,31230.0
2021-03-24 14:00:00,187.03,187.63,186.64,186.72,37185.0,187.03,187.63,186.64,186.72,37185.0
2021-03-24 14:30:00,186.72,187.69,186.53,187.3,29139.0,186.72,187.69,186.53,187.3,29139.0
2021-03-24 15:00:00,187.14,187.29,186.51,187.09,26771.0,187.14,187.29,186.51,187.09,26771.0
2021-03-24 15:30:00,187.13,187.13,186.12,186.12,64693.0,187.13,187.13,186.12,186.12,64693.0
2021-03-25 09:30:00,186.29,186.49,184.67,186.49,32340.0,186.29,186.49,184.67,186.49,32340.0
2021-03-25 10:00:00,186.16,187.04,185.41,185.42,21567.0,186.16,187.04,185.41,185.42,21567.0
2021-03-25 10:30:00,185.54,186.04,184.4,185.1,34462.0,185.54,186.04,184.4,185.1,34462.0
2021-03-25 11:00:00,185.04,185.5,184.3,184.89,46362.0,185.04,185.5,184.3,184.89,46362.0
2021-03-25 11:30:00,185.13,186.09,184.7,186.06,23193.0,185.13,186.09,184.7,186.06,23193.0
2021-03-25 12:00:00,186.11,186.3,185.6,185.86,21975.0,186.11,186.3,185.6,185.86,21975.0
2021-03-25 12:30:00,185.95,186.11,185.41,185.84,22787.0,185.95,186.11,185.41,185.84,22787.0
2021-03-25 13:00:00,185.8,186.35,185.48,186.05,30374.0,185.8,186.35,185.48,186.05,30374.0
2021-03-25 13:30:00,186.02,186.06,185.29,185.66,41975.0,186.02,186.06,185.29,185.66,41975.0
2021-03-25 14:00:00,185.71,185.71,184.82,185.17,33945.0,185.71,185.71,184.82,185.17,33945.0
2021-03-25 14:30:00,185.27,186.16,185.11,185.7,35928.0,185.27,186.16,185.11,185.7,35928.0
2021-03-25 15:00:00,185.7,186.07,185.4,186.03,58693.0,185.7,186.07,185.4,186.03,58693.0
2021-03-25 15:30:00,186.0,187.01,185.96,186.51,122042.0,186.0,187.01,185.96,186.51,122042.0
2021-03-26 09:30:00,187.85,188.13,186.65,187.48,19126.0,187.85,188.13,186.65,187.48,19126.0
2021-03-26 10:00:00,187.48,188.71,187.25,188.65,17701.0,187.48,188.71,187.25,188.65,17701.0
2021-03-26 10:30:00,188.9,189.01,188.23,188.55,14214.0,188.9,189.01,188.23,188.55,14214.0
2021-03-26 11:00:00,188.57,188.79,187.61,187.68,12858.0,188.57,188.79,187.61,187.68,12858.0
2021-03-26 11:30:00,187.68,189.63,187.68,189.63,12165.0,187.68,189.63,187.68,189.63,12165.0
2021-03-26 12:00:00,189.63,189.74,188.71,189.32,27778.0,189.63,189.74,188.71,189.32,27778.0
2021-03-26 12:30:00,189.39,189.87,189.24,189.41,14711.0,189.39,189.87,189.24,189.41,14711.0
2021-03-26 13:00:00,189.51,190.57,189.4,190.46,10809.0,189.51,190.57,189.4,190.46,10809.0
2021-03-26 13:30:00,190.34,190.7,189.73,190.34,13656.0,190.34,190.7,189.73,190.34,13656.0
2021-03-26 14:00:00,190.38,191.52,189.97,191.03,26186.0,190.38,191.52,189.97,191.03,26186.0
2021-03-26 14:30:00,190.92,191.63,190.45,191.21,19882.0,190.92,191.63,190.45,191.21,19882.0
2021-03-26 15:00:00,191.31,191.74,191.0,191.11,20813.0,191.31,191.74,191.0,191.11,20813.0
2021-03-26 15:30:00,191.12,193.16,190.95,192.85,92030.0,191.12,193.16,190.95,192.85,92030.0
2021-03-29 09:30:00,191.04,192.23,190.01,190.56,26961.0,191.04,192.23,190.01,190.56,26961.0
2021-03-29 10:00:00,190.85,191.27,190.27,190.41,30267.0,190.85,191.27,190.27,190.41,30267.0
2021-03-29 10:30:00,190.22,190.98,189.7,190.12,10847.0,190.22,190.98,189.7,190.12,10847.0
2021-03-29 11:00:00,190.11,191.84,189.77,191.23,35443.0,190.11,191.84,189.77,191.23,35443.0
2021-03-29 11:30:00,191.4,191.62,191.1,191.42,26050.0,191.4,191.62,191.1,191.42,26050.0
2021-03-29 12:00:00,191.35,191.71,190.94,191.31,15550.0,191.35,191.71,190.94,191.31,15550.0
2021-03-29 12:30:00,191.33,191.62,191.18,191.43,23150.0,191.33,191.62,191.18,191.43,23150.0
2021-03-29 13:00:00,191.42,191.73,191.15,191.56,23200.0,191.42,191.73,191.15,191.56,23200.0
2021-03-29 13:30:00,191.46,192.01,191.35,191.47,19756.0,191.46,192.01,191.35,191.47,19756.0
2021-03-29 14:00:00,191.47,191.53,190.77,191.43,13228.0,191.47,191.53,190.77,191.43,13228.0
2021-03-29 14:30:00,191.37,191.52,190.81,191.09,19580.0,191.37,191.52,190.81,191.09,19580.0
2021-03-29 15:00:00,191.1,191.49,191.03,191.03,23518.0,191.1,191.49,191.03,191.03,23518.0
2021-03-29 15:30:00,191.0,191.3,190.78,191.02,68506.0,191.0,191.3,190.78,191.02,68506.0
2021-03-30 09:30:00,189.7,190.72,189.15,190.2,26355.0,189.7,190.72,189.15,190.2,26355.0
2021-03-30 10:00:00,190.32,190.75,189.48,190.72,13476.0,190.32,190.75,189.48,190.72,13476.0
2021-03-30 10:30:00,190.7,191.38,189.97,190.73,24570.0,190.7,191.38,189.97,190.73,24570.0
2021-03-30 11:00:00,190.68,191.06,190.56,190.78,37207.0,190.68,191.06,190.56,190.78,37207.0
2021-03-30 11:30:00,190.83,191.07,190.31,190.91,54340.0,190.83,191.07,190.31,190.91,54340.0
2021-03-30 12:00:00,190.95,191.02,190.54,190.91,23548.0,190.95,191.02,190.54,190.91,23548.0
2021-03-30 12:30:00,190.83,191.01,190.64,190.85,19445.0,190.83,191.01,190.64,190.85,19445.0
2021-03-30 13:00:00,190.91,191.12,190.74,190.95,26411.0,190.91,191.12,190.74,190.95,26411.0
2021-03-30 13:30:00,190.98,191.14,190.71,191.02,20616.0,190.98,191.14,190.71,191.02,20616.0
2021-03-30 14:00:00,191.01,191.3,190.88,191.12,34281.0,191.01,191.3,190.88,191.12,34281.0
2021-03-30 14:30:00,191.14,191.74,191.13,191.7,30732.0,191.14,191.74,191.13,191.7,30732.0
2021-03-30 15:00:00,191.63,191.7,191.15,191.29,35069.0,191.63,191.7,191.15,191.29,35069.0
2021-03-30 15:30:00,191.37,191.48,190.36,190.85,107911.0,191.37,191.48,190.36,190.85,107911.0
2021-03-31 09:30:00,192.14,192.68,190.85,192.19,51800.0,192.14,192.68,190.85,192.19,51800.0
2021-03-31 10:00:00,192.21,192.36,191.22,191.61,36757.0,192.21,192.36,191.22,191.61,36757.0
2021-03-31 10:30:00,191.61,193.59,191.6,193.36,33320.0,191.61,193.59,191.6,193.36,33320.0
2021-03-31 11:00:00,193.25,193.63,192.98,193.62,25772.0,193.25,193.63,192.98,193.62,25772.0
2021-03-31 11:30:00,193.69,194.65,193.44,194.07,18929.0,193.69,194.65,193.44,194.07,18929.0
2021-03-31 12:00:00,194.1,194.54,194.06,194.54,27479.0,194.1,194.54,194.06,194.54,27479.0
2021-03-31 12:30:00,194.48,194.92,194.38,194.85,15811.0,194.48,194.92,194.38,194.85,15811.0
2021-03-31 13:00:00,194.76,195.06,194.42,194.63,18494.0,194.76,195.06,194.42,194.63,18494.0
2021-03-31 13:30:00,194.68,194.85,194.17,194.62,18184.0,194.68,194.85,194.17,194.62,18184.0
2021-03-31 14:00:00,194.61,194.81,194.37,194.77,17520.0,194.61,194.81,194.37,194.77,17520.0
2021-03-31 14:30:00,194.76,194.92,194.36,194.48,19175.0,194.76,194.92,194.36,194.48,19175.0
2021-03-31 15:00:00,194.66,194.74,194.13,194.16,30776.0,194.66,194.74,194.13,194.16,30776.0
2021-03-31 15:30:00,194.11,194.33,193.1,193.27,118066.0,194.11,194.33,193.1,193.27,118066.0
2021-04-01 09:30:00,195.03,195.17,191.84,193.47,29672.0,195.03,195.17,191.84,193.47,29672.0
2021-04-01 10:00:00,193.72,195.71,193.2,195.23,31952.0,193.72,195.71,193.2,195.23,31952.0
2021-04-01 10:30:00,195.31,197.85,194.93,197.85,48815.0,195.31,197.85,194.93,197.85,48815.0
2021-04-01 11:00:00,197.85,198.15,197.11,197.9,63177.0,197.85,198.15,197.11,197.9,63177.0
2021-04-01 11:30:00,197.9,198.01,196.95,197.19,27830.0,197.9,198.01,196.95,197.19,27830.0
2021-04-01 12:00:00,197.08,197.76,196.78,197.0,36537.0,197.08,197.76,196.78,197.0,36537.0
2021-04-01 12:30:00,196.97,197.18,196.89,197.07,17258.0,196.97,197.18,196.89,197.07,17258.0
2021-04-01 13:00:00,197.14,197.28,196.46,196.86,18966.0,197.14,197.28,196.46,196.86,18966.0
2021-04-01 13:30:00,196.88,197.75,196.87,197.73,18206.0,196.88,197.75,196.87,197.73,18206.0
2021-04-01 14:00:00,197.62,197.98,197.56,197.83,20819.0,197.62,197.98,197.56,197.83,20819.0
2021-04-01 14:30:00,197.84,199.31,197.52,198.27,68888.0,197.84,199.31,197.52,198.27,68888.0
2021-04-01 15:00:00,198.28,198.57,197.81,198.13,51502.0,198.28,198.57,197.81,198.13,51502.0
2021-04-01 15:30:00,198.14,198.42,197.51,198.07,133464.0,198.14,198.42,197.51,198.07,133464.0
2021-04-05 09:30:00,199.0,201.31,199.0,201.14,65049.0,199.0,201.31,199.0,201.14,65049.0
2021-04-05 10:00:00,201.13,201.25,199.48,199.48,16452.0,201.13,201.25,199.48,199.48,16452.0
2021-04-05 10:30:00,199.65,200.26,199.44,200.01,16816.0,199.65,200.26,199.44,200.01,16816.0
2021-04-05 11:00:00,200.1,200.36,199.68,199.68,11278.0,200.1,200.36,199.68,199.68,11278.0
2021-04-05 11:30:00,199.91,200.75,199.87,200.53,13634.0,199.91,200.75,199.87,200.53,13634.0
2021-04-05 12:00:00,200.59,200.81,200.21,200.35,16657.0,200.59,200.81,200.21,200.35,16657.0
2021-04-05 12:30:00,200.31,200.8,200.17,200.43,11909.0,200.31,200.8,200.17,200.43,11909.0
2021-04-05 13:00:00,200.41,200.56,200.09,200.1,10722.0,200.41,200.56,200.09,200.1,10722.0
2021-04-05 13:30:00,200.33,200.37,199.7,199.7,13134.0,200.33,200.37,199.7,199.7,13134.0
2021-04-05 14:00:00,199.81,200.22,199.66,200.07,12226.0,199.81,200.22,199.66,200.07,12226.0
2021-04-05 14:30:00,200.06,200.17,199.57,199.58,14716.0,200.06,200.17,199.57,199.58,14716.0
2021-04-05 15:00:00,199.59,199.69,199.03,199.51,34746.0,199.59,199.69,199.03,199.51,34746.0
2021-04-05 15:30:00,199.45,200.74,199.45,200.27,85737.0,199.45,200.74,199.45,200.27,85737.0
2021-04-06 09:30:00,200.3,202.2,200.2,202.0,26492.0,200.3,202.2,200.2,202.0,26492.0
2021-04-06 10:00:00,201.77,203.38,201.77,202.95,21901.0,201.77,203.38,201.77,202.95,21901.0
2021-04-06 10:30:00,202.88,203.12,202.52,202.71,31004.0,202.88,203.12,202.52,202.71,31004.0
2021-04-06 11:00:00,202.71,203.16,202.6,203.05,36464.0,202.71,203.16,202.6,203.05,36464.0
2021-04-06 11:30:00,203.01,203.28,202.83,203.22,25019.0,203.01,203.28,202.83,203.22,25019.0
2021-04-06 12:00:00,203.12,203.74,202.77,203.54,21904.0,203.12,203.74,202.77,203.54,21904.0
2021-04-06 12:30:00,203.5,203.62,202.9,203.48,16156.0,203.5,203.62,202.9,203.48,16156.0
2021-04-06 13:00:00,203.59,203.59,203.27,203.44,21848.0,203.59,203.59,203.27,203.44,21848.0
2021-04-06 13:30:00,203.38,203.63,203.15,203.32,41798.0,203.38,203.63,203.15,203.32,41798.0
2021-04-06 14:00:00,203.3,203.77,203.24,203.54,22072.0,203.3,203.77,203.24,203.54,22072.0
2021-04-06 14:30:00,203.55,203.79,202.98,203.61,25705.0,203.55,203.79,202.98,203.61,25705.0
2021-04-06 15:00:00,203.48,203.62,202.84,203.33,40090.0,203.48,203.62,202.84,203.33,40090.0
2021-04-06 15:30:00,203.38,203.75,202.64,203.57,191074.0,203.38,203.75,202.64,203.57,191074.0
2021-04-07 09:30:00,203.43,203.44,201.57,201.57,29334.0,203.43,203.44,201.57,201.57,29334.0
2021-04-07 10:00:00,201.6,202.13,201.32,201.72,14661.0,201.6,202.13,201.32,201.72,14661.0
2021-04-07 10:30:00,201.72,202.58,201.4,201.75,10092.0,201.72,202.58,201.4,201.75,10092.0
2021-04-07 11:00:00,201.81,201.81,200.94,201.04,16644.0,201.81,201.81,200.94,201.04,16644.0
2021-04-07 11:30:00,201.11,201.53,200.98,201.34,11618.0,201.11,201.53,200.98,201.34,11618.0
2021-04-07 12:00:00,201.28,201.39,200.07,200.59,11046.0,201.28,201.39,200.07,200.59,11046.0
2021-04-07 12:30:00,200.71,201.01,200.52,200.78,11777.0,200.71,201.01,200.52,200.78,11777.0
2021-04-07 13:00:00,200.8,200.96,200.43,200.96,11563.0,200.8,200.96,200.43,200.96,11563.0
2021-04-07 13:30:00,200.78,200.89,200.46,200.76,10545.0,200.78,200.89,200.46,200.76,10545.0
2021-04-07 14:00:00,200.71,201.23,200.64,200.97,11328.0,200.71,201.23,200.64,200.97,11328.0
2021-04-07 14:30:00,200.98,201.2,200.92,201.04,15685.0,200.98,201.2,200.92,201.04,15685.0
2021-04-07 15:00:00,201.17,201.25,200.73,200.84,28053.0,201.17,201.25,200.73,200.84,28053.0
2021-04-07 15:30:00,200.91,201.6,200.57,201.59,107533.0,200.91,201.6,200.57,201.59,107533.0
2021-04-08 09:30:00,202.46,203.45,202.46,202.87,38598.0,202.46,203.45,202.46,202.87,38598.0
2021-04-08 10:00:00,202.98,203.41,202.98,203.32,45514.0,202.98,203.41,202.98,203.32,45514.0
2021-04-08 10:30:00,203.3,204.89,203.22,204.74,28595.0,203.3,204.89,203.22,204.74,28595.0
2021-04-08 11:00:00,204.75,204.75,203.74,203.74,11613.0,204.75,204.75,203.74,203.74,11613.0
2021-04-08 11:30:00,203.74,204.55,203.74,204.27,10153.0,203.74,204.55,203.74,204.27,10153.0
2021-04-08 12:00:00,204.24,204.74,204.0,204.0,17598.0,204.24,204.74,204.0,204.0,17598.0
2021-04-08 12:30:00,204.03,204.4,204.03,204.08,7978.0,204.03,204.4,204.03,204.08,7978.0
2021-04-08 13:00:00,204.08,204.61,203.97,204.53,9719.0,204.08,204.61,203.97,204.53,9719.0
2021-04-08 13:30:00,204.55,204.6,204.19,204.2,16831.0,204.55,204.6,204.19,204.2,16831.0
2021-04-08 14:00:00,204.13,204.91,204.12,204.78,14792.0,204.13,204.91,204.12,204.78,14792.0
2021-04-08 14:30:00,204.66,204.69,204.37,204.65,13741.0,204.66,204.69,204.37,204.65,13741.0
2021-04-08 15:00:00,204.66,204.84,204.2,204.25,17212.0,204.66,204.84,204.2,204.25,17212.0
2021-04-08 15:30:00,204.33,204.5,204.03,204.26,63103.0,204.33,204.5,204.03,204.26,63103.0
2021-04-09 09:30:00,205.68,206.29,204.66,205.14,34586.0,205.68,206.29,204.66,205.14,34586.0
2021-04-09 10:00:00,205.16,206.82,204.99,206.47,18595.0,205.16,206.82,204.99,206.47,18595.0
2021-04-09 10:30:00,206.39,206.81,206.24,206.34,31823.0,206.39,206.81,206.24,206.34,31823.0
2021-04-09 11:00:00,206.44,207.06,206.31,206.97,16030.0,206.44,207.06,206.31,206.97,16030.0
2021-04-09 11:30:00,207.01,207.41,206.52,206.79,15719.0,207.01,207.41,206.52,206.79,15719.0
2021-04-09 12:00:00,206.8,207.07,206.59,206.97,11735.0,206.8,207.07,206.59,206.97,11735.0
2021-04-09 12:30:00,206.94,207.23,206.89,207.01,11602.0,206.94,207.23,206.89,207.01,11602.0
2021-04-09 13:00:00,206.99,207.12,206.4,206.73,8050.0,206.99,207.12,206.4,206.73,8050.0
2021-04-09 13:30:00,206.69,206.87,206.43,206.67,11490.0,206.69,206.87,206.43,206.67,11490.0
2021-04-09 14:00:00,206.66,206.92,206.38,206.71,18388.0,206.66,206.92,206.38,206.71,18388.0
2021-04-09 14:30:00,206.56,206.93,206.56,206.59,12709.0,206.56,206.93,206.56,206.59,12709.0
2021-04-09 15:00:00,206.57,207.24,206.56,207.24,16541.0,206.57,207.24,206.56,207.24,16541.0
2021-04-09 15:30:00,207.25,207.79,206.81,207.67,84341.0,207.25,207.79,206.81,207.67,84341.0
2021-04-12 09:30:00,207.9,208.48,206.27,206.88,38110.0,207.9,208.48,206.27,206.88,38110.0
2021-04-12 10:00:00,207.01,208.17,206.92,207.69,31932.0,207.01,208.17,206.92,207.69,31932.0
2021-04-12 10:30:00,207.65,207.69,206.73,207.02,35975.0,207.65,207.69,206.73,207.02,35975.0
2021-04-12 11:00:00,207.08,207.55,205.77,207.45,32638.0,207.08,207.55,205.77,207.45,32638.0
2021-04-12 11:30:00,207.44,207.55,206.58,207.11,26255.0,207.44,207.55,206.58,207.11,26255.0
2021-04-12 12:00:00,207.16,207.28,206.49,207.22,21328.0,207.16,207.28,206.49,207.22,21328.0
2021-04-12 12:30:00,207.1,207.7,207.05,207.48,18396.0,207.1,207.7,207.05,207.48,18396.0
2021-04-12 13:00:00,207.61,207.71,207.32,207.36,14027.0,207.61,207.71,207.32,207.36,14027.0
2021-04-12 13:30:00,207.4,207.69,207.27,207.46,20538.0,207.4,207.69,207.27,207.46,20538.0
2021-04-12 14:00:00,207.51,208.15,207.4,208.13,13032.0,207.51,208.15,207.4,208.13,13032.0
2021-04-12 14:30:00,208.04,208.33,207.91,208.3,23930.0,208.04,208.33,207.91,208.3,23930.0
2021-04-12 15:00:00,208.25,208.27,207.69,207.71,23655.0,208.25,208.27,207.69,207.71,23655.0
2021-04-12 15:30:00,207.71,208.42,207.64,208.22,85318.0,207.71,208.42,207.64,208.22,85318.0
2021-04-13 09:30:00,208.09,208.61,207.37,208.14,28383.0,208.09,208.61,207.37,208.14,28383.0
2021-04-13 10:00:00,208.11,208.81,208.1,208.22,11895.0,208.11,208.81,208.1,208.22,11895.0
2021-04-13 10:30:00,208.28,208.84,207.8,207.87,26370.0,208.28,208.84,207.8,207.87,26370.0
2021-04-13 11:00:00,207.9,208.26,207.54,207.91,9544.0,207.9,208.26,207.54,207.91,9544.0
2021-04-13 11:30:00,208.0,208.33,207.76,208.21,22533.0,208.0,208.33,207.76,208.21,22533.0
2021-04-13 12:00:00,208.32,208.32,207.62,207.92,18642.0,208.32,208.32,207.62,207.92,18642.0
2021-04-13 12:30:00,207.76,207.83,206.8,206.8,6976.0,207.76,207.83,206.8,206.8,6976.0
2021-04-13 13:00:00,206.9,207.26,206.69,207.05,11907.0,206.9,207.26,206.69,207.05,11907.0
2021-04-13 13:30:00,207.1,207.18,206.77,207.14,13656.0,207.1,207.18,206.77,207.14,13656.0
2021-04-13 14:00:00,207.2,207.8,207.2,207.67,14609.0,207.2,207.8,207.2,207.67,14609.0
2021-04-13 14:30:00,207.8,208.01,207.56,207.85,11840.0,207.8,208.01,207.56,207.85,11840.0
2021-04-13 15:00:00,207.81,208.04,207.65,207.76,16378.0,207.81,208.04,207.65,207.76,16378.0
2021-04-13 15:30:00,207.7,207.86,207.4,207.57,55863.0,207.7,207.86,207.4,207.57,55863.0
2021-04-14 09:30:00,209.01,211.0,208.12,210.36,63024.0,209.01,211.0,208.12,210.36,63024.0
2021-04-14 10:00:00,210.51,210.66,208.98,210.22,34578.0,210.51,210.66,208.98,210.22,34578.0
2021-04-14 10:30:00,210.3,210.47,209.11,209.19,24774.0,210.3,210.47,209.11,209.19,24774.0
2021-04-14 11:00:00,209.3,210.45,209.06,209.5,18463.0,209.3,210.45,209.06,209.5,18463.0
2021-04-14 11:30:00,209.58,209.8,209.37,209.8,9668.0,209.58,209.8,209.37,209.8,9668.0
2021-04-14 12:00:00,209.67,210.71,209.67,210.6,15505.0,209.67,210.71,209.67,210.6,15505.0
2021-04-14 12:30:00,210.53,210.81,210.13,210.66,9478.0,210.53,210.81,210.13,210.66,9478.0
2021-04-14 13:00:00,210.64,211.11,210.57,210.96,26062.0,210.64,211.11,210.57,210.96,26062.0
2021-04-14 13:30:00,210.96,210.96,209.8,209.96,15530.0,210.96,210.96,209.8,209.96,15530.0
2021-04-14 14:00:00,210.02,210.16,209.5,209.5,31332.0,210.02,210.16,209.5,209.5,31332.0
2021-04-14 14:30:00,209.55,209.65,208.21,208.27,29900.0,209.55,209.65,208.21,208.27,29900.0
2021-04-14 15:00:00,208.34,208.85,207.86,208.75,47565.0,208.34,208.85,207.86,208.75,47565.0
2021-04-14 15:30:00,208.77,209.32,208.14,208.9,160256.0,208.77,209.32,208.14,208.9,160256.0
2021-04-15 09:30:00,210.75,213.75,210.75,213.63,42419.0,210.75,213.75,210.75,213.63,42419.0
2021-04-15 10:00:00,213.7,215.26,213.47,214.79,68326.0,213.7,215.26,213.47,214.79,68326.0
2021-04-15 10:30:00,214.84,217.32,214.84,216.74,61725.0,214.84,217.32,214.84,216.74,61725.0
2021-04-15 11:00:00,216.8,217.18,216.29,216.91,27461.0,216.8,217.18,216.29,216.91,27461.0
2021-04-15 11:30:00,216.94,217.63,216.12,216.35,22339.0,216.94,217.63,216.12,216.35,22339.0
2021-04-15 12:00:00,216.48,216.74,215.84,215.84,17142.0,216.48,216.74,215.84,215.84,17142.0
2021-04-15 12:30:00,215.84,216.35,215.5,216.35,19470.0,215.84,216.35,215.5,216.35,19470.0
2021-04-15 13:00:00,216.26,216.65,215.83,216.01,14311.0,216.26,216.65,215.83,216.01,14311.0
2021-04-15 13:30:00,216.06,216.63,216.01,216.05,13498.0,216.06,216.63,216.01,216.05,13498.0
2021-04-15 14:00:00,216.09,216.44,215.96,216.36,18261.0,216.09,216.44,215.96,216.36,18261.0
2021-04-15 14:30:00,216.27,216.27,215.48,215.69,19270.0,216.27,216.27,215.48,215.69,19270.0
2021-04-15 15:00:00,215.67,215.67,214.5,214.58,146074.0,215.67,215.67,214.5,214.58,146074.0
2021-04-15 15:30:00,214.56,215.0,214.02,214.12,259103.0,214.56,215.0,214.02,214.12,259103.0
2021-04-16 09:30:00,216.0,216.43,215.14,215.91,171162.0,216.0,216.43,215.14,215.91,171162.0
2021-04-16 10:00:00,215.88,216.9,215.33,216.4,70367.0,215.88,216.9,215.33,216.4,70367.0
2021-04-16 10:30:00,216.33,216.91,216.13,216.38,26328.0,216.33,216.91,216.13,216.38,26328.0
2021-04-16 11:00:00,216.38,216.55,215.28,215.49,92119.0,216.38,216.55,215.28,215.49,92119.0
2021-04-16 11:30:00,215.43,216.57,215.43,216.24,45892.0,215.43,216.57,215.43,216.24,45892.0
2021-04-16 12:00:00,216.33,216.62,216.14,216.52,61760.0,216.33,216.62,216.14,216.52,61760.0
2021-04-16 12:30:00,216.58,216.59,215.65,215.97,66006.0,216.58,216.59,215.65,215.97,66006.0
2021-04-16 13:00:00,215.98,216.0,214.86,215.08,119277.0,215.98,216.0,214.86,215.08,119277.0
2021-04-16 13:30:00,215.04,215.47,214.81,215.13,47838.0,215.04,215.47,214.81,215.13,47838.0
2021-04-16 14:00:00,215.24,215.43,214.92,215.11,29297.0,215.24,215.43,214.92,215.11,29297.0
2021-04-16 14:30:00,215.16,215.65,215.13,215.51,47387.0,215.16,215.65,215.13,215.51,47387.0
2021-04-16 15:00:00,215.48,215.76,215.43,215.47,42525.0,215.48,215.76,215.43,215.47,42525.0
2021-04-16 15:30:00,215.54,215.77,215.32,215.56,137293.0,215.54,215.77,215.32,215.56,137293.0
2021-04-19 09:30:00,215.71,217.04,214.96,215.81,46174.0,215.71,217.04,214.96,215.81,46174.0
2021-04-19 10:00:00,215.69,216.84,215.58,216.59,102491.0,215.69,216.84,215.58,216.59,102491.0
2021-04-19 10:30:00,216.48,217.35,216.29,217.09,52501.0,216.48,217.35,216.29,217.09,52501.0
2021-04-19 11:00:00,217.14,218.33,217.03,218.14,56055.0,217.14,218.33,217.03,218.14,56055.0
2021-04-19 11:30:00,218.2,218.23,216.31,216.47,80282.0,218.2,218.23,216.31,216.47,80282.0
2021-04-19 12:00:00,216.47,217.07,215.96,216.56,110928.0,216.47,217.07,215.96,216.56,110928.0
2021-04-19 12:30:00,216.49,216.77,216.17,216.34,31701.0,216.49,216.77,216.17,216.34,31701.0
2021-04-19 13:00:00,216.27,217.02,216.27,216.62,28486.0,216.27,217.02,216.27,216.62,28486.0
2021-04-19 13:30:00,216.64,217.13,216.19,216.34,47172.0,216.64,217.13,216.19,216.34,47172.0
2021-04-19 14:00:00,216.47,217.05,216.34,216.74,33025.0,216.47,217.05,216.34,216.74,33025.0
2021-04-19 14:30:00,216.74,216.86,215.95,216.26,49263.0,216.74,216.86,215.95,216.26,49263.0
2021-04-19 15:00:00,216.25,216.49,215.47,215.91,29859.0,216.25,216.49,215.47,215.91,29859.0
2021-04-19 15:30:00,215.96,216.38,215.5,216.08,133290.0,215.96,216.38,215.5,216.08,133290.0
2021-04-20 09:30:00,215.87,219.6,215.87,219.0,54521.0,215.87,219.6,215.87,219.0,54521.0
2021-04-20 10:00:00,218.99,219.44,218.56,219.08,60066.0,218.99,219.44,218.56,219.08,60066.0
2021-04-20 10:30:00,218.97,219.31,218.38,218.53,108660.0,218.97,219.31,218.38,218.53,108660.0
2021-04-20 11:00:00,218.55,218.55,216.86,216.88,34000.0,218.55,218.55,216.86,216.88,34000.0
2021-04-20 11:30:00,216.91,217.78,216.73,217.56,33522.0,216.91,217.78,216.73,217.56,33522.0
2021-04-20 12:00:00,217.56,217.95,217.44,217.72,15251.0,217.56,217.95,217.44,217.72,15251.0
2021-04-20 12:30:00,217.72,218.61,217.54,218.41,46403.0,217.72,218.61,217.54,218.41,46403.0
2021-04-20 13:00:00,218.44,218.67,218.32,218.53,55372.0,218.44,218.67,218.32,218.53,55372.0
2021-04-20 13:30:00,218.49,218.52,217.47,217.8,125260.0,218.49,218.52,217.47,217.8,125260.0
2021-04-20 14:00:00,217.74,218.12,217.32,217.36,185623.0,217.74,218.12,217.32,217.36,185623.0
2021-04-20 14:30:00,217.4,218.01,216.76,216.76,116934.0,217.4,218.01,216.76,216.76,116934.0
2021-04-20 15:00:00,216.89,218.15,216.71,217.99,94928.0,216.89,218.15,216.71,217.99,94928.0
2021-04-20 15:30:00,218.0,218.32,217.04,217.22,239706.0,218.0,218.32,217.04,217.22,239706.0
2021-04-21 09:30:00,216.5,219.28,215.22,219.15,40179.0,216.5,219.28,215.22,219.15,40179.0
2021-04-21 10:00:00,219.01,219.48,218.67,219.4,26138.0,219.01,219.48,218.67,219.4,26138.0
2021-04-21 10:30:00,219.38,220.53,219.38,219.56,47674.0,219.38,220.53,219.38,219.56,47674.0
2021-04-21 11:00:00,219.63,220.47,219.08,219.58,26882.0,219.63,220.47,219.08,219.58,26882.0
2021-04-21 11:30:00,219.54,219.92,219.22,219.61,23675.0,219.54,219.92,219.22,219.61,23675.0
2021-04-21 12:00:00,219.46,219.81,219.08,219.55,15535.0,219.46,219.81,219.08,219.55,15535.0
2021-04-21 12:30:00,219.5,219.77,219.24,219.77,13873.0,219.5,219.77,219.24,219.77,13873.0
2021-04-21 13:00:00,219.77,219.91,219.26,219.42,21181.0,219.77,219.91,219.26,219.42,21181.0
2021-04-21 13:30:00,219.5,220.25,219.42,220.15,21348.0,219.5,220.25,219.42,220.15,21348.0
2021-04-21 14:00:00,220.32,220.55,220.27,220.31,19635.0,220.32,220.55,220.27,220.31,19635.0
2021-04-21 14:30:00,220.37,220.47,218.94,219.16,53652.0,220.37,220.47,218.94,219.16,53652.0
2021-04-21 15:00:00,219.13,219.33,218.88,218.88,42591.0,219.13,219.33,218.88,218.88,42591.0
2021-04-21 15:30:00,218.86,219.72,218.86,219.27,145335.0,218.86,219.72,218.86,219.27,145335.0
2021-04-22 09:30:00,225.95,235.51,223.78,224.8,343690.0,225.95,235.51,223.78,224.8,343690.0
2021-04-22 10:00:00,224.93,228.98,224.73,228.44,94344.0,224.93,228.98,224.73,228.44,94344.0
2021-04-22 10:30:00,228.26,228.76,224.71,225.2,59241.0,228.26,228.76,224.71,225.2,59241.0
2021-04-22 11:00:00,225.2,227.56,224.94,227.48,63357.0,225.2,227.56,224.94,227.48,63357.0
2021-04-22 11:30:00,227.55,228.15,226.77,226.94,58701.0,227.55,228.15,226.77,226.94,58701.0
2021-04-22 12:00:00,227.06,227.54,226.35,226.72,25763.0,227.06,227.54,226.35,226.72,25763.0
2021-04-22 12:30:00,226.69,226.85,225.85,226.34,20989.0,226.69,226.85,225.85,226.34,20989.0
2021-04-22 13:00:00,226.21,226.33,224.92,225.51,32259.0,226.21,226.33,224.92,225.51,32259.0
2021-04-22 13:30:00,225.41,225.87,223.95,224.14,36064.0,225.41,225.87,223.95,224.14,36064.0
2021-04-22 14:00:00,223.87,226.44,223.6,226.37,37425.0,223.87,226.44,223.6,226.37,37425.0
2021-04-22 14:30:00,226.44,226.97,226.23,226.38,100156.0,226.44,226.97,226.23,226.38,100156.0
2021-04-22 15:00:00,226.39,226.9,225.77,226.07,42130.0,226.39,226.9,225.77,226.07,42130.0
2021-04-22 15:30:00,226.06,226.78,225.53,226.0,261022.0,226.06,226.78,225.53,226.0,261022.0
2021-04-23 09:30:00,226.4,231.87,226.4,230.35,118151.0,226.4,231.87,226.4,230.35,118151.0
2021-04-23 10:00:00,230.36,230.38,228.56,228.91,70470.0,230.36,230.38,228.56,228.91,70470.0
2021-04-23 10:30:00,228.98,229.86,227.94,229.8,53911.0,228.98,229.86,227.94,229.8,53911.0
2021-04-23 11:00:00,229.81,231.12,229.09,230.66,36592.0,229.81,231.12,229.09,230.66,36592.0
2021-04-23 11:30:00,230.77,231.42,230.5,231.09,36666.0,230.77,231.42,230.5,231.09,36666.0
2021-04-23 12:00:00,231.2,231.85,230.97,231.29,51323.0,231.2,231.85,230.97,231.29,51323.0
2021-04-23 12:30:00,231.28,231.6,230.93,231.03,35840.0,231.28,231.6,230.93,231.03,35840.0
2021-04-23 13:00:00,231.08,231.68,230.58,230.65,34866.0,231.08,231.68,230.58,230.65,34866.0
2021-04-23 13:30:00,230.71,232.2,230.71,232.02,56227.0,230.71,232.2,230.71,232.02,56227.0
2021-04-23 14:00:00,232.04,232.5,231.49,232.41,52469.0,232.04,232.5,231.49,232.41,52469.0
2021-04-23 14:30:00,232.39,232.39,231.62,231.79,46870.0,232.39,232.39,231.62,231.79,46870.0
2021-04-23 15:00:00,231.86,232.75,231.82,232.07,67428.0,231.86,232.75,231.82,232.07,67428.0
2021-04-23 15:30:00,232.13,232.91,231.72,232.22,237711.0,232.13,232.91,231.72,232.22,237711.0
2021-04-26 09:30:00,233.09,234.56,232.18,232.98,64001.0,233.09,234.56,232.18,232.98,64001.0
2021-04-26 10:00:00,232.82,234.5,232.76,233.06,67115.0,232.82,234.5,232.76,233.06,67115.0
2021-04-26 10:30:00,233.12,234.41,232.81,234.36,48152.0,233.12,234.41,232.81,234.36,48152.0
2021-04-26 11:00:00,234.27,234.85,233.85,234.31,43030.0,234.27,234.85,233.85,234.31,43030.0
2021-04-26 11:30:00,234.32,234.32,233.13,233.27,41736.0,234.32,234.32,233.13,233.27,41736.0
2021-04-26 12:00:00,233.25,234.29,232.66,234.14,61201.0,233.25,234.29,232.66,234.14,61201.0
2021-04-26 12:30:00,234.19,234.29,233.65,234.19,40285.0,234.19,234.29,233.65,234.19,40285.0
2021-04-26 13:00:00,234.28,235.16,233.75,235.06,72562.0,234.28,235.16,233.75,235.06,72562.0
2021-04-26 13:30:00,235.14,235.19,233.84,233.95,38887.0,235.14,235.19,233.84,233.95,38887.0
2021-04-26 14:00:00,234.02,234.4,233.82,233.88,35507.0,234.02,234.4,233.82,233.88,35507.0
2021-04-26 14:30:00,233.94,234.4,233.77,233.82,43763.0,233.94,234.4,233.77,233.82,43763.0
2021-04-26 15:00:00,233.76,234.27,233.48,233.55,44897.0,233.76,234.27,233.48,233.55,44897.0
2021-04-26 15:30:00,233.52,233.73,233.08,233.62,127438.0,233.52,233.73,233.08,233.62,127438.0
2021-04-27 09:30:00,233.32,234.29,232.5,232.79,43893.0,233.32,234.29,232.5,232.79,43893.0
2021-04-27 10:00:00,232.83,233.28,232.02,233.22,38441.0,232.83,233.28,232.02,233.22,38441.0
2021-04-27 10:30:00,233.19,234.02,232.43,233.35,52029.0,233.19,234.02,232.43,233.35,52029.0
2021-04-27 11:00:00,233.33,233.4,231.86,232.05,244012.0,233.33,233.4,231.86,232.05,244012.0
2021-04-27 11:30:00,232.06,233.22,231.69,231.81,156520.0,232.06,233.22,231.69,231.81,156520.0
2021-04-27 12:00:00,231.89,233.1,231.72,232.98,41684.0,231.89,233.1,231.72,232.98,41684.0
2021-04-27 12:30:00,232.98,233.19,232.05,232.21,58022.0,232.98,233.19,232.05,232.21,58022.0
2021-04-27 13:00:00,232.29,233.11,231.98,232.89,65207.0,232.29,233.11,231.98,232.89,65207.0
2021-04-27 13:30:00,232.8,233.11,232.63,232.76,32943.0,232.8,233.11,232.63,232.76,32943.0
2021-04-27 14:00:00,232.81,233.31,232.64,233.14,24002.0,232.81,233.31,232.64,233.14,24002.0
2021-04-27 14:30:00,233.2,233.96,233.04,233.78,20656.0,233.2,233.96,233.04,233.78,20656.0
2021-04-27 15:00:00,233.74,234.04,233.32,233.96,26842.0,233.74,234.04,233.32,233.96,26842.0
2021-04-27 15:30:00,233.97,234.66,233.94,234.41,135686.0,233.97,234.66,233.94,234.41,135686.0
2021-04-28 09:30:00,233.77,235.09,232.74,234.15,30647.0,233.77,235.09,232.74,234.15,30647.0
2021-04-28 10:00:00,233.79,235.36,233.26,234.92,12002.0,233.79,235.36,233.26,234.92,12002.0
2021-04-28 10:30:00,235.0,235.18,234.5,234.88,17036.0,235.0,235.18,234.5,234.88,17036.0
2021-04-28 11:00:00,234.95,235.03,234.51,234.61,35910.0,234.95,235.03,234.51,234.61,35910.0
2021-04-28 11:30:00,234.56,235.34,234.56,235.16,20043.0,234.56,235.34,234.56,235.16,20043.0
2021-04-28 12:00:00,235.1,235.84,235.0,235.58,32323.0,235.1,235.84,235.0,235.58,32323.0
2021-04-28 12:30:00,235.54,235.68,234.94,235.18,73458.0,235.54,235.68,234.94,235.18,73458.0
2021-04-28 13:00:00,235.17,235.83,234.99,235.78,82223.0,235.17,235.83,234.99,235.78,82223.0
2021-04-28 13:30:00,235.82,236.9,235.52,236.39,37762.0,235.82,236.9,235.52,236.39,37762.0
2021-04-28 14:00:00,236.44,237.26,236.2,237.04,149923.0,236.44,237.26,236.2,237.04,149923.0
2021-04-28 14:30:00,236.95,237.19,236.3,237.12,83108.0,236.95,237.19,236.3,237.12,83108.0
2021-04-28 15:00:00,237.08,237.29,236.53,236.53,134589.0,237.08,237.29,236.53,236.53,134589.0
2021-04-28 15:30:00,236.54,236.71,235.35,236.13,74251.0,236.54,236.71,235.35,236.13,74251.0
2021-04-29 09:30:00,237.0,237.47,234.34,234.36,37570.0,237.0,237.47,234.34,234.36,37570.0
2021-04-29 10:00:00,234.27,234.94,234.06,234.08,78224.0,234.27,234.94,234.06,234.08,78224.0
2021-04-29 10:30:00,233.86,233.95,232.35,233.29,28864.0,233.86,233.95,232.35,233.29,28864.0
2021-04-29 11:00:00,233.38,233.88,233.05,233.29,64828.0,233.38,233.88,233.05,233.29,64828.0
2021-04-29 11:30:00,233.31,233.41,232.35,232.44,29975.0,233.31,233.41,232.35,232.44,29975.0
2021-04-29 12:00:00,232.47,233.11,232.12,232.84,22284.0,232.47,233.11,232.12,232.84,22284.0
2021-04-29 12:30:00,232.81,233.28,232.33,232.68,64857.0,232.81,233.28,232.33,232.68,64857.0
2021-04-29 13:00:00,232.67,232.78,232.37,232.77,20071.0,232.67,232.78,232.37,232.77,20071.0
2021-04-29 13:30:00,232.73,233.55,232.69,233.32,29259.0,232.73,233.55,232.69,233.32,29259.0
2021-04-29 14:00:00,233.28,233.53,233.04,233.34,43102.0,233.28,233.53,233.04,233.34,43102.0
2021-04-29 14:30:00,233.34,235.75,233.33,235.43,117411.0,233.34,235.75,233.33,235.43,117411.0
2021-04-29 15:00:00,235.38,235.5,233.95,234.0,50734.0,235.38,235.5,233.95,234.0,50734.0
2021-04-29 15:30:00,234.03,235.58,233.98,235.41,106541.0,234.03,235.58,233.98,235.41,106541.0
2021-04-30 09:30:00,235.11,236.92,233.84,235.67,46717.0,235.11,236.92,233.84,235.67,46717.0
2021-04-30 10:00:00,235.49,235.88,233.98,234.33,27373.0,235.49,235.88,233.98,234.33,27373.0
2021-04-30 10:30:00,234.25,234.56,233.32,233.8,22503.0,234.25,234.56,233.32,233.8,22503.0
2021-04-30 11:00:00,233.76,233.76,232.59,233.36,30496.0,233.76,233.76,232.59,233.36,30496.0
2021-04-30 11:30:00,233.26,233.94,233.25,233.94,25450.0,233.26,233.94,233.25,233.94,25450.0
2021-04-30 12:00:00,233.94,234.69,233.94,234.38,8255.0,233.94,234.69,233.94,234.38,8255.0
2021-04-30 12:30:00,234.45,234.47,234.12,234.2,8921.0,234.45,234.47,234.12,234.2,8921.0
2021-04-30 13:00:00,234.19,234.59,234.16,234.49,5772.0,234.19,234.59,234.16,234.49,5772.0
2021-04-30 13:30:00,234.56,234.77,233.51,233.76,14214.0,234.56,234.77,233.51,233.76,14214.0
2021-04-30 14:00:00,233.85,234.27,233.48,234.27,10380.0,233.85,234.27,233.48,234.27,10380.0
2021-04-30 14:30:00,234.28,234.8,234.05,234.37,26240.0,234.28,234.8,234.05,234.37,26240.0
2021-04-30 15:00:00,234.34,235.16,233.96,234.91,28538.0,234.34,235.16,233.96,234.91,28538.0
2021-04-30 15:30:00,234.95,235.0,234.09,234.86,140322.0,234.95,235.0,234.09,234.86,140322.0
2021-05-03 09:30:00,236.0,236.62,233.65,233.84,31507.0,236.0,236.62,233.65,233.84,31507.0
2021-05-03 10:00:00,233.63,233.63,231.99,232.39,99858.0,233.63,233.63,231.99,232.39,99858.0
2021-05-03 10:30:00,232.45,232.82,231.72,232.82,28113.0,232.45,232.82,231.72,232.82,28113.0
2021-05-03 11:00:00,232.94,233.17,232.49,232.91,22169.0,232.94,233.17,232.49,232.91,22169.0
2021-05-03 11:30:00,233.0,233.99,232.9,233.77,32121.0,233.0,233.99,232.9,233.77,32121.0
2021-05-03 12:00:00,233.78,233.84,232.84,232.95,17658.0,233.78,233.84,232.84,232.95,17658.0
2021-05-03 12:30:00,232.96,233.26,232.82,233.16,17295.0,232.96,233.26,232.82,233.16,17295.0
2021-05-03 13:00:00,233.24,233.36,232.62,232.71,17310.0,233.24,233.36,232.62,232.71,17310.0
2021-05-03 13:30:00,232.62,233.18,232.62,232.75,17955.0,232.62,233.18,232.62,232.75,17955.0
2021-05-03 14:00:00,232.91,233.36,232.82,233.12,17201.0,232.91,233.36,232.82,233.12,17201.0
2021-05-03 14:30:00,233.06,234.07,233.06,234.07,23244.0,233.06,234.07,233.06,234.07,23244.0
2021-05-03 15:00:00,234.07,234.28,233.51,233.84,31737.0,234.07,234.28,233.51,233.84,31737.0
2021-05-03 15:30:00,233.81,234.11,233.53,233.97,82843.0,233.81,234.11,233.53,233.97,82843.0
2021-05-04 09:30:00,232.0,233.67,232.0,232.89,39007.0,232.0,233.67,232.0,232.89,39007.0
2021-05-04 10:00:00,232.55,233.38,231.97,232.61,40051.0,232.55,233.38,231.97,232.61,40051.0
2021-05-04 10:30:00,232.51,232.51,231.4,231.48,27530.0,232.51,232.51,231.4,231.48,27530.0
2021-05-04 11:00:00,231.49,232.09,230.75,231.5,37933.0,231.49,232.09,230.75,231.5,37933.0
2021-05-04 11:30:00,231.36,231.73,229.47,229.75,85552.0,231.36,231.73,229.47,229.75,85552.0
2021-05-04 12:00:00,229.8,230.72,229.62,230.65,88379.0,229.8,230.72,229.62,230.65,88379.0
2021-05-04 12:30:00,230.52,230.75,230.0,230.75,93311.0,230.52,230.75,230.0,230.75,93311.0
2021-05-04 13:00:00,230.75,231.63,230.67,231.45,15770.0,230.75,231.63,230.67,231.45,15770.0
2021-05-04 13:30:00,231.34,231.5,230.74,230.85,23744.0,231.34,231.5,230.74,230.85,23744.0
2021-05-04 14:00:00,230.74,231.33,230.57,230.7,29053.0,230.74,231.33,230.57,230.7,29053.0
2021-05-04 14:30:00,230.72,231.02,230.52,230.78,18300.0,230.72,231.02,230.52,230.78,18300.0
2021-05-04 15:00:00,230.61,231.26,230.5,231.08,30171.0,230.61,231.26,230.5,231.08,30171.0
2021-05-04 15:30:00,231.11,232.72,230.98,232.72,118202.0,231.11,232.72,230.98,232.72,118202.0
2021-05-05 09:30:00,233.55,234.75,231.06,231.44,49090.0,233.55,234.75,231.06,231.44,49090.0
2021-05-05 10:00:00,231.34,231.66,230.06,231.31,36017.0,231.34,231.66,230.06,231.31,36017.0
2021-05-05 10:30:00,231.2,232.18,230.47,231.85,22021.0,231.2,232.18,230.47,231.85,22021.0
2021-05-05 11:00:00,231.81,232.55,231.3,232.36,126280.0,231.81,232.55,231.3,232.36,126280.0
2021-05-05 11:30:00,232.21,232.71,231.69,232.59,62950.0,232.21,232.71,231.69,232.59,62950.0
2021-05-05 12:00:00,232.75,232.77,231.46,231.58,39405.0,232.75,232.77,231.46,231.58,39405.0
2021-05-05 12:30:00,231.63,232.35,231.6,231.89,51297.0,231.63,232.35,231.6,231.89,51297.0
2021-05-05 13:00:00,231.81,232.13,231.49,231.96,64871.0,231.81,232.13,231.49,231.96,64871.0
2021-05-05 13:30:00,232.0,233.53,231.96,233.53,39469.0,232.0,233.53,231.96,233.53,39469.0
2021-05-05 14:00:00,233.66,234.15,232.65,233.04,31459.0,233.66,234.15,232.65,233.04,31459.0
2021-05-05 14:30:00,233.15,234.09,232.91,232.91,28975.0,233.15,234.09,232.91,232.91,28975.0
2021-05-05 15:00:00,232.95,233.0,231.55,232.0,71701.0,232.95,233.0,231.55,232.0,71701.0
2021-05-05 15:30:00,231.99,232.29,231.7,231.82,154987.0,231.99,232.29,231.7,231.82,154987.0
2021-05-06 09:30:00,231.33,231.74,230.62,231.13,54287.0,231.33,231.74,230.62,231.13,54287.0
2021-05-06 10:00:00,231.1,231.28,230.02,230.52,18763.0,231.1,231.28,230.02,230.52,18763.0
2021-05-06 10:30:00,230.39,230.87,229.84,230.14,16910.0,230.39,230.87,229.84,230.14,16910.0
2021-05-06 11:00:00,230.19,230.58,229.35,230.42,28904.0,230.19,230.58,229.35,230.42,28904.0
2021-05-06 11:30:00,230.34,230.72,229.67,229.79,27389.0,230.34,230.72,229.67,229.79,27389.0
2021-05-06 12:00:00,229.83,230.3,229.56,230.29,17113.0,229.83,230.3,229.56,230.29,17113.0
2021-05-06 12:30:00,230.28,230.34,229.9,229.97,39881.0,230.28,230.34,229.9,229.97,39881.0
2021-05-06 13:00:00,229.93,230.18,229.81,230.09,59517.0,229.93,230.18,229.81,230.09,59517.0
2021-05-06 13:30:00,230.09,230.99,230.07,230.77,21631.0,230.09,230.99,230.07,230.77,21631.0
2021-05-06 14:00:00,230.84,231.11,230.5,230.89,22618.0,230.84,231.11,230.5,230.89,22618.0
2021-05-06 14:30:00,230.96,231.13,230.16,230.18,60418.0,230.96,231.13,230.16,230.18,60418.0
2021-05-06 15:00:00,230.23,230.44,229.74,230.31,93661.0,230.23,230.44,229.74,230.31,93661.0
2021-05-06 15:30:00,230.24,231.42,229.79,231.4,289948.0,230.24,231.42,229.79,231.4,289948.0
2021-05-07 09:30:00,232.0,234.5,231.86,234.09,69953.0,232.0,234.5,231.86,234.09,69953.0
2021-05-07 10:00:00,234.14,235.38,234.03,234.82,29716.0,234.14,235.38,234.03,234.82,29716.0
2021-05-07 10:30:00,234.81,235.11,234.29,235.06,27276.0,234.81,235.11,234.29,235.06,27276.0
2021-05-07 11:00:00,235.21,235.24,234.73,234.99,19661.0,235.21,235.24,234.73,234.99,19661.0
2021-05-07 11:30:00,235.04,235.8,235.02,235.52,31506.0,235.04,235.8,235.02,235.52,31506.0
2021-05-07 12:00:00,235.53,235.84,235.41,235.84,18013.0,235.53,235.84,235.41,235.84,18013.0
2021-05-07 12:30:00,235.86,236.21,235.74,236.04,18529.0,235.86,236.21,235.74,236.04,18529.0
2021-05-07 13:00:00,236.07,236.08,235.01,235.2,16001.0,236.07,236.08,235.01,235.2,16001.0
2021-05-07 13:30:00,235.32,235.62,235.13,235.61,14155.0,235.32,235.62,235.13,235.61,14155.0
2021-05-07 14:00:00,235.36,235.68,234.81,234.82,21413.0,235.36,235.68,234.81,234.82,21413.0
2021-05-07 14:30:00,234.88,234.88,233.74,233.75,36598.0,234.88,234.88,233.74,233.75,36598.0
2021-05-07 15:00:00,233.78,234.65,233.74,234.34,41395.0,233.78,234.65,233.74,234.34,41395.0
2021-05-07 15:30:00,234.35,234.68,234.0,234.38,142350.0,234.35,234.68,234.0,234.38,142350.0
2021-05-10 09:30:00,234.96,235.86,233.12,233.44,37123.0,234.96,235.86,233.12,233.44,37123.0
2021-05-10 10:00:00,233.45,233.52,232.51,233.42,40738.0,233.45,233.52,232.51,233.42,40738.0
2021-05-10 10:30:00,233.31,233.35,232.73,233.2,24807.0,233.31,233.35,232.73,233.2,24807.0
2021-05-10 11:00:00,233.11,233.18,232.52,233.17,15448.0,233.11,233.18,232.52,233.17,15448.0
2021-05-10 11:30:00,233.22,233.24,232.22,232.73,16718.0,233.22,233.24,232.22,232.73,16718.0
2021-05-10 12:00:00,232.7,233.06,232.57,232.84,14336.0,232.7,233.06,232.57,232.84,14336.0
2021-05-10 12:30:00,232.84,233.03,232.41,232.95,22581.0,232.84,233.03,232.41,232.95,22581.0
2021-05-10 13:00:00,233.0,233.03,231.93,231.93,20741.0,233.0,233.03,231.93,231.93,20741.0
2021-05-10 13:30:00,231.85,232.31,231.79,232.27,31277.0,231.85,232.31,231.79,232.27,31277.0
2021-05-10 14:00:00,232.08,232.43,231.58,231.7,71348.0,232.08,232.43,231.58,231.7,71348.0
2021-05-10 14:30:00,231.46,232.04,231.28,232.04,28395.0,231.46,232.04,231.28,232.04,28395.0
2021-05-10 15:00:00,232.01,232.13,231.54,231.98,54270.0,232.01,232.13,231.54,231.98,54270.0
2021-05-10 15:30:00,231.94,232.31,231.41,231.49,213594.0,231.94,232.31,231.41,231.49,213594.0
2021-05-11 09:30:00,229.31,232.03,227.4,231.75,68000.0,229.31,232.03,227.4,231.75,68000.0
2021-05-11 10:00:00,231.67,232.46,231.18,231.2,123507.0,231.67,232.46,231.18,231.2,123507.0
2021-05-11 10:30:00,231.0,231.18,230.0,231.18,62183.0,231.0,231.18,230.0,231.18,62183.0
2021-05-11 11:00:00,231.15,232.33,231.03,232.33,39434.0,231.15,232.33,231.03,232.33,39434.0
2021-05-11 11:30:00,232.25,233.3,232.24,232.72,28550.0,232.25,233.3,232.24,232.72,28550.0
2021-05-11 12:00:00,232.7,232.94,232.29,232.31,33700.0,232.7,232.94,232.29,232.31,33700.0
2021-05-11 12:30:00,232.24,232.24,231.0,231.36,17579.0,232.24,232.24,231.0,231.36,17579.0
2021-05-11 13:00:00,231.39,231.77,231.09,231.72,39955.0,231.39,231.77,231.09,231.72,39955.0
2021-05-11 13:30:00,231.75,231.79,231.27,231.65,25004.0,231.75,231.79,231.27,231.65,25004.0
2021-05-11 14:00:00,231.8,231.95,231.11,231.83,41735.0,231.8,231.95,231.11,231.83,41735.0
2021-05-11 14:30:00,231.8,231.8,230.97,231.5,25333.0,231.8,231.8,230.97,231.5,25333.0
2021-05-11 15:00:00,231.5,231.94,231.38,231.53,27496.0,231.5,231.94,231.38,231.53,27496.0
2021-05-11 15:30:00,231.53,232.45,231.07,232.05,158749.0,231.53,232.45,231.07,232.05,158749.0
2021-05-12 09:30:00,229.86,231.59,229.48,230.22,41739.0,229.86,231.59,229.48,230.22,41739.0
2021-05-12 10:00:00,230.28,231.43,230.08,230.62,24717.0,230.28,231.43,230.08,230.62,24717.0
2021-05-12 10:30:00,230.73,231.39,230.39,231.39,20424.0,230.73,231.39,230.39,231.39,20424.0
2021-05-12 11:00:00,231.38,231.76,230.34,230.6,30326.0,231.38,231.76,230.34,230.6,30326.0
2021-05-12 11:30:00,230.49,230.71,230.14,230.51,40410.0,230.49,230.71,230.14,230.51,40410.0
2021-05-12 12:00:00,230.5,231.04,229.78,229.78,33269.0,230.5,231.04,229.78,229.78,33269.0
2021-05-12 12:30:00,229.77,229.9,228.95,229.21,12202.0,229.77,229.9,228.95,229.21,12202.0
2021-05-12 13:00:00,229.07,229.41,228.7,228.84,34769.0,229.07,229.41,228.7,228.84,34769.0
2021-05-12 13:30:00,228.84,229.61,228.84,229.47,18389.0,228.84,229.61,228.84,229.47,18389.0
2021-05-12 14:00:00,229.56,229.56,228.95,229.03,6268.0,229.56,229.56,228.95,229.03,6268.0
2021-05-12 14:30:00,229.06,229.78,228.83,229.5,6909.0,229.06,229.78,228.83,229.5,6909.0
2021-05-12 15:00:00,229.48,229.58,228.21,228.47,14723.0,229.48,229.58,228.21,228.47,14723.0
2021-05-12 15:30:00,228.35,228.44,227.59,228.0,67461.0,228.35,228.44,227.59,228.0,67461.0
2021-05-13 09:30:00,229.07,229.34,228.19,229.05,57822.0,229.07,229.34,228.19,229.05,57822.0
2021-05-13 10:00:00,229.2,230.97,228.99,230.05,24829.0,229.2,230.97,228.99,230.05,24829.0
2021-05-13 10:30:00,230.12,230.8,229.87,230.8,40305.0,230.12,230.8,229.87,230.8,40305.0
2021-05-13 11:00:00,230.71,230.71,230.13,230.52,18674.0,230.71,230.71,230.13,230.52,18674.0
2021-05-13 11:30:00,230.53,230.65,230.12,230.25,15963.0,230.53,230.65,230.12,230.25,15963.0
2021-05-13 12:00:00,230.34,230.72,229.81,229.84,20508.0,230.34,230.72,229.81,229.84,20508.0
2021-05-13 12:30:00,229.92,230.1,229.61,229.85,43987.0,229.92,230.1,229.61,229.85,43987.0
2021-05-13 13:00:00,229.84,230.08,229.29,229.72,31051.0,229.84,230.08,229.29,229.72,31051.0
2021-05-13 13:30:00,229.74,229.74,228.66,228.75,19175.0,229.74,229.74,228.66,228.75,19175.0
2021-05-13 14:00:00,228.75,229.85,228.75,229.7,20897.0,228.75,229.85,228.75,229.7,20897.0
2021-05-13 14:30:00,229.77,230.33,229.59,229.88,41207.0,229.77,230.33,229.59,229.88,41207.0
2021-05-13 15:00:00,229.71,230.15,229.46,229.96,82749.0,229.71,230.15,229.46,229.96,82749.0
2021-05-13 15:30:00,230.0,230.33,229.35,229.76,190805.0,230.0,230.33,229.35,229.76,190805.0
2021-05-14 09:30:00,231.08,232.53,229.36,232.27,125910.0,231.08,232.53,229.36,232.27,125910.0
2021-05-14 10:00:00,232.21,233.65,231.71,233.25,28616.0,232.21,233.65,231.71,233.25,28616.0
2021-05-14 10:30:00,233.26,233.83,233.01,233.75,22363.0,233.26,233.83,233.01,233.75,22363.0
2021-05-14 11:00:00,233.68,234.31,233.27,233.3,24212.0,233.68,234.31,233.27,233.3,24212.0
2021-05-14 11:30:00,233.3,233.8,233.15,233.63,19004.0,233.3,233.8,233.15,233.63,19004.0
2021-05-14 12:00:00,233.58,234.38,233.55,234.25,17548.0,233.58,234.38,233.55,234.25,17548.0
2021-05-14 12:30:00,234.24,234.54,233.92,234.52,38166.0,234.24,234.54,233.92,234.52,38166.0
2021-05-14 13:00:00,234.54,234.72,234.26,234.54,13498.0,234.54,234.72,234.26,234.54,13498.0
2021-05-14 13:30:00,234.59,234.71,234.38,234.48,15350.0,234.59,234.71,234.38,234.48,15350.0
2021-05-14 14:00:00,234.5,234.81,233.91,234.47,19197.0,234.5,234.81,233.91,234.47,19197.0
2021-05-14 14:30:00,234.43,234.79,234.38,234.48,18519.0,234.43,234.79,234.38,234.48,18519.0
2021-05-14 15:00:00,234.54,234.77,234.19,234.51,35967.0,234.54,234.77,234.19,234.51,35967.0
2021-05-14 15:30:00,234.48,234.68,233.97,234.04,113690.0,234.48,234.68,233.97,234.04,113690.0
2021-05-17 09:30:00,234.65,235.54,233.22,233.92,33859.0,234.65,235.54,233.22,233.92,33859.0
2021-05-17 10:00:00,233.79,234.2,232.54,232.54,23375.0,233.79,234.2,232.54,232.54,23375.0
2021-05-17 10:30:00,232.69,233.13,232.3,232.77,15815.0,232.69,233.13,232.3,232.77,15815.0
2021-05-17 11:00:00,232.84,233.59,232.21,233.23,20695.0,232.84,233.59,232.21,233.23,20695.0
2021-05-17 11:30:00,233.15,233.17,232.39,232.92,13736.0,233.15,233.17,232.39,232.92,13736.0
2021-05-17 12:00:00,232.95,233.42,232.78,233.32,19337.0,232.95,233.42,232.78,233.32,19337.0
2021-05-17 12:30:00,233.37,233.7,233.01,233.31,9795.0,233.37,233.7,233.01,233.31,9795.0
2021-05-17 13:00:00,233.4,233.4,232.49,232.49,43414.0,233.4,233.4,232.49,232.49,43414.0
2021-05-17 13:30:00,232.51,232.51,231.39,231.46,17467.0,232.51,232.51,231.39,231.46,17467.0
2021-05-17 14:00:00,231.51,231.73,231.22,231.56,10991.0,231.51,231.73,231.22,231.56,10991.0
2021-05-17 14:30:00,231.65,232.11,231.3,232.03,20537.0,231.65,232.11,231.3,232.03,20537.0
2021-05-17 15:00:00,232.12,232.35,231.9,231.99,15730.0,232.12,232.35,231.9,231.99,15730.0
2021-05-17 15:30:00,231.93,232.15,231.4,231.44,58407.0,231.93,232.15,231.4,231.44,58407.0
2021-05-18 09:30:00,232.15,232.29,229.53,230.43,48334.0,232.15,232.29,229.53,230.43,48334.0
2021-05-18 10:00:00,230.34,231.74,230.34,231.54,26101.0,230.34,231.74,230.34,231.54,26101.0
2021-05-18 10:30:00,231.55,231.73,230.9,231.0,50688.0,231.55,231.73,230.9,231.0,50688.0
2021-05-18 11:00:00,231.11,231.83,230.94,231.51,58214.0,231.11,231.83,230.94,231.51,58214.0
2021-05-18 11:30:00,231.55,232.1,231.35,231.74,21661.0,231.55,232.1,231.35,231.74,21661.0
2021-05-18 12:00:00,231.75,231.9,231.41,231.66,15861.0,231.75,231.9,231.41,231.66,15861.0
2021-05-18 12:30:00,231.66,231.96,231.59,231.61,12741.0,231.66,231.96,231.59,231.61,12741.0
2021-05-18 13:00:00,231.73,231.91,231.39,231.83,15841.0,231.73,231.91,231.39,231.83,15841.0
2021-05-18 13:30:00,231.84,231.99,231.5,231.66,22285.0,231.84,231.99,231.5,231.66,22285.0
2021-05-18 14:00:00,231.79,232.14,231.32,231.32,23714.0,231.79,232.14,231.32,231.32,23714.0
2021-05-18 14:30:00,231.34,231.34,230.86,231.24,25450.0,231.34,231.34,230.86,231.24,25450.0
2021-05-18 15:00:00,231.29,231.76,231.1,231.76,30575.0,231.29,231.76,231.1,231.76,30575.0
2021-05-18 15:30:00,231.71,231.97,230.55,230.63,153473.0,231.71,231.97,230.55,230.63,153473.0
2021-05-19 09:30:00,228.12,229.49,226.95,228.04,49622.0,228.12,229.49,226.95,228.04,49622.0
2021-05-19 10:00:00,228.09,228.8,227.53,228.69,20692.0,228.09,228.8,227.53,228.69,20692.0
2021-05-19 10:30:00,228.68,229.48,227.75,228.88,32173.0,228.68,229.48,227.75,228.88,32173.0
2021-05-19 11:00:00,228.83,229.57,228.28,229.46,32344.0,228.83,229.57,228.28,229.46,32344.0
2021-05-19 11:30:00,229.33,229.41,228.81,229.34,22651.0,229.33,229.41,228.81,229.34,22651.0
2021-05-19 12:00:00,229.28,230.14,229.27,229.82,21808.0,229.28,230.14,229.27,229.82,21808.0
2021-05-19 12:30:00,229.94,230.94,229.9,230.92,30791.0,229.94,230.94,229.9,230.92,30791.0
2021-05-19 13:00:00,231.1,231.88,230.52,231.72,71397.0,231.1,231.88,230.52,231.72,71397.0
2021-05-19 13:30:00,231.87,232.19,231.63,231.83,70046.0,231.87,232.19,231.63,231.83,70046.0
2021-05-19 14:00:00,231.66,232.6,230.8,232.09,37296.0,231.66,232.6,230.8,232.09,37296.0
2021-05-19 14:30:00,232.16,232.29,230.89,231.06,21239.0,232.16,232.29,230.89,231.06,21239.0
2021-05-19 15:00:00,230.93,231.78,230.87,231.64,21000.0,230.93,231.78,230.87,231.64,21000.0
2021-05-19 15:30:00,231.63,232.72,230.82,232.7,137983.0,231.63,232.72,230.82,232.7,137983.0
2021-05-20 09:30:00,232.39,234.97,232.03,233.71,29002.0,232.39,234.97,232.03,233.71,29002.0
2021-05-20 10:00:00,233.93,235.31,233.92,234.65,14749.0,233.93,235.31,233.92,234.65,14749.0
2021-05-20 10:30:00,234.61,235.61,234.12,235.61,16822.0,234.61,235.61,234.12,235.61,16822.0
2021-05-20 11:00:00,235.66,235.91,235.3,235.66,17671.0,235.66,235.91,235.3,235.66,17671.0
2021-05-20 11:30:00,235.71,236.72,235.55,236.6,21829.0,235.71,236.72,235.55,236.6,21829.0
2021-05-20 12:00:00,236.34,236.59,235.92,236.42,14997.0,236.34,236.59,235.92,236.42,14997.0
2021-05-20 12:30:00,236.25,236.53,235.54,235.95,11378.0,236.25,236.53,235.54,235.95,11378.0
2021-05-20 13:00:00,236.04,236.94,236.0,236.56,7022.0,236.04,236.94,236.0,236.56,7022.0
2021-05-20 13:30:00,236.58,236.98,236.28,236.32,16437.0,236.58,236.98,236.28,236.32,16437.0
2021-05-20 14:00:00,236.44,237.06,236.32,237.0,35617.0,236.44,237.06,236.32,237.0,35617.0
2021-05-20 14:30:00,237.01,237.58,236.81,237.12,29580.0,237.01,237.58,236.81,237.12,29580.0
2021-05-20 15:00:00,237.05,237.7,236.86,237.61,18882.0,237.05,237.7,236.86,237.61,18882.0
2021-05-20 15:30:00,237.56,237.84,236.56,236.78,94663.0,237.56,237.84,236.56,236.78,94663.0
2021-05-21 09:30:00,237.35,239.48,237.35,239.48,54085.0,237.35,239.48,237.35,239.48,54085.0
2021-05-21 10:00:00,239.6,240.09,239.01,239.84,43501.0,239.6,240.09,239.01,239.84,43501.0
2021-05-21 10:30:00,239.7,240.8,239.5,240.64,70663.0,239.7,240.8,239.5,240.64,70663.0
2021-05-21 11:00:00,240.69,240.82,239.84,239.99,31491.0,240.69,240.82,239.84,239.99,31491.0
2021-05-21 11:30:00,239.91,239.91,238.47,238.59,15847.0,239.91,239.91,238.47,238.59,15847.0
2021-05-21 12:00:00,238.54,239.52,238.32,238.33,13501.0,238.54,239.52,238.32,238.33,13501.0
2021-05-21 12:30:00,238.55,238.91,238.13,238.46,11843.0,238.55,238.91,238.13,238.46,11843.0
2021-05-21 13:00:00,238.45,238.66,238.18,238.62,19094.0,238.45,238.66,238.18,238.62,19094.0
2021-05-21 13:30:00,238.65,238.84,238.34,238.73,11584.0,238.65,238.84,238.34,238.73,11584.0
2021-05-21 14:00:00,238.65,238.91,238.21,238.21,16842.0,238.65,238.91,238.21,238.21,16842.0
2021-05-21 14:30:00,238.3,239.36,238.22,239.15,35104.0,238.3,239.36,238.22,239.15,35104.0
2021-05-21 15:00:00,239.11,239.66,238.96,239.39,51469.0,239.11,239.66,238.96,239.39,51469.0
2021-05-21 15:30:00,239.38,239.95,238.96,238.98,194277.0,239.38,239.95,238.96,238.98,194277.0
2021-05-24 09:30:00,241.13,242.0,239.91,242.0,36297.0,241.13,242.0,239.91,242.0,36297.0
2021-05-24 10:00:00,241.96,242.73,241.45,242.6,36815.0,241.96,242.73,241.45,242.6,36815.0
2021-05-24 10:30:00,242.59,243.94,242.14,243.84,53497.0,242.59,243.94,242.14,243.84,53497.0
2021-05-24 11:00:00,243.73,243.78,242.31,243.31,26094.0,243.73,243.78,242.31,243.31,26094.0
2021-05-24 11:30:00,243.4,243.73,242.34,242.6,22667.0,243.4,243.73,242.34,242.6,22667.0
2021-05-24 12:00:00,242.43,243.29,242.1,242.1,27655.0,242.43,243.29,242.1,242.1,27655.0
2021-05-24 12:30:00,242.26,243.1,242.02,242.68,25972.0,242.26,243.1,242.02,242.68,25972.0
2021-05-24 13:00:00,242.71,242.85,242.38,242.62,11553.0,242.71,242.85,242.38,242.62,11553.0
2021-05-24 13:30:00,242.68,242.91,242.57,242.91,14393.0,242.68,242.91,242.57,242.91,14393.0
2021-05-24 14:00:00,242.95,242.99,242.62,242.73,13868.0,242.95,242.99,242.62,242.73,13868.0
2021-05-24 14:30:00,242.83,242.93,242.36,242.45,15379.0,242.83,242.93,242.36,242.45,15379.0
2021-05-24 15:00:00,242.44,242.52,242.11,242.19,20602.0,242.44,242.52,242.11,242.19,20602.0
2021-05-24 15:30:00,242.2,242.76,242.14,242.64,101970.0,242.2,242.76,242.14,242.64,101970.0
2021-05-25 09:30:00,243.44,243.78,241.42,241.42,18885.0,243.44,243.78,241.42,241.42,18885.0
2021-05-25 10:00:00,241.31,242.07,241.23,241.73,15581.0,241.31,242.07,241.23,241.73,15581.0
2021-05-25 10:30:00,241.81,243.63,241.48,243.49,22425.0,241.81,243.63,241.48,243.49,22425.0
2021-05-25 11:00:00,243.5,243.67,243.12,243.39,31425.0,243.5,243.67,243.12,243.39,31425.0
2021-05-25 11:30:00,243.39,243.99,243.02,243.87,17729.0,243.39,243.99,243.02,243.87,17729.0
2021-05-25 12:00:00,243.92,244.68,243.8,244.5,19427.0,243.92,244.68,243.8,244.5,19427.0
2021-05-25 12:30:00,244.42,244.96,243.47,243.72,71814.0,244.42,244.96,243.47,243.72,71814.0
2021-05-25 13:00:00,243.8,244.1,242.94,243.9,25626.0,243.8,244.1,242.94,243.9,25626.0
2021-05-25 13:30:00,244.0,244.05,243.34,243.59,14038.0,244.0,244.05,243.34,243.59,14038.0
2021-05-25 14:00:00,243.57,243.65,243.16,243.37,17056.0,243.57,243.65,243.16,243.37,17056.0
2021-05-25 14:30:00,243.34,243.75,242.03,242.1,54665.0,243.34,243.75,242.03,242.1,54665.0
2021-05-25 15:00:00,242.08,242.6,241.8,242.51,22508.0,242.08,242.6,241.8,242.51,22508.0
2021-05-25 15:30:00,242.55,242.67,241.84,242.13,153737.0,242.55,242.67,241.84,242.13,153737.0
2021-05-26 09:30:00,243.19,243.69,240.5,240.64,22493.0,243.19,243.69,240.5,240.64,22493.0
2021-05-26 10:00:00,240.77,241.68,240.55,241.46,21332.0,240.77,241.68,240.55,241.46,21332.0
2021-05-26 10:30:00,241.63,241.63,240.89,240.96,15471.0,241.63,241.63,240.89,240.96,15471.0
2021-05-26 11:00:00,240.92,241.18,240.33,240.44,28149.0,240.92,241.18,240.33,240.44,28149.0
2021-05-26 11:30:00,240.41,240.41,239.61,239.67,30065.0,240.41,240.41,239.61,239.67,30065.0
2021-05-26 12:00:00,239.64,240.04,239.27,239.33,20655.0,239.64,240.04,239.27,239.33,20655.0
2021-05-26 12:30:00,239.4,239.56,238.75,239.37,43364.0,239.4,239.56,238.75,239.37,43364.0
2021-05-26 13:00:00,239.36,239.48,238.96,239.42,20052.0,239.36,239.48,238.96,239.42,20052.0
2021-05-26 13:30:00,239.4,239.61,239.02,239.27,15252.0,239.4,239.61,239.02,239.27,15252.0
2021-05-26 14:00:00,239.36,239.42,238.53,238.66,24457.0,239.36,239.42,238.53,238.66,24457.0
2021-05-26 14:30:00,238.64,238.73,237.63,237.72,44413.0,238.64,238.73,237.63,237.72,44413.0
2021-05-26 15:00:00,237.79,239.45,237.79,239.08,23859.0,237.79,239.45,237.79,239.08,23859.0
2021-05-26 15:30:00,239.11,239.64,238.76,239.47,82105.0,239.11,239.64,238.76,239.47,82105.0
2021-05-27 09:30:00,239.95,240.9,239.19,239.74,56994.0,239.95,240.9,239.19,239.74,56994.0
2021-05-27 10:00:00,239.86,240.36,239.4,240.06,19840.0,239.86,240.36,239.4,240.06,19840.0
2021-05-27 10:30:00,239.98,240.45,239.82,240.25,73712.0,239.98,240.45,239.82,240.25,73712.0
2021-05-27 11:00:00,240.22,240.28,238.92,239.47,149756.0,240.22,240.28,238.92,239.47,149756.0
2021-05-27 11:30:00,239.37,240.13,239.28,240.11,29785.0,239.37,240.13,239.28,240.11,29785.0
2021-05-27 12:00:00,240.01,240.06,239.67,239.8,148531.0,240.01,240.06,239.67,239.8,148531.0
2021-05-27 12:30:00,239.78,240.53,239.61,240.04,108727.0,239.78,240.53,239.61,240.04,108727.0
2021-05-27 13:00:00,240.03,240.21,239.86,240.19,54106.0,240.03,240.21,239.86,240.19,54106.0
2021-05-27 13:30:00,240.19,240.25,239.63,239.63,39726.0,240.19,240.25,239.63,239.63,39726.0
2021-05-27 14:00:00,239.72,239.94,239.32,239.93,29039.0,239.72,239.94,239.32,239.93,29039.0
2021-05-27 14:30:00,240.01,240.04,239.43,239.44,26205.0,240.01,240.04,239.43,239.44,26205.0
2021-05-27 15:00:00,239.38,239.67,239.1,239.27,39119.0,239.38,239.67,239.1,239.27,39119.0
2021-05-27 15:30:00,239.27,239.3,237.28,237.55,384876.0,239.27,239.3,237.28,237.55,384876.0
2021-05-28 09:30:00,239.55,239.93,238.02,239.66,49918.0,239.55,239.93,238.02,239.66,49918.0
2021-05-28 10:00:00,239.91,240.26,239.42,240.0,108244.0,239.91,240.26,239.42,240.0,108244.0
2021-05-28 10:30:00,239.93,240.09,239.26,239.96,32055.0,239.93,240.09,239.26,239.96,32055.0
2021-05-28 11:00:00,239.95,240.09,239.08,239.28,111719.0,239.95,240.09,239.08,239.28,111719.0
2021-05-28 11:30:00,239.35,239.73,239.0,239.34,88597.0,239.35,239.73,239.0,239.34,88597.0
2021-05-28 12:00:00,239.4,239.48,238.9,239.08,43210.0,239.4,239.48,238.9,239.08,43210.0
2021-05-28 12:30:00,239.06,239.26,238.85,239.11,50928.0,239.06,239.26,238.85,239.11,50928.0
2021-05-28 13:00:00,239.16,239.25,238.5,238.73,117174.0,239.16,239.25,238.5,238.73,117174.0
2021-05-28 13:30:00,238.78,238.83,238.37,238.65,45899.0,238.78,238.83,238.37,238.65,45899.0
2021-05-28 14:00:00,238.65,240.26,238.47,240.26,38594.0,238.65,240.26,238.47,240.26,38594.0
2021-05-28 14:30:00,240.33,240.45,239.87,240.37,35718.0,240.33,240.45,239.87,240.37,35718.0
2021-05-28 15:00:00,240.3,240.37,239.93,240.09,32911.0,240.3,240.37,239.93,240.09,32911.0
2021-05-28 15:30:00,240.06,240.58,239.87,240.23,92165.0,240.06,240.58,239.87,240.23,92165.0
2021-06-01 09:30:00,241.4,242.01,237.57,237.75,38120.0,241.4,242.01,237.57,237.75,38120.0
2021-06-01 10:00:00,237.79,238.01,234.76,235.58,34472.0,237.79,238.01,234.76,235.58,34472.0
2021-06-01 10:30:00,235.41,236.88,235.34,236.68,24495.0,235.41,236.88,235.34,236.68,24495.0
2021-06-01 11:00:00,236.75,237.0,236.07,236.45,17221.0,236.75,237.0,236.07,236.45,17221.0
2021-06-01 11:30:00,236.41,236.79,235.88,235.99,20032.0,236.41,236.79,235.88,235.99,20032.0
2021-06-01 12:00:00,236.04,236.54,235.65,236.35,22350.0,236.04,236.54,235.65,236.35,22350.0
2021-06-01 12:30:00,236.3,236.45,236.04,236.23,17617.0,236.3,236.45,236.04,236.23,17617.0
2021-06-01 13:00:00,236.27,236.39,236.04,236.32,22584.0,236.27,236.39,236.04,236.32,22584.0
2021-06-01 13:30:00,236.27,237.62,236.27,237.62,23833.0,236.27,237.62,236.27,237.62,23833.0
2021-06-01 14:00:00,237.55,237.59,237.21,237.4,19214.0,237.55,237.59,237.21,237.4,19214.0
2021-06-01 14:30:00,237.43,237.86,237.43,237.63,22697.0,237.43,237.86,237.43,237.63,22697.0
2021-06-01 15:00:00,237.67,238.01,237.27,237.29,31067.0,237.67,238.01,237.27,237.29,31067.0
2021-06-01 15:30:00,237.35,237.87,237.24,237.47,74310.0,237.35,237.87,237.24,237.47,74310.0
2021-06-02 09:30:00,238.38,239.5,236.83,238.48,39476.0,238.38,239.5,236.83,238.48,39476.0
2021-06-02 10:00:00,238.59,239.39,238.22,238.98,32247.0,238.59,239.39,238.22,238.98,32247.0
2021-06-02 10:30:00,239.03,239.41,237.94,238.57,13877.0,239.03,239.41,237.94,238.57,13877.0
2021-06-02 11:00:00,238.48,238.73,238.16,238.16,13943.0,238.48,238.73,238.16,238.16,13943.0
2021-06-02 11:30:00,238.1,238.23,237.7,237.74,12173.0,238.1,238.23,237.7,237.74,12173.0
2021-06-02 12:00:00,237.69,237.88,237.34,237.45,19467.0,237.69,237.88,237.34,237.45,19467.0
2021-06-02 12:30:00,237.5,237.55,236.67,237.24,23835.0,237.5,237.55,236.67,237.24,23835.0
2021-06-02 13:00:00,237.17,237.18,236.56,236.94,24545.0,237.17,237.18,236.56,236.94,24545.0
2021-06-02 13:30:00,236.95,237.33,236.76,236.85,17335.0,236.95,237.33,236.76,236.85,17335.0
2021-06-02 14:00:00,236.87,237.32,236.63,236.67,18099.0,236.87,237.32,236.63,236.67,18099.0
2021-06-02 14:30:00,236.67,236.68,235.54,235.62,25473.0,236.67,236.68,235.54,235.62,25473.0
2021-06-02 15:00:00,235.56,235.73,235.22,235.35,30024.0,235.56,235.73,235.22,235.35,30024.0
2021-06-02 15:30:00,235.34,235.57,234.91,235.01,154082.0,235.34,235.57,234.91,235.01,154082.0
2021-06-03 09:30:00,233.38,234.84,231.14,231.22,80363.0,233.38,234.84,231.14,231.22,80363.0
2021-06-03 10:00:00,231.13,232.56,230.96,231.45,71104.0,231.13,232.56,230.96,231.45,71104.0
2021-06-03 10:30:00,231.22,233.05,231.09,232.89,59254.0,231.22,233.05,231.09,232.89,59254.0
2021-06-03 11:00:00,232.89,233.42,231.83,232.07,112526.0,232.89,233.42,231.83,232.07,112526.0
2021-06-03 11:30:00,232.0,232.56,231.6,232.3,107923.0,232.0,232.56,231.6,232.3,107923.0
2021-06-03 12:00:00,232.3,232.39,231.77,232.15,102191.0,232.3,232.39,231.77,232.15,102191.0
2021-06-03 12:30:00,232.2,233.01,232.0,232.86,45082.0,232.2,233.01,232.0,232.86,45082.0
2021-06-03 13:00:00,232.78,233.03,232.6,232.89,46969.0,232.78,233.03,232.6,232.89,46969.0
2021-06-03 13:30:00,232.82,233.35,232.81,233.26,29880.0,232.82,233.35,232.81,233.26,29880.0
2021-06-03 14:00:00,233.2,233.57,233.02,233.31,31998.0,233.2,233.57,233.02,233.31,31998.0
2021-06-03 14:30:00,233.37,233.87,233.34,233.67,32571.0,233.37,233.87,233.34,233.67,32571.0
2021-06-03 15:00:00,233.59,234.34,233.57,234.33,41432.0,233.59,234.34,233.57,234.33,41432.0
2021-06-03 15:30:00,234.28,234.44,233.26,233.34,187766.0,234.28,234.44,233.26,233.34,187766.0
2021-06-04 09:30:00,235.59,236.43,233.83,235.27,55517.0,235.59,236.43,233.83,235.27,55517.0
2021-06-04 10:00:00,235.27,235.27,233.45,234.03,67949.0,235.27,235.27,233.45,234.03,67949.0
2021-06-04 10:30:00,234.06,234.15,233.66,233.72,52054.0,234.06,234.15,233.66,233.72,52054.0
2021-06-04 11:00:00,233.74,234.73,233.67,234.22,36178.0,233.74,234.73,233.67,234.22,36178.0
2021-06-04 11:30:00,234.31,235.0,234.17,234.95,16119.0,234.31,235.0,234.17,234.95,16119.0
2021-06-04 12:00:00,234.97,235.0,234.18,234.25,19451.0,234.97,235.0,234.18,234.25,19451.0
2021-06-04 12:30:00,234.32,234.36,233.92,234.19,29912.0,234.32,234.36,233.92,234.19,29912.0
2021-06-04 13:00:00,234.21,234.3,233.89,233.95,18770.0,234.21,234.3,233.89,233.95,18770.0
2021-06-04 13:30:00,233.99,234.21,233.65,233.91,15144.0,233.99,234.21,233.65,233.91,15144.0
2021-06-04 14:00:00,233.93,234.18,233.71,233.71,22571.0,233.93,234.18,233.71,233.71,22571.0
2021-06-04 14:30:00,233.82,234.02,233.72,233.92,26193.0,233.82,234.02,233.72,233.92,26193.0
2021-06-04 15:00:00,233.94,234.41,233.75,234.14,38298.0,233.94,234.41,233.75,234.14,38298.0
2021-06-04 15:30:00,234.19,234.38,233.59,233.91,159970.0,234.19,234.38,233.59,233.91,159970.0
2021-06-07 09:30:00,233.57,234.77,233.36,234.09,37347.0,233.57,234.77,233.36,234.09,37347.0
2021-06-07 10:00:00,234.17,234.3,233.6,233.66,30965.0,234.17,234.3,233.6,233.66,30965.0
2021-06-07 10:30:00,233.6,234.39,233.38,234.25,62916.0,233.6,234.39,233.38,234.25,62916.0
2021-06-07 11:00:00,234.23,235.22,233.86,234.35,224780.0,234.23,235.22,233.86,234.35,224780.0
2021-06-07 11:30:00,234.31,234.65,234.12,234.51,43045.0,234.31,234.65,234.12,234.51,43045.0
2021-06-07 12:00:00,234.47,234.69,234.15,234.3,42559.0,234.47,234.69,234.15,234.3,42559.0
2021-06-07 12:30:00,234.27,234.37,233.46,233.53,50984.0,234.27,234.37,233.46,233.53,50984.0
2021-06-07 13:00:00,233.57,234.48,233.52,234.29,52325.0,233.57,234.48,233.52,234.29,52325.0
2021-06-07 13:30:00,234.21,234.75,233.6,233.65,54096.0,234.21,234.75,233.6,233.65,54096.0
2021-06-07 14:00:00,233.85,233.86,233.16,233.42,27635.0,233.85,233.86,233.16,233.42,27635.0
2021-06-07 14:30:00,233.38,233.76,233.3,233.62,34217.0,233.38,233.76,233.3,233.62,34217.0
2021-06-07 15:00:00,233.63,233.74,232.74,232.79,69643.0,233.63,233.74,232.74,232.79,69643.0
2021-06-07 15:30:00,232.79,233.35,232.58,233.19,198698.0,232.79,233.35,232.58,233.19,198698.0
2021-06-08 09:30:00,234.05,234.59,231.26,231.39,35640.0,234.05,234.59,231.26,231.39,35640.0
2021-06-08 10:00:00,231.43,232.25,231.2,231.52,18945.0,231.43,232.25,231.2,231.52,18945.0
2021-06-08 10:30:00,231.56,232.04,231.07,232.03,25820.0,231.56,232.04,231.07,232.03,25820.0
2021-06-08 11:00:00,232.03,232.43,231.67,232.11,18710.0,232.03,232.43,231.67,232.11,18710.0
2021-06-08 11:30:00,232.12,233.1,232.03,233.01,31188.0,232.12,233.1,232.03,233.01,31188.0
2021-06-08 12:00:00,233.02,233.81,233.02,233.72,30823.0,233.02,233.81,233.02,233.72,30823.0
2021-06-08 12:30:00,233.63,234.0,233.39,233.77,16620.0,233.63,234.0,233.39,233.77,16620.0
2021-06-08 13:00:00,233.75,234.22,233.55,234.04,20086.0,233.75,234.22,233.55,234.04,20086.0
2021-06-08 13:30:00,234.09,234.61,234.02,234.47,18438.0,234.09,234.61,234.02,234.47,18438.0
2021-06-08 14:00:00,234.43,234.49,233.99,234.48,44399.0,234.43,234.49,233.99,234.48,44399.0
2021-06-08 14:30:00,234.61,234.7,234.31,234.59,20533.0,234.61,234.7,234.31,234.59,20533.0
2021-06-08 15:00:00,234.61,235.2,234.56,235.11,22462.0,234.61,235.2,234.56,235.11,22462.0
2021-06-08 15:30:00,235.1,235.72,234.76,234.82,100990.0,235.1,235.72,234.76,234.82,100990.0
2021-06-09 09:30:00,235.2,236.59,234.65,235.7,35354.0,235.2,236.59,234.65,235.7,35354.0
2021-06-09 10:00:00,235.82,236.84,235.82,236.4,22816.0,235.82,236.84,235.82,236.4,22816.0
2021-06-09 10:30:00,236.39,237.1,236.37,236.47,13579.0,236.39,237.1,236.37,236.47,13579.0
2021-06-09 11:00:00,236.46,236.82,235.98,236.75,10193.0,236.46,236.82,235.98,236.75,10193.0
2021-06-09 11:30:00,236.7,236.88,236.44,236.79,19922.0,236.7,236.88,236.44,236.79,19922.0
2021-06-09 12:00:00,236.69,237.65,236.41,237.57,30034.0,236.69,237.65,236.41,237.57,30034.0
2021-06-09 12:30:00,237.57,238.34,237.55,237.85,88906.0,237.57,238.34,237.55,237.85,88906.0
2021-06-09 13:00:00,237.69,238.19,237.36,238.19,23091.0,237.69,238.19,237.36,238.19,23091.0
2021-06-09 13:30:00,238.16,238.43,238.0,238.29,31286.0,238.16,238.43,238.0,238.29,31286.0
2021-06-09 14:00:00,238.35,238.63,238.08,238.42,36434.0,238.35,238.63,238.08,238.42,36434.0
2021-06-09 14:30:00,238.52,238.8,238.25,238.73,54013.0,238.52,238.8,238.25,238.73,54013.0
2021-06-09 15:00:00,238.72,239.06,238.63,239.01,94777.0,238.72,239.06,238.63,239.01,94777.0
2021-06-09 15:30:00,239.0,239.85,239.0,239.4,176905.0,239.0,239.85,239.0,239.4,176905.0
2021-06-10 09:30:00,239.95,241.9,239.92,241.83,29141.0,239.95,241.9,239.92,241.83,29141.0
2021-06-10 10:00:00,241.9,242.23,241.28,242.12,37238.0,241.9,242.23,241.28,242.12,37238.0
2021-06-10 10:30:00,242.13,242.44,241.17,241.2,23699.0,242.13,242.44,241.17,241.2,23699.0
2021-06-10 11:00:00,241.25,241.96,241.01,241.79,21347.0,241.25,241.96,241.01,241.79,21347.0
2021-06-10 11:30:00,241.86,243.11,241.86,242.98,30802.0,241.86,243.11,241.86,242.98,30802.0
2021-06-10 12:00:00,242.9,243.94,242.82,243.84,46671.0,242.9,243.94,242.82,243.84,46671.0
2021-06-10 12:30:00,243.9,244.38,243.43,243.58,26307.0,243.9,244.38,243.43,243.58,26307.0
2021-06-10 13:00:00,243.49,243.65,243.22,243.4,13771.0,243.49,243.65,243.22,243.4,13771.0
2021-06-10 13:30:00,243.51,243.99,243.38,243.81,17073.0,243.51,243.99,243.38,243.81,17073.0
2021-06-10 14:00:00,243.8,244.09,243.4,243.61,21340.0,243.8,244.09,243.4,243.61,21340.0
2021-06-10 14:30:00,243.59,243.8,243.45,243.64,17357.0,243.59,243.8,243.45,243.64,17357.0
2021-06-10 15:00:00,243.64,243.66,243.07,243.23,28250.0,243.64,243.66,243.07,243.23,28250.0
2021-06-10 15:30:00,243.25,243.31,242.6,242.91,121833.0,243.25,243.31,242.6,242.91,121833.0
2021-06-11 09:30:00,243.0,243.28,241.27,242.05,62603.0,243.0,243.28,241.27,242.05,62603.0
2021-06-11 10:00:00,242.26,242.62,240.89,241.24,30477.0,242.26,242.62,240.89,241.24,30477.0
2021-06-11 10:30:00,241.24,241.36,240.47,241.0,39273.0,241.24,241.36,240.47,241.0,39273.0
2021-06-11 11:00:00,240.97,241.58,240.83,241.58,30803.0,240.97,241.58,240.83,241.58,30803.0
2021-06-11 11:30:00,241.59,241.76,240.54,240.85,17794.0,241.59,241.76,240.54,240.85,17794.0
2021-06-11 12:00:00,240.84,241.29,240.63,240.82,30151.0,240.84,241.29,240.63,240.82,30151.0
2021-06-11 12:30:00,240.87,241.23,240.66,240.7,46115.0,240.87,241.23,240.66,240.7,46115.0
2021-06-11 13:00:00,240.7,241.91,240.63,241.76,54811.0,240.7,241.91,240.63,241.76,54811.0
2021-06-11 13:30:00,241.85,243.07,241.81,242.78,49027.0,241.85,243.07,241.81,242.78,49027.0
2021-06-11 14:00:00,242.74,243.1,242.63,242.79,23779.0,242.74,243.1,242.63,242.79,23779.0
2021-06-11 14:30:00,242.79,243.04,242.6,242.76,23331.0,242.79,243.04,242.6,242.76,23331.0
2021-06-11 15:00:00,242.79,243.07,242.54,242.79,41778.0,242.79,243.07,242.54,242.79,41778.0
2021-06-11 15:30:00,242.84,243.54,242.65,243.42,121318.0,242.84,243.54,242.65,243.42,121318.0
2021-06-14 09:30:00,243.41,243.76,242.3,243.45,26958.0,243.41,243.76,242.3,243.45,26958.0
2021-06-14 10:00:00,243.49,244.32,243.39,243.79,20645.0,243.49,244.32,243.39,243.79,20645.0
2021-06-14 10:30:00,243.77,244.15,243.69,244.14,15080.0,243.77,244.15,243.69,244.14,15080.0
2021-06-14 11:00:00,244.14,244.89,244.14,244.7,27631.0,244.14,244.89,244.14,244.7,27631.0
2021-06-14 11:30:00,244.66,245.51,244.52,244.78,91608.0,244.66,245.51,244.52,244.78,91608.0
2021-06-14 12:00:00,244.77,245.05,244.36,244.9,20983.0,244.77,245.05,244.36,244.9,20983.0
2021-06-14 12:30:00,244.79,244.91,244.32,244.38,25272.0,244.79,244.91,244.32,244.38,25272.0
2021-06-14 13:00:00,244.31,244.37,243.84,244.25,18174.0,244.31,244.37,243.84,244.25,18174.0
2021-06-14 13:30:00,244.27,244.32,243.42,243.52,12995.0,244.27,244.32,243.42,243.52,12995.0
2021-06-14 14:00:00,243.51,243.65,243.38,243.52,14013.0,243.51,243.65,243.38,243.52,14013.0
2021-06-14 14:30:00,243.46,243.76,243.24,243.58,16435.0,243.46,243.76,243.24,243.58,16435.0
2021-06-14 15:00:00,243.52,243.97,243.41,243.91,22193.0,243.52,243.97,243.41,243.91,22193.0
2021-06-14 15:30:00,243.92,244.49,243.69,244.47,111380.0,243.92,244.49,243.69,244.47,111380.0
2021-06-15 09:30:00,245.21,246.2,244.24,244.31,62401.0,245.21,246.2,244.24,244.31,62401.0
2021-06-15 10:00:00,244.35,245.09,244.18,244.77,59324.0,244.35,245.09,244.18,244.77,59324.0
2021-06-15 10:30:00,244.94,245.36,244.64,244.82,28420.0,244.94,245.36,244.64,244.82,28420.0
2021-06-15 11:00:00,244.91,245.26,244.67,245.16,31078.0,244.91,245.26,244.67,245.16,31078.0
2021-06-15 11:30:00,245.19,245.33,244.74,245.08,28556.0,245.19,245.33,244.74,245.08,28556.0
2021-06-15 12:00:00,245.08,245.72,245.02,245.59,19540.0,245.08,245.72,245.02,245.59,19540.0
2021-06-15 12:30:00,245.63,245.85,245.26,245.5,29602.0,245.63,245.85,245.26,245.5,29602.0
2021-06-15 13:00:00,245.58,245.71,245.41,245.68,18153.0,245.58,245.71,245.41,245.68,18153.0
2021-06-15 13:30:00,245.63,246.19,245.44,246.14,21261.0,245.63,246.19,245.44,246.14,21261.0
2021-06-15 14:00:00,246.18,246.9,246.18,246.76,20985.0,246.18,246.9,246.18,246.76,20985.0
2021-06-15 14:30:00,246.7,247.48,246.65,247.05,38155.0,246.7,247.48,246.65,247.05,38155.0
2021-06-15 15:00:00,247.03,247.26,246.7,247.08,30619.0,247.03,247.26,246.7,247.08,30619.0
2021-06-15 15:30:00,247.11,247.3,246.73,246.87,111208.0,247.11,247.3,246.73,246.87,111208.0
2021-06-16 09:30:00,248.74,248.74,246.01,246.75,26902.0,248.74,248.74,246.01,246.75,26902.0
2021-06-16 10:00:00,246.82,247.27,245.2,245.54,54973.0,246.82,247.27,245.2,245.54,54973.0
2021-06-16 10:30:00,245.59,245.64,244.44,244.72,33834.0,245.59,245.64,244.44,244.72,33834.0
2021-06-16 11:00:00,244.81,246.07,244.45,245.59,74240.0,244.81,246.07,244.45,245.59,74240.0
2021-06-16 11:30:00,245.59,245.75,245.2,245.51,31839.0,245.59,245.75,245.2,245.51,31839.0
2021-06-16 12:00:00,245.52,246.42,245.32,246.22,31233.0,245.52,246.42,245.32,246.22,31233.0
2021-06-16 12:30:00,246.23,246.97,245.84,246.81,27615.0,246.23,246.97,245.84,246.81,27615.0
2021-06-16 13:00:00,246.76,247.0,246.56,246.85,46075.0,246.76,247.0,246.56,246.85,46075.0
2021-06-16 13:30:00,246.85,247.17,246.3,246.62,27836.0,246.85,247.17,246.3,246.62,27836.0
2021-06-16 14:00:00,246.43,246.43,244.03,244.62,45156.0,246.43,246.43,244.03,244.62,45156.0
2021-06-16 14:30:00,244.44,245.1,243.77,244.86,41581.0,244.44,245.1,243.77,244.86,41581.0
2021-06-16 15:00:00,244.86,245.29,244.62,244.69,48557.0,244.86,245.29,244.62,244.69,48557.0
2021-06-16 15:30:00,244.71,245.09,244.1,244.19,125864.0,244.71,245.09,244.1,244.19,125864.0
2021-06-17 09:30:00,243.86,245.68,243.12,245.38,51666.0,243.86,245.68,243.12,245.38,51666.0
2021-06-17 10:00:00,245.3,246.4,245.18,245.88,30273.0,245.3,246.4,245.18,245.88,30273.0
2021-06-17 10:30:00,245.84,246.13,245.18,245.72,30953.0,245.84,246.13,245.18,245.72,30953.0
2021-06-17 11:00:00,245.58,245.79,245.13,245.25,39620.0,245.58,245.79,245.13,245.25,39620.0
2021-06-17 11:30:00,245.34,245.7,244.5,244.55,30850.0,245.34,245.7,244.5,244.55,30850.0
2021-06-17 12:00:00,244.51,244.96,243.86,243.93,28856.0,244.51,244.96,243.86,243.93,28856.0
2021-06-17 12:30:00,243.92,244.49,243.69,244.39,55262.0,243.92,244.49,243.69,244.39,55262.0
2021-06-17 13:00:00,244.41,245.87,244.3,245.87,42860.0,244.41,245.87,244.3,245.87,42860.0
2021-06-17 13:30:00,245.88,245.95,244.99,245.36,33824.0,245.88,245.95,244.99,245.36,33824.0
2021-06-17 14:00:00,245.38,246.23,245.29,246.01,28896.0,245.38,246.23,245.29,246.01,28896.0
2021-06-17 14:30:00,246.09,246.4,245.87,246.11,28679.0,246.09,246.4,245.87,246.11,28679.0
2021-06-17 15:00:00,246.24,247.06,245.99,246.58,62156.0,246.24,247.06,245.99,246.58,62156.0
2021-06-17 15:30:00,246.61,247.02,246.14,246.39,147877.0,246.61,247.02,246.14,246.39,147877.0
2021-06-18 09:30:00,244.65,247.06,244.42,246.24,118888.0,244.65,247.06,244.42,246.24,118888.0
2021-06-18 10:00:00,246.05,246.05,244.89,245.23,34821.0,246.05,246.05,244.89,245.23,34821.0
2021-06-18 10:30:00,245.23,245.81,244.05,244.18,27807.0,245.23,245.81,244.05,244.18,27807.0
2021-06-18 11:00:00,244.1,244.59,242.82,243.01,35591.0,244.1,244.59,242.82,243.01,35591.0
2021-06-18 11:30:00,243.05,244.11,243.04,243.7,31996.0,243.05,244.11,243.04,243.7,31996.0
2021-06-18 12:00:00,243.68,244.62,243.65,244.53,29856.0,243.68,244.62,243.65,244.53,29856.0
2021-06-18 12:30:00,244.51,244.68,243.7,243.81,41579.0,244.51,244.68,243.7,243.81,41579.0
2021-06-18 13:00:00,243.78,243.94,243.24,243.4,40559.0,243.78,243.94,243.24,243.4,40559.0
2021-06-18 13:30:00,243.34,243.78,243.14,243.37,28781.0,243.34,243.78,243.14,243.37,28781.0
2021-06-18 14:00:00,243.29,243.84,243.25,243.44,25856.0,243.29,243.84,243.25,243.44,25856.0
2021-06-18 14:30:00,243.46,243.99,243.35,243.68,44471.0,243.46,243.99,243.35,243.68,44471.0
2021-06-18 15:00:00,243.7,244.12,243.39,243.84,53460.0,243.7,244.12,243.39,243.84,53460.0
2021-06-18 15:30:00,243.79,243.9,238.99,239.67,494014.0,243.79,243.9,238.99,239.67,494014.0
2021-06-21 09:30:00,241.11,241.83,239.1,241.78,53670.0,241.11,241.83,239.1,241.78,53670.0
2021-06-21 10:00:00,241.84,242.97,241.74,242.97,54118.0,241.84,242.97,241.74,242.97,54118.0
2021-06-21 10:30:00,242.92,243.63,242.91,243.26,56677.0,242.92,243.63,242.91,243.26,56677.0
2021-06-21 11:00:00,243.33,244.21,243.16,243.46,53527.0,243.33,244.21,243.16,243.46,53527.0
2021-06-21 11:30:00,243.46,244.28,243.4,243.81,42780.0,243.46,244.28,243.4,243.81,42780.0
2021-06-21 12:00:00,243.73,243.85,243.19,243.39,28575.0,243.73,243.85,243.19,243.39,28575.0
2021-06-21 12:30:00,243.39,243.64,242.86,242.94,21847.0,243.39,243.64,242.86,242.94,21847.0
2021-06-21 13:00:00,242.93,243.11,242.38,242.63,22747.0,242.93,243.11,242.38,242.63,22747.0
2021-06-21 13:30:00,242.63,243.69,242.63,243.63,21337.0,242.63,243.69,242.63,243.63,21337.0
2021-06-21 14:00:00,243.64,243.81,243.24,243.45,22207.0,243.64,243.81,243.24,243.45,22207.0
2021-06-21 14:30:00,243.37,243.65,243.31,243.45,21677.0,243.37,243.65,243.31,243.45,21677.0
2021-06-21 15:00:00,243.49,243.54,243.23,243.54,29663.0,243.49,243.54,243.23,243.54,29663.0
2021-06-21 15:30:00,243.47,243.79,243.19,243.42,114486.0,243.47,243.79,243.19,243.42,114486.0
2021-06-22 09:30:00,243.42,244.95,241.91,242.11,41549.0,243.42,244.95,241.91,242.11,41549.0
2021-06-22 10:00:00,242.07,243.61,242.02,243.31,32852.0,242.07,243.61,242.02,243.31,32852.0
2021-06-22 10:30:00,243.38,243.66,243.21,243.47,45941.0,243.38,243.66,243.21,243.47,45941.0
2021-06-22 11:00:00,243.46,244.23,243.18,243.91,35070.0,243.46,244.23,243.18,243.91,35070.0
2021-06-22 11:30:00,243.98,244.07,242.98,243.09,47071.0,243.98,244.07,242.98,243.09,47071.0
2021-06-22 12:00:00,243.11,244.0,243.11,243.95,48732.0,243.11,244.0,243.11,243.95,48732.0
2021-06-22 12:30:00,243.94,244.23,243.74,243.84,36376.0,243.94,244.23,243.74,243.84,36376.0
2021-06-22 13:00:00,243.83,244.51,243.75,244.41,34821.0,243.83,244.51,243.75,244.41,34821.0
2021-06-22 13:30:00,244.37,244.38,243.79,243.89,27913.0,244.37,244.38,243.79,243.89,27913.0
2021-06-22 14:00:00,243.89,244.31,243.75,243.83,32103.0,243.89,244.31,243.75,243.83,32103.0
2021-06-22 14:30:00,243.88,244.28,243.66,243.74,27028.0,243.88,244.28,243.66,243.74,27028.0
2021-06-22 15:00:00,243.74,244.3,243.66,244.2,51197.0,243.74,244.3,243.66,244.2,51197.0
2021-06-22 15:30:00,244.14,244.2,243.6,243.95,135951.0,244.14,244.2,243.6,243.95,135951.0
2021-06-23 09:30:00,243.09,243.98,241.99,243.03,36708.0,243.09,243.98,241.99,243.03,36708.0
2021-06-23 10:00:00,242.95,244.29,242.94,244.23,53157.0,242.95,244.29,242.94,244.23,53157.0
2021-06-23 10:30:00,244.26,244.56,243.69,244.29,64454.0,244.26,244.56,243.69,244.29,64454.0
2021-06-23 11:00:00,244.31,244.64,242.7,242.71,64187.0,244.31,244.64,242.7,242.71,64187.0
2021-06-23 11:30:00,242.74,242.96,241.83,242.04,33240.0,242.74,242.96,241.83,242.04,33240.0
2021-06-23 12:00:00,242.14,242.75,241.85,242.74,29600.0,242.14,242.75,241.85,242.74,29600.0
2021-06-23 12:30:00,242.6,242.6,242.03,242.23,35887.0,242.6,242.6,242.03,242.23,35887.0
2021-06-23 13:00:00,242.22,242.5,241.96,242.07,36894.0,242.22,242.5,241.96,242.07,36894.0
2021-06-23 13:30:00,242.16,242.83,241.58,242.79,127801.0,242.16,242.83,241.58,242.79,127801.0
2021-06-23 14:00:00,242.72,243.22,242.47,242.92,27624.0,242.72,243.22,242.47,242.92,27624.0
2021-06-23 14:30:00,242.87,243.01,242.5,242.62,19895.0,242.87,243.01,242.5,242.62,19895.0
2021-06-23 15:00:00,242.67,243.05,242.62,242.88,22516.0,242.67,243.05,242.62,242.88,22516.0
2021-06-23 15:30:00,242.9,242.9,242.03,242.34,99487.0,242.9,242.9,242.03,242.34,99487.0
2021-06-24 09:30:00,243.58,244.82,242.82,243.58,41615.0,243.58,244.82,242.82,243.58,41615.0
2021-06-24 10:00:00,243.67,244.17,243.23,243.79,52490.0,243.67,244.17,243.23,243.79,52490.0
2021-06-24 10:30:00,243.84,243.95,242.94,243.06,38635.0,243.84,243.95,242.94,243.06,38635.0
2021-06-24 11:00:00,243.11,243.48,242.04,242.42,34349.0,243.11,243.48,242.04,242.42,34349.0
2021-06-24 11:30:00,242.46,242.89,242.1,242.31,31577.0,242.46,242.89,242.1,242.31,31577.0
2021-06-24 12:00:00,242.25,242.62,242.11,242.18,22137.0,242.25,242.62,242.11,242.18,22137.0
2021-06-24 12:30:00,242.17,242.33,241.65,242.03,28745.0,242.17,242.33,241.65,242.03,28745.0
2021-06-24 13:00:00,242.06,242.22,241.82,241.84,22425.0,242.06,242.22,241.82,241.84,22425.0
2021-06-24 13:30:00,241.83,241.94,241.24,241.46,26282.0,241.83,241.94,241.24,241.46,26282.0
2021-06-24 14:00:00,241.51,242.16,241.44,241.93,28060.0,241.51,242.16,241.44,241.93,28060.0
2021-06-24 14:30:00,241.92,242.01,241.66,241.75,20863.0,241.92,242.01,241.66,241.75,20863.0
2021-06-24 15:00:00,241.71,241.83,241.28,241.44,31108.0,241.71,241.83,241.28,241.44,31108.0
2021-06-24 15:30:00,241.45,241.76,240.81,240.91,130328.0,241.45,241.76,240.81,240.91,130328.0
2021-06-25 09:30:00,241.93,242.9,240.89,242.86,46595.0,241.93,242.9,240.89,242.86,46595.0
2021-06-25 10:00:00,243.19,243.65,242.84,243.65,26222.0,243.19,243.65,242.84,243.65,26222.0
2021-06-25 10:30:00,243.64,243.7,242.36,242.58,32112.0,243.64,243.7,242.36,242.58,32112.0
2021-06-25 11:00:00,242.61,243.16,242.18,243.0,145983.0,242.61,243.16,242.18,243.0,145983.0
2021-06-25 11:30:00,242.85,243.18,242.56,243.1,23347.0,242.85,243.18,242.56,243.1,23347.0
2021-06-25 12:00:00,243.1,243.37,242.86,243.0,364264.0,243.1,243.37,242.86,243.0,364264.0
2021-06-25 12:30:00,243.13,243.22,242.66,243.2,26527.0,243.13,243.22,242.66,243.2,26527.0
2021-06-25 13:00:00,243.2,244.4,243.06,244.29,32603.0,243.2,244.4,243.06,244.29,32603.0
2021-06-25 13:30:00,244.35,244.41,243.6,244.15,72077.0,244.35,244.41,243.6,244.15,72077.0
2021-06-25 14:00:00,244.16,245.34,244.1,245.1,42208.0,244.16,245.34,244.1,245.1,42208.0
2021-06-25 14:30:00,245.05,245.13,244.5,244.64,49019.0,245.05,245.13,244.5,244.64,49019.0
2021-06-25 15:00:00,244.58,245.73,244.5,245.35,31607.0,244.58,245.73,244.5,245.35,31607.0
2021-06-25 15:30:00,245.35,245.77,245.03,245.42,155965.0,245.35,245.77,245.03,245.42,155965.0
2021-06-28 09:30:00,245.93,246.75,243.55,244.13,38156.0,245.93,246.75,243.55,244.13,38156.0
2021-06-28 10:00:00,244.11,244.39,243.09,243.34,22224.0,244.11,244.39,243.09,243.34,22224.0
2021-06-28 10:30:00,243.41,244.04,243.13,243.71,20617.0,243.41,244.04,243.13,243.71,20617.0
2021-06-28 11:00:00,243.61,243.95,243.43,243.45,21221.0,243.61,243.95,243.43,243.45,21221.0
2021-06-28 11:30:00,243.38,243.96,242.95,243.91,18526.0,243.38,243.96,242.95,243.91,18526.0
2021-06-28 12:00:00,243.99,244.03,242.86,242.88,18218.0,243.99,244.03,242.86,242.88,18218.0
2021-06-28 12:30:00,242.91,243.01,242.16,242.22,14396.0,242.91,243.01,242.16,242.22,14396.0
2021-06-28 13:00:00,242.21,242.72,242.2,242.59,12709.0,242.21,242.72,242.2,242.59,12709.0
2021-06-28 13:30:00,242.68,243.37,242.49,243.37,12868.0,242.68,243.37,242.49,243.37,12868.0
2021-06-28 14:00:00,243.37,243.7,243.3,243.45,14641.0,243.37,243.7,243.3,243.45,14641.0
2021-06-28 14:30:00,243.47,243.81,243.01,243.56,34334.0,243.47,243.81,243.01,243.56,34334.0
2021-06-28 15:00:00,243.56,244.03,243.33,243.83,17334.0,243.56,244.03,243.33,243.83,17334.0
2021-06-28 15:30:00,243.9,243.9,243.33,243.33,80963.0,243.9,243.9,243.33,243.33,80963.0
2021-06-29 09:30:00,243.14,244.74,242.58,244.74,27361.0,243.14,244.74,242.58,244.74,27361.0
2021-06-29 10:00:00,244.74,245.43,244.5,244.9,26631.0,244.74,245.43,244.5,244.9,26631.0
2021-06-29 10:30:00,245.1,245.19,244.35,244.66,24229.0,245.1,245.19,244.35,244.66,24229.0
2021-06-29 11:00:00,244.58,244.82,244.54,244.79,33946.0,244.58,244.82,244.54,244.79,33946.0
2021-06-29 11:30:00,244.73,244.73,244.19,244.67,24088.0,244.73,244.73,244.19,244.67,24088.0
2021-06-29 12:00:00,244.72,245.0,244.46,245.0,26158.0,244.72,245.0,244.46,245.0,26158.0
2021-06-29 12:30:00,245.03,245.15,244.73,244.86,12250.0,245.03,245.15,244.73,244.86,12250.0
2021-06-29 13:00:00,244.84,245.62,244.82,245.03,21643.0,244.84,245.62,244.82,245.03,21643.0
2021-06-29 13:30:00,244.96,245.13,244.83,245.03,22513.0,244.96,245.13,244.83,245.03,22513.0
2021-06-29 14:00:00,245.03,245.08,244.77,244.8,11055.0,245.03,245.08,244.77,244.8,11055.0
2021-06-29 14:30:00,244.67,244.83,244.38,244.38,19736.0,244.67,244.83,244.38,244.38,19736.0
2021-06-29 15:00:00,244.35,244.35,244.0,244.2,20631.0,244.35,244.35,244.0,244.2,20631.0
2021-06-29 15:30:00,244.12,244.43,243.94,244.19,49964.0,244.12,244.43,243.94,244.19,49964.0
2021-06-30 09:30:00,243.34,243.99,241.47,241.68,34504.0,243.34,243.99,241.47,241.68,34504.0
2021-06-30 10:00:00,241.59,241.92,240.89,241.09,33432.0,241.59,241.92,240.89,241.09,33432.0
2021-06-30 10:30:00,241.06,242.01,240.62,241.55,30331.0,241.06,242.01,240.62,241.55,30331.0
2021-06-30 11:00:00,241.65,242.07,240.91,240.95,36194.0,241.65,242.07,240.91,240.95,36194.0
2021-06-30 11:30:00,240.95,241.15,240.61,240.91,18151.0,240.95,241.15,240.61,240.91,18151.0
2021-06-30 12:00:00,240.9,241.04,240.33,240.86,25904.0,240.9,241.04,240.33,240.86,25904.0
2021-06-30 12:30:00,240.86,241.88,240.84,241.64,20900.0,240.86,241.88,240.84,241.64,20900.0
2021-06-30 13:00:00,241.66,241.93,241.37,241.43,12742.0,241.66,241.93,241.37,241.43,12742.0
2021-06-30 13:30:00,241.47,241.99,241.37,241.63,17439.0,241.47,241.99,241.37,241.63,17439.0
2021-06-30 14:00:00,241.49,241.58,240.63,240.77,22203.0,241.49,241.58,240.63,240.77,22203.0
2021-06-30 14:30:00,240.82,240.88,240.4,240.49,26251.0,240.82,240.88,240.4,240.49,26251.0
2021-06-30 15:00:00,240.48,241.23,240.39,241.14,34833.0,240.48,241.23,240.39,241.14,34833.0
2021-06-30 15:30:00,241.17,242.61,241.16,242.31,209822.0,241.17,242.61,241.16,242.31,209822.0
2021-07-01 09:30:00,242.73,244.54,242.46,244.51,24552.0,242.73,244.54,242.46,244.51,24552.0
2021-07-01 10:00:00,244.74,245.32,243.99,244.78,28302.0,244.74,245.32,243.99,244.78,28302.0
2021-07-01 10:30:00,244.81,246.13,244.61,246.01,37200.0,244.81,246.13,244.61,246.01,37200.0
2021-07-01 11:00:00,246.0,246.16,245.11,245.71,42688.0,246.0,246.16,245.11,245.71,42688.0
2021-07-01 11:30:00,245.73,246.28,245.63,246.11,29542.0,245.73,246.28,245.63,246.11,29542.0
2021-07-01 12:00:00,246.14,246.14,245.33,245.69,21543.0,246.14,246.14,245.33,245.69,21543.0
2021-07-01 12:30:00,245.58,246.1,245.4,246.08,18063.0,245.58,246.1,245.4,246.08,18063.0
2021-07-01 13:00:00,246.01,246.11,245.21,245.4,23853.0,246.01,246.11,245.21,245.4,23853.0
2021-07-01 13:30:00,245.42,246.17,245.36,246.06,15832.0,245.42,246.17,245.36,246.06,15832.0
2021-07-01 14:00:00,246.12,246.22,245.71,245.75,21200.0,246.12,246.22,245.71,245.75,21200.0
2021-07-01 14:30:00,245.78,246.34,245.69,246.12,28114.0,245.78,246.34,245.69,246.12,28114.0
2021-07-01 15:00:00,246.13,246.61,245.91,246.59,34379.0,246.13,246.61,245.91,246.59,34379.0
2021-07-01 15:30:00,246.59,247.35,246.5,247.06,112025.0,246.59,247.35,246.5,247.06,112025.0
2021-07-02 09:30:00,247.41,247.41,246.15,247.01,34395.0,247.41,247.41,246.15,247.01,34395.0
2021-07-02 10:00:00,246.92,247.2,246.52,246.66,19311.0,246.92,247.2,246.52,246.66,19311.0
2021-07-02 10:30:00,246.62,247.31,246.17,247.3,21800.0,246.62,247.31,246.17,247.3,21800.0
2021-07-02 11:00:00,247.27,247.42,246.87,246.97,12259.0,247.27,247.42,246.87,246.97,12259.0
2021-07-02 11:30:00,247.2,247.3,246.8,247.03,11310.0,247.2,247.3,246.8,247.03,11310.0
2021-07-02 12:00:00,247.08,247.39,247.01,247.24,9708.0,247.08,247.39,247.01,247.24,9708.0
2021-07-02 12:30:00,247.15,248.0,247.15,247.99,19119.0,247.15,248.0,247.15,247.99,19119.0
2021-07-02 13:00:00,247.93,248.07,247.6,247.96,11283.0,247.93,248.07,247.6,247.96,11283.0
2021-07-02 13:30:00,247.97,248.47,247.93,248.37,15846.0,247.97,248.47,247.93,248.37,15846.0
2021-07-02 14:00:00,248.34,248.64,248.23,248.59,13630.0,248.34,248.64,248.23,248.59,13630.0
2021-07-02 14:30:00,248.7,248.8,248.28,248.53,15071.0,248.7,248.8,248.28,248.53,15071.0
2021-07-02 15:00:00,248.34,249.15,248.34,248.95,14634.0,248.34,249.15,248.34,248.95,14634.0
2021-07-02 15:30:00,248.99,249.45,248.82,249.2,76391.0,248.99,249.45,248.82,249.2,76391.0
2021-07-06 09:30:00,249.64,249.72,248.29,249.26,73944.0,249.64,249.72,248.29,249.26,73944.0
2021-07-06 10:00:00,249.12,249.4,247.84,248.22,23542.0,249.12,249.4,247.84,248.22,23542.0
2021-07-06 10:30:00,248.23,248.61,247.88,248.58,61611.0,248.23,248.61,247.88,248.58,61611.0
2021-07-06 11:00:00,248.5,248.83,248.16,248.5,26047.0,248.5,248.83,248.16,248.5,26047.0
2021-07-06 11:30:00,248.48,248.78,248.42,248.72,17897.0,248.48,248.78,248.42,248.72,17897.0
2021-07-06 12:00:00,248.68,248.79,248.03,248.62,10536.0,248.68,248.79,248.03,248.62,10536.0
2021-07-06 12:30:00,248.53,249.18,248.23,249.18,26486.0,248.53,249.18,248.23,249.18,26486.0
2021-07-06 13:00:00,249.19,249.83,249.11,249.54,84011.0,249.19,249.83,249.11,249.54,84011.0
2021-07-06 13:30:00,249.52,249.59,248.45,249.26,53236.0,249.52,249.59,248.45,249.26,53236.0
2021-07-06 14:00:00,249.25,249.89,249.16,249.57,42248.0,249.25,249.89,249.16,249.57,42248.0
2021-07-06 14:30:00,249.56,250.4,249.56,250.31,28320.0,249.56,250.4,249.56,250.31,28320.0
2021-07-06 15:00:00,250.32,250.81,250.28,250.8,25426.0,250.32,250.81,250.28,250.8,25426.0
2021-07-06 15:30:00,250.77,251.57,250.41,251.01,133486.0,250.77,251.57,250.41,251.01,133486.0
2021-07-07 09:30:00,251.67,253.36,251.15,253.31,34657.0,251.67,253.36,251.15,253.31,34657.0
2021-07-07 10:00:00,253.31,253.36,251.1,251.1,21567.0,253.31,253.36,251.1,251.1,21567.0
2021-07-07 10:30:00,250.82,250.93,248.98,250.59,19377.0,250.82,250.93,248.98,250.59,19377.0
2021-07-07 11:00:00,250.77,252.51,250.61,252.46,21542.0,250.77,252.51,250.61,252.46,21542.0
2021-07-07 11:30:00,252.46,252.96,251.74,252.84,23329.0,252.46,252.96,251.74,252.84,23329.0
2021-07-07 12:00:00,252.84,253.49,252.82,252.83,23395.0,252.84,253.49,252.82,252.83,23395.0
2021-07-07 12:30:00,252.88,253.21,252.7,253.03,20548.0,252.88,253.21,252.7,253.03,20548.0
2021-07-07 13:00:00,252.91,253.37,252.8,253.09,13790.0,252.91,253.37,252.8,253.09,13790.0
2021-07-07 13:30:00,253.0,253.28,252.73,252.91,25896.0,253.0,253.28,252.73,252.91,25896.0
2021-07-07 14:00:00,253.03,253.2,251.86,251.97,22422.0,253.03,253.2,251.86,251.97,22422.0
2021-07-07 14:30:00,251.93,253.04,251.93,252.99,19343.0,251.93,253.04,251.93,252.99,19343.0
2021-07-07 15:00:00,253.01,253.4,252.93,253.4,21925.0,253.01,253.4,252.93,253.4,21925.0
2021-07-07 15:30:00,253.4,254.05,253.16,253.9,112422.0,253.4,254.05,253.16,253.9,112422.0
2021-07-08 09:30:00,250.0,250.47,248.08,249.16,40244.0,250.0,250.47,248.08,249.16,40244.0
2021-07-08 10:00:00,249.4,249.4,248.15,248.95,33304.0,249.4,249.4,248.15,248.95,33304.0
2021-07-08 10:30:00,248.82,248.98,247.92,248.44,20967.0,248.82,248.98,247.92,248.44,20967.0
2021-07-08 11:00:00,248.47,248.99,248.04,248.93,48696.0,248.47,248.99,248.04,248.93,48696.0
2021-07-08 11:30:00,248.93,250.54,248.7,250.04,25014.0,248.93,250.54,248.7,250.04,25014.0
2021-07-08 12:00:00,250.03,250.61,249.85,249.95,21973.0,250.03,250.61,249.85,249.95,21973.0
2021-07-08 12:30:00,249.95,250.22,249.41,249.65,29966.0,249.95,250.22,249.41,249.65,29966.0
2021-07-08 13:00:00,249.65,249.89,248.77,248.88,16405.0,249.65,249.89,248.77,248.88,16405.0
2021-07-08 13:30:00,248.85,249.48,248.79,248.81,33716.0,248.85,249.48,248.79,248.81,33716.0
2021-07-08 14:00:00,248.91,249.01,248.32,248.46,22303.0,248.91,249.01,248.32,248.46,22303.0
2021-07-08 14:30:00,248.49,248.93,248.44,248.54,18811.0,248.49,248.93,248.44,248.54,18811.0
2021-07-08 15:00:00,248.58,248.87,248.26,248.53,25946.0,248.58,248.87,248.26,248.53,25946.0
2021-07-08 15:30:00,248.6,249.02,247.9,248.9,94594.0,248.6,249.02,247.9,248.9,94594.0
2021-07-09 09:30:00,249.7,250.09,248.57,249.07,12717.0,249.7,250.09,248.57,249.07,12717.0
2021-07-09 10:00:00,249.07,250.71,248.97,250.46,18203.0,249.07,250.71,248.97,250.46,18203.0
2021-07-09 10:30:00,250.16,250.61,249.81,250.18,16733.0,250.16,250.61,249.81,250.18,16733.0
2021-07-09 11:00:00,250.03,250.68,249.66,250.68,23850.0,250.03,250.68,249.66,250.68,23850.0
2021-07-09 11:30:00,250.64,251.1,250.24,250.3,14220.0,250.64,251.1,250.24,250.3,14220.0
2021-07-09 12:00:00,250.42,250.7,249.91,250.01,15260.0,250.42,250.7,249.91,250.01,15260.0
2021-07-09 12:30:00,250.06,250.26,249.8,249.82,17672.0,250.06,250.26,249.8,249.82,17672.0
2021-07-09 13:00:00,249.97,250.59,249.83,250.59,9106.0,249.97,250.59,249.83,250.59,9106.0
2021-07-09 13:30:00,250.73,250.93,250.54,250.74,7805.0,250.73,250.93,250.54,250.74,7805.0
2021-07-09 14:00:00,250.79,251.19,250.55,250.63,20762.0,250.79,251.19,250.55,250.63,20762.0
2021-07-09 14:30:00,250.65,251.04,250.56,250.95,12273.0,250.65,251.04,250.56,250.95,12273.0
2021-07-09 15:00:00,250.95,251.29,250.84,250.86,11205.0,250.95,251.29,250.84,250.86,11205.0
2021-07-09 15:30:00,250.95,251.31,250.49,251.01,67170.0,250.95,251.31,250.49,251.01,67170.0
2021-07-12 09:30:00,251.63,252.41,251.01,251.39,32342.0,251.63,252.41,251.01,251.39,32342.0
2021-07-12 10:00:00,251.16,251.56,250.68,251.05,24581.0,251.16,251.56,250.68,251.05,24581.0
2021-07-12 10:30:00,251.05,251.86,250.71,251.73,30142.0,251.05,251.86,250.71,251.73,30142.0
2021-07-12 11:00:00,251.7,251.89,250.84,251.0,22676.0,251.7,251.89,250.84,251.0,22676.0
2021-07-12 11:30:00,251.04,251.05,249.94,249.96,11788.0,251.04,251.05,249.94,249.96,11788.0
2021-07-12 12:00:00,250.02,250.45,249.61,250.05,25102.0,250.02,250.45,249.61,250.05,25102.0
2021-07-12 12:30:00,250.16,250.16,249.09,249.29,21298.0,250.16,250.16,249.09,249.29,21298.0
2021-07-12 13:00:00,249.27,249.5,248.36,248.83,27024.0,249.27,249.5,248.36,248.83,27024.0
2021-07-12 13:30:00,248.73,248.92,248.28,248.69,23860.0,248.73,248.92,248.28,248.69,23860.0
2021-07-12 14:00:00,248.63,248.83,248.11,248.78,37158.0,248.63,248.83,248.11,248.78,37158.0
2021-07-12 14:30:00,248.82,248.84,248.22,248.64,20097.0,248.82,248.84,248.22,248.64,20097.0
2021-07-12 15:00:00,248.72,248.72,248.19,248.46,37787.0,248.72,248.72,248.19,248.46,37787.0
2021-07-12 15:30:00,248.39,249.42,248.33,248.58,79827.0,248.39,249.42,248.33,248.58,79827.0
2021-07-13 09:30:00,248.99,249.31,246.69,247.03,30872.0,248.99,249.31,246.69,247.03,30872.0
2021-07-13 10:00:00,247.29,247.78,246.55,247.03,22780.0,247.29,247.78,246.55,247.03,22780.0
2021-07-13 10:30:00,247.06,247.62,246.5,246.91,37529.0,247.06,247.62,246.5,246.91,37529.0
2021-07-13 11:00:00,246.94,248.54,246.88,248.24,26583.0,246.94,248.54,246.88,248.24,26583.0
2021-07-13 11:30:00,248.17,248.4,247.63,247.98,54465.0,248.17,248.4,247.63,247.98,54465.0
2021-07-13 12:00:00,247.96,248.8,247.58,248.76,36022.0,247.96,248.8,247.58,248.76,36022.0
2021-07-13 12:30:00,248.73,249.85,248.45,249.75,37165.0,248.73,249.85,248.45,249.75,37165.0
2021-07-13 13:00:00,249.61,249.73,249.15,249.39,11361.0,249.61,249.73,249.15,249.39,11361.0
2021-07-13 13:30:00,249.39,249.61,249.0,249.56,13512.0,249.39,249.61,249.0,249.56,13512.0
2021-07-13 14:00:00,249.38,249.89,248.91,248.91,29501.0,249.38,249.89,248.91,248.91,29501.0
2021-07-13 14:30:00,248.9,249.86,248.72,249.86,26582.0,248.9,249.86,248.72,249.86,26582.0
2021-07-13 15:00:00,249.72,249.97,249.34,249.34,11603.0,249.72,249.97,249.34,249.34,11603.0
2021-07-13 15:30:00,249.39,250.05,249.27,249.64,52339.0,249.39,250.05,249.27,249.64,52339.0
2021-07-14 09:30:00,249.64,250.46,248.55,248.56,84398.0,249.64,250.46,248.55,248.56,84398.0
2021-07-14 10:00:00,248.59,248.61,247.15,247.16,26909.0,248.59,248.61,247.15,247.16,26909.0
2021-07-14 10:30:00,247.09,247.47,246.86,247.06,13653.0,247.09,247.47,246.86,247.06,13653.0
2021-07-14 11:00:00,246.86,247.01,245.84,245.84,19853.0,246.86,247.01,245.84,245.84,19853.0
2021-07-14 11:30:00,245.93,246.31,245.5,245.51,14432.0,245.93,246.31,245.5,245.51,14432.0
2021-07-14 12:00:00,245.55,246.36,245.46,246.36,13160.0,245.55,246.36,245.46,246.36,13160.0
2021-07-14 12:30:00,246.33,246.5,245.31,246.34,53067.0,246.33,246.5,245.31,246.34,53067.0
2021-07-14 13:00:00,246.15,247.08,245.99,246.21,34012.0,246.15,247.08,245.99,246.21,34012.0
2021-07-14 13:30:00,246.44,246.69,246.21,246.6,10772.0,246.44,246.69,246.21,246.6,10772.0
2021-07-14 14:00:00,246.58,247.27,246.49,247.17,9768.0,246.58,247.27,246.49,247.17,9768.0
2021-07-14 14:30:00,247.22,247.4,246.54,246.65,17559.0,247.22,247.4,246.54,246.65,17559.0
2021-07-14 15:00:00,246.72,247.04,245.93,245.97,11523.0,246.72,247.04,245.93,245.97,11523.0
2021-07-14 15:30:00,245.97,246.13,245.81,246.12,79263.0,245.97,246.13,245.81,246.12,79263.0
2021-07-15 09:30:00,245.63,246.63,245.55,246.63,33708.0,245.63,246.63,245.55,246.63,33708.0
2021-07-15 10:00:00,246.65,246.82,244.12,244.39,65522.0,246.65,246.82,244.12,244.39,65522.0
2021-07-15 10:30:00,244.43,245.45,243.91,245.15,59705.0,244.43,245.45,243.91,245.15,59705.0
2021-07-15 11:00:00,245.18,247.13,245.11,247.09,21911.0,245.18,247.13,245.11,247.09,21911.0
2021-07-15 11:30:00,246.99,247.22,246.21,246.35,35670.0,246.99,247.22,246.21,246.35,35670.0
2021-07-15 12:00:00,246.5,247.0,246.26,246.71,12024.0,246.5,247.0,246.26,246.71,12024.0
2021-07-15 12:30:00,246.77,246.88,245.85,245.96,19671.0,246.77,246.88,245.85,245.96,19671.0
2021-07-15 13:00:00,245.96,245.96,245.43,245.43,17541.0,245.96,245.96,245.43,245.43,17541.0
2021-07-15 13:30:00,245.38,245.38,244.28,244.28,26899.0,245.38,245.38,244.28,244.28,26899.0
2021-07-15 14:00:00,244.44,245.81,244.27,245.72,23044.0,244.44,245.81,244.27,245.72,23044.0
2021-07-15 14:30:00,245.53,246.24,245.36,246.21,15273.0,245.53,246.24,245.36,246.21,15273.0
2021-07-15 15:00:00,246.22,246.46,245.8,245.99,18175.0,246.22,246.46,245.8,245.99,18175.0
2021-07-15 15:30:00,246.0,246.58,245.78,246.53,72341.0,246.0,246.58,245.78,246.53,72341.0
2021-07-16 09:30:00,247.3,247.69,246.08,246.4,23299.0,247.3,247.69,246.08,246.4,23299.0
2021-07-16 10:00:00,246.13,246.56,245.66,246.01,8284.0,246.13,246.56,245.66,246.01,8284.0
2021-07-16 10:30:00,246.27,248.14,246.27,247.49,23323.0,246.27,248.14,246.27,247.49,23323.0
2021-07-16 11:00:00,247.5,247.58,246.67,247.31,7742.0,247.5,247.58,246.67,247.31,7742.0
2021-07-16 11:30:00,247.31,248.53,246.99,248.53,28563.0,247.31,248.53,246.99,248.53,28563.0
2021-07-16 12:00:00,248.6,249.78,248.45,249.14,20421.0,248.6,249.78,248.45,249.14,20421.0
2021-07-16 12:30:00,249.1,249.42,248.46,248.66,17051.0,249.1,249.42,248.46,248.66,17051.0
2021-07-16 13:00:00,248.63,248.67,248.14,248.32,11280.0,248.63,248.67,248.14,248.32,11280.0
2021-07-16 13:30:00,248.23,248.4,247.93,248.4,11768.0,248.23,248.4,247.93,248.4,11768.0
2021-07-16 14:00:00,248.25,248.64,248.02,248.36,9591.0,248.25,248.64,248.02,248.36,9591.0
2021-07-16 14:30:00,248.42,248.47,247.69,247.92,12327.0,248.42,248.47,247.69,247.92,12327.0
2021-07-16 15:00:00,247.7,247.98,247.21,247.91,6699.0,247.7,247.98,247.21,247.91,6699.0
2021-07-16 15:30:00,247.93,248.28,247.13,247.71,48460.0,247.93,248.28,247.13,247.71,48460.0
2021-07-19 09:30:00,244.23,245.15,243.64,244.23,77509.0,244.23,245.15,243.64,244.23,77509.0
2021-07-19 10:00:00,244.11,244.46,243.46,243.81,20917.0,244.11,244.46,243.46,243.81,20917.0
2021-07-19 10:30:00,243.73,243.83,242.99,243.04,21207.0,243.73,243.83,242.99,243.04,21207.0
2021-07-19 11:00:00,243.04,243.88,242.95,243.34,25849.0,243.04,243.88,242.95,243.34,25849.0
2021-07-19 11:30:00,243.22,243.94,243.07,243.61,18026.0,243.22,243.94,243.07,243.61,18026.0
2021-07-19 12:00:00,243.52,243.61,243.05,243.21,10301.0,243.52,243.61,243.05,243.21,10301.0
2021-07-19 12:30:00,243.07,243.22,241.65,242.0,11470.0,243.07,243.22,241.65,242.0,11470.0
2021-07-19 13:00:00,241.98,242.35,240.97,240.97,22997.0,241.98,242.35,240.97,240.97,22997.0
2021-07-19 13:30:00,240.97,241.48,240.08,241.16,33138.0,240.97,241.48,240.08,241.16,33138.0
2021-07-19 14:00:00,241.25,241.42,240.72,241.14,18182.0,241.25,241.42,240.72,241.14,18182.0
2021-07-19 14:30:00,241.08,241.28,239.95,240.0,40757.0,241.08,241.28,239.95,240.0,40757.0
2021-07-19 15:00:00,240.02,241.16,239.83,240.0,84243.0,240.02,241.16,239.83,240.0,84243.0
2021-07-19 15:30:00,239.96,241.76,239.94,241.7,72024.0,239.96,241.76,239.94,241.7,72024.0
2021-07-20 09:30:00,242.92,245.62,241.48,245.17,40222.0,242.92,245.62,241.48,245.17,40222.0
2021-07-20 10:00:00,245.63,246.51,245.02,245.4,25472.0,245.63,246.51,245.02,245.4,25472.0
2021-07-20 10:30:00,245.57,246.42,245.41,246.21,17469.0,245.57,246.42,245.41,246.21,17469.0
2021-07-20 11:00:00,246.33,247.37,246.26,246.74,25033.0,246.33,247.37,246.26,246.74,25033.0
2021-07-20 11:30:00,246.7,247.38,246.45,247.34,17411.0,246.7,247.38,246.45,247.34,17411.0
2021-07-20 12:00:00,247.35,247.69,247.01,247.04,10867.0,247.35,247.69,247.01,247.04,10867.0
2021-07-20 12:30:00,247.15,247.49,246.67,246.75,21412.0,247.15,247.49,246.67,246.75,21412.0
2021-07-20 13:00:00,246.71,246.71,245.98,246.53,16745.0,246.71,246.71,245.98,246.53,16745.0
2021-07-20 13:30:00,246.54,246.61,246.2,246.5,17735.0,246.54,246.61,246.2,246.5,17735.0
2021-07-20 14:00:00,246.53,247.04,246.29,246.61,61066.0,246.53,247.04,246.29,246.61,61066.0
2021-07-20 14:30:00,246.62,247.1,246.58,246.62,47744.0,246.62,247.1,246.58,246.62,47744.0
2021-07-20 15:00:00,246.61,247.06,246.39,246.46,39681.0,246.61,247.06,246.39,246.46,39681.0
2021-07-20 15:30:00,246.49,247.52,246.49,247.07,193972.0,246.49,247.52,246.49,247.07,193972.0
2021-07-21 09:30:00,247.88,247.88,241.82,242.68,78269.0,247.88,247.88,241.82,242.68,78269.0
2021-07-21 10:00:00,242.68,244.02,241.31,241.73,40562.0,242.68,244.02,241.31,241.73,40562.0
2021-07-21 10:30:00,241.5,242.75,241.39,242.65,92994.0,241.5,242.75,241.39,242.65,92994.0
2021-07-21 11:00:00,242.65,243.34,242.49,243.32,61130.0,242.65,243.34,242.49,243.32,61130.0
2021-07-21 11:30:00,243.3,243.48,242.97,243.27,40969.0,243.3,243.48,242.97,243.27,40969.0
2021-07-21 12:00:00,243.27,243.35,242.35,242.85,26142.0,243.27,243.35,242.35,242.85,26142.0
2021-07-21 12:30:00,242.77,243.4,242.77,243.12,27425.0,242.77,243.4,242.77,243.12,27425.0
2021-07-21 13:00:00,243.1,243.16,242.45,242.76,25200.0,243.1,243.16,242.45,242.76,25200.0
2021-07-21 13:30:00,242.76,242.93,241.96,242.19,22378.0,242.76,242.93,241.96,242.19,22378.0
2021-07-21 14:00:00,242.27,242.9,242.05,242.84,21174.0,242.27,242.9,242.05,242.84,21174.0
2021-07-21 14:30:00,242.94,242.94,242.24,242.51,25803.0,242.94,242.94,242.24,242.51,25803.0
2021-07-21 15:00:00,242.53,242.81,242.3,242.62,57944.0,242.53,242.81,242.3,242.62,57944.0
2021-07-21 15:30:00,242.65,243.08,242.05,243.03,207615.0,242.65,243.08,242.05,243.03,207615.0
2021-07-22 09:30:00,244.16,245.19,243.43,244.02,16511.0,244.16,245.19,243.43,244.02,16511.0
2021-07-22 10:00:00,243.94,246.41,243.79,246.22,38987.0,243.94,246.41,243.79,246.22,38987.0
2021-07-22 10:30:00,246.24,246.89,246.04,246.46,23222.0,246.24,246.89,246.04,246.46,23222.0
2021-07-22 11:00:00,246.42,246.59,245.3,245.36,12688.0,246.42,246.59,245.3,245.36,12688.0
2021-07-22 11:30:00,245.3,245.75,244.91,245.1,15308.0,245.3,245.75,244.91,245.1,15308.0
2021-07-22 12:00:00,245.13,245.37,244.59,244.69,57226.0,245.13,245.37,244.59,244.69,57226.0
2021-07-22 12:30:00,244.65,245.3,244.64,245.19,36737.0,244.65,245.3,244.64,245.19,36737.0
2021-07-22 13:00:00,245.04,245.48,244.83,245.14,21902.0,245.04,245.48,244.83,245.14,21902.0
2021-07-22 13:30:00,245.07,245.44,244.7,244.7,18530.0,245.07,245.44,244.7,244.7,18530.0
2021-07-22 14:00:00,244.83,245.0,244.52,244.8,17872.0,244.83,245.0,244.52,244.8,17872.0
2021-07-22 14:30:00,244.8,244.86,244.43,244.55,22055.0,244.8,244.86,244.43,244.55,22055.0
2021-07-22 15:00:00,244.55,244.6,244.23,244.38,41910.0,244.55,244.6,244.23,244.38,41910.0
2021-07-22 15:30:00,244.38,245.28,244.26,244.99,102571.0,244.38,245.28,244.26,244.99,102571.0
2021-07-23 09:30:00,246.01,246.71,245.28,246.71,28283.0,246.01,246.71,245.28,246.71,28283.0
2021-07-23 10:00:00,246.58,248.34,246.56,247.49,20207.0,246.58,248.34,246.56,247.49,20207.0
2021-07-23 10:30:00,247.49,247.93,247.15,247.7,18973.0,247.49,247.93,247.15,247.7,18973.0
2021-07-23 11:00:00,247.88,249.43,247.66,249.29,44391.0,247.88,249.43,247.66,249.29,44391.0
2021-07-23 11:30:00,249.45,249.45,247.87,248.17,53770.0,249.45,249.45,247.87,248.17,53770.0
2021-07-23 12:00:00,248.24,248.64,247.78,248.59,62298.0,248.24,248.64,247.78,248.59,62298.0
2021-07-23 12:30:00,248.59,249.14,247.96,248.56,31132.0,248.59,249.14,247.96,248.56,31132.0
2021-07-23 13:00:00,248.57,249.06,248.33,248.43,24707.0,248.57,249.06,248.33,248.43,24707.0
2021-07-23 13:30:00,248.42,248.99,248.31,248.49,41441.0,248.42,248.99,248.31,248.49,41441.0
2021-07-23 14:00:00,248.48,248.63,248.32,248.4,41820.0,248.48,248.63,248.32,248.4,41820.0
2021-07-23 14:30:00,248.48,248.94,248.41,248.59,24840.0,248.48,248.94,248.41,248.59,24840.0
2021-07-23 15:00:00,248.55,249.01,248.08,248.86,32013.0,248.55,249.01,248.08,248.86,32013.0
2021-07-23 15:30:00,248.96,249.91,248.75,249.09,112623.0,248.96,249.91,248.75,249.09,112623.0
2021-07-26 09:30:00,248.05,249.85,247.34,247.53,53557.0,248.05,249.85,247.34,247.53,53557.0
2021-07-26 10:00:00,247.47,247.65,245.1,245.1,57090.0,247.47,247.65,245.1,245.1,57090.0
2021-07-26 10:30:00,245.13,245.6,243.92,244.79,86632.0,245.13,245.6,243.92,244.79,86632.0
2021-07-26 11:00:00,244.58,246.38,244.57,245.93,36168.0,244.58,246.38,244.57,245.93,36168.0
2021-07-26 11:30:00,245.86,246.37,245.54,246.19,33813.0,245.86,246.37,245.54,246.19,33813.0
2021-07-26 12:00:00,246.2,246.68,246.15,246.31,27216.0,246.2,246.68,246.15,246.31,27216.0
2021-07-26 12:30:00,246.31,246.49,245.31,245.53,34106.0,246.31,246.49,245.31,245.53,34106.0
2021-07-26 13:00:00,245.53,246.24,245.02,245.96,36988.0,245.53,246.24,245.02,245.96,36988.0
2021-07-26 13:30:00,245.97,246.69,245.77,246.51,37889.0,245.97,246.69,245.77,246.51,37889.0
2021-07-26 14:00:00,246.46,246.75,246.28,246.75,35518.0,246.46,246.75,246.28,246.75,35518.0
2021-07-26 14:30:00,246.59,246.93,246.5,246.67,33985.0,246.59,246.93,246.5,246.67,33985.0
2021-07-26 15:00:00,246.68,247.23,246.64,247.21,45781.0,246.68,247.23,246.64,247.21,45781.0
2021-07-26 15:30:00,247.19,247.94,246.79,247.26,185148.0,247.19,247.94,246.79,247.26,185148.0
2021-07-27 09:30:00,243.63,247.2,238.17,241.48,228831.0,243.63,247.2,238.17,241.48,228831.0
2021-07-27 10:00:00,241.43,245.0,239.45,240.46,128556.0,241.43,245.0,239.45,240.46,128556.0
2021-07-27 10:30:00,240.47,241.9,239.75,241.56,64005.0,240.47,241.9,239.75,241.56,64005.0
2021-07-27 11:00:00,241.62,242.81,241.0,241.6,49100.0,241.62,242.81,241.0,241.6,49100.0
2021-07-27 11:30:00,241.36,242.36,240.8,242.12,61018.0,241.36,242.36,240.8,242.12,61018.0
2021-07-27 12:00:00,242.13,243.87,241.88,243.55,40641.0,242.13,243.87,241.88,243.55,40641.0
2021-07-27 12:30:00,243.54,243.78,242.31,242.31,23890.0,243.54,243.78,242.31,242.31,23890.0
2021-07-27 13:00:00,242.4,242.44,240.65,240.92,46440.0,242.4,242.44,240.65,240.92,46440.0
2021-07-27 13:30:00,240.91,241.38,240.77,241.06,31525.0,240.91,241.38,240.77,241.06,31525.0
2021-07-27 14:00:00,241.01,241.85,240.87,241.54,49242.0,241.01,241.85,240.87,241.54,49242.0
2021-07-27 14:30:00,241.54,243.91,241.52,243.84,74135.0,241.54,243.91,241.52,243.84,74135.0
2021-07-27 15:00:00,243.87,244.07,242.35,243.45,101047.0,243.87,244.07,242.35,243.45,101047.0
2021-07-27 15:30:00,243.32,243.55,242.71,243.27,192310.0,243.32,243.55,242.71,243.27,192310.0
2021-07-28 09:30:00,244.16,245.62,242.22,243.17,55347.0,244.16,245.62,242.22,243.17,55347.0
2021-07-28 10:00:00,243.4,244.05,242.63,243.33,80650.0,243.4,244.05,242.63,243.33,80650.0
2021-07-28 10:30:00,243.32,243.91,242.02,242.7,32747.0,243.32,243.91,242.02,242.7,32747.0
2021-07-28 11:00:00,242.89,243.27,242.76,243.14,34815.0,242.89,243.27,242.76,243.14,34815.0
2021-07-28 11:30:00,243.11,243.46,242.88,243.01,96064.0,243.11,243.46,242.88,243.01,96064.0
2021-07-28 12:00:00,243.01,243.15,242.76,242.99,75021.0,243.01,243.15,242.76,242.99,75021.0
2021-07-28 12:30:00,243.02,245.02,243.02,244.99,42552.0,243.02,245.02,243.02,244.99,42552.0
2021-07-28 13:00:00,245.07,245.12,243.11,243.19,45061.0,245.07,245.12,243.11,243.19,45061.0
2021-07-28 13:30:00,243.13,244.02,242.74,243.29,43347.0,243.13,244.02,242.74,243.29,43347.0
2021-07-28 14:00:00,243.26,245.32,242.68,245.08,43943.0,243.26,245.32,242.68,245.08,43943.0
2021-07-28 14:30:00,245.15,246.28,245.07,246.1,31470.0,245.15,246.28,245.07,246.1,31470.0
2021-07-28 15:00:00,246.0,246.19,245.56,245.6,46103.0,246.0,246.19,245.56,245.6,46103.0
2021-07-28 15:30:00,245.6,246.21,245.07,245.24,105719.0,245.6,246.21,245.07,245.24,105719.0
2021-07-29 09:30:00,246.82,248.46,246.51,248.46,24651.0,246.82,248.46,246.51,248.46,24651.0
2021-07-29 10:00:00,248.32,249.8,248.2,249.71,31445.0,248.32,249.8,248.2,249.71,31445.0
2021-07-29 10:30:00,249.72,250.2,249.39,249.39,27330.0,249.72,250.2,249.39,249.39,27330.0
2021-07-29 11:00:00,249.5,249.6,248.64,249.04,19495.0,249.5,249.6,248.64,249.04,19495.0
2021-07-29 11:30:00,249.12,249.76,249.02,249.22,18185.0,249.12,249.76,249.02,249.22,18185.0
2021-07-29 12:00:00,249.24,249.24,248.33,248.63,12008.0,249.24,249.24,248.33,248.63,12008.0
2021-07-29 12:30:00,248.62,248.62,248.16,248.37,8974.0,248.62,248.62,248.16,248.37,8974.0
2021-07-29 13:00:00,248.34,248.61,247.69,248.43,15929.0,248.34,248.61,247.69,248.43,15929.0
2021-07-29 13:30:00,248.4,248.52,247.68,247.68,11384.0,248.4,248.52,247.68,247.68,11384.0
2021-07-29 14:00:00,247.77,248.25,247.47,247.96,11830.0,247.77,248.25,247.47,247.96,11830.0
2021-07-29 14:30:00,248.06,248.87,247.92,248.72,22083.0,248.06,248.87,247.92,248.72,22083.0
2021-07-29 15:00:00,248.72,249.01,248.71,248.74,22213.0,248.72,249.01,248.71,248.74,22213.0
2021-07-29 15:30:00,248.74,248.98,248.59,248.77,89923.0,248.74,248.98,248.59,248.77,89923.0
2021-07-30 09:30:00,248.92,249.91,248.09,248.09,34828.0,248.92,249.91,248.09,248.09,34828.0
2021-07-30 10:00:00,248.67,249.5,247.66,247.93,32769.0,248.67,249.5,247.66,247.93,32769.0
2021-07-30 10:30:00,247.8,249.34,247.2,249.06,32193.0,247.8,249.34,247.2,249.06,32193.0
2021-07-30 11:00:00,249.09,249.12,248.38,248.67,25387.0,249.09,249.12,248.38,248.67,25387.0
2021-07-30 11:30:00,248.46,248.82,248.06,248.46,22150.0,248.46,248.82,248.06,248.46,22150.0
2021-07-30 12:00:00,248.45,249.65,248.27,248.85,47352.0,248.45,249.65,248.27,248.85,47352.0
2021-07-30 12:30:00,248.85,249.43,248.85,249.01,29998.0,248.85,249.43,248.85,249.01,29998.0
2021-07-30 13:00:00,249.02,249.58,248.58,249.57,19674.0,249.02,249.58,248.58,249.57,19674.0
2021-07-30 13:30:00,249.55,249.91,249.23,249.78,20811.0,249.55,249.91,249.23,249.78,20811.0
2021-07-30 14:00:00,249.86,249.87,248.85,248.9,19240.0,249.86,249.87,248.85,248.9,19240.0
2021-07-30 14:30:00,248.88,249.02,248.28,248.66,41827.0,248.88,249.02,248.28,248.66,41827.0
2021-07-30 15:00:00,248.77,249.38,248.56,248.68,25669.0,248.77,249.38,248.56,248.68,25669.0
2021-07-30 15:30:00,248.66,248.83,247.13,247.64,127610.0,248.66,248.83,247.13,247.64,127610.0
2021-08-02 09:30:00,248.43,249.43,247.59,247.86,35163.0,248.43,249.43,247.59,247.86,35163.0
2021-08-02 10:00:00,247.46,248.25,246.43,247.87,12196.0,247.46,248.25,246.43,247.87,12196.0
2021-08-02 10:30:00,247.85,248.05,247.02,247.03,11588.0,247.85,248.05,247.02,247.03,11588.0
2021-08-02 11:00:00,246.96,248.14,246.8,248.02,14616.0,246.96,248.14,246.8,248.02,14616.0
2021-08-02 11:30:00,248.05,248.14,246.81,246.92,22848.0,248.05,248.14,246.81,246.92,22848.0
2021-08-02 12:00:00,246.92,246.97,246.3,246.91,24825.0,246.92,246.97,246.3,246.91,24825.0
2021-08-02 12:30:00,247.01,247.34,246.9,247.22,10744.0,247.01,247.34,246.9,247.22,10744.0
2021-08-02 13:00:00,247.31,247.41,247.08,247.12,7591.0,247.31,247.41,247.08,247.12,7591.0
2021-08-02 13:30:00,247.14,247.25,246.73,247.12,15557.0,247.14,247.25,246.73,247.12,15557.0
2021-08-02 14:00:00,247.05,247.64,246.91,247.64,27265.0,247.05,247.64,246.91,247.64,27265.0
2021-08-02 14:30:00,247.68,247.83,247.29,247.77,17250.0,247.68,247.83,247.29,247.77,17250.0
2021-08-02 15:00:00,247.77,247.82,247.37,247.61,14836.0,247.77,247.82,247.37,247.61,14836.0
2021-08-02 15:30:00,247.51,247.64,246.96,247.41,49669.0,247.51,247.64,246.96,247.41,49669.0
2021-08-03 09:30:00,248.19,250.41,247.78,249.66,52682.0,248.19,250.41,247.78,249.66,52682.0
2021-08-03 10:00:00,249.51,250.71,249.38,250.23,48185.0,249.51,250.71,249.38,250.23,48185.0
2021-08-03 10:30:00,250.23,250.74,249.86,250.22,35494.0,250.23,250.74,249.86,250.22,35494.0
2021-08-03 11:00:00,250.14,250.39,248.61,249.52,42764.0,250.14,250.39,248.61,249.52,42764.0
2021-08-03 11:30:00,249.43,250.23,249.42,249.51,31110.0,249.43,250.23,249.42,249.51,31110.0
2021-08-03 12:00:00,249.7,250.08,249.21,249.83,31500.0,249.7,250.08,249.21,249.83,31500.0
2021-08-03 12:30:00,249.98,250.17,249.52,249.89,24208.0,249.98,250.17,249.52,249.89,24208.0
2021-08-03 13:00:00,249.89,250.56,249.89,250.56,41508.0,249.89,250.56,249.89,250.56,41508.0
2021-08-03 13:30:00,250.56,250.65,249.75,249.8,27580.0,250.56,250.65,249.75,249.8,27580.0
2021-08-03 14:00:00,249.76,250.24,249.61,250.12,23461.0,249.76,250.24,249.61,250.12,23461.0
2021-08-03 14:30:00,250.04,250.13,249.52,249.57,26843.0,250.04,250.13,249.52,249.57,26843.0
2021-08-03 15:00:00,249.57,249.86,249.44,249.55,29897.0,249.57,249.86,249.44,249.55,29897.0
2021-08-03 15:30:00,249.55,249.99,249.45,249.97,80557.0,249.55,249.99,249.45,249.97,80557.0
2021-08-04 09:30:00,249.99,252.13,249.65,251.53,71112.0,249.99,252.13,249.65,251.53,71112.0
2021-08-04 10:00:00,251.53,252.1,250.18,250.37,21482.0,251.53,252.1,250.18,250.37,21482.0
2021-08-04 10:30:00,250.31,250.44,248.74,249.38,11934.0,250.31,250.44,248.74,249.38,11934.0
2021-08-04 11:00:00,249.26,249.26,247.15,247.31,39523.0,249.26,249.26,247.15,247.31,39523.0
2021-08-04 11:30:00,247.3,247.77,246.8,247.72,38275.0,247.3,247.77,246.8,247.72,38275.0
2021-08-04 12:00:00,247.82,249.27,247.82,248.72,14446.0,247.82,249.27,247.82,248.72,14446.0
2021-08-04 12:30:00,248.71,249.04,248.62,248.86,18340.0,248.71,249.04,248.62,248.86,18340.0
2021-08-04 13:00:00,248.96,249.4,248.92,249.04,12853.0,248.96,249.4,248.92,249.04,12853.0
2021-08-04 13:30:00,248.97,249.75,248.89,249.47,14290.0,248.97,249.75,248.89,249.47,14290.0
2021-08-04 14:00:00,249.46,250.13,249.4,249.95,15118.0,249.46,250.13,249.4,249.95,15118.0
2021-08-04 14:30:00,250.01,250.5,249.64,249.82,33316.0,250.01,250.5,249.64,249.82,33316.0
2021-08-04 15:00:00,249.81,250.46,249.6,250.35,31310.0,249.81,250.46,249.6,250.35,31310.0
2021-08-04 15:30:00,250.43,250.62,249.73,249.86,73693.0,250.43,250.62,249.73,249.86,73693.0
2021-08-05 09:30:00,250.9,251.85,250.14,251.25,30227.0,250.9,251.85,250.14,251.25,30227.0
2021-08-05 10:00:00,251.27,251.54,250.06,250.14,43409.0,251.27,251.54,250.06,250.14,43409.0
2021-08-05 10:30:00,249.95,250.44,249.33,249.72,26842.0,249.95,250.44,249.33,249.72,26842.0
2021-08-05 11:00:00,249.87,249.87,248.72,249.13,13929.0,249.87,249.87,248.72,249.13,13929.0
2021-08-05 11:30:00,249.18,249.2,248.64,248.68,12719.0,249.18,249.2,248.64,248.68,12719.0
2021-08-05 12:00:00,248.74,249.17,248.7,249.03,11818.0,248.74,249.17,248.7,249.03,11818.0
2021-08-05 12:30:00,248.97,249.0,248.41,248.47,25887.0,248.97,249.0,248.41,248.47,25887.0
2021-08-05 13:00:00,248.53,248.6,247.98,247.98,6960.0,248.53,248.6,247.98,247.98,6960.0
2021-08-05 13:30:00,248.05,248.1,247.62,248.0,7773.0,248.05,248.1,247.62,248.0,7773.0
2021-08-05 14:00:00,248.06,248.06,247.27,247.53,17721.0,248.06,248.06,247.27,247.53,17721.0
2021-08-05 14:30:00,247.51,247.85,247.43,247.81,9092.0,247.51,247.85,247.43,247.81,9092.0
2021-08-05 15:00:00,247.8,247.99,247.51,247.56,11043.0,247.8,247.99,247.51,247.56,11043.0
2021-08-05 15:30:00,247.61,248.46,247.57,248.33,63437.0,247.61,248.46,247.57,248.33,63437.0
2021-08-06 09:30:00,247.82,248.07,245.55,245.58,20015.0,247.82,248.07,245.55,245.58,20015.0
2021-08-06 10:00:00,245.88,246.0,244.8,245.23,12090.0,245.88,246.0,244.8,245.23,12090.0
2021-08-06 10:30:00,245.3,245.95,245.07,245.91,15010.0,245.3,245.95,245.07,245.91,15010.0
2021-08-06 11:00:00,245.97,246.7,245.77,246.7,13445.0,245.97,246.7,245.77,246.7,13445.0
2021-08-06 11:30:00,246.97,247.51,246.45,247.51,30243.0,246.97,247.51,246.45,247.51,30243.0
2021-08-06 12:00:00,247.66,248.07,247.37,248.04,32875.0,247.66,248.07,247.37,248.04,32875.0
2021-08-06 12:30:00,248.15,248.15,247.68,247.78,15848.0,248.15,248.15,247.68,247.78,15848.0
2021-08-06 13:00:00,247.85,248.39,247.48,248.09,26962.0,247.85,248.39,247.48,248.09,26962.0
2021-08-06 13:30:00,248.18,249.42,247.96,249.21,29043.0,248.18,249.42,247.96,249.21,29043.0
2021-08-06 14:00:00,249.14,249.42,248.65,249.15,38533.0,249.14,249.42,248.65,249.15,38533.0
2021-08-06 14:30:00,249.2,249.81,248.82,248.83,40930.0,249.2,249.81,248.82,248.83,40930.0
2021-08-06 15:00:00,248.8,249.09,248.32,248.72,35042.0,248.8,249.09,248.32,248.72,35042.0
2021-08-06 15:30:00,248.68,249.1,248.44,248.97,75560.0,248.68,249.1,248.44,248.97,75560.0
2021-08-09 09:30:00,249.09,249.83,247.5,247.79,19792.0,249.09,249.83,247.5,247.79,19792.0
2021-08-09 10:00:00,247.74,248.46,247.39,248.01,15185.0,247.74,248.46,247.39,248.01,15185.0
2021-08-09 10:30:00,247.97,248.39,246.97,247.52,33838.0,247.97,248.39,246.97,247.52,33838.0
2021-08-09 11:00:00,247.61,248.03,247.16,247.29,14882.0,247.61,248.03,247.16,247.29,14882.0
2021-08-09 11:30:00,247.46,247.46,246.87,247.13,13479.0,247.46,247.46,246.87,247.13,13479.0
2021-08-09 12:00:00,247.2,247.22,246.4,246.4,13691.0,247.2,247.22,246.4,246.4,13691.0
2021-08-09 12:30:00,246.5,246.55,245.95,246.28,13881.0,246.5,246.55,245.95,246.28,13881.0
2021-08-09 13:00:00,246.25,246.31,245.81,246.02,10629.0,246.25,246.31,245.81,246.02,10629.0
2021-08-09 13:30:00,245.86,246.22,245.38,246.18,22380.0,245.86,246.22,245.38,246.18,22380.0
2021-08-09 14:00:00,246.2,246.37,246.06,246.34,15732.0,246.2,246.37,246.06,246.34,15732.0
2021-08-09 14:30:00,246.53,247.35,246.47,247.32,51747.0,246.53,247.35,246.47,247.32,51747.0
2021-08-09 15:00:00,247.26,248.07,247.26,247.5,36636.0,247.26,248.07,247.26,247.5,36636.0
2021-08-09 15:30:00,247.44,247.68,247.09,247.67,57918.0,247.44,247.68,247.09,247.67,57918.0
2021-08-10 09:30:00,247.46,247.94,245.72,246.83,15719.0,247.46,247.94,245.72,246.83,15719.0
2021-08-10 10:00:00,246.78,248.39,246.37,248.39,10164.0,246.78,248.39,246.37,248.39,10164.0
2021-08-10 10:30:00,248.28,248.28,247.16,247.71,34937.0,248.28,248.28,247.16,247.71,34937.0
2021-08-10 11:00:00,247.54,248.48,247.47,248.42,21712.0,247.54,248.48,247.47,248.42,21712.0
2021-08-10 11:30:00,248.54,249.91,248.53,249.82,24430.0,248.54,249.91,248.53,249.82,24430.0
2021-08-10 12:00:00,249.73,249.75,248.92,249.28,20296.0,249.73,249.75,248.92,249.28,20296.0
2021-08-10 12:30:00,249.12,249.15,248.46,248.68,13516.0,249.12,249.15,248.46,248.68,13516.0
2021-08-10 13:00:00,248.69,248.87,248.02,248.02,16578.0,248.69,248.87,248.02,248.02,16578.0
2021-08-10 13:30:00,248.08,248.08,247.25,247.25,11432.0,248.08,248.08,247.25,247.25,11432.0
2021-08-10 14:00:00,247.33,247.39,246.59,246.95,16572.0,247.33,247.39,246.59,246.95,16572.0
2021-08-10 14:30:00,247.09,247.23,246.59,246.77,21028.0,247.09,247.23,246.59,246.77,21028.0
2021-08-10 15:00:00,246.85,247.26,246.82,247.03,24554.0,246.85,247.26,246.82,247.03,24554.0
2021-08-10 15:30:00,247.04,247.47,246.98,247.46,72033.0,247.04,247.47,246.98,247.46,72033.0
2021-08-11 09:30:00,247.63,248.44,246.69,247.03,9253.0,247.63,248.44,246.69,247.03,9253.0
2021-08-11 10:00:00,246.99,247.33,246.47,246.71,6772.0,246.99,247.33,246.47,246.71,6772.0
2021-08-11 10:30:00,246.74,246.99,245.93,246.08,17144.0,246.74,246.99,245.93,246.08,17144.0
2021-08-11 11:00:00,245.83,245.9,245.34,245.34,8539.0,245.83,245.9,245.34,245.34,8539.0
2021-08-11 11:30:00,245.38,245.93,245.17,245.39,29802.0,245.38,245.93,245.17,245.39,29802.0
2021-08-11 12:00:00,245.28,245.59,245.05,245.27,14067.0,245.28,245.59,245.05,245.27,14067.0
2021-08-11 12:30:00,245.3,245.55,244.95,245.06,36820.0,245.3,245.55,244.95,245.06,36820.0
2021-08-11 13:00:00,245.06,245.44,245.05,245.17,16493.0,245.06,245.44,245.05,245.17,16493.0
2021-08-11 13:30:00,245.14,245.45,244.97,245.09,29280.0,245.14,245.45,244.97,245.09,29280.0
2021-08-11 14:00:00,245.11,245.32,244.82,244.94,19249.0,245.11,245.32,244.82,244.94,19249.0
2021-08-11 14:30:00,244.99,245.06,244.41,244.51,31766.0,244.99,245.06,244.41,244.51,31766.0
2021-08-11 15:00:00,244.64,244.9,244.5,244.73,22409.0,244.64,244.9,244.5,244.73,22409.0
2021-08-11 15:30:00,244.77,244.84,244.21,244.38,60054.0,244.77,244.84,244.21,244.38,60054.0
2021-08-12 09:30:00,244.97,245.46,244.2,244.2,26136.0,244.97,245.46,244.2,244.2,26136.0
2021-08-12 10:00:00,244.1,244.44,243.68,244.44,31645.0,244.1,244.44,243.68,244.44,31645.0
2021-08-12 10:30:00,244.38,246.15,244.38,246.15,23919.0,244.38,246.15,244.38,246.15,23919.0
2021-08-12 11:00:00,246.11,246.11,245.23,245.5,13838.0,246.11,246.11,245.23,245.5,13838.0
2021-08-12 11:30:00,245.59,246.13,245.59,245.71,6310.0,245.59,246.13,245.59,245.71,6310.0
2021-08-12 12:00:00,245.75,245.86,245.31,245.75,5415.0,245.75,245.86,245.31,245.75,5415.0
2021-08-12 12:30:00,245.7,245.98,245.59,245.64,23005.0,245.7,245.98,245.59,245.64,23005.0
2021-08-12 13:00:00,245.62,246.57,245.57,246.56,36054.0,245.62,246.57,245.57,246.56,36054.0
2021-08-12 13:30:00,246.59,246.86,246.29,246.54,22874.0,246.59,246.86,246.29,246.54,22874.0
2021-08-12 14:00:00,246.48,246.79,246.48,246.78,25775.0,246.48,246.79,246.48,246.78,25775.0
2021-08-12 14:30:00,246.8,246.83,246.6,246.7,12507.0,246.8,246.83,246.6,246.7,12507.0
2021-08-12 15:00:00,246.71,247.15,246.71,246.84,17711.0,246.71,247.15,246.71,246.84,17711.0
2021-08-12 15:30:00,246.81,247.06,246.18,246.18,92254.0,246.81,247.06,246.18,246.18,92254.0
2021-08-13 09:30:00,246.6,247.45,246.46,246.7,13189.0,246.6,247.45,246.46,246.7,13189.0
2021-08-13 10:00:00,246.61,247.32,246.39,246.83,6550.0,246.61,247.32,246.39,246.83,6550.0
2021-08-13 10:30:00,246.85,247.07,246.23,246.44,5182.0,246.85,247.07,246.23,246.44,5182.0
2021-08-13 11:00:00,246.39,246.71,245.98,246.71,6781.0,246.39,246.71,245.98,246.71,6781.0
2021-08-13 11:30:00,246.9,246.99,246.54,246.84,5304.0,246.9,246.99,246.54,246.84,5304.0
2021-08-13 12:00:00,247.02,247.03,246.63,246.78,3887.0,247.02,247.03,246.63,246.78,3887.0
2021-08-13 12:30:00,246.79,246.8,246.19,246.44,5109.0,246.79,246.8,246.19,246.44,5109.0
2021-08-13 13:00:00,246.51,247.09,246.43,246.9,13666.0,246.51,247.09,246.43,246.9,13666.0
2021-08-13 13:30:00,246.97,247.13,246.82,246.92,6794.0,246.97,247.13,246.82,246.92,6794.0
2021-08-13 14:00:00,246.98,247.08,246.67,247.0,7162.0,246.98,247.08,246.67,247.0,7162.0
2021-08-13 14:30:00,246.9,247.09,246.86,247.0,12850.0,246.9,247.09,246.86,247.0,12850.0
2021-08-13 15:00:00,247.03,247.69,246.93,247.67,8733.0,247.03,247.69,246.93,247.67,8733.0
2021-08-13 15:30:00,247.55,248.26,247.22,248.17,27296.0,247.55,248.26,247.22,248.17,27296.0
2021-08-16 09:30:00,248.4,250.5,248.23,249.75,42633.0,248.4,250.5,248.23,249.75,42633.0
2021-08-16 10:00:00,249.6,251.37,249.36,251.08,19815.0,249.6,251.37,249.36,251.08,19815.0
2021-08-16 10:30:00,251.15,251.95,250.95,251.84,14704.0,251.15,251.95,250.95,251.84,14704.0
2021-08-16 11:00:00,251.93,252.74,251.93,252.74,20552.0,251.93,252.74,251.93,252.74,20552.0
2021-08-16 11:30:00,252.72,253.39,252.13,252.41,19100.0,252.72,253.39,252.13,252.41,19100.0
2021-08-16 12:00:00,252.47,252.9,252.25,252.65,16818.0,252.47,252.9,252.25,252.65,16818.0
2021-08-16 12:30:00,252.61,253.17,252.46,253.16,13769.0,252.61,253.17,252.46,253.16,13769.0
2021-08-16 13:00:00,253.13,253.45,252.71,253.22,21557.0,253.13,253.45,252.71,253.22,21557.0
2021-08-16 13:30:00,253.22,253.6,252.83,253.17,19308.0,253.22,253.6,252.83,253.17,19308.0
2021-08-16 14:00:00,253.2,253.24,252.81,253.17,16750.0,253.2,253.24,252.81,253.17,16750.0
2021-08-16 14:30:00,253.17,254.35,253.17,254.35,32164.0,253.17,254.35,253.17,254.35,32164.0
2021-08-16 15:00:00,254.21,254.72,254.03,254.67,37106.0,254.21,254.72,254.03,254.67,37106.0
2021-08-16 15:30:00,254.58,255.45,254.06,255.36,106607.0,254.58,255.45,254.06,255.36,106607.0
2021-08-17 09:30:00,254.62,256.34,253.73,254.39,36651.0,254.62,256.34,253.73,254.39,36651.0
2021-08-17 10:00:00,254.29,254.58,253.33,253.47,28280.0,254.29,254.58,253.33,253.47,28280.0
2021-08-17 10:30:00,253.46,255.41,253.06,255.3,41205.0,253.46,255.41,253.06,255.3,41205.0
2021-08-17 11:00:00,255.45,256.15,254.96,255.63,24988.0,255.45,256.15,254.96,255.63,24988.0
2021-08-17 11:30:00,255.58,256.31,255.43,256.14,27796.0,255.58,256.31,255.43,256.14,27796.0
2021-08-17 12:00:00,256.26,256.9,256.01,256.57,32268.0,256.26,256.9,256.01,256.57,32268.0
2021-08-17 12:30:00,256.68,256.7,255.59,255.98,42189.0,256.68,256.7,255.59,255.98,42189.0
2021-08-17 13:00:00,255.9,256.68,254.8,255.24,56549.0,255.9,256.68,254.8,255.24,56549.0
2021-08-17 13:30:00,255.28,255.96,254.79,255.79,47812.0,255.28,255.96,254.79,255.79,47812.0
2021-08-17 14:00:00,255.97,256.66,255.48,255.53,40986.0,255.97,256.66,255.48,255.53,40986.0
2021-08-17 14:30:00,255.61,256.28,255.53,256.1,30201.0,255.61,256.28,255.53,256.1,30201.0
2021-08-17 15:00:00,256.04,256.7,255.76,256.23,53241.0,256.04,256.7,255.76,256.23,53241.0
2021-08-17 15:30:00,256.34,257.3,255.65,257.18,103363.0,256.34,257.3,255.65,257.18,103363.0
2021-08-18 09:30:00,256.92,258.52,255.55,258.26,37747.0,256.92,258.52,255.55,258.26,37747.0
2021-08-18 10:00:00,258.37,258.5,257.31,257.87,36696.0,258.37,258.5,257.31,257.87,36696.0
2021-08-18 10:30:00,257.88,259.08,257.24,258.1,24259.0,257.88,259.08,257.24,258.1,24259.0
2021-08-18 11:00:00,258.1,258.55,257.36,258.38,34114.0,258.1,258.55,257.36,258.38,34114.0
2021-08-18 11:30:00,258.25,258.66,258.08,258.48,25375.0,258.25,258.66,258.08,258.48,25375.0
2021-08-18 12:00:00,258.55,258.7,257.78,257.84,40255.0,258.55,258.7,257.78,257.84,40255.0
2021-08-18 12:30:00,257.95,258.33,256.88,257.09,34151.0,257.95,258.33,256.88,257.09,34151.0
2021-08-18 13:00:00,257.23,257.67,256.18,256.21,19402.0,257.23,257.67,256.18,256.21,19402.0
2021-08-18 13:30:00,256.26,257.54,256.16,257.22,39742.0,256.26,257.54,256.16,257.22,39742.0
2021-08-18 14:00:00,257.21,257.38,255.4,256.5,36150.0,257.21,257.38,255.4,256.5,36150.0
2021-08-18 14:30:00,256.82,257.09,256.34,256.6,26534.0,256.82,257.09,256.34,256.6,26534.0
2021-08-18 15:00:00,256.63,257.03,256.01,256.09,34440.0,256.63,257.03,256.01,256.09,34440.0
2021-08-18 15:30:00,256.02,256.81,254.88,254.88,127415.0,256.02,256.81,254.88,254.88,127415.0
2021-08-19 09:30:00,253.21,256.49,252.83,256.49,34346.0,253.21,256.49,252.83,256.49,34346.0
2021-08-19 10:00:00,256.45,257.27,255.55,256.19,22791.0,256.45,257.27,255.55,256.19,22791.0
2021-08-19 10:30:00,256.34,256.7,255.15,256.62,43040.0,256.34,256.7,255.15,256.62,43040.0
2021-08-19 11:00:00,256.69,257.14,255.89,255.92,41159.0,256.69,257.14,255.89,255.92,41159.0
2021-08-19 11:30:00,255.86,256.92,255.52,256.62,39559.0,255.86,256.92,255.52,256.62,39559.0
2021-08-19 12:00:00,256.62,256.74,255.16,255.3,48865.0,256.62,256.74,255.16,255.3,48865.0
2021-08-19 12:30:00,255.45,256.43,255.09,256.27,46791.0,255.45,256.43,255.09,256.27,46791.0
2021-08-19 13:00:00,256.18,256.19,255.29,256.02,46287.0,256.18,256.19,255.29,256.02,46287.0
2021-08-19 13:30:00,256.05,256.92,255.95,256.05,31880.0,256.05,256.92,255.95,256.05,31880.0
2021-08-19 14:00:00,256.26,256.27,255.42,255.71,53460.0,256.26,256.27,255.42,255.71,53460.0
2021-08-19 14:30:00,255.47,256.85,255.12,256.85,27778.0,255.47,256.85,255.12,256.85,27778.0
2021-08-19 15:00:00,256.85,257.23,256.46,256.68,22997.0,256.85,257.23,256.46,256.68,22997.0
2021-08-19 15:30:00,256.69,257.07,256.11,256.62,142719.0,256.69,257.07,256.11,256.62,142719.0
2021-08-20 09:30:00,256.47,257.97,255.66,257.16,32873.0,256.47,257.97,255.66,257.16,32873.0
2021-08-20 10:00:00,257.12,257.32,256.15,256.29,31438.0,257.12,257.32,256.15,256.29,31438.0
2021-08-20 10:30:00,256.21,256.45,254.87,254.87,31880.0,256.21,256.45,254.87,254.87,31880.0
2021-08-20 11:00:00,254.75,254.89,253.31,253.7,16170.0,254.75,254.89,253.31,253.7,16170.0
2021-08-20 11:30:00,253.67,254.84,253.63,254.71,14111.0,253.67,254.84,253.63,254.71,14111.0
2021-08-20 12:00:00,254.63,254.95,254.13,254.82,16713.0,254.63,254.95,254.13,254.82,16713.0
2021-08-20 12:30:00,254.94,254.94,254.37,254.75,13389.0,254.94,254.94,254.37,254.75,13389.0
2021-08-20 13:00:00,254.81,254.91,254.59,254.9,11815.0,254.81,254.91,254.59,254.9,11815.0
2021-08-20 13:30:00,254.97,255.19,254.2,254.72,26193.0,254.97,255.19,254.2,254.72,26193.0
2021-08-20 14:00:00,254.9,255.25,254.25,254.33,10647.0,254.9,255.25,254.25,254.33,10647.0
2021-08-20 14:30:00,254.39,255.13,254.39,255.06,14088.0,254.39,255.13,254.39,255.06,14088.0
2021-08-20 15:00:00,255.04,255.08,254.75,254.88,34318.0,255.04,255.08,254.75,254.88,34318.0
2021-08-20 15:30:00,254.9,255.15,254.43,254.7,69268.0,254.9,255.15,254.43,254.7,69268.0
2021-08-23 09:30:00,256.88,259.24,253.95,254.07,65074.0,256.88,259.24,253.95,254.07,65074.0
2021-08-23 10:00:00,254.16,255.25,253.81,254.8,26398.0,254.16,255.25,253.81,254.8,26398.0
2021-08-23 10:30:00,254.91,254.99,253.96,254.66,21147.0,254.91,254.99,253.96,254.66,21147.0
2021-08-23 11:00:00,254.78,255.4,254.74,254.98,24096.0,254.78,255.4,254.74,254.98,24096.0
2021-08-23 11:30:00,255.08,255.49,254.65,255.24,34878.0,255.08,255.49,254.65,255.24,34878.0
2021-08-23 12:00:00,255.28,255.77,255.08,255.53,22519.0,255.28,255.77,255.08,255.53,22519.0
2021-08-23 12:30:00,255.51,255.51,254.63,255.02,21138.0,255.51,255.51,254.63,255.02,21138.0
2021-08-23 13:00:00,255.1,255.45,254.59,254.59,17268.0,255.1,255.45,254.59,254.59,17268.0
2021-08-23 13:30:00,254.63,254.84,254.24,254.58,18023.0,254.63,254.84,254.24,254.58,18023.0
2021-08-23 14:00:00,254.54,254.96,254.29,254.43,20215.0,254.54,254.96,254.29,254.43,20215.0
2021-08-23 14:30:00,254.47,254.87,254.3,254.82,23659.0,254.47,254.87,254.3,254.82,23659.0
2021-08-23 15:00:00,254.86,255.0,254.35,254.65,34511.0,254.86,255.0,254.35,254.65,34511.0
2021-08-23 15:30:00,254.66,255.16,254.25,254.27,84982.0,254.66,255.16,254.25,254.27,84982.0
2021-08-24 09:30:00,255.26,256.33,253.56,254.78,30125.0,255.26,256.33,253.56,254.78,30125.0
2021-08-24 10:00:00,254.73,255.55,254.73,255.07,11045.0,254.73,255.55,254.73,255.07,11045.0
2021-08-24 10:30:00,255.05,255.91,254.81,255.91,18048.0,255.05,255.91,254.81,255.91,18048.0
2021-08-24 11:00:00,256.0,256.12,255.5,255.52,14294.0,256.0,256.12,255.5,255.52,14294.0
2021-08-24 11:30:00,255.38,255.54,255.01,255.41,27536.0,255.38,255.54,255.01,255.41,27536.0
2021-08-24 12:00:00,255.36,255.65,255.03,255.03,14094.0,255.36,255.65,255.03,255.03,14094.0
2021-08-24 12:30:00,254.95,255.19,254.82,255.14,20578.0,254.95,255.19,254.82,255.14,20578.0
2021-08-24 13:00:00,255.25,255.39,254.81,255.11,10702.0,255.25,255.39,254.81,255.11,10702.0
2021-08-24 13:30:00,255.11,255.91,255.03,255.87,25995.0,255.11,255.91,255.03,255.87,25995.0
2021-08-24 14:00:00,255.93,256.13,255.78,255.95,18896.0,255.93,256.13,255.78,255.95,18896.0
2021-08-24 14:30:00,255.95,256.8,255.94,256.78,25371.0,255.95,256.8,255.94,256.78,25371.0
2021-08-24 15:00:00,256.75,256.92,256.44,256.68,46546.0,256.75,256.92,256.44,256.68,46546.0
2021-08-24 15:30:00,256.75,257.26,256.57,256.72,115482.0,256.75,257.26,256.57,256.72,115482.0
2021-08-25 09:30:00,257.97,258.28,255.71,256.63,26019.0,257.97,258.28,255.71,256.63,26019.0
2021-08-25 10:00:00,256.65,257.07,255.93,256.32,11668.0,256.65,257.07,255.93,256.32,11668.0
2021-08-25 10:30:00,256.21,256.74,255.64,256.57,9128.0,256.21,256.74,255.64,256.57,9128.0
2021-08-25 11:00:00,256.58,257.22,256.53,257.13,13542.0,256.58,257.22,256.53,257.13,13542.0
2021-08-25 11:30:00,257.15,257.76,257.01,257.6,7335.0,257.15,257.76,257.01,257.6,7335.0
2021-08-25 12:00:00,257.62,258.11,257.59,257.78,11563.0,257.62,258.11,257.59,257.78,11563.0
2021-08-25 12:30:00,257.83,258.06,257.57,258.06,3992.0,257.83,258.06,257.57,258.06,3992.0
2021-08-25 13:00:00,258.06,259.3,257.93,259.09,26222.0,258.06,259.3,257.93,259.09,26222.0
2021-08-25 13:30:00,259.01,259.08,258.59,258.96,9406.0,259.01,259.08,258.59,258.96,9406.0
2021-08-25 14:00:00,258.9,258.9,258.02,258.23,16820.0,258.9,258.9,258.02,258.23,16820.0
2021-08-25 14:30:00,258.3,258.37,257.9,258.37,9046.0,258.3,258.37,257.9,258.37,9046.0
2021-08-25 15:00:00,258.3,258.42,258.09,258.18,8819.0,258.3,258.42,258.09,258.18,8819.0
2021-08-25 15:30:00,258.18,258.88,258.18,258.71,42097.0,258.18,258.88,258.18,258.71,42097.0
2021-08-26 09:30:00,259.57,259.57,257.51,257.51,13403.0,259.57,259.57,257.51,257.51,13403.0
2021-08-26 10:00:00,257.59,258.39,257.5,257.63,13188.0,257.59,258.39,257.5,257.63,13188.0
2021-08-26 10:30:00,257.62,258.16,257.61,257.69,11128.0,257.62,258.16,257.61,257.69,11128.0
2021-08-26 11:00:00,257.54,257.55,256.4,257.25,27499.0,257.54,257.55,256.4,257.25,27499.0
2021-08-26 11:30:00,257.2,257.76,257.13,257.75,15099.0,257.2,257.76,257.13,257.75,15099.0
2021-08-26 12:00:00,257.69,259.01,257.68,258.82,17817.0,257.69,259.01,257.68,258.82,17817.0
2021-08-26 12:30:00,258.65,258.8,258.44,258.65,5340.0,258.65,258.8,258.44,258.65,5340.0
2021-08-26 13:00:00,258.69,258.98,258.46,258.98,5095.0,258.69,258.98,258.46,258.98,5095.0
2021-08-26 13:30:00,259.03,259.78,259.02,259.52,20680.0,259.03,259.78,259.02,259.52,20680.0
2021-08-26 14:00:00,259.49,259.49,258.82,259.0,12215.0,259.49,259.49,258.82,259.0,12215.0
2021-08-26 14:30:00,259.11,259.2,258.59,258.84,8563.0,259.11,259.2,258.59,258.84,8563.0
2021-08-26 15:00:00,258.85,258.88,258.29,258.35,13311.0,258.85,258.88,258.29,258.35,13311.0
2021-08-26 15:30:00,258.38,258.63,258.1,258.53,41471.0,258.38,258.63,258.1,258.53,41471.0
2021-08-27 09:30:00,259.42,261.36,259.02,261.02,25019.0,259.42,261.36,259.02,261.02,25019.0
2021-08-27 10:00:00,261.03,263.61,260.83,263.3,36328.0,261.03,263.61,260.83,263.3,36328.0
2021-08-27 10:30:00,263.1,263.45,262.53,262.62,23539.0,263.1,263.45,262.53,262.62,23539.0
2021-08-27 11:00:00,262.41,262.73,261.88,262.04,14994.0,262.41,262.73,261.88,262.04,14994.0
2021-08-27 11:30:00,262.11,262.52,261.64,261.69,11541.0,262.11,262.52,261.64,261.69,11541.0
2021-08-27 12:00:00,261.73,261.78,261.24,261.43,9272.0,261.73,261.78,261.24,261.43,9272.0
2021-08-27 12:30:00,261.49,261.54,260.65,261.09,9620.0,261.49,261.54,260.65,261.09,9620.0
2021-08-27 13:00:00,261.11,261.11,260.03,260.19,22681.0,261.11,261.11,260.03,260.19,22681.0
2021-08-27 13:30:00,260.23,260.32,259.33,259.47,6841.0,260.23,260.32,259.33,259.47,6841.0
2021-08-27 14:00:00,259.38,260.06,259.37,260.01,10832.0,259.38,260.06,259.37,260.01,10832.0
2021-08-27 14:30:00,260.08,260.18,259.72,259.72,8047.0,260.08,260.18,259.72,259.72,8047.0
2021-08-27 15:00:00,259.62,260.0,259.57,259.67,15500.0,259.62,260.0,259.57,259.67,15500.0
2021-08-27 15:30:00,259.73,259.83,259.24,259.55,35568.0,259.73,259.83,259.24,259.55,35568.0
2021-08-30 09:30:00,259.08,260.3,259.08,259.81,32725.0,259.08,260.3,259.08,259.81,32725.0
2021-08-30 10:00:00,259.98,261.0,259.66,260.63,30373.0,259.98,261.0,259.66,260.63,30373.0
2021-08-30 10:30:00,260.66,261.45,260.56,261.21,18383.0,260.66,261.45,260.56,261.21,18383.0
2021-08-30 11:00:00,261.1,261.49,260.6,260.68,24671.0,261.1,261.49,260.6,260.68,24671.0
2021-08-30 11:30:00,260.74,261.47,260.63,261.22,10807.0,260.74,261.47,260.63,261.22,10807.0
2021-08-30 12:00:00,261.21,261.26,260.43,260.58,11489.0,261.21,261.26,260.43,260.58,11489.0
2021-08-30 12:30:00,260.58,260.83,260.42,260.53,21709.0,260.58,260.83,260.42,260.53,21709.0
2021-08-30 13:00:00,260.78,260.9,260.48,260.5,11590.0,260.78,260.9,260.48,260.5,11590.0
2021-08-30 13:30:00,260.5,260.85,260.5,260.72,19173.0,260.5,260.85,260.5,260.72,19173.0
2021-08-30 14:00:00,260.7,260.96,260.58,260.85,15557.0,260.7,260.96,260.58,260.85,15557.0
2021-08-30 14:30:00,260.64,261.21,260.61,261.11,14382.0,260.64,261.21,260.61,261.11,14382.0
2021-08-30 15:00:00,261.12,261.75,261.04,261.14,13303.0,261.12,261.75,261.04,261.14,13303.0
2021-08-30 15:30:00,261.23,261.65,261.08,261.63,60361.0,261.23,261.65,261.08,261.63,60361.0
2021-08-31 09:30:00,261.6,261.79,260.81,261.65,22166.0,261.6,261.79,260.81,261.65,22166.0
2021-08-31 10:00:00,261.61,262.22,261.36,261.5,22818.0,261.61,262.22,261.36,261.5,22818.0
2021-08-31 10:30:00,261.5,262.25,260.37,260.47,11998.0,261.5,262.25,260.37,260.47,11998.0
2021-08-31 11:00:00,260.42,260.57,260.14,260.27,7859.0,260.42,260.57,260.14,260.27,7859.0
2021-08-31 11:30:00,260.29,260.31,259.54,259.54,10838.0,260.29,260.31,259.54,259.54,10838.0
2021-08-31 12:00:00,259.48,259.79,258.73,258.83,13887.0,259.48,259.79,258.73,258.83,13887.0
2021-08-31 12:30:00,258.82,259.23,258.74,258.93,11211.0,258.82,259.23,258.74,258.93,11211.0
2021-08-31 13:00:00,258.93,258.99,258.26,258.39,10278.0,258.93,258.99,258.26,258.39,10278.0
2021-08-31 13:30:00,258.41,259.27,258.25,259.27,12300.0,258.41,259.27,258.25,259.27,12300.0
2021-08-31 14:00:00,259.36,259.64,259.09,259.14,8606.0,259.36,259.64,259.09,259.14,8606.0
2021-08-31 14:30:00,259.18,259.5,259.15,259.24,10622.0,259.18,259.5,259.15,259.24,10622.0
2021-08-31 15:00:00,259.25,259.42,258.86,258.9,23637.0,259.25,259.42,258.86,258.9,23637.0
2021-08-31 15:30:00,258.92,259.92,258.58,259.69,107445.0,258.92,259.92,258.58,259.69,107445.0
2021-09-01 09:30:00,260.01,260.6,258.48,259.0,31288.0,260.01,260.6,258.48,259.0,31288.0
2021-09-01 10:00:00,258.85,259.73,258.65,259.09,11748.0,258.85,259.73,258.65,259.09,11748.0
2021-09-01 10:30:00,259.18,260.3,258.67,260.01,13063.0,259.18,260.3,258.67,260.01,13063.0
2021-09-01 11:00:00,260.17,260.68,259.49,259.97,15081.0,260.17,260.68,259.49,259.97,15081.0
2021-09-01 11:30:00,259.91,261.01,259.8,260.56,9877.0,259.91,261.01,259.8,260.56,9877.0
2021-09-01 12:00:00,260.38,261.37,260.24,261.13,14061.0,260.38,261.37,260.24,261.13,14061.0
2021-09-01 12:30:00,261.14,261.98,261.03,261.93,13725.0,261.14,261.98,261.03,261.93,13725.0
2021-09-01 13:00:00,261.93,262.51,261.75,262.51,22621.0,261.93,262.51,261.75,262.51,22621.0
2021-09-01 13:30:00,262.45,262.71,262.13,262.36,16488.0,262.45,262.71,262.13,262.36,16488.0
2021-09-01 14:00:00,262.32,262.76,262.31,262.74,14690.0,262.32,262.76,262.31,262.74,14690.0
2021-09-01 14:30:00,262.75,263.05,262.59,262.85,12251.0,262.75,263.05,262.59,262.85,12251.0
2021-09-01 15:00:00,262.84,262.84,262.28,262.46,11446.0,262.84,262.84,262.28,262.46,11446.0
2021-09-01 15:30:00,262.32,262.47,261.97,262.29,62673.0,262.32,262.47,261.97,262.29,62673.0
2021-09-02 09:30:00,263.66,264.83,263.05,264.47,20578.0,263.66,264.83,263.05,264.47,20578.0
2021-09-02 10:00:00,264.33,264.85,263.96,263.96,19479.0,264.33,264.85,263.96,263.96,19479.0
2021-09-02 10:30:00,263.85,263.94,262.76,263.51,16825.0,263.85,263.94,262.76,263.51,16825.0
2021-09-02 11:00:00,263.5,263.83,262.88,263.7,13335.0,263.5,263.83,262.88,263.7,13335.0
2021-09-02 11:30:00,263.7,264.06,263.33,263.38,6810.0,263.7,264.06,263.33,263.38,6810.0
2021-09-02 12:00:00,263.3,263.33,262.9,263.19,7949.0,263.3,263.33,262.9,263.19,7949.0
2021-09-02 12:30:00,263.11,264.01,263.11,263.76,7854.0,263.11,264.01,263.11,263.76,7854.0
2021-09-02 13:00:00,263.82,264.12,263.69,263.99,7595.0,263.82,264.12,263.69,263.99,7595.0
2021-09-02 13:30:00,264.07,264.17,263.63,263.95,36443.0,264.07,264.17,263.63,263.95,36443.0
2021-09-02 14:00:00,263.95,264.81,263.95,264.53,11713.0,263.95,264.81,263.95,264.53,11713.0
2021-09-02 14:30:00,264.66,264.66,264.09,264.53,7933.0,264.66,264.66,264.09,264.53,7933.0
2021-09-02 15:00:00,264.5,264.66,264.01,264.53,24592.0,264.5,264.66,264.01,264.53,24592.0
2021-09-02 15:30:00,264.64,265.34,264.48,265.25,84620.0,264.64,265.34,264.48,265.25,84620.0
2021-09-03 09:30:00,264.72,264.72,262.65,263.14,14343.0,264.72,264.72,262.65,263.14,14343.0
2021-09-03 10:00:00,263.4,263.82,262.56,263.28,15263.0,263.4,263.82,262.56,263.28,15263.0
2021-09-03 10:30:00,263.25,263.72,262.84,263.21,17231.0,263.25,263.72,262.84,263.21,17231.0
2021-09-03 11:00:00,263.13,264.17,263.04,264.04,12748.0,263.13,264.17,263.04,264.04,12748.0
2021-09-03 11:30:00,264.0,264.37,263.38,263.43,12952.0,264.0,264.37,263.38,263.43,12952.0
2021-09-03 12:00:00,263.42,263.76,263.23,263.42,22910.0,263.42,263.76,263.23,263.42,22910.0
2021-09-03 12:30:00,263.45,263.66,263.13,263.66,12434.0,263.45,263.66,263.13,263.66,12434.0
2021-09-03 13:00:00,263.6,264.12,263.6,263.95,11902.0,263.6,264.12,263.6,263.95,11902.0
2021-09-03 13:30:00,263.91,264.81,263.91,264.31,12179.0,263.91,264.81,263.91,264.31,12179.0
2021-09-03 14:00:00,264.3,264.31,263.86,264.06,11486.0,264.3,264.31,263.86,264.06,11486.0
2021-09-03 14:30:00,264.11,264.12,263.63,263.86,15767.0,264.11,264.12,263.63,263.86,15767.0
2021-09-03 15:00:00,263.91,264.14,263.82,263.93,21579.0,263.91,264.14,263.82,263.93,21579.0
2021-09-03 15:30:00,263.95,264.17,263.14,263.16,86968.0,263.95,264.17,263.14,263.16,86968.0
2021-09-07 09:30:00,261.93,263.0,259.44,261.21,25482.0,261.93,263.0,259.44,261.21,25482.0
2021-09-07 10:00:00,260.98,262.85,260.65,262.65,25909.0,260.98,262.85,260.65,262.65,25909.0
2021-09-07 10:30:00,262.47,263.16,262.27,262.72,15357.0,262.47,263.16,262.27,262.72,15357.0
2021-09-07 11:00:00,262.73,263.11,262.07,262.83,9742.0,262.73,263.11,262.07,262.83,9742.0
2021-09-07 11:30:00,262.89,263.59,262.79,263.45,11020.0,262.89,263.59,262.79,263.45,11020.0
2021-09-07 12:00:00,263.39,263.75,263.18,263.19,26095.0,263.39,263.75,263.18,263.19,26095.0
2021-09-07 12:30:00,263.27,264.12,263.27,264.12,12021.0,263.27,264.12,263.27,264.12,12021.0
2021-09-07 13:00:00,264.19,264.4,264.05,264.24,10867.0,264.19,264.4,264.05,264.24,10867.0
2021-09-07 13:30:00,264.21,264.34,263.91,263.95,8547.0,264.21,264.34,263.91,263.95,8547.0
2021-09-07 14:00:00,263.86,264.49,263.86,264.17,6717.0,263.86,264.49,263.86,264.17,6717.0
2021-09-07 14:30:00,264.1,264.21,263.84,264.12,8051.0,264.1,264.21,263.84,264.12,8051.0
2021-09-07 15:00:00,264.15,264.32,264.06,264.13,9394.0,264.15,264.32,264.06,264.13,9394.0
2021-09-07 15:30:00,264.1,265.1,264.02,264.48,66833.0,264.1,265.1,264.02,264.48,66833.0
2021-09-08 09:30:00,264.3,264.76,262.59,264.31,37772.0,264.3,264.76,262.59,264.31,37772.0
2021-09-08 10:00:00,264.52,265.3,264.46,264.7,10024.0,264.52,265.3,264.46,264.7,10024.0
2021-09-08 10:30:00,264.84,265.0,263.4,264.12,15420.0,264.84,265.0,263.4,264.12,15420.0
2021-09-08 11:00:00,263.94,264.04,263.2,263.54,14679.0,263.94,264.04,263.2,263.54,14679.0
2021-09-08 11:30:00,263.55,263.71,262.6,262.81,14968.0,263.55,263.71,262.6,262.81,14968.0
2021-09-08 12:00:00,262.78,263.02,262.21,262.51,68337.0,262.78,263.02,262.21,262.51,68337.0
2021-09-08 12:30:00,262.2,262.68,262.11,262.61,12485.0,262.2,262.68,262.11,262.61,12485.0
2021-09-08 13:00:00,262.61,262.66,261.97,262.23,36137.0,262.61,262.66,261.97,262.23,36137.0
2021-09-08 13:30:00,262.16,262.58,262.07,262.12,13450.0,262.16,262.58,262.07,262.12,13450.0
2021-09-08 14:00:00,262.19,262.59,261.9,262.08,15187.0,262.19,262.59,261.9,262.08,15187.0
2021-09-08 14:30:00,262.07,262.37,261.79,262.28,17601.0,262.07,262.37,261.79,262.28,17601.0
2021-09-08 15:00:00,262.21,262.59,261.92,262.32,17263.0,262.21,262.59,261.92,262.32,17263.0
2021-09-08 15:30:00,262.3,262.3,261.62,261.84,55315.0,262.3,262.3,261.62,261.84,55315.0
2021-09-09 09:30:00,262.0,263.09,261.23,262.03,31109.0,262.0,263.09,261.23,262.03,31109.0
2021-09-09 10:00:00,261.96,263.13,261.71,263.09,77621.0,261.96,263.13,261.71,263.09,77621.0
2021-09-09 10:30:00,263.09,263.85,262.99,263.63,19374.0,263.09,263.85,262.99,263.63,19374.0
2021-09-09 11:00:00,263.69,263.7,263.0,263.26,6684.0,263.69,263.7,263.0,263.26,6684.0
2021-09-09 11:30:00,263.23,263.43,263.08,263.25,8155.0,263.23,263.43,263.08,263.25,8155.0
2021-09-09 12:00:00,263.36,263.36,262.38,262.38,5171.0,263.36,263.36,262.38,262.38,5171.0
2021-09-09 12:30:00,262.33,262.92,262.19,262.46,4507.0,262.33,262.92,262.19,262.46,4507.0
2021-09-09 13:00:00,262.4,262.61,261.88,262.06,5553.0,262.4,262.61,261.88,262.06,5553.0
2021-09-09 13:30:00,261.97,261.97,261.45,261.5,9972.0,261.97,261.97,261.45,261.5,9972.0
2021-09-09 14:00:00,261.31,261.81,260.98,261.7,8232.0,261.31,261.81,260.98,261.7,8232.0
2021-09-09 14:30:00,261.72,262.15,260.87,262.09,12354.0,261.72,262.15,260.87,262.09,12354.0
2021-09-09 15:00:00,262.26,262.26,261.69,261.93,9612.0,262.26,262.26,261.69,261.93,9612.0
2021-09-09 15:30:00,261.85,262.13,261.23,261.4,40284.0,261.85,262.13,261.23,261.4,40284.0
2021-09-10 09:30:00,262.39,263.94,262.26,263.16,20984.0,262.39,263.94,262.26,263.16,20984.0
2021-09-10 10:00:00,262.92,263.03,261.73,261.73,16015.0,262.92,263.03,261.73,261.73,16015.0
2021-09-10 10:30:00,261.67,261.69,259.29,260.19,48313.0,261.67,261.69,259.29,260.19,48313.0
2021-09-10 11:00:00,260.24,261.84,260.24,261.72,10796.0,260.24,261.84,260.24,261.72,10796.0
2021-09-10 11:30:00,261.9,262.06,261.37,261.93,7134.0,261.9,262.06,261.37,261.93,7134.0
2021-09-10 12:00:00,262.04,262.3,261.69,262.01,11291.0,262.04,262.3,261.69,262.01,11291.0
2021-09-10 12:30:00,262.01,262.25,261.82,262.04,17661.0,262.01,262.25,261.82,262.04,17661.0
2021-09-10 13:00:00,261.94,262.09,261.74,261.95,5240.0,261.94,262.09,261.74,261.95,5240.0
2021-09-10 13:30:00,261.82,262.03,261.54,261.82,10109.0,261.82,262.03,261.54,261.82,10109.0
2021-09-10 14:00:00,261.67,261.84,261.51,261.67,9833.0,261.67,261.84,261.51,261.67,9833.0
2021-09-10 14:30:00,261.54,261.76,261.53,261.54,6434.0,261.54,261.76,261.53,261.54,6434.0
2021-09-10 15:00:00,261.61,261.87,261.45,261.56,11946.0,261.61,261.87,261.45,261.56,11946.0
2021-09-10 15:30:00,261.54,261.56,260.5,260.62,51450.0,261.54,261.56,260.5,260.62,51450.0
2021-09-13 09:30:00,262.14,262.54,257.29,257.79,32778.0,262.14,262.54,257.29,257.79,32778.0
2021-09-13 10:00:00,258.06,258.1,255.55,255.7,16402.0,258.06,258.1,255.55,255.7,16402.0
2021-09-13 10:30:00,255.38,256.38,254.5,255.46,17380.0,255.38,256.38,254.5,255.46,17380.0
2021-09-13 11:00:00,255.9,256.29,254.31,254.48,12225.0,255.9,256.29,254.31,254.48,12225.0
2021-09-13 11:30:00,254.51,254.56,253.17,253.6,16568.0,254.51,254.56,253.17,253.6,16568.0
2021-09-13 12:00:00,253.61,255.37,253.39,255.24,14148.0,253.61,255.37,253.39,255.24,14148.0
2021-09-13 12:30:00,255.26,255.52,254.85,255.38,12998.0,255.26,255.52,254.85,255.38,12998.0
2021-09-13 13:00:00,255.57,255.58,255.16,255.36,15970.0,255.57,255.58,255.16,255.36,15970.0
2021-09-13 13:30:00,255.33,255.92,255.16,255.75,16738.0,255.33,255.92,255.16,255.75,16738.0
2021-09-13 14:00:00,255.7,255.84,254.51,254.72,18879.0,255.7,255.84,254.51,254.72,18879.0
2021-09-13 14:30:00,254.61,254.85,254.32,254.37,16477.0,254.61,254.85,254.32,254.37,16477.0
2021-09-13 15:00:00,254.39,254.83,254.12,254.52,33698.0,254.39,254.83,254.12,254.52,33698.0
2021-09-13 15:30:00,254.57,255.93,254.5,255.6,65609.0,254.57,255.93,254.5,255.6,65609.0
2021-09-14 09:30:00,257.46,259.65,256.78,257.04,33724.0,257.46,259.65,256.78,257.04,33724.0
2021-09-14 10:00:00,257.0,257.88,256.0,256.95,61513.0,257.0,257.88,256.0,256.95,61513.0
2021-09-14 10:30:00,257.02,258.25,256.76,257.72,107352.0,257.02,258.25,256.76,257.72,107352.0
2021-09-14 11:00:00,258.0,258.0,256.99,257.36,38528.0,258.0,258.0,256.99,257.36,38528.0
2021-09-14 11:30:00,257.24,258.05,257.01,258.02,8787.0,257.24,258.05,257.01,258.02,8787.0
2021-09-14 12:00:00,258.13,258.45,257.69,257.91,9755.0,258.13,258.45,257.69,257.91,9755.0
2021-09-14 12:30:00,257.8,258.01,256.95,257.0,18741.0,257.8,258.01,256.95,257.0,18741.0
2021-09-14 13:00:00,257.01,257.44,256.95,257.44,16787.0,257.01,257.44,256.95,257.44,16787.0
2021-09-14 13:30:00,257.38,258.39,257.28,258.35,16962.0,257.38,258.39,257.28,258.35,16962.0
2021-09-14 14:00:00,258.32,258.42,257.63,257.74,15793.0,258.32,258.42,257.63,257.74,15793.0
2021-09-14 14:30:00,257.67,257.84,257.33,257.79,19631.0,257.67,257.84,257.33,257.79,19631.0
2021-09-14 15:00:00,257.82,257.99,257.49,257.72,10264.0,257.82,257.99,257.49,257.72,10264.0
2021-09-14 15:30:00,257.71,257.93,257.26,257.57,74327.0,257.71,257.93,257.26,257.57,74327.0
2021-09-15 09:30:00,257.07,257.26,255.89,257.24,36314.0,257.07,257.26,255.89,257.24,36314.0
2021-09-15 10:00:00,257.43,258.23,257.15,257.66,7639.0,257.43,258.23,257.15,257.66,7639.0
2021-09-15 10:30:00,257.54,258.25,257.0,257.32,16517.0,257.54,258.25,257.0,257.32,16517.0
2021-09-15 11:00:00,257.21,257.54,256.47,256.65,10555.0,257.21,257.54,256.47,256.65,10555.0
2021-09-15 11:30:00,256.6,256.91,256.5,256.91,6218.0,256.6,256.91,256.5,256.91,6218.0
2021-09-15 12:00:00,256.87,257.7,256.73,257.52,4461.0,256.87,257.7,256.73,257.52,4461.0
2021-09-15 12:30:00,257.37,258.0,257.37,257.44,7208.0,257.37,258.0,257.37,257.44,7208.0
2021-09-15 13:00:00,257.49,258.67,257.29,258.6,7360.0,257.49,258.67,257.29,258.6,7360.0
2021-09-15 13:30:00,258.52,258.91,258.47,258.83,9932.0,258.52,258.91,258.47,258.83,9932.0
2021-09-15 14:00:00,258.77,258.87,258.41,258.57,8302.0,258.77,258.87,258.41,258.57,8302.0
2021-09-15 14:30:00,258.52,258.74,258.15,258.26,16243.0,258.52,258.74,258.15,258.26,16243.0
2021-09-15 15:00:00,258.27,258.91,258.27,258.65,8575.0,258.27,258.91,258.27,258.65,8575.0
2021-09-15 15:30:00,258.53,259.1,258.44,258.62,53302.0,258.53,259.1,258.44,258.62,53302.0
2021-09-16 09:30:00,258.6,259.28,257.3,258.14,28110.0,258.6,259.28,257.3,258.14,28110.0
2021-09-16 10:00:00,258.08,258.59,256.69,257.2,16980.0,258.08,258.59,256.69,257.2,16980.0
2021-09-16 10:30:00,257.34,257.96,257.1,257.32,8305.0,257.34,257.96,257.1,257.32,8305.0
2021-09-16 11:00:00,257.32,257.55,257.17,257.42,18197.0,257.32,257.55,257.17,257.42,18197.0
2021-09-16 11:30:00,257.2,257.64,257.2,257.29,9695.0,257.2,257.64,257.2,257.29,9695.0
2021-09-16 12:00:00,257.36,257.9,257.16,257.74,22309.0,257.36,257.9,257.16,257.74,22309.0
2021-09-16 12:30:00,257.83,258.18,257.68,257.68,14000.0,257.83,258.18,257.68,257.68,14000.0
2021-09-16 13:00:00,257.58,258.13,257.33,258.13,8285.0,257.58,258.13,257.33,258.13,8285.0
2021-09-16 13:30:00,258.01,258.13,257.4,258.13,11758.0,258.01,258.13,257.4,258.13,11758.0
2021-09-16 14:00:00,258.07,258.2,257.83,257.86,9934.0,258.07,258.2,257.83,257.86,9934.0
2021-09-16 14:30:00,257.84,258.59,257.74,258.58,16352.0,257.84,258.59,257.74,258.58,16352.0
2021-09-16 15:00:00,258.59,258.82,258.2,258.2,11776.0,258.59,258.82,258.2,258.2,11776.0
2021-09-16 15:30:00,258.27,258.69,257.82,257.96,73003.0,258.27,258.69,257.82,257.96,73003.0
2021-09-17 09:30:00,257.63,259.03,256.01,256.36,138243.0,257.63,259.03,256.01,256.36,138243.0
2021-09-17 10:00:00,256.28,257.33,255.88,257.33,6148.0,256.28,257.33,255.88,257.33,6148.0
2021-09-17 10:30:00,257.29,258.2,256.96,257.59,7152.0,257.29,258.2,256.96,257.59,7152.0
2021-09-17 11:00:00,257.44,257.73,256.74,256.75,13483.0,257.44,257.73,256.74,256.75,13483.0
2021-09-17 11:30:00,256.5,257.0,256.07,256.52,9165.0,256.5,257.0,256.07,256.52,9165.0
2021-09-17 12:00:00,256.47,256.85,256.23,256.28,5262.0,256.47,256.85,256.23,256.28,5262.0
2021-09-17 12:30:00,256.17,256.55,256.1,256.49,4334.0,256.17,256.55,256.1,256.49,4334.0
2021-09-17 13:00:00,256.41,256.41,255.08,255.3,8397.0,256.41,256.41,255.08,255.3,8397.0
2021-09-17 13:30:00,255.29,255.44,254.82,255.08,7507.0,255.29,255.44,254.82,255.08,7507.0
2021-09-17 14:00:00,255.15,255.38,255.03,255.23,9472.0,255.15,255.38,255.03,255.23,9472.0
2021-09-17 14:30:00,255.13,255.77,255.09,255.44,11278.0,255.13,255.77,255.09,255.44,11278.0
2021-09-17 15:00:00,255.65,255.85,255.07,255.21,12205.0,255.65,255.85,255.07,255.21,12205.0
2021-09-17 15:30:00,255.34,256.57,255.23,256.29,81590.0,255.34,256.57,255.23,256.29,81590.0
2021-09-20 09:30:00,252.81,255.22,252.17,253.17,24708.0,252.81,255.22,252.17,253.17,24708.0
2021-09-20 10:00:00,253.24,253.84,252.24,253.79,13645.0,253.24,253.84,252.24,253.79,13645.0
2021-09-20 10:30:00,253.67,254.16,252.79,253.69,13160.0,253.67,254.16,252.79,253.69,13160.0
2021-09-20 11:00:00,253.76,254.29,252.91,254.29,6651.0,253.76,254.29,252.91,254.29,6651.0
2021-09-20 11:30:00,254.27,254.27,253.24,253.24,6189.0,254.27,254.27,253.24,253.24,6189.0
2021-09-20 12:00:00,253.17,253.33,251.88,251.94,14508.0,253.17,253.33,251.88,251.94,14508.0
2021-09-20 12:30:00,252.0,252.32,251.78,251.96,6947.0,252.0,252.32,251.78,251.96,6947.0
2021-09-20 13:00:00,251.76,251.88,251.29,251.81,7186.0,251.76,251.88,251.29,251.81,7186.0
2021-09-20 13:30:00,251.61,252.27,251.34,251.65,11149.0,251.61,252.27,251.34,251.65,11149.0
2021-09-20 14:00:00,251.9,251.9,251.15,251.27,10520.0,251.9,251.9,251.15,251.27,10520.0
2021-09-20 14:30:00,251.32,251.34,250.48,250.63,9334.0,251.32,251.34,250.48,250.63,9334.0
2021-09-20 15:00:00,250.77,251.11,249.82,251.07,16992.0,250.77,251.11,249.82,251.07,16992.0
2021-09-20 15:30:00,251.05,253.34,250.86,253.19,59902.0,251.05,253.34,250.86,253.19,59902.0
2021-09-21 09:30:00,254.92,256.63,254.64,254.96,12770.0,254.92,256.63,254.64,254.96,12770.0
2021-09-21 10:00:00,255.07,256.0,254.14,255.41,9266.0,255.07,256.0,254.14,255.41,9266.0
2021-09-21 10:30:00,255.36,255.37,253.95,254.67,5147.0,255.36,255.37,253.95,254.67,5147.0
2021-09-21 11:00:00,254.36,256.24,254.2,256.01,8246.0,254.36,256.24,254.2,256.01,8246.0
2021-09-21 11:30:00,256.04,256.72,255.87,256.13,9920.0,256.04,256.72,255.87,256.13,9920.0
2021-09-21 12:00:00,256.07,256.71,256.07,256.5,5580.0,256.07,256.71,256.07,256.5,5580.0
2021-09-21 12:30:00,256.47,256.85,256.12,256.73,10806.0,256.47,256.85,256.12,256.73,10806.0
2021-09-21 13:00:00,256.82,257.04,256.31,256.33,12854.0,256.82,257.04,256.31,256.33,12854.0
2021-09-21 13:30:00,256.17,256.94,255.93,256.32,16868.0,256.17,256.94,255.93,256.32,16868.0
2021-09-21 14:00:00,256.43,257.57,256.33,257.02,29127.0,256.43,257.57,256.33,257.02,29127.0
2021-09-21 14:30:00,256.92,258.04,256.92,257.7,25523.0,256.92,258.04,256.92,257.7,25523.0
2021-09-21 15:00:00,257.63,258.48,257.45,258.2,34774.0,257.63,258.48,257.45,258.2,34774.0
2021-09-21 15:30:00,258.19,258.39,256.24,256.37,144296.0,258.19,258.39,256.24,256.37,144296.0
2021-09-22 09:30:00,257.15,258.67,255.61,258.34,29392.0,257.15,258.67,255.61,258.34,29392.0
2021-09-22 10:00:00,258.65,259.37,258.52,259.07,25035.0,258.65,259.37,258.52,259.07,25035.0
2021-09-22 10:30:00,259.0,259.61,258.69,259.31,22649.0,259.0,259.61,258.69,259.31,22649.0
2021-09-22 11:00:00,259.34,260.04,259.26,259.75,20359.0,259.34,260.04,259.26,259.75,20359.0
2021-09-22 11:30:00,259.82,261.09,259.73,260.64,20425.0,259.82,261.09,259.73,260.64,20425.0
2021-09-22 12:00:00,260.59,261.14,260.53,260.8,13735.0,260.59,261.14,260.53,260.8,13735.0
2021-09-22 12:30:00,260.81,261.22,260.71,260.89,12227.0,260.81,261.22,260.71,260.89,12227.0
2021-09-22 13:00:00,260.83,260.92,260.24,260.3,12185.0,260.83,260.92,260.24,260.3,12185.0
2021-09-22 13:30:00,260.33,260.71,260.3,260.65,15509.0,260.33,260.71,260.3,260.65,15509.0
2021-09-22 14:00:00,260.57,261.36,259.94,261.1,17470.0,260.57,261.36,259.94,261.1,17470.0
2021-09-22 14:30:00,260.96,261.28,259.19,259.5,17916.0,260.96,261.28,259.19,259.5,17916.0
2021-09-22 15:00:00,259.32,260.44,258.79,259.83,17852.0,259.32,260.44,258.79,259.83,17852.0
2021-09-22 15:30:00,259.79,260.32,259.17,259.77,82867.0,259.79,260.32,259.17,259.77,82867.0
2021-09-23 09:30:00,261.06,262.39,258.57,261.82,44796.0,261.06,262.39,258.57,261.82,44796.0
2021-09-23 10:00:00,261.83,263.05,261.26,262.81,38656.0,261.83,263.05,261.26,262.81,38656.0
2021-09-23 10:30:00,262.81,263.54,262.21,263.27,39130.0,262.81,263.54,262.21,263.27,39130.0
2021-09-23 11:00:00,263.17,263.41,261.25,261.68,33803.0,263.17,263.41,261.25,261.68,33803.0
2021-09-23 11:30:00,261.62,262.29,261.27,261.82,27105.0,261.62,262.29,261.27,261.82,27105.0
2021-09-23 12:00:00,261.81,262.47,261.07,262.44,32749.0,261.81,262.47,261.07,262.44,32749.0
2021-09-23 12:30:00,262.35,262.6,262.0,262.29,24659.0,262.35,262.6,262.0,262.29,24659.0
2021-09-23 13:00:00,262.26,263.59,262.25,263.33,26850.0,262.26,263.59,262.25,263.33,26850.0
2021-09-23 13:30:00,263.37,264.0,263.36,263.97,23749.0,263.37,264.0,263.36,263.97,23749.0
2021-09-23 14:00:00,263.92,264.01,262.76,262.91,21017.0,263.92,264.01,262.76,262.91,21017.0
2021-09-23 14:30:00,262.98,263.14,262.6,262.75,24625.0,262.98,263.14,262.6,262.75,24625.0
2021-09-23 15:00:00,262.72,263.67,262.71,263.62,21559.0,262.72,263.67,262.71,263.62,21559.0
2021-09-23 15:30:00,263.6,263.71,262.09,262.24,82415.0,263.6,263.71,262.09,262.24,82415.0
2021-09-24 09:30:00,261.91,262.79,260.47,262.64,40104.0,261.91,262.79,260.47,262.64,40104.0
2021-09-24 10:00:00,262.73,263.52,260.79,260.92,40824.0,262.73,263.52,260.79,260.92,40824.0
2021-09-24 10:30:00,260.72,260.91,259.04,259.11,54355.0,260.72,260.91,259.04,259.11,54355.0
2021-09-24 11:00:00,259.1,260.5,259.09,260.25,56741.0,259.1,260.5,259.09,260.25,56741.0
2021-09-24 11:30:00,260.2,261.18,260.2,260.8,29977.0,260.2,261.18,260.2,260.8,29977.0
2021-09-24 12:00:00,260.78,260.83,260.03,260.45,31638.0,260.78,260.83,260.03,260.45,31638.0
2021-09-24 12:30:00,260.5,261.3,260.45,260.92,30442.0,260.5,261.3,260.45,260.92,30442.0
2021-09-24 13:00:00,260.9,261.08,260.14,260.3,24035.0,260.9,261.08,260.14,260.3,24035.0
2021-09-24 13:30:00,260.23,260.44,259.6,259.6,17960.0,260.23,260.44,259.6,259.6,17960.0
2021-09-24 14:00:00,259.69,260.4,259.6,260.3,19430.0,259.69,260.4,259.6,260.3,19430.0
2021-09-24 14:30:00,260.33,261.66,260.32,261.62,20587.0,260.33,261.66,260.32,261.62,20587.0
2021-09-24 15:00:00,261.64,262.08,261.36,261.83,22528.0,261.64,262.08,261.36,261.83,22528.0
2021-09-24 15:30:00,261.81,262.28,261.55,261.59,81899.0,261.81,262.28,261.55,261.59,81899.0
2021-09-27 09:30:00,260.27,260.6,253.37,253.82,78929.0,260.27,260.6,253.37,253.82,78929.0
2021-09-27 10:00:00,253.83,253.83,250.35,250.35,59233.0,253.83,253.83,250.35,250.35,59233.0
2021-09-27 10:30:00,250.51,251.48,249.65,250.44,45812.0,250.51,251.48,249.65,250.44,45812.0
2021-09-27 11:00:00,250.46,250.96,248.63,249.11,32567.0,250.46,250.96,248.63,249.11,32567.0
2021-09-27 11:30:00,249.15,249.56,248.71,249.44,36431.0,249.15,249.56,248.71,249.44,36431.0
2021-09-27 12:00:00,249.41,249.45,248.26,248.53,34031.0,249.41,249.45,248.26,248.53,34031.0
2021-09-27 12:30:00,248.51,248.64,246.82,246.91,52531.0,248.51,248.64,246.82,246.91,52531.0
2021-09-27 13:00:00,246.97,248.73,246.8,248.73,47114.0,246.97,248.73,246.8,248.73,47114.0
2021-09-27 13:30:00,248.78,249.33,248.18,249.31,52129.0,248.78,249.33,248.18,249.31,52129.0
2021-09-27 14:00:00,249.27,249.78,248.62,249.02,57015.0,249.27,249.78,248.62,249.02,57015.0
2021-09-27 14:30:00,248.91,249.37,248.59,248.94,30535.0,248.91,249.37,248.59,248.94,30535.0
2021-09-27 15:00:00,249.06,249.68,248.79,249.32,38857.0,249.06,249.68,248.79,249.32,38857.0
2021-09-27 15:30:00,249.37,249.72,248.01,248.08,172542.0,249.37,249.72,248.01,248.08,172542.0
2021-09-28 09:30:00,245.08,245.26,239.46,240.87,113556.0,245.08,245.26,239.46,240.87,113556.0
2021-09-28 10:00:00,240.47,240.47,238.3,239.65,58069.0,240.47,240.47,238.3,239.65,58069.0
2021-09-28 10:30:00,239.37,240.7,238.61,239.83,75766.0,239.37,240.7,238.61,239.83,75766.0
2021-09-28 11:00:00,239.83,240.31,238.09,238.26,44941.0,239.83,240.31,238.09,238.26,44941.0
2021-09-28 11:30:00,238.25,239.0,237.45,238.48,89562.0,238.25,239.0,237.45,238.48,89562.0
2021-09-28 12:00:00,238.48,241.07,237.8,240.7,57764.0,238.48,241.07,237.8,240.7,57764.0
2021-09-28 12:30:00,240.59,242.08,240.5,241.26,64742.0,240.59,242.08,240.5,241.26,64742.0
2021-09-28 13:00:00,241.27,243.39,241.0,243.18,41553.0,241.27,243.39,241.0,243.18,41553.0
2021-09-28 13:30:00,243.06,243.18,241.99,241.99,35525.0,243.06,243.18,241.99,241.99,35525.0
2021-09-28 14:00:00,242.01,242.79,241.37,242.63,44900.0,242.01,242.79,241.37,242.63,44900.0
2021-09-28 14:30:00,242.54,244.0,242.26,243.75,57713.0,242.54,244.0,242.26,243.75,57713.0
2021-09-28 15:00:00,243.71,244.25,243.15,243.24,50340.0,243.71,244.25,243.15,243.24,50340.0
2021-09-28 15:30:00,243.15,243.49,241.43,241.56,123432.0,243.15,243.49,241.43,241.56,123432.0
2021-09-29 09:30:00,244.52,244.88,242.35,242.54,63221.0,244.52,244.88,242.35,242.54,63221.0
2021-09-29 10:00:00,242.91,244.1,241.97,243.05,30289.0,242.91,244.1,241.97,243.05,30289.0
2021-09-29 10:30:00,243.28,243.74,242.6,243.74,26633.0,243.28,243.74,242.6,243.74,26633.0
2021-09-29 11:00:00,243.66,244.96,243.33,244.58,25085.0,243.66,244.96,243.33,244.58,25085.0
2021-09-29 11:30:00,244.6,245.1,244.2,244.74,20786.0,244.6,245.1,244.2,244.74,20786.0
2021-09-29 12:00:00,244.67,244.67,243.0,243.24,24520.0,244.67,244.67,243.0,243.24,24520.0
2021-09-29 12:30:00,243.2,243.24,242.43,242.58,23097.0,243.2,243.24,242.43,242.58,23097.0
2021-09-29 13:00:00,242.63,243.24,242.4,242.76,23161.0,242.63,243.24,242.4,242.76,23161.0
2021-09-29 13:30:00,242.64,243.37,242.39,243.31,31968.0,242.64,243.37,242.39,243.31,31968.0
2021-09-29 14:00:00,243.31,244.8,243.31,244.66,21284.0,243.31,244.8,243.31,244.66,21284.0
2021-09-29 14:30:00,244.82,244.99,244.35,244.7,20155.0,244.82,244.99,244.35,244.7,20155.0
2021-09-29 15:00:00,244.78,244.8,243.86,244.03,33124.0,244.78,244.8,243.86,244.03,33124.0
2021-09-29 15:30:00,244.0,244.19,242.27,242.93,96510.0,244.0,244.19,242.27,242.93,96510.0
2021-09-30 09:30:00,244.09,245.48,243.78,244.48,27865.0,244.09,245.48,243.78,244.48,27865.0
2021-09-30 10:00:00,244.27,244.84,243.22,244.74,12136.0,244.27,244.84,243.22,244.74,12136.0
2021-09-30 10:30:00,244.7,244.8,242.67,242.92,17356.0,244.7,244.8,242.67,242.92,17356.0
2021-09-30 11:00:00,242.94,243.15,242.29,242.72,13729.0,242.94,243.15,242.29,242.72,13729.0
2021-09-30 11:30:00,242.76,242.76,241.15,241.27,17779.0,242.76,242.76,241.15,241.27,17779.0
2021-09-30 12:00:00,241.15,241.17,240.37,240.73,17274.0,241.15,241.17,240.37,240.73,17274.0
2021-09-30 12:30:00,240.65,240.78,239.64,240.47,46452.0,240.65,240.78,239.64,240.47,46452.0
2021-09-30 13:00:00,240.45,241.32,240.3,240.64,25510.0,240.45,241.32,240.3,240.64,25510.0
2021-09-30 13:30:00,240.71,241.22,240.35,241.09,31395.0,240.71,241.22,240.35,241.09,31395.0
2021-09-30 14:00:00,241.1,241.99,240.86,241.54,37077.0,241.1,241.99,240.86,241.54,37077.0
2021-09-30 14:30:00,241.47,242.22,241.33,241.42,26061.0,241.47,242.22,241.33,241.42,26061.0
2021-09-30 15:00:00,241.39,242.01,240.75,241.57,49898.0,241.39,242.01,240.75,241.57,49898.0
2021-09-30 15:30:00,241.34,241.68,239.12,239.39,107540.0,241.34,241.68,239.12,239.39,107540.0
2021-10-01 09:30:00,239.74,240.52,234.1,236.7,93180.0,239.74,240.52,234.1,236.7,93180.0
2021-10-01 10:00:00,236.68,237.13,235.49,235.71,29356.0,236.68,237.13,235.49,235.71,29356.0
2021-10-01 10:30:00,235.88,238.3,235.46,238.05,15025.0,235.88,238.3,235.46,238.05,15025.0
2021-10-01 11:00:00,238.25,239.24,237.15,238.93,16284.0,238.25,239.24,237.15,238.93,16284.0
2021-10-01 11:30:00,239.08,240.72,239.08,240.1,15503.0,239.08,240.72,239.08,240.1,15503.0
2021-10-01 12:00:00,240.17,240.65,239.62,239.94,17499.0,240.17,240.65,239.62,239.94,17499.0
2021-10-01 12:30:00,240.04,240.44,239.84,240.42,11022.0,240.04,240.44,239.84,240.42,11022.0
2021-10-01 13:00:00,240.25,241.05,240.1,240.82,12940.0,240.25,241.05,240.1,240.82,12940.0
2021-10-01 13:30:00,240.84,241.62,240.84,241.3,18130.0,240.84,241.62,240.84,241.3,18130.0
2021-10-01 14:00:00,241.32,242.24,241.32,241.63,14054.0,241.32,242.24,241.32,241.63,14054.0
2021-10-01 14:30:00,241.6,241.99,241.51,241.99,15959.0,241.6,241.99,241.51,241.99,15959.0
2021-10-01 15:00:00,242.05,242.98,242.05,242.63,16037.0,242.05,242.98,242.05,242.63,16037.0
2021-10-01 15:30:00,242.63,242.63,241.33,241.66,47748.0,242.63,242.63,241.33,241.66,47748.0
2021-10-04 09:30:00,241.49,243.29,237.05,237.72,86956.0,241.49,243.29,237.05,237.72,86956.0
2021-10-04 10:00:00,238.11,238.98,236.93,237.77,31964.0,238.11,238.98,236.93,237.77,31964.0
2021-10-04 10:30:00,237.61,237.61,235.6,235.64,21498.0,237.61,237.61,235.6,235.64,21498.0
2021-10-04 11:00:00,235.64,237.47,235.04,235.89,21908.0,235.64,237.47,235.04,235.89,21908.0
2021-10-04 11:30:00,236.09,236.09,234.77,235.92,28193.0,236.09,236.09,234.77,235.92,28193.0
2021-10-04 12:00:00,235.75,236.69,235.46,236.27,12940.0,235.75,236.69,235.46,236.27,12940.0
2021-10-04 12:30:00,236.26,236.51,235.61,235.92,17760.0,236.26,236.51,235.61,235.92,17760.0
2021-10-04 13:00:00,235.77,236.4,235.4,236.08,11047.0,235.77,236.4,235.4,236.08,11047.0
2021-10-04 13:30:00,236.14,236.81,235.88,236.55,25623.0,236.14,236.81,235.88,236.55,25623.0
2021-10-04 14:00:00,236.61,237.98,236.61,237.87,25435.0,236.61,237.98,236.61,237.87,25435.0
2021-10-04 14:30:00,237.87,238.29,237.49,238.1,18944.0,237.87,238.29,237.49,238.1,18944.0
2021-10-04 15:00:00,238.14,239.0,237.86,238.29,45291.0,238.14,239.0,237.86,238.29,45291.0
2021-10-04 15:30:00,238.23,239.4,238.01,238.65,94589.0,238.23,239.4,238.01,238.65,94589.0
2021-10-05 09:30:00,240.27,240.46,237.72,238.93,32455.0,240.27,240.46,237.72,238.93,32455.0
2021-10-05 10:00:00,238.93,241.7,238.93,241.15,36566.0,238.93,241.7,238.93,241.15,36566.0
2021-10-05 10:30:00,240.92,243.04,239.96,243.02,30381.0,240.92,243.04,239.96,243.02,30381.0
2021-10-05 11:00:00,243.05,243.47,241.51,241.56,19156.0,243.05,243.47,241.51,241.56,19156.0
2021-10-05 11:30:00,241.87,242.01,241.1,241.4,15697.0,241.87,242.01,241.1,241.4,15697.0
2021-10-05 12:00:00,241.35,241.79,240.73,240.95,12632.0,241.35,241.79,240.73,240.95,12632.0
2021-10-05 12:30:00,240.79,240.82,240.09,240.67,16845.0,240.79,240.82,240.09,240.67,16845.0
2021-10-05 13:00:00,240.78,240.92,240.17,240.17,11942.0,240.78,240.92,240.17,240.17,11942.0
2021-10-05 13:30:00,240.31,240.59,240.0,240.0,15200.0,240.31,240.59,240.0,240.0,15200.0
2021-10-05 14:00:00,240.11,240.84,240.1,240.61,7447.0,240.11,240.84,240.1,240.61,7447.0
2021-10-05 14:30:00,240.62,240.91,240.42,240.58,9871.0,240.62,240.91,240.42,240.58,9871.0
2021-10-05 15:00:00,240.51,240.61,239.9,240.38,13129.0,240.51,240.61,239.9,240.38,13129.0
2021-10-05 15:30:00,240.25,240.44,239.33,239.4,59784.0,240.25,240.44,239.33,239.4,59784.0
2021-10-06 09:30:00,237.88,238.46,236.68,237.14,22944.0,237.88,238.46,236.68,237.14,22944.0
2021-10-06 10:00:00,237.11,237.63,235.99,237.09,23237.0,237.11,237.63,235.99,237.09,23237.0
2021-10-06 10:30:00,237.39,238.73,237.08,238.06,22153.0,237.39,238.73,237.08,238.06,22153.0
2021-10-06 11:00:00,237.71,238.25,236.95,237.34,16884.0,237.71,238.25,236.95,237.34,16884.0
2021-10-06 11:30:00,237.39,237.57,236.54,237.17,13545.0,237.39,237.57,236.54,237.17,13545.0
2021-10-06 12:00:00,237.28,237.41,236.04,236.47,9543.0,237.28,237.41,236.04,236.47,9543.0
2021-10-06 12:30:00,236.43,237.46,236.36,236.93,5743.0,236.43,237.46,236.36,236.93,5743.0
2021-10-06 13:00:00,236.73,237.94,236.31,237.94,14032.0,236.73,237.94,236.31,237.94,14032.0
2021-10-06 13:30:00,237.88,239.42,237.88,239.15,10704.0,237.88,239.42,237.88,239.15,10704.0
2021-10-06 14:00:00,239.21,239.81,238.96,239.3,39325.0,239.21,239.81,238.96,239.3,39325.0
2021-10-06 14:30:00,239.23,239.86,238.97,239.16,16398.0,239.23,239.86,238.97,239.16,16398.0
2021-10-06 15:00:00,239.18,239.18,237.88,238.2,12867.0,239.18,239.18,237.88,238.2,12867.0
2021-10-06 15:30:00,238.14,239.59,237.92,239.39,53420.0,238.14,239.59,237.92,239.39,53420.0
2021-10-07 09:30:00,240.68,243.91,240.28,243.91,40498.0,240.68,243.91,240.28,243.91,40498.0
2021-10-07 10:00:00,244.33,245.19,243.87,244.81,17261.0,244.33,245.19,243.87,244.81,17261.0
2021-10-07 10:30:00,244.93,245.78,244.69,245.16,15469.0,244.93,245.78,244.69,245.16,15469.0
2021-10-07 11:00:00,245.14,245.54,244.64,244.95,5569.0,245.14,245.54,244.64,244.95,5569.0
2021-10-07 11:30:00,244.97,245.56,244.69,245.56,8062.0,244.97,245.56,244.69,245.56,8062.0
2021-10-07 12:00:00,245.53,245.95,245.26,245.95,9718.0,245.53,245.95,245.26,245.95,9718.0
2021-10-07 12:30:00,245.92,246.07,245.46,246.04,9906.0,245.92,246.07,245.46,246.04,9906.0
2021-10-07 13:00:00,246.0,246.18,245.3,245.34,16307.0,246.0,246.18,245.3,245.34,16307.0
2021-10-07 13:30:00,245.3,245.46,245.03,245.46,12574.0,245.3,245.46,245.03,245.46,12574.0
2021-10-07 14:00:00,245.36,245.37,244.46,244.46,8089.0,245.36,245.37,244.46,244.46,8089.0
2021-10-07 14:30:00,244.55,244.75,244.21,244.46,11455.0,244.55,244.75,244.21,244.46,11455.0
2021-10-07 15:00:00,244.23,244.65,244.21,244.55,11556.0,244.23,244.65,244.21,244.55,11556.0
2021-10-07 15:30:00,244.47,244.58,243.57,243.76,66775.0,244.47,244.58,243.57,243.76,66775.0
2021-10-08 09:30:00,244.35,244.45,242.47,242.64,20280.0,244.35,244.45,242.47,242.64,20280.0
2021-10-08 10:00:00,242.85,244.01,242.44,243.51,18975.0,242.85,244.01,242.44,243.51,18975.0
2021-10-08 10:30:00,243.07,243.34,241.81,242.76,8415.0,243.07,243.34,241.81,242.76,8415.0
2021-10-08 11:00:00,242.61,243.62,242.44,243.32,12714.0,242.61,243.62,242.44,243.32,12714.0
2021-10-08 11:30:00,243.34,243.35,242.38,242.53,9027.0,243.34,243.35,242.38,242.53,9027.0
2021-10-08 12:00:00,242.46,242.62,242.02,242.2,8592.0,242.46,242.62,242.02,242.2,8592.0
2021-10-08 12:30:00,242.05,242.6,242.04,242.4,11502.0,242.05,242.6,242.04,242.4,11502.0
2021-10-08 13:00:00,242.24,242.46,241.82,242.23,16880.0,242.24,242.46,241.82,242.23,16880.0
2021-10-08 13:30:00,242.09,242.42,241.96,242.27,6808.0,242.09,242.42,241.96,242.27,6808.0
2021-10-08 14:00:00,242.33,243.53,242.28,243.53,10613.0,242.33,243.53,242.28,243.53,10613.0
2021-10-08 14:30:00,243.54,243.82,243.35,243.48,10495.0,243.54,243.82,243.35,243.48,10495.0
2021-10-08 15:00:00,243.52,243.78,242.59,242.59,10409.0,243.52,243.78,242.59,242.59,10409.0
2021-10-08 15:30:00,242.71,242.84,241.58,242.21,41025.0,242.71,242.84,241.58,242.21,41025.0
2021-10-11 09:30:00,241.17,243.7,241.05,243.32,9667.0,241.17,243.7,241.05,243.32,9667.0
2021-10-11 10:00:00,243.4,244.1,243.0,243.89,13272.0,243.4,244.1,243.0,243.89,13272.0
2021-10-11 10:30:00,243.83,244.78,243.62,244.24,7460.0,243.83,244.78,243.62,244.24,7460.0
2021-10-11 11:00:00,243.99,244.55,243.6,244.25,12449.0,243.99,244.55,243.6,244.25,12449.0
2021-10-11 11:30:00,244.18,244.77,244.11,244.48,12249.0,244.18,244.77,244.11,244.48,12249.0
2021-10-11 12:00:00,244.32,244.32,243.62,243.95,11885.0,244.32,244.32,243.62,243.95,11885.0
2021-10-11 12:30:00,243.95,243.95,243.15,243.21,12769.0,243.95,243.95,243.15,243.21,12769.0
2021-10-11 13:00:00,243.29,243.29,241.58,241.58,6323.0,243.29,243.29,241.58,241.58,6323.0
2021-10-11 13:30:00,241.53,241.97,241.28,241.65,8293.0,241.53,241.97,241.28,241.65,8293.0
2021-10-11 14:00:00,241.78,242.01,241.37,241.56,6133.0,241.78,242.01,241.37,241.56,6133.0
2021-10-11 14:30:00,241.67,241.74,241.25,241.57,6749.0,241.67,241.74,241.25,241.57,6749.0
2021-10-11 15:00:00,241.67,241.77,240.19,240.34,8536.0,241.67,241.77,240.19,240.34,8536.0
2021-10-11 15:30:00,240.38,240.72,240.09,240.33,39517.0,240.38,240.72,240.09,240.33,39517.0
2021-10-12 09:30:00,242.22,242.27,238.7,239.04,13699.0,242.22,242.27,238.7,239.04,13699.0
2021-10-12 10:00:00,238.68,240.26,238.66,240.04,7058.0,238.68,240.26,238.66,240.04,7058.0
2021-10-12 10:30:00,239.93,240.23,238.93,239.37,6551.0,239.93,240.23,238.93,239.37,6551.0
2021-10-12 11:00:00,239.56,240.12,239.37,239.64,14781.0,239.56,240.12,239.37,239.64,14781.0
2021-10-12 11:30:00,239.88,241.16,239.88,241.16,12569.0,239.88,241.16,239.88,241.16,12569.0
2021-10-12 12:00:00,241.24,241.42,240.23,240.23,5857.0,241.24,241.42,240.23,240.23,5857.0
2021-10-12 12:30:00,240.46,240.54,239.24,239.27,16867.0,240.46,240.54,239.24,239.27,16867.0
2021-10-12 13:00:00,239.37,239.39,238.82,239.35,8224.0,239.37,239.39,238.82,239.35,8224.0
2021-10-12 13:30:00,239.38,239.72,239.09,239.25,7439.0,239.38,239.72,239.09,239.25,7439.0
2021-10-12 14:00:00,239.03,239.48,238.98,239.22,3689.0,239.03,239.48,238.98,239.22,3689.0
2021-10-12 14:30:00,239.16,239.19,238.45,238.62,7241.0,239.16,239.19,238.45,238.62,7241.0
2021-10-12 15:00:00,238.51,238.65,238.18,238.65,9375.0,238.51,238.65,238.18,238.65,9375.0
2021-10-12 15:30:00,238.7,239.05,237.57,238.34,42283.0,238.7,239.05,237.57,238.34,42283.0
2021-10-13 09:30:00,239.94,243.25,239.28,243.25,44322.0,239.94,243.25,239.28,243.25,44322.0
2021-10-13 10:00:00,243.09,243.65,241.55,241.55,35463.0,243.09,243.65,241.55,241.55,35463.0
2021-10-13 10:30:00,241.73,243.24,241.65,242.68,30912.0,241.73,243.24,241.65,242.68,30912.0
2021-10-13 11:00:00,242.84,242.84,242.0,242.43,26715.0,242.84,242.84,242.0,242.43,26715.0
2021-10-13 11:30:00,242.41,242.41,241.21,241.26,27010.0,242.41,242.41,241.21,241.26,27010.0
2021-10-13 12:00:00,241.09,241.25,240.65,241.06,46547.0,241.09,241.25,240.65,241.06,46547.0
2021-10-13 12:30:00,241.05,241.62,240.94,241.31,19755.0,241.05,241.62,240.94,241.31,19755.0
2021-10-13 13:00:00,241.21,241.44,240.74,241.39,15290.0,241.21,241.44,240.74,241.39,15290.0
2021-10-13 13:30:00,241.44,241.9,241.44,241.63,15270.0,241.44,241.9,241.44,241.63,15270.0
2021-10-13 14:00:00,241.63,242.31,241.07,241.83,25164.0,241.63,242.31,241.07,241.83,25164.0
2021-10-13 14:30:00,241.83,241.85,241.01,241.25,22925.0,241.83,241.85,241.01,241.25,22925.0
2021-10-13 15:00:00,241.23,241.55,240.85,241.35,19425.0,241.23,241.55,240.85,241.35,19425.0
2021-10-13 15:30:00,241.32,241.82,241.28,241.61,81699.0,241.32,241.82,241.28,241.61,81699.0
2021-10-14 09:30:00,244.07,245.87,244.02,245.45,26830.0,244.07,245.87,244.02,245.45,26830.0
2021-10-14 10:00:00,245.38,245.97,244.99,245.42,19441.0,245.38,245.97,244.99,245.42,19441.0
2021-10-14 10:30:00,245.39,246.27,244.64,246.07,35180.0,245.39,246.27,244.64,246.07,35180.0
2021-10-14 11:00:00,246.03,246.05,245.45,245.8,14087.0,246.03,246.05,245.45,245.8,14087.0
2021-10-14 11:30:00,245.9,246.62,245.85,246.62,11959.0,245.9,246.62,245.85,246.62,11959.0
2021-10-14 12:00:00,246.6,246.82,246.51,246.54,7807.0,246.6,246.82,246.51,246.54,7807.0
2021-10-14 12:30:00,246.4,246.45,246.08,246.25,8574.0,246.4,246.45,246.08,246.25,8574.0
2021-10-14 13:00:00,246.34,246.5,245.98,246.25,14515.0,246.34,246.5,245.98,246.25,14515.0
2021-10-14 13:30:00,246.34,247.25,246.34,246.92,10342.0,246.34,247.25,246.34,246.92,10342.0
2021-10-14 14:00:00,246.93,247.14,246.69,246.88,9414.0,246.93,247.14,246.69,246.88,9414.0
2021-10-14 14:30:00,246.96,246.96,246.64,246.74,10821.0,246.96,246.96,246.64,246.74,10821.0
2021-10-14 15:00:00,246.77,247.12,246.48,246.65,18510.0,246.77,247.12,246.48,246.65,18510.0
2021-10-14 15:30:00,246.68,247.11,246.34,246.88,87889.0,246.68,247.11,246.34,246.88,87889.0
2021-10-15 09:30:00,248.31,248.63,246.57,248.63,43564.0,248.31,248.63,246.57,248.63,43564.0
2021-10-15 10:00:00,248.73,249.8,248.7,249.53,20835.0,248.73,249.8,248.7,249.53,20835.0
2021-10-15 10:30:00,249.55,250.32,248.99,249.83,16485.0,249.55,250.32,248.99,249.83,16485.0
2021-10-15 11:00:00,249.92,249.92,248.7,248.7,10703.0,249.92,249.92,248.7,248.7,10703.0
2021-10-15 11:30:00,248.71,248.77,248.02,248.39,12521.0,248.71,248.77,248.02,248.39,12521.0
2021-10-15 12:00:00,248.5,249.25,248.49,249.03,6382.0,248.5,249.25,248.49,249.03,6382.0
2021-10-15 12:30:00,249.16,249.38,248.56,248.8,6187.0,249.16,249.38,248.56,248.8,6187.0
2021-10-15 13:00:00,248.68,248.68,248.32,248.36,7130.0,248.68,248.68,248.32,248.36,7130.0
2021-10-15 13:30:00,248.41,248.76,248.36,248.49,11964.0,248.41,248.76,248.36,248.49,11964.0
2021-10-15 14:00:00,248.47,249.01,248.46,248.77,11584.0,248.47,249.01,248.46,248.77,11584.0
2021-10-15 14:30:00,248.84,249.08,248.57,249.06,10610.0,248.84,249.08,248.57,249.06,10610.0
2021-10-15 15:00:00,249.03,249.07,248.38,248.38,14078.0,249.03,249.07,248.38,248.38,14078.0
2021-10-15 15:30:00,248.36,248.91,248.32,248.82,97003.0,248.36,248.91,248.32,248.82,97003.0
2021-10-18 09:30:00,248.3,249.61,246.45,248.28,16201.0,248.3,249.61,246.45,248.28,16201.0
2021-10-18 10:00:00,248.45,249.61,248.29,248.83,11004.0,248.45,249.61,248.29,248.83,11004.0
2021-10-18 10:30:00,248.9,248.9,248.29,248.56,9935.0,248.9,248.9,248.29,248.56,9935.0
2021-10-18 11:00:00,248.49,248.64,247.62,248.01,18862.0,248.49,248.64,247.62,248.01,18862.0
2021-10-18 11:30:00,248.06,248.07,247.72,247.78,14247.0,248.06,248.07,247.72,247.78,14247.0
2021-10-18 12:00:00,247.72,247.78,246.84,247.17,19492.0,247.72,247.78,246.84,247.17,19492.0
2021-10-18 12:30:00,247.13,247.37,246.67,246.67,12073.0,247.13,247.37,246.67,246.67,12073.0
2021-10-18 13:00:00,246.75,246.75,246.25,246.68,18647.0,246.75,246.75,246.25,246.68,18647.0
2021-10-18 13:30:00,246.56,246.71,246.4,246.42,9061.0,246.56,246.71,246.4,246.42,9061.0
2021-10-18 14:00:00,246.41,247.22,246.18,247.22,12998.0,246.41,247.22,246.18,247.22,12998.0
2021-10-18 14:30:00,247.19,248.35,247.12,248.22,13556.0,247.19,248.35,247.12,248.22,13556.0
2021-10-18 15:00:00,248.28,248.8,248.17,248.67,44804.0,248.28,248.8,248.17,248.67,44804.0
2021-10-18 15:30:00,248.61,248.89,248.21,248.49,77356.0,248.61,248.89,248.21,248.49,77356.0
2021-10-19 09:30:00,250.59,252.84,250.34,252.39,45661.0,250.59,252.84,250.34,252.39,45661.0
2021-10-19 10:00:00,252.4,252.97,251.53,251.57,19353.0,252.4,252.97,251.53,251.57,19353.0
2021-10-19 10:30:00,251.75,251.81,250.38,250.38,42452.0,251.75,251.81,250.38,250.38,42452.0
2021-10-19 11:00:00,250.7,251.82,250.46,251.54,13324.0,250.7,251.82,250.46,251.54,13324.0
2021-10-19 11:30:00,251.48,251.73,251.13,251.29,6364.0,251.48,251.73,251.13,251.29,6364.0
2021-10-19 12:00:00,251.2,251.75,251.03,251.71,9289.0,251.2,251.75,251.03,251.71,9289.0
2021-10-19 12:30:00,251.77,251.82,251.16,251.8,22104.0,251.77,251.82,251.16,251.8,22104.0
2021-10-19 13:00:00,251.68,252.07,251.15,251.78,12895.0,251.68,252.07,251.15,251.78,12895.0
2021-10-19 13:30:00,251.72,251.79,251.43,251.67,6175.0,251.72,251.79,251.43,251.67,6175.0
2021-10-19 14:00:00,251.64,251.97,251.35,251.44,22711.0,251.64,251.97,251.35,251.44,22711.0
2021-10-19 14:30:00,251.46,251.59,249.86,249.86,10453.0,251.46,251.59,249.86,249.86,10453.0
2021-10-19 15:00:00,249.72,250.12,249.59,249.95,16913.0,249.72,250.12,249.59,249.95,16913.0
2021-10-19 15:30:00,249.97,249.99,248.9,249.04,97643.0,249.97,249.99,248.9,249.04,97643.0
2021-10-20 09:30:00,249.8,251.34,249.74,250.71,30458.0,249.8,251.34,249.74,250.71,30458.0
2021-10-20 10:00:00,250.76,253.06,250.74,252.8,27690.0,250.76,253.06,250.74,252.8,27690.0
2021-10-20 10:30:00,252.81,252.88,251.16,251.41,25523.0,252.81,252.88,251.16,251.41,25523.0
2021-10-20 11:00:00,251.38,252.56,251.13,251.95,29274.0,251.38,252.56,251.13,251.95,29274.0
2021-10-20 11:30:00,251.99,252.49,251.73,252.49,32918.0,251.99,252.49,251.73,252.49,32918.0
2021-10-20 12:00:00,252.44,252.44,251.7,251.94,9776.0,252.44,252.44,251.7,251.94,9776.0
2021-10-20 12:30:00,251.98,252.59,251.79,252.28,25732.0,251.98,252.59,251.79,252.28,25732.0
2021-10-20 13:00:00,252.35,252.83,252.23,252.45,15155.0,252.35,252.83,252.23,252.45,15155.0
2021-10-20 13:30:00,252.65,252.85,252.07,252.29,37824.0,252.65,252.85,252.07,252.29,37824.0
2021-10-20 14:00:00,252.35,253.14,252.35,253.14,29457.0,252.35,253.14,252.35,253.14,29457.0
2021-10-20 14:30:00,253.09,253.65,253.03,253.07,25409.0,253.09,253.65,253.03,253.07,25409.0
2021-10-20 15:00:00,253.26,253.26,252.21,252.29,17235.0,253.26,253.26,252.21,252.29,17235.0
2021-10-20 15:30:00,252.28,252.45,251.26,251.78,128965.0,252.28,252.45,251.26,251.78,128965.0
2021-10-21 09:30:00,250.0,251.6,241.3,250.81,237813.0,250.0,251.6,241.3,250.81,237813.0
2021-10-21 10:00:00,250.8,251.16,247.7,249.4,68224.0,250.8,251.16,247.7,249.4,68224.0
2021-10-21 10:30:00,249.4,250.17,248.45,249.42,51292.0,249.4,250.17,248.45,249.42,51292.0
2021-10-21 11:00:00,249.57,251.78,249.57,250.62,28903.0,249.57,251.78,249.57,250.62,28903.0
2021-10-21 11:30:00,250.59,252.23,250.26,252.23,48782.0,250.59,252.23,250.26,252.23,48782.0
2021-10-21 12:00:00,252.22,253.15,252.21,252.63,25821.0,252.22,253.15,252.21,252.63,25821.0
2021-10-21 12:30:00,252.53,252.97,251.92,252.87,14595.0,252.53,252.97,251.92,252.87,14595.0
2021-10-21 13:00:00,252.84,253.23,252.41,253.08,16027.0,252.84,253.23,252.41,253.08,16027.0
2021-10-21 13:30:00,253.03,253.64,253.01,253.16,21688.0,253.03,253.64,253.01,253.16,21688.0
2021-10-21 14:00:00,253.16,253.38,252.52,252.99,20607.0,253.16,253.38,252.52,252.99,20607.0
2021-10-21 14:30:00,252.98,252.98,251.71,251.85,31927.0,252.98,252.98,251.71,251.85,31927.0
2021-10-21 15:00:00,251.92,253.63,251.79,253.46,41430.0,251.92,253.63,251.79,253.46,41430.0
2021-10-21 15:30:00,253.46,255.72,253.39,254.84,160796.0,253.46,255.72,253.39,254.84,160796.0
2021-10-22 09:30:00,256.0,258.63,255.05,258.5,52266.0,256.0,258.63,255.05,258.5,52266.0
2021-10-22 10:00:00,258.34,259.22,257.6,257.96,33642.0,258.34,259.22,257.6,257.96,33642.0
2021-10-22 10:30:00,258.04,259.09,257.47,258.87,33679.0,258.04,259.09,257.47,258.87,33679.0
2021-10-22 11:00:00,258.87,260.12,258.86,259.62,33462.0,258.87,260.12,258.86,259.62,33462.0
2021-10-22 11:30:00,259.55,259.7,257.7,258.23,21900.0,259.55,259.7,257.7,258.23,21900.0
2021-10-22 12:00:00,257.99,258.87,257.75,258.78,18965.0,257.99,258.87,257.75,258.78,18965.0
2021-10-22 12:30:00,258.76,259.3,257.79,257.81,22415.0,258.76,259.3,257.79,257.81,22415.0
2021-10-22 13:00:00,257.91,258.04,257.62,257.62,16799.0,257.91,258.04,257.62,257.62,16799.0
2021-10-22 13:30:00,257.67,258.02,257.05,257.88,29826.0,257.67,258.02,257.05,257.88,29826.0
2021-10-22 14:00:00,257.74,257.94,257.0,257.51,21836.0,257.74,257.94,257.0,257.51,21836.0
2021-10-22 14:30:00,257.51,257.98,257.23,257.48,26155.0,257.51,257.98,257.23,257.48,26155.0
2021-10-22 15:00:00,257.5,257.7,255.79,255.79,74213.0,257.5,257.7,255.79,255.79,74213.0
2021-10-22 15:30:00,255.9,257.22,254.87,257.11,197588.0,255.9,257.22,254.87,257.11,197588.0
2021-10-25 09:30:00,256.79,257.23,255.21,256.56,25976.0,256.79,257.23,255.21,256.56,25976.0
2021-10-25 10:00:00,256.82,257.27,256.08,256.71,23967.0,256.82,257.27,256.08,256.71,23967.0
2021-10-25 10:30:00,256.83,257.03,256.04,256.99,24230.0,256.83,257.03,256.04,256.99,24230.0
2021-10-25 11:00:00,256.99,258.15,256.98,258.12,18897.0,256.99,258.15,256.98,258.12,18897.0
2021-10-25 11:30:00,258.04,258.31,257.07,257.51,17092.0,258.04,258.31,257.07,257.51,17092.0
2021-10-25 12:00:00,257.51,257.69,256.67,256.88,16306.0,257.51,257.69,256.67,256.88,16306.0
2021-10-25 12:30:00,256.88,257.09,256.4,256.54,10333.0,256.88,257.09,256.4,256.54,10333.0
2021-10-25 13:00:00,256.55,256.91,256.28,256.55,9784.0,256.55,256.91,256.28,256.55,9784.0
2021-10-25 13:30:00,256.5,256.73,255.83,256.28,11296.0,256.5,256.73,255.83,256.28,11296.0
2021-10-25 14:00:00,256.3,256.77,255.94,256.52,11578.0,256.3,256.77,255.94,256.52,11578.0
2021-10-25 14:30:00,256.66,257.04,256.42,257.04,20204.0,256.66,257.04,256.42,257.04,20204.0
2021-10-25 15:00:00,257.04,257.04,255.96,256.15,17629.0,257.04,257.04,255.96,256.15,17629.0
2021-10-25 15:30:00,256.15,257.36,255.83,257.29,124273.0,256.15,257.36,255.83,257.29,124273.0
2021-10-26 09:30:00,258.34,258.81,256.43,257.38,13592.0,258.34,258.81,256.43,257.38,13592.0
2021-10-26 10:00:00,257.53,258.46,256.69,257.7,16921.0,257.53,258.46,256.69,257.7,16921.0
2021-10-26 10:30:00,257.82,258.45,257.59,258.19,13676.0,257.82,258.45,257.59,258.19,13676.0
2021-10-26 11:00:00,258.19,258.33,257.93,258.11,16520.0,258.19,258.33,257.93,258.11,16520.0
2021-10-26 11:30:00,258.12,258.15,257.52,257.91,15318.0,258.12,258.15,257.52,257.91,15318.0
2021-10-26 12:00:00,257.97,257.97,257.3,257.3,11802.0,257.97,257.97,257.3,257.3,11802.0
2021-10-26 12:30:00,257.19,257.32,256.18,256.6,15898.0,257.19,257.32,256.18,256.6,15898.0
2021-10-26 13:00:00,256.62,256.82,255.9,256.68,16963.0,256.62,256.82,255.9,256.68,16963.0
2021-10-26 13:30:00,256.65,256.76,256.09,256.59,15628.0,256.65,256.76,256.09,256.59,15628.0
2021-10-26 14:00:00,256.58,256.64,256.24,256.34,16272.0,256.58,256.64,256.24,256.34,16272.0
2021-10-26 14:30:00,256.38,256.57,255.8,255.91,13394.0,256.38,256.57,255.8,255.91,13394.0
2021-10-26 15:00:00,255.93,256.61,255.92,256.27,22261.0,255.93,256.61,255.92,256.27,22261.0
2021-10-26 15:30:00,256.34,256.54,255.75,256.09,94961.0,256.34,256.54,255.75,256.09,94961.0
2021-10-27 09:30:00,257.45,257.45,255.33,256.48,32873.0,257.45,257.45,255.33,256.48,32873.0
2021-10-27 10:00:00,256.67,256.75,255.03,255.78,16506.0,256.67,256.75,255.03,255.78,16506.0
2021-10-27 10:30:00,255.7,256.18,255.22,255.78,22324.0,255.7,256.18,255.22,255.78,22324.0
2021-10-27 11:00:00,255.84,257.22,255.45,257.01,20135.0,255.84,257.22,255.45,257.01,20135.0
2021-10-27 11:30:00,257.0,257.35,255.41,255.65,21570.0,257.0,257.35,255.41,255.65,21570.0
2021-10-27 12:00:00,255.56,256.13,255.29,256.01,11738.0,255.56,256.13,255.29,256.01,11738.0
2021-10-27 12:30:00,256.02,256.02,254.55,255.08,11859.0,256.02,256.02,254.55,255.08,11859.0
2021-10-27 13:00:00,255.2,255.58,255.08,255.33,8237.0,255.2,255.58,255.08,255.33,8237.0
2021-10-27 13:30:00,255.31,255.67,255.03,255.65,16790.0,255.31,255.67,255.03,255.65,16790.0
2021-10-27 14:00:00,255.61,256.44,255.53,256.05,11634.0,255.61,256.44,255.53,256.05,11634.0
2021-10-27 14:30:00,256.01,256.19,255.76,255.94,9530.0,256.01,256.19,255.76,255.94,9530.0
2021-10-27 15:00:00,255.9,255.94,254.73,255.22,13748.0,255.9,255.94,254.73,255.22,13748.0
2021-10-27 15:30:00,255.23,255.29,254.04,254.26,58819.0,255.23,255.29,254.04,254.26,58819.0
2021-10-28 09:30:00,254.38,256.85,254.05,256.46,32864.0,254.38,256.85,254.05,256.46,32864.0
2021-10-28 10:00:00,256.61,257.88,256.6,257.6,18466.0,256.61,257.88,256.6,257.6,18466.0
2021-10-28 10:30:00,257.72,258.07,255.62,255.68,20582.0,257.72,258.07,255.62,255.68,20582.0
2021-10-28 11:00:00,255.71,256.36,255.48,255.59,23259.0,255.71,256.36,255.48,255.59,23259.0
2021-10-28 11:30:00,255.59,256.05,254.55,254.55,14750.0,255.59,256.05,254.55,254.55,14750.0
2021-10-28 12:00:00,254.65,255.09,254.49,254.74,13220.0,254.65,255.09,254.49,254.74,13220.0
2021-10-28 12:30:00,254.65,255.0,253.68,253.68,16757.0,254.65,255.0,253.68,253.68,16757.0
2021-10-28 13:00:00,253.79,254.43,253.76,254.42,8438.0,253.79,254.43,253.76,254.42,8438.0
2021-10-28 13:30:00,254.42,255.56,254.42,255.56,13853.0,254.42,255.56,254.42,255.56,13853.0
2021-10-28 14:00:00,255.76,256.47,255.74,256.47,8236.0,255.76,256.47,255.74,256.47,8236.0
2021-10-28 14:30:00,256.41,256.77,256.28,256.68,12508.0,256.41,256.77,256.28,256.68,12508.0
2021-10-28 15:00:00,256.57,257.0,256.21,256.63,11468.0,256.57,257.0,256.21,256.63,11468.0
2021-10-28 15:30:00,256.62,257.3,256.1,257.12,60041.0,256.62,257.3,256.1,257.12,60041.0
2021-10-29 09:30:00,256.93,257.05,255.7,256.4,21167.0,256.93,257.05,255.7,256.4,21167.0
2021-10-29 10:00:00,256.55,257.85,256.05,257.3,17307.0,256.55,257.85,256.05,257.3,17307.0
2021-10-29 10:30:00,257.3,258.3,256.5,257.66,10486.0,257.3,258.3,256.5,257.66,10486.0
2021-10-29 11:00:00,257.73,258.06,257.61,257.61,9818.0,257.73,258.06,257.61,257.61,9818.0
2021-10-29 11:30:00,257.5,257.77,257.01,257.77,9314.0,257.5,257.77,257.01,257.77,9314.0
2021-10-29 12:00:00,257.65,259.03,257.65,258.95,6305.0,257.65,259.03,257.65,258.95,6305.0
2021-10-29 12:30:00,258.7,258.8,258.25,258.25,5739.0,258.7,258.8,258.25,258.25,5739.0
2021-10-29 13:00:00,258.2,258.55,257.88,258.45,5553.0,258.2,258.55,257.88,258.45,5553.0
2021-10-29 13:30:00,258.33,260.26,258.25,260.14,29085.0,258.33,260.26,258.25,260.14,29085.0
2021-10-29 14:00:00,260.06,260.06,259.32,259.6,15358.0,260.06,260.06,259.32,259.6,15358.0
2021-10-29 14:30:00,259.61,260.67,259.61,260.41,22123.0,259.61,260.67,259.61,260.41,22123.0
2021-10-29 15:00:00,260.31,260.77,260.28,260.41,23303.0,260.31,260.77,260.28,260.41,23303.0
2021-10-29 15:30:00,260.32,261.96,260.14,261.35,131656.0,260.32,261.96,260.14,261.35,131656.0
2021-11-01 09:30:00,261.82,263.69,261.16,261.76,21885.0,261.82,263.69,261.16,261.76,21885.0
2021-11-01 10:00:00,261.74,262.41,259.36,259.95,12550.0,261.74,262.41,259.36,259.95,12550.0
2021-11-01 10:30:00,259.31,259.5,258.77,259.14,15475.0,259.31,259.5,258.77,259.14,15475.0
2021-11-01 11:00:00,259.25,259.76,257.55,258.0,14811.0,259.25,259.76,257.55,258.0,14811.0
2021-11-01 11:30:00,258.01,258.1,257.17,257.6,8829.0,258.01,258.1,257.17,257.6,8829.0
2021-11-01 12:00:00,257.67,258.86,257.51,258.75,16093.0,257.67,258.86,257.51,258.75,16093.0
2021-11-01 12:30:00,258.9,259.08,258.59,258.6,8731.0,258.9,259.08,258.59,258.6,8731.0
2021-11-01 13:00:00,258.5,258.5,257.4,257.6,18561.0,258.5,258.5,257.4,257.6,18561.0
2021-11-01 13:30:00,257.56,258.5,257.36,258.38,14012.0,257.56,258.5,257.36,258.38,14012.0
2021-11-01 14:00:00,258.46,258.56,258.06,258.32,12685.0,258.46,258.56,258.06,258.32,12685.0
2021-11-01 14:30:00,258.5,259.73,258.31,259.73,15416.0,258.5,259.73,258.31,259.73,15416.0
2021-11-01 15:00:00,259.63,259.77,259.28,259.49,10513.0,259.63,259.77,259.28,259.49,10513.0
2021-11-01 15:30:00,259.44,259.89,258.81,258.83,68788.0,259.44,259.89,258.81,258.83,68788.0
2021-11-02 09:30:00,259.84,259.84,255.89,258.64,13415.0,259.84,259.84,255.89,258.64,13415.0
2021-11-02 10:00:00,258.64,259.22,258.05,259.0,12796.0,258.64,259.22,258.05,259.0,12796.0
2021-11-02 10:30:00,259.0,259.6,258.21,258.32,23807.0,259.0,259.6,258.21,258.32,23807.0
2021-11-02 11:00:00,258.18,258.3,257.73,258.16,9274.0,258.18,258.3,257.73,258.16,9274.0
2021-11-02 11:30:00,258.23,259.51,257.97,258.88,9739.0,258.23,259.51,257.97,258.88,9739.0
2021-11-02 12:00:00,259.0,259.36,258.48,259.36,11681.0,259.0,259.36,258.48,259.36,11681.0
2021-11-02 12:30:00,259.4,259.99,259.22,259.4,7376.0,259.4,259.99,259.22,259.4,7376.0
2021-11-02 13:00:00,259.29,259.39,258.27,258.27,6909.0,259.29,259.39,258.27,258.27,6909.0
2021-11-02 13:30:00,258.14,258.24,257.91,258.21,7281.0,258.14,258.24,257.91,258.21,7281.0
2021-11-02 14:00:00,258.3,258.34,257.61,258.12,11638.0,258.3,258.34,257.61,258.12,11638.0
2021-11-02 14:30:00,258.05,258.65,258.05,258.42,6870.0,258.05,258.65,258.05,258.42,6870.0
2021-11-02 15:00:00,258.37,258.42,257.26,257.61,13832.0,258.37,258.42,257.26,257.61,13832.0
2021-11-02 15:30:00,257.67,257.91,257.14,257.84,63994.0,257.67,257.91,257.14,257.84,63994.0
2021-11-03 09:30:00,257.47,257.47,254.14,254.62,13975.0,257.47,257.47,254.14,254.62,13975.0
2021-11-03 10:00:00,254.22,254.28,248.16,248.51,56684.0,254.22,254.28,248.16,248.51,56684.0
2021-11-03 10:30:00,248.51,251.19,248.51,250.37,48245.0,248.51,251.19,248.51,250.37,48245.0
2021-11-03 11:00:00,250.38,251.82,250.11,250.69,45480.0,250.38,251.82,250.11,250.69,45480.0
2021-11-03 11:30:00,250.8,251.99,250.58,251.44,39217.0,250.8,251.99,250.58,251.44,39217.0
2021-11-03 12:00:00,251.53,252.53,251.31,251.57,25146.0,251.53,252.53,251.31,251.57,25146.0
2021-11-03 12:30:00,251.64,252.41,251.63,252.11,26425.0,251.64,252.41,251.63,252.11,26425.0
2021-11-03 13:00:00,252.0,252.89,252.0,252.87,24238.0,252.0,252.89,252.0,252.87,24238.0
2021-11-03 13:30:00,253.02,253.3,252.54,253.09,31684.0,253.02,253.3,252.54,253.09,31684.0
2021-11-03 14:00:00,252.99,253.87,252.8,253.12,45630.0,252.99,253.87,252.8,253.12,45630.0
2021-11-03 14:30:00,253.18,254.31,253.09,253.86,44120.0,253.18,254.31,253.09,253.86,44120.0
2021-11-03 15:00:00,253.86,254.46,253.47,253.85,38363.0,253.86,254.46,253.47,253.85,38363.0
2021-11-03 15:30:00,253.85,254.67,253.79,254.66,173902.0,253.85,254.67,253.79,254.66,173902.0
2021-11-04 09:30:00,254.62,254.9,252.9,254.3,20208.0,254.62,254.9,252.9,254.3,20208.0
2021-11-04 10:00:00,254.26,254.5,253.63,253.8,46743.0,254.26,254.5,253.63,253.8,46743.0
2021-11-04 10:30:00,254.11,254.77,253.72,253.95,19074.0,254.11,254.77,253.72,253.95,19074.0
2021-11-04 11:00:00,253.94,254.44,253.44,254.26,40665.0,253.94,254.44,253.44,254.26,40665.0
2021-11-04 11:30:00,254.15,254.55,253.75,254.49,8118.0,254.15,254.55,253.75,254.49,8118.0
2021-11-04 12:00:00,254.44,254.71,253.4,253.58,34628.0,254.44,254.71,253.4,253.58,34628.0
2021-11-04 12:30:00,253.47,253.64,252.85,253.05,16914.0,253.47,253.64,252.85,253.05,16914.0
2021-11-04 13:00:00,253.17,253.17,251.84,252.16,23951.0,253.17,253.17,251.84,252.16,23951.0
2021-11-04 13:30:00,252.01,252.5,251.96,252.02,20929.0,252.01,252.5,251.96,252.02,20929.0
2021-11-04 14:00:00,252.08,252.45,251.67,252.3,41145.0,252.08,252.45,251.67,252.3,41145.0
2021-11-04 14:30:00,252.42,252.84,252.38,252.83,42779.0,252.42,252.84,252.38,252.83,42779.0
2021-11-04 15:00:00,252.92,253.65,252.88,253.35,28206.0,252.92,253.65,252.88,253.35,28206.0
2021-11-04 15:30:00,253.42,253.86,253.07,253.86,152092.0,253.42,253.86,253.07,253.86,152092.0
2021-11-05 09:30:00,252.05,252.58,247.65,248.84,97086.0,252.05,252.58,247.65,248.84,97086.0
2021-11-05 10:00:00,248.81,248.81,246.45,246.61,55543.0,248.81,248.81,246.45,246.61,55543.0
2021-11-05 10:30:00,246.63,248.56,246.21,246.56,76427.0,246.63,248.56,246.21,246.56,76427.0
2021-11-05 11:00:00,246.66,246.83,245.13,245.24,43831.0,246.66,246.83,245.13,245.24,43831.0
2021-11-05 11:30:00,245.21,246.61,245.11,245.61,52010.0,245.21,246.61,245.11,245.61,52010.0
2021-11-05 12:00:00,245.57,247.55,245.46,247.36,21921.0,245.57,247.55,245.46,247.36,21921.0
2021-11-05 12:30:00,247.36,247.89,246.98,247.0,28570.0,247.36,247.89,246.98,247.0,28570.0
2021-11-05 13:00:00,246.92,248.36,246.9,247.25,36395.0,246.92,248.36,246.9,247.25,36395.0
2021-11-05 13:30:00,247.25,248.13,247.15,247.88,33602.0,247.25,248.13,247.15,247.88,33602.0
2021-11-05 14:00:00,248.0,248.75,247.38,247.63,46747.0,248.0,248.75,247.38,247.63,46747.0
2021-11-05 14:30:00,247.62,248.37,247.52,247.63,46587.0,247.62,248.37,247.52,247.63,46587.0
2021-11-05 15:00:00,247.67,248.16,246.96,247.56,62770.0,247.67,248.16,246.96,247.56,62770.0
2021-11-05 15:30:00,247.53,247.95,247.08,247.11,200132.0,247.53,247.95,247.08,247.11,200132.0
2021-11-08 09:30:00,248.57,249.93,246.83,248.03,29563.0,248.57,249.93,246.83,248.03,29563.0
2021-11-08 10:00:00,248.34,249.14,247.38,248.73,19353.0,248.34,249.14,247.38,248.73,19353.0
2021-11-08 10:30:00,248.86,249.83,248.2,248.48,20720.0,248.86,249.83,248.2,248.48,20720.0
2021-11-08 11:00:00,248.66,248.72,247.86,248.04,10205.0,248.66,248.72,247.86,248.04,10205.0
2021-11-08 11:30:00,248.04,248.11,247.29,247.63,9863.0,248.04,248.11,247.29,247.63,9863.0
2021-11-08 12:00:00,247.54,248.39,247.4,248.03,11336.0,247.54,248.39,247.4,248.03,11336.0
2021-11-08 12:30:00,248.07,248.43,247.91,248.22,13144.0,248.07,248.43,247.91,248.22,13144.0
2021-11-08 13:00:00,248.24,248.75,248.09,248.64,13639.0,248.24,248.75,248.09,248.64,13639.0
2021-11-08 13:30:00,248.58,250.01,248.54,249.85,11159.0,248.58,250.01,248.54,249.85,11159.0
2021-11-08 14:00:00,249.9,249.99,249.55,249.55,10622.0,249.9,249.99,249.55,249.55,10622.0
2021-11-08 14:30:00,249.59,249.69,249.32,249.52,13399.0,249.59,249.69,249.32,249.52,13399.0
2021-11-08 15:00:00,249.56,250.2,249.5,250.01,26265.0,249.56,250.2,249.5,250.01,26265.0
2021-11-08 15:30:00,249.98,251.63,249.97,251.62,127707.0,249.98,251.63,249.97,251.62,127707.0
2021-11-09 09:30:00,252.16,254.62,250.22,250.25,15719.0,252.16,254.62,250.22,250.25,15719.0
2021-11-09 10:00:00,250.09,251.59,249.81,251.18,13954.0,250.09,251.59,249.81,251.18,13954.0
2021-11-09 10:30:00,251.09,251.27,250.02,250.37,23071.0,251.09,251.27,250.02,250.37,23071.0
2021-11-09 11:00:00,250.21,250.53,249.71,250.24,18899.0,250.21,250.53,249.71,250.24,18899.0
2021-11-09 11:30:00,250.34,251.7,250.34,251.08,20129.0,250.34,251.7,250.34,251.08,20129.0
2021-11-09 12:00:00,251.11,251.21,250.6,250.9,20161.0,251.11,251.21,250.6,250.9,20161.0
2021-11-09 12:30:00,250.81,251.63,250.75,251.29,18706.0,250.81,251.63,250.75,251.29,18706.0
2021-11-09 13:00:00,251.41,251.78,251.32,251.63,25138.0,251.41,251.78,251.32,251.63,25138.0
2021-11-09 13:30:00,251.73,252.84,251.7,252.68,14533.0,251.73,252.84,251.7,252.68,14533.0
2021-11-09 14:00:00,252.69,253.29,252.36,252.76,15065.0,252.69,253.29,252.36,252.76,15065.0
2021-11-09 14:30:00,252.9,253.05,252.22,252.62,27060.0,252.9,253.05,252.22,252.62,27060.0
2021-11-09 15:00:00,252.61,252.66,252.01,252.2,23593.0,252.61,252.66,252.01,252.2,23593.0
2021-11-09 15:30:00,252.19,252.34,251.78,251.8,77766.0,252.19,252.34,251.78,251.8,77766.0
2021-11-10 09:30:00,250.45,254.02,250.45,254.02,30367.0,250.45,254.02,250.45,254.02,30367.0
2021-11-10 10:00:00,253.75,255.78,253.69,254.49,27098.0,253.75,255.78,253.69,254.49,27098.0
2021-11-10 10:30:00,254.33,254.86,254.11,254.52,7760.0,254.33,254.86,254.11,254.52,7760.0
2021-11-10 11:00:00,254.35,254.69,254.03,254.09,14115.0,254.35,254.69,254.03,254.09,14115.0
2021-11-10 11:30:00,254.13,254.13,253.25,253.45,14425.0,254.13,254.13,253.25,253.45,14425.0
2021-11-10 12:00:00,253.38,253.47,252.85,253.02,22496.0,253.38,253.47,252.85,253.02,22496.0
2021-11-10 12:30:00,253.09,253.47,252.63,253.17,12835.0,253.09,253.47,252.63,253.17,12835.0
2021-11-10 13:00:00,253.11,253.14,251.98,252.63,22274.0,253.11,253.14,251.98,252.63,22274.0
2021-11-10 13:30:00,252.5,252.91,252.31,252.71,14661.0,252.5,252.91,252.31,252.71,14661.0
2021-11-10 14:00:00,252.6,252.83,252.0,252.0,15111.0,252.6,252.83,252.0,252.0,15111.0
2021-11-10 14:30:00,252.01,252.38,251.67,252.0,19045.0,252.01,252.38,251.67,252.0,19045.0
2021-11-10 15:00:00,252.15,252.51,251.84,252.16,19685.0,252.15,252.51,251.84,252.16,19685.0
2021-11-10 15:30:00,252.23,252.54,251.91,252.13,66659.0,252.23,252.54,251.91,252.13,66659.0
2021-11-11 09:30:00,253.2,253.64,252.62,253.56,17731.0,253.2,253.64,252.62,253.56,17731.0
2021-11-11 10:00:00,253.57,254.12,252.01,252.03,25348.0,253.57,254.12,252.01,252.03,25348.0
2021-11-11 10:30:00,251.91,251.91,250.57,251.14,19534.0,251.91,251.91,250.57,251.14,19534.0
2021-11-11 11:00:00,251.42,251.58,250.28,251.09,12211.0,251.42,251.58,250.28,251.09,12211.0
2021-11-11 11:30:00,251.32,251.72,250.9,250.91,8061.0,251.32,251.72,250.9,250.91,8061.0
2021-11-11 12:00:00,250.85,250.87,250.36,250.62,15212.0,250.85,250.87,250.36,250.62,15212.0
2021-11-11 12:30:00,250.61,250.67,249.88,249.99,7284.0,250.61,250.67,249.88,249.99,7284.0
2021-11-11 13:00:00,249.97,250.92,249.89,250.89,12539.0,249.97,250.92,249.89,250.89,12539.0
2021-11-11 13:30:00,250.85,252.08,250.82,252.08,23010.0,250.85,252.08,250.82,252.08,23010.0
2021-11-11 14:00:00,252.07,252.33,251.87,251.88,16904.0,252.07,252.33,251.87,251.88,16904.0
2021-11-11 14:30:00,251.95,252.0,251.61,251.92,15907.0,251.95,252.0,251.61,251.92,15907.0
2021-11-11 15:00:00,251.99,252.99,251.92,252.99,16313.0,251.99,252.99,251.92,252.99,16313.0
2021-11-11 15:30:00,252.95,253.28,252.55,252.55,101623.0,252.95,253.28,252.55,252.55,101623.0
2021-11-12 09:30:00,254.61,256.57,252.89,253.91,46799.0,254.61,256.57,252.89,253.91,46799.0
2021-11-12 10:00:00,254.1,254.97,251.65,252.49,103718.0,254.1,254.97,251.65,252.49,103718.0
2021-11-12 10:30:00,252.4,254.2,252.39,254.0,33528.0,252.4,254.2,252.39,254.0,33528.0
2021-11-12 11:00:00,254.15,254.32,253.02,253.15,19457.0,254.15,254.32,253.02,253.15,19457.0
2021-11-12 11:30:00,253.25,253.25,252.06,252.71,18661.0,253.25,253.25,252.06,252.71,18661.0
2021-11-12 12:00:00,252.78,253.53,252.43,253.42,19414.0,252.78,253.53,252.43,253.42,19414.0
2021-11-12 12:30:00,253.35,254.0,253.04,253.68,22359.0,253.35,254.0,253.04,253.68,22359.0
2021-11-12 13:00:00,253.61,253.75,253.13,253.23,14149.0,253.61,253.75,253.13,253.23,14149.0
2021-11-12 13:30:00,253.28,254.18,253.23,254.18,15485.0,253.28,254.18,253.23,254.18,15485.0
2021-11-12 14:00:00,254.13,254.41,253.64,253.64,14020.0,254.13,254.41,253.64,253.64,14020.0
2021-11-12 14:30:00,253.62,253.95,253.41,253.83,14563.0,253.62,253.95,253.41,253.83,14563.0
2021-11-12 15:00:00,253.9,254.46,253.6,254.19,17507.0,253.9,254.46,253.6,254.19,17507.0
2021-11-12 15:30:00,254.13,254.76,254.1,254.71,97803.0,254.13,254.76,254.1,254.71,97803.0
2021-11-15 09:30:00,254.91,256.6,253.84,255.81,45241.0,254.91,256.6,253.84,255.81,45241.0
2021-11-15 10:00:00,255.73,256.4,253.17,253.33,37208.0,255.73,256.4,253.17,253.33,37208.0
2021-11-15 10:30:00,253.22,253.79,252.68,252.91,47343.0,253.22,253.79,252.68,252.91,47343.0
2021-11-15 11:00:00,253.0,253.02,251.76,252.06,36063.0,253.0,253.02,251.76,252.06,36063.0
2021-11-15 11:30:00,252.04,252.14,250.98,251.4,31841.0,252.04,252.14,250.98,251.4,31841.0
2021-11-15 12:00:00,251.37,251.92,250.96,250.96,22209.0,251.37,251.92,250.96,250.96,22209.0
2021-11-15 12:30:00,250.95,251.51,250.9,251.06,24900.0,250.95,251.51,250.9,251.06,24900.0
2021-11-15 13:00:00,251.06,252.17,250.94,252.17,28565.0,251.06,252.17,250.94,252.17,28565.0
2021-11-15 13:30:00,252.11,252.8,251.88,252.73,21490.0,252.11,252.8,251.88,252.73,21490.0
2021-11-15 14:00:00,252.66,253.08,252.57,252.77,22363.0,252.66,253.08,252.57,252.77,22363.0
2021-11-15 14:30:00,252.8,253.03,252.48,252.65,23409.0,252.8,253.03,252.48,252.65,23409.0
2021-11-15 15:00:00,252.58,252.59,251.91,251.98,26089.0,252.58,252.59,251.91,251.98,26089.0
2021-11-15 15:30:00,251.91,251.97,251.04,251.83,95700.0,251.91,251.97,251.04,251.83,95700.0
2021-11-16 09:30:00,252.18,254.8,251.3,253.94,24648.0,252.18,254.8,251.3,253.94,24648.0
2021-11-16 10:00:00,254.11,257.74,253.84,257.73,23419.0,254.11,257.74,253.84,257.73,23419.0
2021-11-16 10:30:00,257.37,257.83,256.23,257.03,61916.0,257.37,257.83,256.23,257.03,61916.0
2021-11-16 11:00:00,256.94,258.77,256.65,258.32,42780.0,256.94,258.77,256.65,258.32,42780.0
2021-11-16 11:30:00,258.65,261.94,258.03,261.44,69137.0,258.65,261.94,258.03,261.44,69137.0
2021-11-16 12:00:00,261.42,262.42,260.83,261.96,39056.0,261.42,262.42,260.83,261.96,39056.0
2021-11-16 12:30:00,261.98,262.85,261.3,262.8,20433.0,261.98,262.85,261.3,262.8,20433.0
2021-11-16 13:00:00,262.82,264.72,262.82,264.59,45657.0,262.82,264.72,262.82,264.59,45657.0
2021-11-16 13:30:00,264.75,265.99,264.53,265.92,36776.0,264.75,265.99,264.53,265.92,36776.0
2021-11-16 14:00:00,265.99,266.08,264.93,265.58,28327.0,265.99,266.08,264.93,265.58,28327.0
2021-11-16 14:30:00,265.41,267.14,265.41,266.91,44549.0,265.41,267.14,265.41,266.91,44549.0
2021-11-16 15:00:00,266.91,267.39,266.4,267.14,44441.0,266.91,267.39,266.4,267.14,44441.0
2021-11-16 15:30:00,267.15,268.52,267.1,267.71,242189.0,267.15,268.52,267.1,267.71,242189.0
2021-11-17 09:30:00,269.0,269.0,264.19,265.6,69122.0,269.0,269.0,264.19,265.6,69122.0
2021-11-17 10:00:00,265.58,267.11,264.23,267.1,52478.0,265.58,267.11,264.23,267.1,52478.0
2021-11-17 10:30:00,267.13,268.18,266.8,266.8,30264.0,267.13,268.18,266.8,266.8,30264.0
2021-11-17 11:00:00,266.91,267.02,265.01,265.67,32602.0,266.91,267.02,265.01,265.67,32602.0
2021-11-17 11:30:00,265.81,266.19,265.43,265.61,25763.0,265.81,266.19,265.43,265.61,25763.0
2021-11-17 12:00:00,265.64,267.01,265.55,265.87,30735.0,265.64,267.01,265.55,265.87,30735.0
2021-11-17 12:30:00,266.0,266.37,265.47,265.8,14631.0,266.0,266.37,265.47,265.8,14631.0
2021-11-17 13:00:00,265.8,265.99,265.16,265.72,18020.0,265.8,265.99,265.16,265.72,18020.0
2021-11-17 13:30:00,265.72,265.77,264.69,264.98,41843.0,265.72,265.77,264.69,264.98,41843.0
2021-11-17 14:00:00,264.94,265.12,263.51,263.63,25053.0,264.94,265.12,263.51,263.63,25053.0
2021-11-17 14:30:00,263.66,264.74,263.54,264.01,30234.0,263.66,264.74,263.54,264.01,30234.0
2021-11-17 15:00:00,264.03,264.73,263.59,264.68,30716.0,264.03,264.73,263.59,264.68,30716.0
2021-11-17 15:30:00,264.7,264.85,263.92,264.51,113099.0,264.7,264.85,263.92,264.51,113099.0
2021-11-18 09:30:00,267.23,269.95,266.4,268.12,54379.0,267.23,269.95,266.4,268.12,54379.0
2021-11-18 10:00:00,268.55,268.76,266.76,267.13,42351.0,268.55,268.76,266.76,267.13,42351.0
2021-11-18 10:30:00,267.13,268.68,267.13,268.21,52251.0,267.13,268.68,267.13,268.21,52251.0
2021-11-18 11:00:00,268.18,269.82,267.99,269.81,45165.0,268.18,269.82,267.99,269.81,45165.0
2021-11-18 11:30:00,269.78,271.32,269.2,270.35,130832.0,269.78,271.32,269.2,270.35,130832.0
2021-11-18 12:00:00,270.29,271.18,270.08,270.08,46993.0,270.29,271.18,270.08,270.08,46993.0
2021-11-18 12:30:00,270.0,270.26,268.51,269.13,37262.0,270.0,270.26,268.51,269.13,37262.0
2021-11-18 13:00:00,269.0,269.49,268.04,268.13,41283.0,269.0,269.49,268.04,268.13,41283.0
2021-11-18 13:30:00,268.11,268.99,266.61,266.61,36127.0,268.11,268.99,266.61,266.61,36127.0
2021-11-18 14:00:00,266.52,266.99,266.01,266.53,39597.0,266.52,266.99,266.01,266.53,39597.0
2021-11-18 14:30:00,266.52,267.09,266.18,266.46,23264.0,266.52,267.09,266.18,266.46,23264.0
2021-11-18 15:00:00,266.52,267.42,266.51,266.78,40466.0,266.52,267.42,266.51,266.78,40466.0
2021-11-18 15:30:00,266.78,267.85,266.55,266.69,152199.0,266.78,267.85,266.55,266.69,152199.0
2021-11-19 09:30:00,268.97,272.25,268.46,269.91,76263.0,268.97,272.25,268.46,269.91,76263.0
2021-11-19 10:00:00,269.97,270.29,267.68,268.11,46267.0,269.97,270.29,267.68,268.11,46267.0
2021-11-19 10:30:00,268.09,270.8,267.76,270.8,70586.0,268.09,270.8,267.76,270.8,70586.0
2021-11-19 11:00:00,270.88,271.02,268.5,269.38,76302.0,270.88,271.02,268.5,269.38,76302.0
2021-11-19 11:30:00,269.52,270.56,269.3,269.55,37543.0,269.52,270.56,269.3,269.55,37543.0
2021-11-19 12:00:00,269.51,271.14,269.5,270.97,36900.0,269.51,271.14,269.5,270.97,36900.0
2021-11-19 12:30:00,271.06,271.54,270.56,270.56,39887.0,271.06,271.54,270.56,270.56,39887.0
2021-11-19 13:00:00,270.37,270.52,269.43,269.46,16795.0,270.37,270.52,269.43,269.46,16795.0
2021-11-19 13:30:00,269.37,269.57,268.7,269.09,14683.0,269.37,269.57,268.7,269.09,14683.0
2021-11-19 14:00:00,269.21,269.43,268.78,268.78,14322.0,269.21,269.43,268.78,268.78,14322.0
2021-11-19 14:30:00,268.88,269.18,268.66,268.97,20273.0,268.88,269.18,268.66,268.97,20273.0
2021-11-19 15:00:00,269.01,269.19,268.75,268.84,19078.0,269.01,269.19,268.75,268.84,19078.0
2021-11-19 15:30:00,268.84,268.87,267.93,268.14,75584.0,268.84,268.87,267.93,268.14,75584.0
2021-11-22 09:30:00,269.11,269.38,266.11,268.63,39434.0,269.11,269.38,266.11,268.63,39434.0
2021-11-22 10:00:00,268.97,268.97,266.97,268.26,15060.0,268.97,268.97,266.97,268.26,15060.0
2021-11-22 10:30:00,268.58,269.6,268.35,268.94,34741.0,268.58,269.6,268.35,268.94,34741.0
2021-11-22 11:00:00,269.04,269.33,268.43,268.75,18170.0,269.04,269.33,268.43,268.75,18170.0
2021-11-22 11:30:00,268.86,269.19,266.31,266.34,15181.0,268.86,269.19,266.31,266.34,15181.0
2021-11-22 12:00:00,266.31,267.24,266.31,267.0,14421.0,266.31,267.24,266.31,267.0,14421.0
2021-11-22 12:30:00,267.12,269.52,267.09,268.65,21843.0,267.12,269.52,267.09,268.65,21843.0
2021-11-22 13:00:00,268.54,269.11,267.73,268.95,21744.0,268.54,269.11,267.73,268.95,21744.0
2021-11-22 13:30:00,268.97,269.12,268.44,268.52,21570.0,268.97,269.12,268.44,268.52,21570.0
2021-11-22 14:00:00,268.34,268.94,267.93,268.36,45675.0,268.34,268.94,267.93,268.36,45675.0
2021-11-22 14:30:00,268.57,269.18,268.36,269.05,24710.0,268.57,269.18,268.36,269.05,24710.0
2021-11-22 15:00:00,269.01,269.46,268.75,269.24,33219.0,269.01,269.46,268.75,269.24,33219.0
2021-11-22 15:30:00,269.24,269.49,267.31,267.49,156118.0,269.24,269.49,267.31,267.49,156118.0
2021-11-23 09:30:00,264.86,265.56,261.84,265.5,36186.0,264.86,265.56,261.84,265.5,36186.0
2021-11-23 10:00:00,265.27,265.39,262.44,263.75,30435.0,265.27,265.39,262.44,263.75,30435.0
2021-11-23 10:30:00,263.75,264.54,263.0,263.05,32601.0,263.75,264.54,263.0,263.05,32601.0
2021-11-23 11:00:00,263.13,265.58,262.79,265.23,39836.0,263.13,265.58,262.79,265.23,39836.0
2021-11-23 11:30:00,265.21,265.36,264.74,264.78,20028.0,265.21,265.36,264.74,264.78,20028.0
2021-11-23 12:00:00,264.94,265.18,264.21,264.62,19777.0,264.94,265.18,264.21,264.62,19777.0
2021-11-23 12:30:00,264.65,265.02,263.84,263.85,23841.0,264.65,265.02,263.84,263.85,23841.0
2021-11-23 13:00:00,263.74,263.93,262.8,263.04,21262.0,263.74,263.93,262.8,263.04,21262.0
2021-11-23 13:30:00,262.92,263.94,262.25,263.57,28273.0,262.92,263.94,262.25,263.57,28273.0
2021-11-23 14:00:00,263.55,263.77,261.7,262.38,22285.0,263.55,263.77,261.7,262.38,22285.0
2021-11-23 14:30:00,262.29,264.62,262.03,264.62,16358.0,262.29,264.62,262.03,264.62,16358.0
2021-11-23 15:00:00,264.6,264.71,263.97,264.05,21137.0,264.6,264.71,263.97,264.05,21137.0
2021-11-23 15:30:00,264.05,265.5,264.04,265.3,83708.0,264.05,265.5,264.04,265.3,83708.0
2021-11-24 09:30:00,264.11,264.98,261.62,263.81,24578.0,264.11,264.98,261.62,263.81,24578.0
2021-11-24 10:00:00,263.3,264.93,262.39,263.12,13566.0,263.3,264.93,262.39,263.12,13566.0
2021-11-24 10:30:00,263.16,263.89,263.03,263.04,15896.0,263.16,263.89,263.03,263.04,15896.0
2021-11-24 11:00:00,263.04,264.09,262.72,263.8,17332.0,263.04,264.09,262.72,263.8,17332.0
2021-11-24 11:30:00,263.77,264.86,263.77,264.74,12801.0,263.77,264.86,263.77,264.74,12801.0
2021-11-24 12:00:00,264.71,265.38,264.39,264.41,14657.0,264.71,265.38,264.39,264.41,14657.0
2021-11-24 12:30:00,264.47,264.77,264.2,264.3,9876.0,264.47,264.77,264.2,264.3,9876.0
2021-11-24 13:00:00,264.44,265.27,264.16,264.16,18781.0,264.44,265.27,264.16,264.16,18781.0
2021-11-24 13:30:00,264.12,264.17,263.63,263.73,13044.0,264.12,264.17,263.63,263.73,13044.0
2021-11-24 14:00:00,263.81,264.15,263.48,263.65,12633.0,263.81,264.15,263.48,263.65,12633.0
2021-11-24 14:30:00,263.79,264.71,263.79,264.61,17656.0,263.79,264.71,263.79,264.61,17656.0
2021-11-24 15:00:00,264.51,265.5,264.21,265.5,12094.0,264.51,265.5,264.21,265.5,12094.0
2021-11-24 15:30:00,265.58,266.11,265.22,265.47,70862.0,265.58,266.11,265.22,265.47,70862.0
2021-11-26 09:30:00,262.51,269.13,262.51,267.55,41643.0,262.51,269.13,262.51,267.55,41643.0
2021-11-26 10:00:00,267.27,267.28,264.65,266.76,29374.0,267.27,267.28,264.65,266.76,29374.0
2021-11-26 10:30:00,266.76,267.92,265.66,265.97,55846.0,266.76,267.92,265.66,265.97,55846.0
2021-11-26 11:00:00,265.8,265.82,263.54,264.03,39874.0,265.8,265.82,263.54,264.03,39874.0
2021-11-26 11:30:00,264.0,264.97,263.06,263.8,28429.0,264.0,264.97,263.06,263.8,28429.0
2021-11-26 12:00:00,263.78,264.38,263.09,264.08,27642.0,263.78,264.38,263.09,264.08,27642.0
2021-11-26 12:30:00,264.19,264.39,261.49,262.08,83541.0,264.19,264.39,261.49,262.08,83541.0
2021-11-29 09:30:00,263.54,267.33,262.54,267.33,59223.0,263.54,267.33,262.54,267.33,59223.0
2021-11-29 10:00:00,267.34,268.18,265.46,267.54,46494.0,267.34,268.18,265.46,267.54,46494.0
2021-11-29 10:30:00,267.52,268.63,267.07,267.39,43823.0,267.52,268.63,267.07,267.39,43823.0
2021-11-29 11:00:00,267.4,269.09,267.04,268.58,23620.0,267.4,269.09,267.04,268.58,23620.0
2021-11-29 11:30:00,268.86,270.39,268.73,269.36,27535.0,268.86,270.39,268.73,269.36,27535.0
2021-11-29 12:00:00,269.55,269.76,268.91,269.0,79566.0,269.55,269.76,268.91,269.0,79566.0
2021-11-29 12:30:00,269.06,269.59,268.49,268.72,42160.0,269.06,269.59,268.49,268.72,42160.0
2021-11-29 13:00:00,268.8,270.36,268.57,270.03,48854.0,268.8,270.36,268.57,270.03,48854.0
2021-11-29 13:30:00,270.1,270.81,269.98,270.74,32500.0,270.1,270.81,269.98,270.74,32500.0
2021-11-29 14:00:00,270.74,270.74,269.04,269.04,40615.0,270.74,270.74,269.04,269.04,40615.0
2021-11-29 14:30:00,269.1,269.39,268.33,268.58,48874.0,269.1,269.39,268.33,268.58,48874.0
2021-11-29 15:00:00,268.57,268.65,267.68,268.11,32748.0,268.57,268.65,267.68,268.11,32748.0
2021-11-29 15:30:00,268.11,268.15,266.47,266.52,173464.0,268.11,268.15,266.47,266.52,173464.0
2021-11-30 09:30:00,264.58,265.35,258.91,261.98,101772.0,264.58,265.35,258.91,261.98,101772.0
2021-11-30 10:00:00,262.0,263.85,261.84,263.05,65021.0,262.0,263.85,261.84,263.05,65021.0
2021-11-30 10:30:00,263.06,264.77,260.13,260.51,45728.0,263.06,264.77,260.13,260.51,45728.0
2021-11-30 11:00:00,260.25,260.28,258.25,258.81,70522.0,260.25,260.28,258.25,258.81,70522.0
2021-11-30 11:30:00,258.96,259.67,257.74,258.73,35217.0,258.96,259.67,257.74,258.73,35217.0
2021-11-30 12:00:00,258.72,260.41,257.78,259.92,22604.0,258.72,260.41,257.78,259.92,22604.0
2021-11-30 12:30:00,260.09,260.64,259.23,259.78,24344.0,260.09,260.64,259.23,259.78,24344.0
2021-11-30 13:00:00,259.91,260.24,259.36,259.67,14356.0,259.91,260.24,259.36,259.67,14356.0
2021-11-30 13:30:00,259.83,260.88,259.75,260.88,19125.0,259.83,260.88,259.75,260.88,19125.0
2021-11-30 14:00:00,260.96,261.53,260.3,260.66,19949.0,260.96,261.53,260.3,260.66,19949.0
2021-11-30 14:30:00,260.66,261.02,259.16,259.45,20887.0,260.66,261.02,259.16,259.45,20887.0
2021-11-30 15:00:00,259.51,259.72,258.44,258.68,31532.0,259.51,259.72,258.44,258.68,31532.0
2021-11-30 15:30:00,258.44,259.63,258.06,259.07,227787.0,258.44,259.63,258.06,259.07,227787.0
2021-12-01 09:30:00,260.45,262.4,259.27,260.54,42907.0,260.45,262.4,259.27,260.54,42907.0
2021-12-01 10:00:00,261.19,264.8,260.72,263.82,35197.0,261.19,264.8,260.72,263.82,35197.0
2021-12-01 10:30:00,263.8,265.03,262.79,264.95,54039.0,263.8,265.03,262.79,264.95,54039.0
2021-12-01 11:00:00,264.96,266.54,264.59,266.22,41354.0,264.96,266.54,264.59,266.22,41354.0
2021-12-01 11:30:00,266.36,266.51,265.46,265.67,31365.0,266.36,266.51,265.46,265.67,31365.0
2021-12-01 12:00:00,265.63,267.02,265.62,265.97,23533.0,265.63,267.02,265.62,265.97,23533.0
2021-12-01 12:30:00,266.08,266.39,264.59,264.6,22315.0,266.08,266.39,264.59,264.6,22315.0
2021-12-01 13:00:00,264.67,264.89,262.92,264.41,22844.0,264.67,264.89,262.92,264.41,22844.0
2021-12-01 13:30:00,264.49,264.51,262.07,262.91,36738.0,264.49,264.51,262.07,262.91,36738.0
2021-12-01 14:00:00,262.91,263.3,261.72,263.25,29862.0,262.91,263.3,261.72,263.25,29862.0
2021-12-01 14:30:00,263.42,263.63,262.26,262.85,26909.0,263.42,263.63,262.26,262.85,26909.0
2021-12-01 15:00:00,263.14,263.3,261.06,261.19,57702.0,263.14,263.3,261.06,261.19,57702.0
2021-12-01 15:30:00,261.08,261.93,259.12,259.25,137484.0,261.08,261.93,259.12,259.25,137484.0
2021-12-02 09:30:00,258.4,263.42,257.53,261.51,33401.0,258.4,263.42,257.53,261.51,33401.0
2021-12-02 10:00:00,261.48,261.67,258.84,259.94,20917.0,261.48,261.67,258.84,259.94,20917.0
2021-12-02 10:30:00,260.36,260.61,258.42,259.53,55088.0,260.36,260.61,258.42,259.53,55088.0
2021-12-02 11:00:00,259.85,261.26,258.87,260.75,32483.0,259.85,261.26,258.87,260.75,32483.0
2021-12-02 11:30:00,260.55,260.6,258.59,260.58,8960.0,260.55,260.6,258.59,260.58,8960.0
2021-12-02 12:00:00,260.91,261.94,260.05,261.51,9102.0,260.91,261.94,260.05,261.51,9102.0
2021-12-02 12:30:00,261.45,262.05,260.98,261.49,11585.0,261.45,262.05,260.98,261.49,11585.0
2021-12-02 13:00:00,261.46,262.42,260.76,261.43,13210.0,261.46,262.42,260.76,261.43,13210.0
2021-12-02 13:30:00,261.54,262.35,260.42,261.85,32648.0,261.54,262.35,260.42,261.85,32648.0
2021-12-02 14:00:00,261.85,261.85,260.78,261.58,23773.0,261.85,261.85,260.78,261.58,23773.0
2021-12-02 14:30:00,261.46,261.82,261.0,261.28,25979.0,261.46,261.82,261.0,261.28,25979.0
2021-12-02 15:00:00,261.43,262.19,261.0,261.52,31609.0,261.43,262.19,261.0,261.52,31609.0
2021-12-02 15:30:00,261.68,263.39,261.67,262.75,118616.0,261.68,263.39,261.67,262.75,118616.0
2021-12-03 09:30:00,265.11,266.5,260.04,260.04,16847.0,265.11,266.5,260.04,260.04,16847.0
2021-12-03 10:00:00,260.97,262.41,260.4,260.9,12083.0,260.97,262.41,260.4,260.9,12083.0
2021-12-03 10:30:00,261.05,261.31,258.88,259.11,17096.0,261.05,261.31,258.88,259.11,17096.0
2021-12-03 11:00:00,259.16,259.99,258.33,259.96,20303.0,259.16,259.99,258.33,259.96,20303.0
2021-12-03 11:30:00,259.88,261.47,259.66,260.18,25432.0,259.88,261.47,259.66,260.18,25432.0
2021-12-03 12:00:00,259.75,262.35,259.47,262.05,20242.0,259.75,262.35,259.47,262.05,20242.0
2021-12-03 12:30:00,261.86,263.15,261.47,262.55,25525.0,261.86,263.15,261.47,262.55,25525.0
2021-12-03 13:00:00,262.73,264.27,262.3,263.97,27238.0,262.73,264.27,262.3,263.97,27238.0
2021-12-03 13:30:00,263.78,264.39,262.19,262.65,32981.0,263.78,264.39,262.19,262.65,32981.0
2021-12-03 14:00:00,262.73,262.91,261.3,261.79,21645.0,262.73,262.91,261.3,261.79,21645.0
2021-12-03 14:30:00,261.57,261.73,260.36,260.36,21634.0,261.57,261.73,260.36,260.36,21634.0
2021-12-03 15:00:00,260.28,261.26,259.43,261.14,30310.0,260.28,261.26,259.43,261.14,30310.0
2021-12-03 15:30:00,261.29,262.55,260.26,261.68,113335.0,261.29,262.55,260.26,261.68,113335.0
2021-12-06 09:30:00,262.55,262.67,259.24,261.68,47372.0,262.55,262.67,259.24,261.68,47372.0
2021-12-06 10:00:00,262.19,264.28,261.13,264.04,45334.0,262.19,264.28,261.13,264.04,45334.0
2021-12-06 10:30:00,263.91,264.23,262.75,263.69,36657.0,263.91,264.23,262.75,263.69,36657.0
2021-12-06 11:00:00,263.5,264.05,262.82,262.82,26530.0,263.5,264.05,262.82,262.82,26530.0
2021-12-06 11:30:00,263.07,263.4,262.08,262.69,23196.0,263.07,263.4,262.08,262.69,23196.0
2021-12-06 12:00:00,262.74,263.47,262.62,262.84,15333.0,262.74,263.47,262.62,262.84,15333.0
2021-12-06 12:30:00,262.7,264.19,262.7,264.19,21566.0,262.7,264.19,262.7,264.19,21566.0
2021-12-06 13:00:00,264.14,264.88,263.81,264.6,20124.0,264.14,264.88,263.81,264.6,20124.0
2021-12-06 13:30:00,264.6,264.98,264.1,264.24,20234.0,264.6,264.98,264.1,264.24,20234.0
2021-12-06 14:00:00,264.15,264.59,263.44,263.75,21721.0,264.15,264.59,263.44,263.75,21721.0
2021-12-06 14:30:00,263.86,264.05,263.0,263.69,27866.0,263.86,264.05,263.0,263.69,27866.0
2021-12-06 15:00:00,263.75,264.06,263.17,263.47,23657.0,263.75,264.06,263.17,263.47,23657.0
2021-12-06 15:30:00,263.58,264.11,262.76,263.15,75029.0,263.58,264.11,262.76,263.15,75029.0
2021-12-07 09:30:00,267.48,270.25,265.19,269.79,31086.0,267.48,270.25,265.19,269.79,31086.0
2021-12-07 10:00:00,269.93,271.3,269.15,269.26,38854.0,269.93,271.3,269.15,269.26,38854.0
2021-12-07 10:30:00,269.09,271.06,268.96,270.35,24585.0,269.09,271.06,268.96,270.35,24585.0
2021-12-07 11:00:00,270.47,271.17,269.8,270.16,27000.0,270.47,271.17,269.8,270.16,27000.0
2021-12-07 11:30:00,270.07,270.38,268.78,269.69,22305.0,270.07,270.38,268.78,269.69,22305.0
2021-12-07 12:00:00,269.79,269.99,268.2,268.4,20645.0,269.79,269.99,268.2,268.4,20645.0
2021-12-07 12:30:00,268.35,269.03,268.2,269.03,12228.0,268.35,269.03,268.2,269.03,12228.0
2021-12-07 13:00:00,268.98,269.48,268.86,269.1,17259.0,268.98,269.48,268.86,269.1,17259.0
2021-12-07 13:30:00,269.16,270.26,268.95,269.58,36563.0,269.16,270.26,268.95,269.58,36563.0
2021-12-07 14:00:00,269.45,269.9,268.56,269.58,30349.0,269.45,269.9,268.56,269.58,30349.0
2021-12-07 14:30:00,269.69,270.48,269.45,270.33,22250.0,269.69,270.48,269.45,270.33,22250.0
2021-12-07 15:00:00,270.5,270.89,269.74,269.82,32969.0,270.5,270.89,269.74,269.82,32969.0
2021-12-07 15:30:00,269.89,270.63,269.17,270.38,110531.0,269.89,270.63,269.17,270.38,110531.0
2021-12-08 09:30:00,270.8,271.99,269.21,270.94,29766.0,270.8,271.99,269.21,270.94,29766.0
2021-12-08 10:00:00,270.31,270.85,268.89,268.89,26143.0,270.31,270.85,268.89,268.89,26143.0
2021-12-08 10:30:00,268.48,269.49,268.34,268.65,25508.0,268.48,269.49,268.34,268.65,25508.0
2021-12-08 11:00:00,268.69,271.29,268.45,271.29,29729.0,268.69,271.29,268.45,271.29,29729.0
2021-12-08 11:30:00,271.16,271.99,270.17,271.48,19646.0,271.16,271.99,270.17,271.48,19646.0
2021-12-08 12:00:00,270.92,271.28,270.49,271.15,14752.0,270.92,271.28,270.49,271.15,14752.0
2021-12-08 12:30:00,271.16,272.93,270.67,271.76,93993.0,271.16,272.93,270.67,271.76,93993.0
2021-12-08 13:00:00,271.72,272.7,271.25,272.09,19364.0,271.72,272.7,271.25,272.09,19364.0
2021-12-08 13:30:00,272.15,272.41,271.47,271.63,23669.0,272.15,272.41,271.47,271.63,23669.0
2021-12-08 14:00:00,271.63,272.08,271.51,271.77,26152.0,271.63,272.08,271.51,271.77,26152.0
2021-12-08 14:30:00,271.84,272.42,271.56,271.91,22642.0,271.84,272.42,271.56,271.91,22642.0
2021-12-08 15:00:00,271.93,272.17,271.61,272.1,27725.0,271.93,272.17,271.61,272.1,27725.0
2021-12-08 15:30:00,272.1,272.85,271.72,272.19,116953.0,272.1,272.85,271.72,272.19,116953.0
2021-12-09 09:30:00,271.3,272.35,269.82,270.51,32387.0,271.3,272.35,269.82,270.51,32387.0
2021-12-09 10:00:00,270.54,272.14,270.38,271.61,14103.0,270.54,272.14,270.38,271.61,14103.0
2021-12-09 10:30:00,271.83,272.33,270.88,272.15,12500.0,271.83,272.33,270.88,272.15,12500.0
2021-12-09 11:00:00,272.37,272.8,272.0,272.56,18757.0,272.37,272.8,272.0,272.56,18757.0
2021-12-09 11:30:00,272.6,272.7,271.03,271.31,18919.0,272.6,272.7,271.03,271.31,18919.0
2021-12-09 12:00:00,271.09,272.0,271.09,271.62,20410.0,271.09,272.0,271.09,271.62,20410.0
2021-12-09 12:30:00,271.6,271.75,271.08,271.38,9697.0,271.6,271.75,271.08,271.38,9697.0
2021-12-09 13:00:00,271.27,272.05,270.8,271.82,9562.0,271.27,272.05,270.8,271.82,9562.0
2021-12-09 13:30:00,271.97,272.48,271.41,271.82,12541.0,271.97,272.48,271.41,271.82,12541.0
2021-12-09 14:00:00,271.7,272.19,271.59,271.59,9755.0,271.7,272.19,271.59,271.59,9755.0
2021-12-09 14:30:00,271.75,271.99,271.21,271.21,10540.0,271.75,271.99,271.21,271.21,10540.0
2021-12-09 15:00:00,271.33,271.53,270.01,270.29,15544.0,271.33,271.53,270.01,270.29,15544.0
2021-12-09 15:30:00,270.34,270.58,269.13,269.14,61923.0,270.34,270.58,269.13,269.14,61923.0
2021-12-10 09:30:00,269.58,271.97,268.87,270.55,31840.0,269.58,271.97,268.87,270.55,31840.0
2021-12-10 10:00:00,270.81,271.03,269.45,269.96,12513.0,270.81,271.03,269.45,269.96,12513.0
2021-12-10 10:30:00,270.08,270.08,268.22,268.4,13613.0,270.08,270.08,268.22,268.4,13613.0
2021-12-10 11:00:00,268.6,268.6,267.73,267.75,17727.0,268.6,268.6,267.73,267.75,17727.0
2021-12-10 11:30:00,267.72,268.45,267.29,267.78,60530.0,267.72,268.45,267.29,267.78,60530.0
2021-12-10 12:00:00,267.68,268.18,267.67,268.12,14861.0,267.68,268.18,267.67,268.12,14861.0
2021-12-10 12:30:00,268.2,269.09,267.49,268.66,44108.0,268.2,269.09,267.49,268.66,44108.0
2021-12-10 13:00:00,268.67,268.94,268.17,268.17,15365.0,268.67,268.94,268.17,268.17,15365.0
2021-12-10 13:30:00,268.19,268.56,267.98,268.13,14191.0,268.19,268.56,267.98,268.13,14191.0
2021-12-10 14:00:00,268.23,268.54,268.02,268.21,22221.0,268.23,268.54,268.02,268.21,22221.0
2021-12-10 14:30:00,268.25,269.23,268.2,269.0,36618.0,268.25,269.23,268.2,269.0,36618.0
2021-12-10 15:00:00,269.05,270.31,268.9,270.29,27380.0,269.05,270.31,268.9,270.29,27380.0
2021-12-10 15:30:00,270.34,270.65,270.02,270.29,71956.0,270.34,270.65,270.02,270.29,71956.0
2021-12-13 09:30:00,270.52,272.0,268.55,269.43,27328.0,270.52,272.0,268.55,269.43,27328.0
2021-12-13 10:00:00,269.15,269.75,268.46,269.03,18811.0,269.15,269.75,268.46,269.03,18811.0
2021-12-13 10:30:00,269.03,269.92,268.78,269.24,19168.0,269.03,269.92,268.78,269.24,19168.0
2021-12-13 11:00:00,269.28,269.67,268.43,269.41,8027.0,269.28,269.67,268.43,269.41,8027.0
2021-12-13 11:30:00,269.26,270.0,268.94,269.81,11913.0,269.26,270.0,268.94,269.81,11913.0
2021-12-13 12:00:00,269.7,269.86,269.02,269.57,8449.0,269.7,269.86,269.02,269.57,8449.0
2021-12-13 12:30:00,269.35,269.63,268.99,269.21,13765.0,269.35,269.63,268.99,269.21,13765.0
2021-12-13 13:00:00,269.28,269.6,268.8,269.12,6826.0,269.28,269.6,268.8,269.12,6826.0
2021-12-13 13:30:00,269.26,269.86,269.05,269.75,13182.0,269.26,269.86,269.05,269.75,13182.0
2021-12-13 14:00:00,269.69,269.99,269.41,269.43,13827.0,269.69,269.99,269.41,269.43,13827.0
2021-12-13 14:30:00,269.41,269.72,269.15,269.56,13930.0,269.41,269.72,269.15,269.56,13930.0
2021-12-13 15:00:00,269.62,270.25,269.48,269.75,16875.0,269.62,270.25,269.48,269.75,16875.0
2021-12-13 15:30:00,269.67,270.88,269.62,269.73,72911.0,269.67,270.88,269.62,269.73,72911.0
2021-12-14 09:30:00,268.27,269.22,263.86,265.49,34526.0,268.27,269.22,263.86,265.49,34526.0
2021-12-14 10:00:00,265.24,265.88,263.81,265.88,23548.0,265.24,265.88,263.81,265.88,23548.0
2021-12-14 10:30:00,265.46,265.51,260.53,260.96,30257.0,265.46,265.51,260.53,260.96,30257.0
2021-12-14 11:00:00,260.99,263.57,260.46,263.55,37840.0,260.99,263.57,260.46,263.55,37840.0
2021-12-14 11:30:00,263.36,263.61,261.47,262.05,28408.0,263.36,263.61,261.47,262.05,28408.0
2021-12-14 12:00:00,261.78,263.16,261.34,263.16,19786.0,261.78,263.16,261.34,263.16,19786.0
2021-12-14 12:30:00,263.16,263.16,262.03,262.35,16429.0,263.16,263.16,262.03,262.35,16429.0
2021-12-14 13:00:00,262.22,262.66,261.97,262.19,18415.0,262.22,262.66,261.97,262.19,18415.0
2021-12-14 13:30:00,262.14,262.14,260.03,260.07,15835.0,262.14,262.14,260.03,260.07,15835.0
2021-12-14 14:00:00,260.09,260.82,259.89,260.66,36095.0,260.09,260.82,259.89,260.66,36095.0
2021-12-14 14:30:00,260.69,262.74,260.66,262.73,13444.0,260.69,262.74,260.66,262.73,13444.0
2021-12-14 15:00:00,262.81,263.18,262.64,262.97,27145.0,262.81,263.18,262.64,262.97,27145.0
2021-12-14 15:30:00,263.0,264.0,262.08,262.74,84394.0,263.0,264.0,262.08,262.74,84394.0
2021-12-15 09:30:00,263.92,264.5,261.38,261.6,27533.0,263.92,264.5,261.38,261.6,27533.0
2021-12-15 10:00:00,261.73,264.83,261.45,264.44,41738.0,261.73,264.83,261.45,264.44,41738.0
2021-12-15 10:30:00,264.51,264.62,263.13,263.53,12980.0,264.51,264.62,263.13,263.53,12980.0
2021-12-15 11:00:00,263.45,263.7,262.8,263.7,19785.0,263.45,263.7,262.8,263.7,19785.0
2021-12-15 11:30:00,263.82,263.83,262.95,263.0,8981.0,263.82,263.83,262.95,263.0,8981.0
2021-12-15 12:00:00,262.77,263.16,261.86,262.46,13413.0,262.77,263.16,261.86,262.46,13413.0
2021-12-15 12:30:00,262.43,263.53,261.82,263.08,30175.0,262.43,263.53,261.82,263.08,30175.0
2021-12-15 13:00:00,263.08,263.22,262.48,263.08,8532.0,263.08,263.22,262.48,263.08,8532.0
2021-12-15 13:30:00,263.04,263.98,262.91,263.98,17831.0,263.04,263.98,262.91,263.98,17831.0
2021-12-15 14:00:00,263.86,264.7,262.86,263.5,34696.0,263.86,264.7,262.86,263.5,34696.0
2021-12-15 14:30:00,263.45,264.69,262.97,263.97,36208.0,263.45,264.69,262.97,263.97,36208.0
2021-12-15 15:00:00,263.99,267.06,263.92,267.02,57592.0,263.99,267.06,263.92,267.02,57592.0
2021-12-15 15:30:00,267.26,268.77,266.69,268.08,93129.0,267.26,268.77,266.69,268.08,93129.0
2021-12-16 09:30:00,269.0,270.56,268.49,269.16,32586.0,269.0,270.56,268.49,269.16,32586.0
2021-12-16 10:00:00,268.93,270.68,268.92,270.5,38386.0,268.93,270.68,268.92,270.5,38386.0
2021-12-16 10:30:00,270.54,271.55,269.72,270.94,13296.0,270.54,271.55,269.72,270.94,13296.0
2021-12-16 11:00:00,270.9,271.03,268.97,268.97,17532.0,270.9,271.03,268.97,268.97,17532.0
2021-12-16 11:30:00,268.94,269.68,268.44,268.64,23234.0,268.94,269.68,268.44,268.64,23234.0
2021-12-16 12:00:00,268.75,269.34,266.58,266.67,27953.0,268.75,269.34,266.58,266.67,27953.0
2021-12-16 12:30:00,266.55,267.57,266.55,266.78,25777.0,266.55,267.57,266.55,266.78,25777.0
2021-12-16 13:00:00,266.79,268.08,266.46,267.35,35378.0,266.79,268.08,266.46,267.35,35378.0
2021-12-16 13:30:00,267.35,267.39,266.24,266.24,45881.0,267.35,267.39,266.24,266.24,45881.0
2021-12-16 14:00:00,266.15,267.7,266.03,266.76,32907.0,266.15,267.7,266.03,266.76,32907.0
2021-12-16 14:30:00,266.93,267.52,265.86,266.75,20086.0,266.93,267.52,265.86,266.75,20086.0
2021-12-16 15:00:00,266.55,266.55,265.62,266.33,25812.0,266.55,266.55,265.62,266.33,25812.0
2021-12-16 15:30:00,266.39,267.28,265.8,266.49,96623.0,266.39,267.28,265.8,266.49,96623.0
2021-12-17 09:30:00,264.25,264.75,261.52,263.82,148699.0,264.25,264.75,261.52,263.82,148699.0
2021-12-17 10:00:00,263.63,264.32,262.61,263.7,20028.0,263.63,264.32,262.61,263.7,20028.0
2021-12-17 10:30:00,263.86,267.12,263.52,266.65,23355.0,263.86,267.12,263.52,266.65,23355.0
2021-12-17 11:00:00,266.56,268.23,266.49,267.63,40210.0,266.56,268.23,266.49,267.63,40210.0
2021-12-17 11:30:00,267.58,267.68,265.34,265.94,22197.0,267.58,267.68,265.34,265.94,22197.0
2021-12-17 12:00:00,265.94,267.97,265.63,267.97,19721.0,265.94,267.97,265.63,267.97,19721.0
2021-12-17 12:30:00,267.98,268.99,267.98,268.59,21461.0,267.98,268.99,267.98,268.59,21461.0
2021-12-17 13:00:00,268.37,268.77,267.94,268.51,19557.0,268.37,268.77,267.94,268.51,19557.0
2021-12-17 13:30:00,268.41,269.09,268.15,269.01,19521.0,268.41,269.09,268.15,269.01,19521.0
2021-12-17 14:00:00,269.0,269.16,268.15,268.5,20258.0,269.0,269.16,268.15,268.5,20258.0
2021-12-17 14:30:00,268.78,269.31,268.51,269.06,15893.0,268.78,269.31,268.51,269.06,15893.0
2021-12-17 15:00:00,269.06,269.67,267.98,268.25,22038.0,269.06,269.67,267.98,268.25,22038.0
2021-12-17 15:30:00,268.37,268.55,267.17,267.33,81544.0,268.37,268.55,267.17,267.33,81544.0
2021-12-20 09:30:00,266.58,266.58,261.61,263.7,43216.0,266.58,266.58,261.61,263.7,43216.0
2021-12-20 10:00:00,263.91,263.91,260.58,261.26,11683.0,263.91,263.91,260.58,261.26,11683.0
2021-12-20 10:30:00,261.58,262.06,260.73,261.35,21010.0,261.58,262.06,260.73,261.35,21010.0
2021-12-20 11:00:00,261.63,262.34,260.62,262.03,22467.0,261.63,262.34,260.62,262.03,22467.0
2021-12-20 11:30:00,262.03,263.79,261.95,263.69,12092.0,262.03,263.79,261.95,263.69,12092.0
2021-12-20 12:00:00,263.63,264.1,262.93,263.02,11800.0,263.63,264.1,262.93,263.02,11800.0
2021-12-20 12:30:00,262.8,262.98,261.99,262.6,15721.0,262.8,262.98,261.99,262.6,15721.0
2021-12-20 13:00:00,262.6,263.44,262.45,263.43,9634.0,262.6,263.44,262.45,263.43,9634.0
2021-12-20 13:30:00,263.43,264.85,263.11,264.42,13853.0,263.43,264.85,263.11,264.42,13853.0
2021-12-20 14:00:00,264.4,264.74,264.05,264.2,11078.0,264.4,264.74,264.05,264.2,11078.0
2021-12-20 14:30:00,264.2,265.31,263.28,264.61,13092.0,264.2,265.31,263.28,264.61,13092.0
2021-12-20 15:00:00,264.66,265.28,264.46,264.74,18352.0,264.66,265.28,264.46,264.74,18352.0
2021-12-20 15:30:00,264.66,265.31,264.27,264.98,60662.0,264.66,265.31,264.27,264.98,60662.0
2021-12-21 09:30:00,265.88,266.83,262.44,263.85,36052.0,265.88,266.83,262.44,263.85,36052.0
2021-12-21 10:00:00,264.3,265.2,262.81,264.37,19517.0,264.3,265.2,262.81,264.37,19517.0
2021-12-21 10:30:00,264.6,264.6,262.51,263.45,30945.0,264.6,264.6,262.51,263.45,30945.0
2021-12-21 11:00:00,263.5,264.01,262.84,263.69,31979.0,263.5,264.01,262.84,263.69,31979.0
2021-12-21 11:30:00,264.02,265.3,263.79,265.07,38924.0,264.02,265.3,263.79,265.07,38924.0
2021-12-21 12:00:00,265.2,266.25,265.1,266.12,16016.0,265.2,266.25,265.1,266.12,16016.0
2021-12-21 12:30:00,266.22,266.43,265.31,265.81,26856.0,266.22,266.43,265.31,265.81,26856.0
2021-12-21 13:00:00,265.81,266.61,265.74,266.59,17737.0,265.81,266.61,265.74,266.59,17737.0
2021-12-21 13:30:00,266.77,268.04,266.77,267.0,13295.0,266.77,268.04,266.77,267.0,13295.0
2021-12-21 14:00:00,267.22,267.67,266.64,267.04,21301.0,267.22,267.67,266.64,267.04,21301.0
2021-12-21 14:30:00,267.21,267.72,266.9,267.63,19613.0,267.21,267.72,266.9,267.63,19613.0
2021-12-21 15:00:00,267.48,268.59,267.35,268.46,34532.0,267.48,268.59,267.35,268.46,34532.0
2021-12-21 15:30:00,268.46,268.84,267.39,268.63,77400.0,268.46,268.84,267.39,268.63,77400.0
2021-12-22 09:30:00,269.44,271.99,269.44,270.09,17618.0,269.44,271.99,269.44,270.09,17618.0
2021-12-22 10:00:00,270.13,272.71,270.13,272.05,34248.0,270.13,272.71,270.13,272.05,34248.0
2021-12-22 10:30:00,272.19,274.91,272.14,274.29,55617.0,272.19,274.91,272.14,274.29,55617.0
2021-12-22 11:00:00,274.46,276.06,274.22,275.62,55404.0,274.46,276.06,274.22,275.62,55404.0
2021-12-22 11:30:00,275.69,275.7,274.28,275.13,20183.0,275.69,275.7,274.28,275.13,20183.0
2021-12-22 12:00:00,275.16,275.28,273.74,274.66,43804.0,275.16,275.28,273.74,274.66,43804.0
2021-12-22 12:30:00,274.65,275.76,274.65,275.43,31594.0,274.65,275.76,274.65,275.43,31594.0
2021-12-22 13:00:00,275.55,275.9,275.14,275.27,16284.0,275.55,275.9,275.14,275.27,16284.0
2021-12-22 13:30:00,275.44,276.09,275.19,275.4,23870.0,275.44,276.09,275.19,275.4,23870.0
2021-12-22 14:00:00,275.35,275.69,274.99,275.28,32998.0,275.35,275.69,274.99,275.28,32998.0
2021-12-22 14:30:00,275.27,276.57,275.18,276.57,19026.0,275.27,276.57,275.18,276.57,19026.0
2021-12-22 15:00:00,276.56,276.76,275.59,275.72,33335.0,276.56,276.76,275.59,275.72,33335.0
2021-12-22 15:30:00,275.72,277.33,275.17,276.75,128937.0,275.72,277.33,275.17,276.75,128937.0
2021-12-23 09:30:00,277.64,279.68,276.88,278.85,33264.0,277.64,279.68,276.88,278.85,33264.0
2021-12-23 10:00:00,279.08,279.61,278.1,278.47,27014.0,279.08,279.61,278.1,278.47,27014.0
2021-12-23 10:30:00,278.67,278.89,277.79,278.56,14682.0,278.67,278.89,277.79,278.56,14682.0
2021-12-23 11:00:00,278.54,278.96,278.03,278.54,15379.0,278.54,278.96,278.03,278.54,15379.0
2021-12-23 11:30:00,278.55,278.55,277.65,278.07,8201.0,278.55,278.55,277.65,278.07,8201.0
2021-12-23 12:00:00,277.91,277.91,277.11,277.43,4901.0,277.91,277.91,277.11,277.43,4901.0
2021-12-23 12:30:00,277.57,278.17,277.4,277.99,12661.0,277.57,278.17,277.4,277.99,12661.0
2021-12-23 13:00:00,277.95,278.01,277.31,277.63,6913.0,277.95,278.01,277.31,277.63,6913.0
2021-12-23 13:30:00,277.65,277.9,277.41,277.58,8859.0,277.65,277.9,277.41,277.58,8859.0
2021-12-23 14:00:00,277.61,278.45,277.56,278.38,10374.0,277.61,278.45,277.56,278.38,10374.0
2021-12-23 14:30:00,278.44,278.7,278.28,278.7,7371.0,278.44,278.7,278.28,278.7,7371.0
2021-12-23 15:00:00,278.67,278.91,278.41,278.52,9552.0,278.67,278.91,278.41,278.52,9552.0
2021-12-23 15:30:00,278.61,279.19,277.82,277.87,65447.0,278.61,279.19,277.82,277.87,65447.0
2021-12-27 09:30:00,281.17,282.0,279.11,280.58,22004.0,281.17,282.0,279.11,280.58,22004.0
2021-12-27 10:00:00,280.71,282.48,280.61,282.39,15235.0,280.71,282.48,280.61,282.39,15235.0
2021-12-27 10:30:00,282.29,283.0,281.98,282.69,23321.0,282.29,283.0,281.98,282.69,23321.0
2021-12-27 11:00:00,282.7,283.57,282.45,282.87,13848.0,282.7,283.57,282.45,282.87,13848.0
2021-12-27 11:30:00,282.75,282.88,281.8,281.89,3928.0,282.75,282.88,281.8,281.89,3928.0
2021-12-27 12:00:00,281.89,281.89,280.9,281.03,5485.0,281.89,281.89,280.9,281.03,5485.0
2021-12-27 12:30:00,280.85,281.48,280.68,281.16,5048.0,280.85,281.48,280.68,281.16,5048.0
2021-12-27 13:00:00,281.11,281.6,281.09,281.29,4109.0,281.11,281.6,281.09,281.29,4109.0
2021-12-27 13:30:00,281.11,281.31,281.07,281.07,3890.0,281.11,281.31,281.07,281.07,3890.0
2021-12-27 14:00:00,280.87,281.6,280.86,281.48,3569.0,280.87,281.6,280.86,281.48,3569.0
2021-12-27 14:30:00,281.37,281.68,280.96,281.18,4415.0,281.37,281.68,280.96,281.18,4415.0
2021-12-27 15:00:00,281.1,281.66,281.03,281.51,10316.0,281.1,281.66,281.03,281.51,10316.0
2021-12-27 15:30:00,281.6,282.3,281.49,282.13,78005.0,281.6,282.3,281.49,282.13,78005.0
2021-12-28 09:30:00,281.26,283.53,281.26,282.31,19830.0,281.26,283.53,281.26,282.31,19830.0
2021-12-28 10:00:00,282.32,282.4,281.04,281.09,17741.0,282.32,282.4,281.04,281.09,17741.0
2021-12-28 10:30:00,281.45,282.5,281.35,281.64,11995.0,281.45,282.5,281.35,281.64,11995.0
2021-12-28 11:00:00,281.53,281.59,280.85,281.27,9908.0,281.53,281.59,280.85,281.27,9908.0
2021-12-28 11:30:00,281.25,281.72,280.95,281.63,12084.0,281.25,281.72,280.95,281.63,12084.0
2021-12-28 12:00:00,281.33,281.42,280.48,280.48,12593.0,281.33,281.42,280.48,280.48,12593.0
2021-12-28 12:30:00,280.38,280.47,279.8,280.07,8194.0,280.38,280.47,279.8,280.07,8194.0
2021-12-28 13:00:00,279.99,280.71,279.85,280.01,6626.0,279.99,280.71,279.85,280.01,6626.0
2021-12-28 13:30:00,280.11,280.61,280.11,280.22,5168.0,280.11,280.61,280.11,280.22,5168.0
2021-12-28 14:00:00,280.1,280.55,279.64,280.46,14165.0,280.1,280.55,279.64,280.46,14165.0
2021-12-28 14:30:00,280.25,280.78,280.02,280.23,8667.0,280.25,280.78,280.02,280.23,8667.0
2021-12-28 15:00:00,280.06,280.3,279.85,279.93,7329.0,280.06,280.3,279.85,279.93,7329.0
2021-12-28 15:30:00,280.05,280.8,279.65,280.62,40616.0,280.05,280.8,279.65,280.62,40616.0
2021-12-29 09:30:00,279.48,281.61,279.16,280.95,17519.0,279.48,281.61,279.16,280.95,17519.0
2021-12-29 10:00:00,280.85,281.54,279.83,280.41,7837.0,280.85,281.54,279.83,280.41,7837.0
2021-12-29 10:30:00,280.59,281.15,280.39,280.76,12105.0,280.59,281.15,280.39,280.76,12105.0
2021-12-29 11:00:00,280.62,281.06,280.32,281.0,8141.0,280.62,281.06,280.32,281.0,8141.0
2021-12-29 11:30:00,280.9,281.87,280.82,281.4,7485.0,280.9,281.87,280.82,281.4,7485.0
2021-12-29 12:00:00,281.24,281.51,280.83,281.5,9345.0,281.24,281.51,280.83,281.5,9345.0
2021-12-29 12:30:00,281.37,281.37,280.84,280.9,2803.0,281.37,281.37,280.84,280.9,2803.0
2021-12-29 13:00:00,281.02,281.14,280.67,281.04,6825.0,281.02,281.14,280.67,281.04,6825.0
2021-12-29 13:30:00,281.09,281.19,280.93,281.07,7133.0,281.09,281.19,280.93,281.07,7133.0
2021-12-29 14:00:00,280.94,282.1,280.94,281.54,8249.0,280.94,282.1,280.94,281.54,8249.0
2021-12-29 14:30:00,281.72,282.0,281.41,281.91,7224.0,281.72,282.0,281.41,281.91,7224.0
2021-12-29 15:00:00,281.9,282.8,281.67,282.48,16952.0,281.9,282.8,281.67,282.48,16952.0
2021-12-29 15:30:00,282.59,282.9,282.0,282.24,79530.0,282.59,282.9,282.0,282.24,79530.0
2021-12-30 09:30:00,282.7,285.61,282.3,283.74,23984.0,282.7,285.61,282.3,283.74,23984.0
2021-12-30 10:00:00,283.19,284.7,283.19,284.36,13860.0,283.19,284.7,283.19,284.36,13860.0
2021-12-30 10:30:00,284.24,284.96,284.03,284.03,14182.0,284.24,284.96,284.03,284.03,14182.0
2021-12-30 11:00:00,284.03,284.18,283.18,284.18,4713.0,284.03,284.18,283.18,284.18,4713.0
2021-12-30 11:30:00,284.06,284.18,283.31,283.53,11055.0,284.06,284.18,283.31,283.53,11055.0
2021-12-30 12:00:00,283.35,283.87,282.89,283.87,10567.0,283.35,283.87,282.89,283.87,10567.0
2021-12-30 12:30:00,283.69,284.34,283.69,284.15,5557.0,283.69,284.34,283.69,284.15,5557.0
2021-12-30 13:00:00,284.25,284.37,283.74,283.84,8016.0,284.25,284.37,283.74,283.84,8016.0
2021-12-30 13:30:00,283.72,284.4,283.69,284.14,7088.0,283.72,284.4,283.69,284.14,7088.0
2021-12-30 14:00:00,284.05,284.05,283.11,283.62,10878.0,284.05,284.05,283.11,283.62,10878.0
2021-12-30 14:30:00,283.66,283.96,283.35,283.71,6245.0,283.66,283.96,283.35,283.71,6245.0
2021-12-30 15:00:00,283.54,283.6,282.87,283.03,13102.0,283.54,283.6,282.87,283.03,13102.0
2021-12-30 15:30:00,283.04,283.5,281.91,282.61,63787.0,283.04,283.5,281.91,282.61,63787.0
2021-12-31 09:30:00,281.58,283.71,281.58,283.13,8881.0,281.58,283.71,281.58,283.13,8881.0
2021-12-31 10:00:00,283.15,283.48,282.73,283.32,12714.0,283.15,283.48,282.73,283.32,12714.0
2021-12-31 10:30:00,283.27,283.6,282.38,283.6,7657.0,283.27,283.6,282.38,283.6,7657.0
2021-12-31 11:00:00,283.6,283.94,283.21,283.69,5044.0,283.6,283.94,283.21,283.69,5044.0
2021-12-31 11:30:00,283.63,284.14,283.15,283.43,8743.0,283.63,284.14,283.15,283.43,8743.0
2021-12-31 12:00:00,283.19,284.12,283.19,283.74,4726.0,283.19,284.12,283.19,283.74,4726.0
2021-12-31 12:30:00,283.78,284.38,283.57,284.13,7122.0,283.78,284.38,283.57,284.13,7122.0
2021-12-31 13:00:00,284.37,284.41,283.57,283.69,5020.0,284.37,284.41,283.57,283.69,5020.0
2021-12-31 13:30:00,283.63,283.74,283.06,283.44,5414.0,283.63,283.74,283.06,283.44,5414.0
2021-12-31 14:00:00,283.7,284.14,283.06,283.27,4609.0,283.7,284.14,283.06,283.27,4609.0
2021-12-31 14:30:00,283.5,283.63,282.93,283.04,5185.0,283.5,283.63,282.93,283.04,5185.0
2021-12-31 15:00:00,283.25,283.53,282.99,283.5,5102.0,283.25,283.53,282.99,283.5,5102.0
2021-12-31 15:30:00,283.48,283.63,281.69,282.16,48757.0,283.48,283.63,281.69,282.16,48757.0
2022-01-03 09:30:00,282.1,282.53,273.62,274.96,32498.0,282.1,282.53,273.62,274.96,32498.0
2022-01-03 10:00:00,274.68,275.36,272.05,273.55,41168.0,274.68,275.36,272.05,273.55,41168.0
2022-01-03 10:30:00,273.36,273.36,269.86,270.92,64462.0,273.36,273.36,269.86,270.92,64462.0
2022-01-03 11:00:00,270.94,271.25,268.55,269.26,62273.0,270.94,271.25,268.55,269.26,62273.0
2022-01-03 11:30:00,269.14,270.97,269.1,269.79,20231.0,269.14,270.97,269.1,269.79,20231.0
2022-01-03 12:00:00,269.77,271.28,269.41,270.35,21518.0,269.77,271.28,269.41,270.35,21518.0
2022-01-03 12:30:00,270.41,270.49,269.22,269.63,22946.0,270.41,270.49,269.22,269.63,22946.0
2022-01-03 13:00:00,269.78,271.8,269.73,271.51,24785.0,269.78,271.8,269.73,271.51,24785.0
2022-01-03 13:30:00,271.49,272.93,271.37,272.85,19114.0,271.49,272.93,271.37,272.85,19114.0
2022-01-03 14:00:00,272.97,273.61,272.63,273.3,30514.0,272.97,273.61,272.63,273.3,30514.0
2022-01-03 14:30:00,273.25,273.76,272.65,272.84,24179.0,273.25,273.76,272.65,272.84,24179.0
2022-01-03 15:00:00,272.82,272.96,271.32,272.6,53853.0,272.82,272.96,271.32,272.6,53853.0
2022-01-03 15:30:00,272.59,274.0,272.18,273.63,94104.0,272.59,274.0,272.18,273.63,94104.0
2022-01-04 09:30:00,272.62,272.62,267.07,267.48,50881.0,272.62,272.62,267.07,267.48,50881.0
2022-01-04 10:00:00,267.2,267.85,266.0,267.56,62742.0,267.2,267.85,266.0,267.56,62742.0
2022-01-04 10:30:00,267.49,267.81,265.17,266.51,62610.0,267.49,267.81,265.17,266.51,62610.0
2022-01-04 11:00:00,266.53,268.11,266.28,267.64,47128.0,266.53,268.11,266.28,267.64,47128.0
2022-01-04 11:30:00,267.69,268.8,267.69,268.24,33533.0,267.69,268.8,267.69,268.24,33533.0
2022-01-04 12:00:00,268.33,269.23,268.33,268.71,20985.0,268.33,269.23,268.33,268.71,20985.0
2022-01-04 12:30:00,268.65,268.73,265.84,266.19,48471.0,268.65,268.73,265.84,266.19,48471.0
2022-01-04 13:00:00,266.1,266.43,265.5,265.85,34973.0,266.1,266.43,265.5,265.85,34973.0
2022-01-04 13:30:00,265.75,265.86,264.14,264.29,39403.0,265.75,265.86,264.14,264.29,39403.0
2022-01-04 14:00:00,264.23,265.09,264.03,264.73,39376.0,264.23,265.09,264.03,264.73,39376.0
2022-01-04 14:30:00,264.68,267.48,264.68,267.37,42234.0,264.68,267.48,264.68,267.37,42234.0
2022-01-04 15:00:00,267.49,268.48,267.32,268.4,47014.0,267.49,268.48,267.32,268.4,47014.0
2022-01-04 15:30:00,268.4,269.39,268.08,268.09,95116.0,268.4,269.39,268.08,268.09,95116.0
2022-01-05 09:30:00,267.81,269.12,264.82,265.51,39056.0,267.81,269.12,264.82,265.51,39056.0
2022-01-05 10:00:00,265.39,266.15,264.07,265.14,99364.0,265.39,266.15,264.07,265.14,99364.0
2022-01-05 10:30:00,265.1,266.41,264.83,265.35,42207.0,265.1,266.41,264.83,265.35,42207.0
2022-01-05 11:00:00,265.36,266.58,264.92,265.19,37581.0,265.36,266.58,264.92,265.19,37581.0
2022-01-05 11:30:00,265.23,265.94,264.68,265.06,22190.0,265.23,265.94,264.68,265.06,22190.0
2022-01-05 12:00:00,264.96,266.09,264.71,265.66,16585.0,264.96,266.09,264.71,265.66,16585.0
2022-01-05 12:30:00,265.71,267.17,265.42,266.83,15468.0,265.71,267.17,265.42,266.83,15468.0
2022-01-05 13:00:00,266.75,267.28,266.42,266.95,17203.0,266.75,267.28,266.42,266.95,17203.0
2022-01-05 13:30:00,267.07,267.21,265.78,265.92,11199.0,267.07,267.21,265.78,265.92,11199.0
2022-01-05 14:00:00,266.1,266.65,264.98,265.33,15624.0,266.1,266.65,264.98,265.33,15624.0
2022-01-05 14:30:00,265.04,265.04,263.18,263.38,17605.0,265.04,265.04,263.18,263.38,17605.0
2022-01-05 15:00:00,263.27,263.33,261.73,262.0,109739.0,263.27,263.33,261.73,262.0,109739.0
2022-01-05 15:30:00,262.0,263.43,261.24,261.62,218507.0,262.0,263.43,261.24,261.62,218507.0
2022-01-06 09:30:00,260.0,263.6,257.15,259.57,51275.0,260.0,263.6,257.15,259.57,51275.0
2022-01-06 10:00:00,259.59,262.53,258.79,262.08,27660.0,259.59,262.53,258.79,262.08,27660.0
2022-01-06 10:30:00,262.26,264.99,262.25,263.73,33560.0,262.26,264.99,262.25,263.73,33560.0
2022-01-06 11:00:00,263.74,265.15,263.74,264.79,26557.0,263.74,265.15,263.74,264.79,26557.0
2022-01-06 11:30:00,264.9,265.76,264.45,265.62,14956.0,264.9,265.76,264.45,265.62,14956.0
2022-01-06 12:00:00,265.44,265.55,264.61,264.65,17749.0,265.44,265.55,264.61,264.65,17749.0
2022-01-06 12:30:00,264.71,264.79,263.89,263.89,22577.0,264.71,264.79,263.89,263.89,22577.0
2022-01-06 13:00:00,264.09,264.17,263.31,263.52,22393.0,264.09,264.17,263.31,263.52,22393.0
2022-01-06 13:30:00,263.47,263.61,262.79,263.23,15832.0,263.47,263.61,262.79,263.23,15832.0
2022-01-06 14:00:00,263.05,263.57,262.71,263.17,22195.0,263.05,263.57,262.71,263.17,22195.0
2022-01-06 14:30:00,263.15,263.97,262.88,263.63,23400.0,263.15,263.97,262.88,263.63,23400.0
2022-01-06 15:00:00,263.62,263.8,262.6,263.26,27129.0,263.62,263.8,262.6,263.26,27129.0
2022-01-06 15:30:00,263.26,263.51,261.75,262.5,110255.0,263.26,263.51,261.75,262.5,110255.0
2022-01-07 09:30:00,262.19,262.64,260.5,261.47,24182.0,262.19,262.64,260.5,261.47,24182.0
2022-01-07 10:00:00,261.12,261.3,258.33,258.53,17025.0,261.12,261.3,258.33,258.53,17025.0
2022-01-07 10:30:00,258.51,259.61,257.91,258.45,21613.0,258.51,259.61,257.91,258.45,21613.0
2022-01-07 11:00:00,258.54,258.74,256.45,257.43,29458.0,258.54,258.74,256.45,257.43,29458.0
2022-01-07 11:30:00,257.29,258.13,257.15,257.56,29299.0,257.29,258.13,257.15,257.56,29299.0
2022-01-07 12:00:00,257.44,258.17,257.03,257.56,22791.0,257.44,258.17,257.03,257.56,22791.0
2022-01-07 12:30:00,257.62,257.68,256.64,257.19,21849.0,257.62,257.68,256.64,257.19,21849.0
2022-01-07 13:00:00,257.25,257.86,257.05,257.24,23403.0,257.25,257.86,257.05,257.24,23403.0
2022-01-07 13:30:00,257.22,257.25,256.59,256.74,12957.0,257.22,257.25,256.59,256.74,12957.0
2022-01-07 14:00:00,256.81,256.92,255.49,255.5,26377.0,256.81,256.92,255.49,255.5,26377.0
2022-01-07 14:30:00,255.49,256.41,255.48,256.18,23244.0,255.49,256.41,255.48,256.18,23244.0
2022-01-07 15:00:00,256.1,256.55,255.36,255.36,25186.0,256.1,256.55,255.36,255.36,25186.0
2022-01-07 15:30:00,255.35,257.36,254.86,256.91,367745.0,255.35,257.36,254.86,256.91,367745.0
2022-01-10 09:30:00,253.42,254.45,251.52,254.03,41960.0,253.42,254.45,251.52,254.03,41960.0
2022-01-10 10:00:00,254.09,254.09,250.66,252.14,40398.0,254.09,254.09,250.66,252.14,40398.0
2022-01-10 10:30:00,252.08,252.48,250.36,251.34,44284.0,252.08,252.48,250.36,251.34,44284.0
2022-01-10 11:00:00,251.56,253.0,250.41,252.47,34841.0,251.56,253.0,250.41,252.47,34841.0
2022-01-10 11:30:00,252.31,252.72,251.05,251.76,16543.0,252.31,252.72,251.05,251.76,16543.0
2022-01-10 12:00:00,251.87,252.36,251.35,252.27,20954.0,251.87,252.36,251.35,252.27,20954.0
2022-01-10 12:30:00,252.41,253.69,251.79,252.66,21651.0,252.41,253.69,251.79,252.66,21651.0
2022-01-10 13:00:00,252.9,255.02,252.79,254.69,24903.0,252.9,255.02,252.79,254.69,24903.0
2022-01-10 13:30:00,254.55,255.2,254.07,255.16,14022.0,254.55,255.2,254.07,255.16,14022.0
2022-01-10 14:00:00,255.37,256.04,255.24,255.96,12569.0,255.37,256.04,255.24,255.96,12569.0
2022-01-10 14:30:00,255.8,256.74,255.12,255.61,12845.0,255.8,256.74,255.12,255.61,12845.0
2022-01-10 15:00:00,255.72,256.51,255.26,255.52,35203.0,255.72,256.51,255.26,255.52,35203.0
2022-01-10 15:30:00,255.25,257.39,255.19,257.25,128804.0,255.25,257.39,255.19,257.25,128804.0
2022-01-11 09:30:00,257.46,261.18,256.04,257.47,28894.0,257.46,261.18,256.04,257.47,28894.0
2022-01-11 10:00:00,257.27,258.22,256.58,256.59,23133.0,257.27,258.22,256.58,256.59,23133.0
2022-01-11 10:30:00,256.84,257.2,255.03,256.08,23746.0,256.84,257.2,255.03,256.08,23746.0
2022-01-11 11:00:00,256.1,258.34,255.91,257.94,21590.0,256.1,258.34,255.91,257.94,21590.0
2022-01-11 11:30:00,257.86,258.76,257.58,258.5,17744.0,257.86,258.76,257.58,258.5,17744.0
2022-01-11 12:00:00,258.32,258.87,258.08,258.48,17379.0,258.32,258.87,258.08,258.48,17379.0
2022-01-11 12:30:00,258.56,258.79,256.88,257.45,22289.0,258.56,258.79,256.88,257.45,22289.0
2022-01-11 13:00:00,257.6,258.56,257.15,257.99,12016.0,257.6,258.56,257.15,257.99,12016.0
2022-01-11 13:30:00,258.0,258.94,257.81,258.94,16728.0,258.0,258.94,257.81,258.94,16728.0
2022-01-11 14:00:00,258.64,258.82,258.14,258.64,6535.0,258.64,258.82,258.14,258.64,6535.0
2022-01-11 14:30:00,258.48,259.54,258.3,259.31,15315.0,258.48,259.54,258.3,259.31,15315.0
2022-01-11 15:00:00,259.34,260.3,259.24,259.64,25052.0,259.34,260.3,259.24,259.64,25052.0
2022-01-11 15:30:00,259.76,260.61,259.76,260.37,78448.0,259.76,260.61,259.76,260.37,78448.0
2022-01-12 09:30:00,261.08,262.62,260.23,261.97,39033.0,261.08,262.62,260.23,261.97,39033.0
2022-01-12 10:00:00,262.51,263.95,262.19,263.15,18421.0,262.51,263.95,262.19,263.15,18421.0
2022-01-12 10:30:00,263.19,263.19,261.53,262.79,22097.0,263.19,263.19,261.53,262.79,22097.0
2022-01-12 11:00:00,263.01,263.26,261.24,262.33,21768.0,263.01,263.26,261.24,262.33,21768.0
2022-01-12 11:30:00,262.46,263.09,262.0,262.47,41682.0,262.46,263.09,262.0,262.47,41682.0
2022-01-12 12:00:00,262.53,262.72,261.42,262.0,15677.0,262.53,262.72,261.42,262.0,15677.0
2022-01-12 12:30:00,261.93,262.65,261.46,262.65,12118.0,261.93,262.65,261.46,262.65,12118.0
2022-01-12 13:00:00,262.61,262.61,260.73,261.25,13607.0,262.61,262.61,260.73,261.25,13607.0
2022-01-12 13:30:00,261.28,261.7,260.84,261.18,16162.0,261.28,261.7,260.84,261.18,16162.0
2022-01-12 14:00:00,261.18,261.18,260.53,260.75,13258.0,261.18,261.18,260.53,260.75,13258.0
2022-01-12 14:30:00,260.75,261.36,260.28,261.21,10623.0,260.75,261.36,260.28,261.21,10623.0
2022-01-12 15:00:00,261.24,261.24,260.28,261.07,21153.0,261.24,261.24,260.28,261.07,21153.0
2022-01-12 15:30:00,261.01,261.82,260.61,260.88,96459.0,261.01,261.82,260.61,260.88,96459.0
2022-01-13 09:30:00,259.89,260.2,256.49,256.76,24596.0,259.89,260.2,256.49,256.76,24596.0
2022-01-13 10:00:00,257.32,257.35,253.67,253.67,15495.0,257.32,257.35,253.67,253.67,15495.0
2022-01-13 10:30:00,254.01,254.32,253.07,253.36,27993.0,254.01,254.32,253.07,253.36,27993.0
2022-01-13 11:00:00,253.31,254.91,252.98,254.81,12602.0,253.31,254.91,252.98,254.81,12602.0
2022-01-13 11:30:00,254.95,256.02,254.62,254.96,11966.0,254.95,256.02,254.62,254.96,11966.0
2022-01-13 12:00:00,254.81,254.81,252.54,252.7,13683.0,254.81,254.81,252.54,252.7,13683.0
2022-01-13 12:30:00,252.64,253.67,252.35,253.37,11436.0,252.64,253.67,252.35,253.37,11436.0
2022-01-13 13:00:00,253.24,254.81,253.24,254.47,8728.0,253.24,254.81,253.24,254.47,8728.0
2022-01-13 13:30:00,254.54,255.2,253.84,255.16,7913.0,254.54,255.2,253.84,255.16,7913.0
2022-01-13 14:00:00,255.5,255.87,254.7,254.71,9159.0,255.5,255.87,254.7,254.71,9159.0
2022-01-13 14:30:00,254.82,255.26,253.86,254.79,23031.0,254.82,255.26,253.86,254.79,23031.0
2022-01-13 15:00:00,254.63,254.73,253.42,254.0,13985.0,254.63,254.73,253.42,254.0,13985.0
2022-01-13 15:30:00,254.08,254.29,251.65,252.0,85362.0,254.08,254.29,251.65,252.0,85362.0
2022-01-14 09:30:00,250.42,252.88,250.23,251.1,47658.0,250.42,252.88,250.23,251.1,47658.0
2022-01-14 10:00:00,251.1,251.44,249.14,249.72,24406.0,251.1,251.44,249.14,249.72,24406.0
2022-01-14 10:30:00,250.07,250.23,247.54,247.56,47420.0,250.07,250.23,247.54,247.56,47420.0
2022-01-14 11:00:00,247.72,248.38,245.69,245.94,46377.0,247.72,248.38,245.69,245.94,46377.0
2022-01-14 11:30:00,245.94,246.66,245.72,245.86,33527.0,245.94,246.66,245.72,245.86,33527.0
2022-01-14 12:00:00,245.75,246.4,245.42,245.73,18283.0,245.75,246.4,245.42,245.73,18283.0
2022-01-14 12:30:00,245.71,246.2,244.38,244.38,21836.0,245.71,246.2,244.38,244.38,21836.0
2022-01-14 13:00:00,244.41,244.91,243.13,243.48,27716.0,244.41,244.91,243.13,243.48,27716.0
2022-01-14 13:30:00,243.52,243.52,241.52,243.4,119167.0,243.52,243.52,241.52,243.4,119167.0
2022-01-14 14:00:00,243.26,244.06,242.93,242.93,48361.0,243.26,244.06,242.93,242.93,48361.0
2022-01-14 14:30:00,243.06,244.72,242.97,243.41,49136.0,243.06,244.72,242.97,243.41,49136.0
2022-01-14 15:00:00,243.43,246.99,243.42,246.91,60877.0,243.43,246.99,243.42,246.91,60877.0
2022-01-14 15:30:00,246.91,247.39,246.26,247.34,105304.0,246.91,247.39,246.26,247.34,105304.0
2022-01-18 09:30:00,243.18,243.87,240.51,243.42,48083.0,243.18,243.87,240.51,243.42,48083.0
2022-01-18 10:00:00,243.81,245.58,242.95,244.18,20251.0,243.81,245.58,242.95,244.18,20251.0
2022-01-18 10:30:00,243.87,244.18,242.28,242.41,20209.0,243.87,244.18,242.28,242.41,20209.0
2022-01-18 11:00:00,242.49,242.85,242.06,242.29,28633.0,242.49,242.85,242.06,242.29,28633.0
2022-01-18 11:30:00,242.55,243.1,241.74,242.99,25472.0,242.55,243.1,241.74,242.99,25472.0
2022-01-18 12:00:00,243.11,243.15,242.09,242.68,17767.0,243.11,243.15,242.09,242.68,17767.0
2022-01-18 12:30:00,242.75,243.12,241.85,241.85,16555.0,242.75,243.12,241.85,241.85,16555.0
2022-01-18 13:00:00,241.73,242.41,241.33,242.05,20548.0,241.73,242.41,241.33,242.05,20548.0
2022-01-18 13:30:00,242.04,244.03,241.92,244.03,16933.0,242.04,244.03,241.92,244.03,16933.0
2022-01-18 14:00:00,243.79,243.86,242.89,243.12,12570.0,243.79,243.86,242.89,243.12,12570.0
2022-01-18 14:30:00,243.15,244.23,243.07,244.19,11961.0,243.15,244.23,243.07,244.19,11961.0
2022-01-18 15:00:00,244.01,244.01,242.12,242.67,24474.0,244.01,244.01,242.12,242.67,24474.0
2022-01-18 15:30:00,242.73,242.83,241.62,242.42,111621.0,242.73,242.83,241.62,242.42,111621.0
2022-01-19 09:30:00,244.28,246.33,243.03,245.13,31087.0,244.28,246.33,243.03,245.13,31087.0
2022-01-19 10:00:00,245.04,245.5,243.78,244.23,26515.0,245.04,245.5,243.78,244.23,26515.0
2022-01-19 10:30:00,243.58,244.45,242.45,242.98,22135.0,243.58,244.45,242.45,242.98,22135.0
2022-01-19 11:00:00,243.16,243.44,241.84,242.85,17245.0,243.16,243.44,241.84,242.85,17245.0
2022-01-19 11:30:00,243.0,243.47,241.87,242.77,16339.0,243.0,243.47,241.87,242.77,16339.0
2022-01-19 12:00:00,243.27,244.57,243.26,244.42,8250.0,243.27,244.57,243.26,244.42,8250.0
2022-01-19 12:30:00,244.55,244.99,243.74,244.19,18211.0,244.55,244.99,243.74,244.19,18211.0
2022-01-19 13:00:00,244.19,244.19,243.31,243.31,10650.0,244.19,244.19,243.31,243.31,10650.0
2022-01-19 13:30:00,242.92,243.02,242.19,242.6,10224.0,242.92,243.02,242.19,242.6,10224.0
2022-01-19 14:00:00,242.45,242.89,242.21,242.37,20712.0,242.45,242.89,242.21,242.37,20712.0
2022-01-19 14:30:00,242.24,242.95,242.16,242.46,13926.0,242.24,242.95,242.16,242.46,13926.0
2022-01-19 15:00:00,242.47,242.47,241.11,241.12,17847.0,242.47,242.47,241.11,241.12,17847.0
2022-01-19 15:30:00,241.02,241.26,239.9,240.29,86529.0,241.02,241.26,239.9,240.29,86529.0
2022-01-20 09:30:00,241.51,244.04,239.85,243.59,108392.0,241.51,244.04,239.85,243.59,108392.0
2022-01-20 10:00:00,243.59,246.16,243.33,245.87,67071.0,243.59,246.16,243.33,245.87,67071.0
2022-01-20 10:30:00,245.88,247.12,244.77,246.93,86149.0,245.88,247.12,244.77,246.93,86149.0
2022-01-20 11:00:00,246.96,248.1,246.96,248.09,77699.0,246.96,248.1,246.96,248.09,77699.0
2022-01-20 11:30:00,248.28,248.35,247.33,247.33,26737.0,248.28,248.35,247.33,247.33,26737.0
2022-01-20 12:00:00,247.44,249.13,247.44,248.87,107469.0,247.44,249.13,247.44,248.87,107469.0
2022-01-20 12:30:00,248.98,249.51,248.11,248.37,61052.0,248.98,249.51,248.11,248.37,61052.0
2022-01-20 13:00:00,248.48,248.48,246.89,247.68,29469.0,248.48,248.48,246.89,247.68,29469.0
2022-01-20 13:30:00,247.6,247.7,246.97,247.32,22173.0,247.6,247.7,246.97,247.32,22173.0
2022-01-20 14:00:00,247.47,248.19,246.89,247.31,24209.0,247.47,248.19,246.89,247.31,24209.0
2022-01-20 14:30:00,247.31,247.65,246.7,247.07,38127.0,247.31,247.65,246.7,247.07,38127.0
2022-01-20 15:00:00,247.1,247.4,245.56,246.5,122995.0,247.1,247.4,245.56,246.5,122995.0
2022-01-20 15:30:00,246.5,247.66,244.11,244.41,371754.0,246.5,247.66,244.11,244.41,371754.0
2022-01-21 09:30:00,245.0,248.25,244.1,245.34,81994.0,245.0,248.25,244.1,245.34,81994.0
2022-01-21 10:00:00,245.22,245.23,242.86,244.94,34623.0,245.22,245.23,242.86,244.94,34623.0
2022-01-21 10:30:00,244.61,245.73,243.38,245.32,33987.0,244.61,245.73,243.38,245.32,33987.0
2022-01-21 11:00:00,245.4,246.3,244.62,246.14,27711.0,245.4,246.3,244.62,246.14,27711.0
2022-01-21 11:30:00,246.01,246.01,243.18,243.72,20300.0,246.01,246.01,243.18,243.72,20300.0
2022-01-21 12:00:00,243.59,243.97,241.71,242.2,40679.0,243.59,243.97,241.71,242.2,40679.0
2022-01-21 12:30:00,242.19,243.38,241.62,241.74,31807.0,242.19,243.38,241.62,241.74,31807.0
2022-01-21 13:00:00,241.52,243.21,241.38,241.99,59441.0,241.52,243.21,241.38,241.99,59441.0
2022-01-21 13:30:00,241.96,243.25,241.85,242.51,29540.0,241.96,243.25,241.85,242.51,29540.0
2022-01-21 14:00:00,242.51,243.01,241.58,241.88,34527.0,242.51,243.01,241.58,241.88,34527.0
2022-01-21 14:30:00,241.75,243.12,241.13,241.13,33905.0,241.75,243.12,241.13,241.13,33905.0
2022-01-21 15:00:00,240.98,241.39,239.92,240.56,70227.0,240.98,241.39,239.92,240.56,70227.0
2022-01-21 15:30:00,240.64,242.21,240.55,240.89,119522.0,240.64,242.21,240.55,240.89,119522.0
2022-01-24 09:30:00,239.0,239.0,234.25,234.83,76640.0,239.0,239.0,234.25,234.83,76640.0
2022-01-24 10:00:00,234.93,237.34,234.89,236.33,53242.0,234.93,237.34,234.89,236.33,53242.0
2022-01-24 10:30:00,236.21,237.2,234.39,235.03,35759.0,236.21,237.2,234.39,235.03,35759.0
2022-01-24 11:00:00,234.84,236.05,233.85,234.99,39117.0,234.84,236.05,233.85,234.99,39117.0
2022-01-24 11:30:00,235.04,235.36,233.0,235.36,34536.0,235.04,235.36,233.0,235.36,34536.0
2022-01-24 12:00:00,235.2,235.53,233.2,234.33,42070.0,235.2,235.53,233.2,234.33,42070.0
2022-01-24 12:30:00,234.51,236.65,234.0,235.88,54870.0,234.51,236.65,234.0,235.88,54870.0
2022-01-24 13:00:00,236.07,238.54,235.57,236.95,42068.0,236.07,238.54,235.57,236.95,42068.0
2022-01-24 13:30:00,236.9,240.22,236.85,240.22,41062.0,236.9,240.22,236.85,240.22,41062.0
2022-01-24 14:00:00,239.98,240.92,237.1,237.1,47072.0,239.98,240.92,237.1,237.1,47072.0
2022-01-24 14:30:00,237.46,239.28,235.91,239.28,51459.0,237.46,239.28,235.91,239.28,51459.0
2022-01-24 15:00:00,239.19,240.82,238.52,240.66,47534.0,239.19,240.82,238.52,240.66,47534.0
2022-01-24 15:30:00,240.37,244.31,240.35,243.7,153133.0,240.37,244.31,240.35,243.7,153133.0
2022-01-25 09:30:00,237.71,239.22,233.01,234.5,50554.0,237.71,239.22,233.01,234.5,50554.0
2022-01-25 10:00:00,234.78,237.03,234.27,237.03,35900.0,234.78,237.03,234.27,237.03,35900.0
2022-01-25 10:30:00,237.5,238.65,235.64,235.86,21806.0,237.5,238.65,235.64,235.86,21806.0
2022-01-25 11:00:00,235.67,237.93,235.63,236.57,27773.0,235.67,237.93,235.63,236.57,27773.0
2022-01-25 11:30:00,236.22,236.66,235.01,235.3,22813.0,236.22,236.66,235.01,235.3,22813.0
2022-01-25 12:00:00,235.21,237.24,234.76,237.08,17188.0,235.21,237.24,234.76,237.08,17188.0
2022-01-25 12:30:00,236.91,236.91,235.03,236.09,24189.0,236.91,236.91,235.03,236.09,24189.0
2022-01-25 13:00:00,235.72,236.67,235.04,236.51,25903.0,235.72,236.67,235.04,236.51,25903.0
2022-01-25 13:30:00,236.16,237.84,236.16,237.62,18841.0,236.16,237.84,236.16,237.62,18841.0
2022-01-25 14:00:00,237.6,238.6,236.78,237.88,20442.0,237.6,238.6,236.78,237.88,20442.0
2022-01-25 14:30:00,238.12,239.62,237.39,239.25,16872.0,238.12,239.62,237.39,239.25,16872.0
2022-01-25 15:00:00,239.18,239.21,236.49,236.75,25377.0,239.18,239.21,236.49,236.75,25377.0
2022-01-25 15:30:00,236.84,237.59,235.28,236.24,95621.0,236.84,237.59,235.28,236.24,95621.0
2022-01-26 09:30:00,238.15,238.99,236.68,238.32,29099.0,238.15,238.99,236.68,238.32,29099.0
2022-01-26 10:00:00,238.45,239.04,236.54,237.2,50004.0,238.45,239.04,236.54,237.2,50004.0
2022-01-26 10:30:00,237.13,237.22,234.79,236.23,71165.0,237.13,237.22,234.79,236.23,71165.0
2022-01-26 11:00:00,236.22,237.18,235.26,236.71,59608.0,236.22,237.18,235.26,236.71,59608.0
2022-01-26 11:30:00,237.02,237.84,235.82,237.12,33963.0,237.02,237.84,235.82,237.12,33963.0
2022-01-26 12:00:00,237.0,238.02,236.56,237.37,33746.0,237.0,238.02,236.56,237.37,33746.0
2022-01-26 12:30:00,237.43,238.15,237.17,238.09,20319.0,237.43,238.15,237.17,238.09,20319.0
2022-01-26 13:00:00,238.04,238.04,236.64,236.77,27865.0,238.04,238.04,236.64,236.77,27865.0
2022-01-26 13:30:00,236.71,237.56,236.71,237.29,25907.0,236.71,237.56,236.71,237.29,25907.0
2022-01-26 14:00:00,237.94,238.97,235.89,237.87,23074.0,237.94,238.97,235.89,237.87,23074.0
2022-01-26 14:30:00,237.52,238.06,232.96,233.5,45289.0,237.52,238.06,232.96,233.5,45289.0
2022-01-26 15:00:00,233.34,233.54,230.06,232.15,53950.0,233.34,233.54,230.06,232.15,53950.0
2022-01-26 15:30:00,231.79,232.88,230.69,232.64,88529.0,231.79,232.88,230.69,232.64,88529.0
2022-01-27 09:30:00,236.09,237.16,234.81,236.25,26215.0,236.09,237.16,234.81,236.25,26215.0
2022-01-27 10:00:00,235.89,236.29,234.23,234.24,29101.0,235.89,236.29,234.23,234.24,29101.0
2022-01-27 10:30:00,233.69,235.01,232.01,234.79,34655.0,233.69,235.01,232.01,234.79,34655.0
2022-01-27 11:00:00,234.82,235.2,233.08,233.55,18862.0,234.82,235.2,233.08,233.55,18862.0
2022-01-27 11:30:00,233.8,235.54,233.72,234.7,12132.0,233.8,235.54,233.72,234.7,12132.0
2022-01-27 12:00:00,235.08,235.39,232.56,233.03,15678.0,235.08,235.39,232.56,233.03,15678.0
2022-01-27 12:30:00,232.94,233.15,231.45,232.55,12969.0,232.94,233.15,231.45,232.55,12969.0
2022-01-27 13:00:00,232.76,233.22,230.22,230.76,19666.0,232.76,233.22,230.22,230.76,19666.0
2022-01-27 13:30:00,230.62,232.39,230.62,232.18,23019.0,230.62,232.39,230.62,232.18,23019.0
2022-01-27 14:00:00,232.17,233.17,231.01,231.63,15700.0,232.17,233.17,231.01,231.63,15700.0
2022-01-27 14:30:00,231.17,232.93,230.71,231.55,23637.0,231.17,232.93,230.71,231.55,23637.0
2022-01-27 15:00:00,231.69,232.23,230.21,231.59,32928.0,231.69,232.23,230.21,231.59,32928.0
2022-01-27 15:30:00,231.66,233.3,231.46,232.02,65842.0,231.66,233.3,231.46,232.02,65842.0
2022-01-28 09:30:00,233.06,233.55,229.78,230.87,35320.0,233.06,233.55,229.78,230.87,35320.0
2022-01-28 10:00:00,230.81,232.02,230.13,231.44,28264.0,230.81,232.02,230.13,231.44,28264.0
2022-01-28 10:30:00,231.08,232.95,230.53,232.52,31238.0,231.08,232.95,230.53,232.52,31238.0
2022-01-28 11:00:00,232.53,234.14,232.07,233.76,26799.0,232.53,234.14,232.07,233.76,26799.0
2022-01-28 11:30:00,233.95,234.95,233.48,234.66,16577.0,233.95,234.95,233.48,234.66,16577.0
2022-01-28 12:00:00,234.59,235.71,234.23,234.66,18756.0,234.59,235.71,234.23,234.66,18756.0
2022-01-28 12:30:00,234.49,234.77,233.16,233.17,21260.0,234.49,234.77,233.16,233.17,21260.0
2022-01-28 13:00:00,233.14,234.97,233.12,234.71,23856.0,233.14,234.97,233.12,234.71,23856.0
2022-01-28 13:30:00,234.72,235.7,234.2,235.39,19496.0,234.72,235.7,234.2,235.39,19496.0
2022-01-28 14:00:00,235.17,235.42,232.63,232.87,17916.0,235.17,235.42,232.63,232.87,17916.0
2022-01-28 14:30:00,232.64,235.27,232.57,235.23,24728.0,232.64,235.27,232.57,235.23,24728.0
2022-01-28 15:00:00,235.08,235.84,234.65,235.77,39613.0,235.08,235.84,234.65,235.77,39613.0
2022-01-28 15:30:00,235.65,238.99,234.97,238.72,102067.0,235.65,238.99,234.97,238.72,102067.0
2022-01-31 09:30:00,238.93,241.54,238.93,241.15,36092.0,238.93,241.54,238.93,241.15,36092.0
2022-01-31 10:00:00,240.9,241.45,239.6,239.6,27571.0,240.9,241.45,239.6,239.6,27571.0
2022-01-31 10:30:00,239.75,242.18,239.21,240.81,49343.0,239.75,242.18,239.21,240.81,49343.0
2022-01-31 11:00:00,240.94,242.36,240.66,241.85,41197.0,240.94,242.36,240.66,241.85,41197.0
2022-01-31 11:30:00,242.0,243.23,241.48,243.2,36170.0,242.0,243.23,241.48,243.2,36170.0
2022-01-31 12:00:00,243.1,243.52,242.18,242.64,26578.0,243.1,243.52,242.18,242.64,26578.0
2022-01-31 12:30:00,242.64,243.29,242.33,243.28,24368.0,242.64,243.29,242.33,243.28,24368.0
2022-01-31 13:00:00,243.13,243.57,242.69,242.82,26400.0,243.13,243.57,242.69,242.82,26400.0
2022-01-31 13:30:00,242.82,243.63,242.54,242.98,21862.0,242.82,243.63,242.54,242.98,21862.0
2022-01-31 14:00:00,243.1,243.83,243.09,243.74,21001.0,243.1,243.83,243.09,243.74,21001.0
2022-01-31 14:30:00,243.69,244.27,243.43,243.58,27767.0,243.69,244.27,243.43,243.58,27767.0
2022-01-31 15:00:00,243.65,243.93,242.29,243.16,54626.0,243.65,243.93,242.29,243.16,54626.0
2022-01-31 15:30:00,243.21,245.7,242.86,244.89,173546.0,243.21,245.7,242.86,244.89,173546.0
2022-02-01 09:30:00,247.26,248.46,244.42,244.82,32717.0,247.26,248.46,244.42,244.82,32717.0
2022-02-01 10:00:00,244.31,244.84,243.25,243.92,31189.0,244.31,244.84,243.25,243.92,31189.0
2022-02-01 10:30:00,244.15,244.23,242.25,243.62,27205.0,244.15,244.23,242.25,243.62,27205.0
2022-02-01 11:00:00,243.67,244.16,242.19,242.9,37466.0,243.67,244.16,242.19,242.9,37466.0
2022-02-01 11:30:00,242.66,244.82,242.21,244.42,35968.0,242.66,244.82,242.21,244.42,35968.0
2022-02-01 12:00:00,244.54,245.87,244.33,245.87,34508.0,244.54,245.87,244.33,245.87,34508.0
2022-02-01 12:30:00,245.6,245.76,244.89,245.76,33963.0,245.6,245.76,244.89,245.76,33963.0
2022-02-01 13:00:00,245.76,245.93,244.31,244.51,25758.0,245.76,245.93,244.31,244.51,25758.0
2022-02-01 13:30:00,244.49,245.6,244.31,245.3,30145.0,244.49,245.6,244.31,245.3,30145.0
2022-02-01 14:00:00,245.21,245.55,244.26,244.71,24584.0,245.21,245.55,244.26,244.71,24584.0
2022-02-01 14:30:00,244.84,244.98,244.12,244.73,25474.0,244.84,244.98,244.12,244.73,25474.0
2022-02-01 15:00:00,244.59,246.31,244.56,246.21,34516.0,244.59,246.31,244.56,246.21,34516.0
2022-02-01 15:30:00,246.29,247.78,246.05,247.0,165744.0,246.29,247.78,246.05,247.0,165744.0
2022-02-02 09:30:00,247.65,251.14,246.41,250.6,38430.0,247.65,251.14,246.41,250.6,38430.0
2022-02-02 10:00:00,250.73,253.25,250.73,251.69,35578.0,250.73,253.25,250.73,251.69,35578.0
2022-02-02 10:30:00,251.98,253.56,251.45,253.4,27673.0,251.98,253.56,251.45,253.4,27673.0
2022-02-02 11:00:00,253.52,254.11,252.15,253.46,26879.0,253.52,254.11,252.15,253.46,26879.0
2022-02-02 11:30:00,253.3,253.9,252.44,253.89,24570.0,253.3,253.9,252.44,253.89,24570.0
2022-02-02 12:00:00,253.95,254.48,253.04,253.04,41633.0,253.95,254.48,253.04,253.04,41633.0
2022-02-02 12:30:00,252.76,255.22,252.63,254.98,24264.0,252.76,255.22,252.63,254.98,24264.0
2022-02-02 13:00:00,255.12,255.36,254.38,254.71,25221.0,255.12,255.36,254.38,254.71,25221.0
2022-02-02 13:30:00,254.68,255.23,253.8,254.66,31660.0,254.68,255.23,253.8,254.66,31660.0
2022-02-02 14:00:00,254.73,255.19,254.38,254.82,23876.0,254.73,255.19,254.38,254.82,23876.0
2022-02-02 14:30:00,254.83,255.72,254.79,255.13,28084.0,254.83,255.72,254.79,255.13,28084.0
2022-02-02 15:00:00,255.21,255.43,254.5,254.82,31474.0,255.21,255.43,254.5,254.82,31474.0
2022-02-02 15:30:00,254.93,255.41,254.37,254.57,124828.0,254.93,255.41,254.37,254.57,124828.0
2022-02-03 09:30:00,250.0,251.76,248.42,250.22,31467.0,250.0,251.76,248.42,250.22,31467.0
2022-02-03 10:00:00,250.73,251.51,250.01,251.35,16563.0,250.73,251.51,250.01,251.35,16563.0
2022-02-03 10:30:00,251.26,251.46,249.75,250.01,20995.0,251.26,251.46,249.75,250.01,20995.0
2022-02-03 11:00:00,249.87,251.06,249.58,249.79,15671.0,249.87,251.06,249.58,249.79,15671.0
2022-02-03 11:30:00,249.72,250.8,249.72,250.26,18773.0,249.72,250.8,249.72,250.26,18773.0
2022-02-03 12:00:00,250.26,250.46,249.4,249.87,13965.0,250.26,250.46,249.4,249.87,13965.0
2022-02-03 12:30:00,250.0,250.77,249.84,250.64,22096.0,250.0,250.77,249.84,250.64,22096.0
2022-02-03 13:00:00,250.62,250.65,249.88,250.38,15428.0,250.62,250.65,249.88,250.38,15428.0
2022-02-03 13:30:00,250.46,250.69,249.68,249.91,17476.0,250.46,250.69,249.68,249.91,17476.0
2022-02-03 14:00:00,250.05,250.89,249.93,250.67,25962.0,250.05,250.89,249.93,250.67,25962.0
2022-02-03 14:30:00,250.61,250.77,250.12,250.43,16804.0,250.61,250.77,250.12,250.43,16804.0
2022-02-03 15:00:00,250.25,251.58,250.06,251.09,26323.0,250.25,251.58,250.06,251.09,26323.0
2022-02-03 15:30:00,251.05,251.05,249.37,250.11,92347.0,251.05,251.05,249.37,250.11,92347.0
2022-02-04 09:30:00,248.53,250.18,247.87,249.07,26620.0,248.53,250.18,247.87,249.07,26620.0
2022-02-04 10:00:00,249.14,250.06,248.3,248.3,15048.0,249.14,250.06,248.3,248.3,15048.0
2022-02-04 10:30:00,248.66,249.1,246.46,247.31,18420.0,248.66,249.1,246.46,247.31,18420.0
2022-02-04 11:00:00,247.27,249.08,247.27,249.05,16482.0,247.27,249.08,247.27,249.05,16482.0
2022-02-04 11:30:00,248.97,250.45,248.97,249.71,17303.0,248.97,250.45,248.97,249.71,17303.0
2022-02-04 12:00:00,249.6,249.75,248.93,249.22,12438.0,249.6,249.75,248.93,249.22,12438.0
2022-02-04 12:30:00,249.28,249.86,249.09,249.6,9348.0,249.28,249.86,249.09,249.6,9348.0
2022-02-04 13:00:00,249.72,251.02,249.72,250.52,11949.0,249.72,251.02,249.72,250.52,11949.0
2022-02-04 13:30:00,250.59,251.45,250.53,251.32,14652.0,250.59,251.45,250.53,251.32,14652.0
2022-02-04 14:00:00,251.14,251.63,251.02,251.3,23660.0,251.14,251.63,251.02,251.3,23660.0
2022-02-04 14:30:00,251.38,252.14,251.21,251.98,18814.0,251.38,252.14,251.21,251.98,18814.0
2022-02-04 15:00:00,252.09,253.49,251.79,252.03,28009.0,252.09,253.49,251.79,252.03,28009.0
2022-02-04 15:30:00,252.2,253.1,249.81,250.04,106931.0,252.2,253.1,249.81,250.04,106931.0
2022-02-07 09:30:00,249.89,250.55,247.54,249.09,29758.0,249.89,250.55,247.54,249.09,29758.0
2022-02-07 10:00:00,249.12,249.18,247.54,248.27,15885.0,249.12,249.18,247.54,248.27,15885.0
2022-02-07 10:30:00,248.02,248.63,247.22,248.03,11565.0,248.02,248.63,247.22,248.03,11565.0
2022-02-07 11:00:00,247.74,248.13,247.23,247.81,13124.0,247.74,248.13,247.23,247.81,13124.0
2022-02-07 11:30:00,247.76,247.85,245.73,246.41,19545.0,247.76,247.85,245.73,246.41,19545.0
2022-02-07 12:00:00,246.27,246.39,245.11,245.62,13302.0,246.27,246.39,245.11,245.62,13302.0
2022-02-07 12:30:00,245.62,246.59,244.91,246.59,21120.0,245.62,246.59,244.91,246.59,21120.0
2022-02-07 13:00:00,246.46,247.53,246.36,247.53,14903.0,246.46,247.53,246.36,247.53,14903.0
2022-02-07 13:30:00,247.45,247.94,246.5,247.05,23437.0,247.45,247.94,246.5,247.05,23437.0
2022-02-07 14:00:00,247.06,247.5,246.59,247.29,15882.0,247.06,247.5,246.59,247.29,15882.0
2022-02-07 14:30:00,247.42,247.74,246.89,247.7,15653.0,247.42,247.74,246.89,247.7,15653.0
2022-02-07 15:00:00,247.53,248.15,246.47,246.47,22095.0,247.53,248.15,246.47,246.47,22095.0
2022-02-07 15:30:00,246.64,246.98,244.93,245.93,103469.0,246.64,246.98,244.93,245.93,103469.0
2022-02-08 09:30:00,243.38,245.0,242.34,244.55,18593.0,243.38,245.0,242.34,244.55,18593.0
2022-02-08 10:00:00,244.44,245.87,244.15,245.04,16617.0,244.44,245.87,244.15,245.04,16617.0
2022-02-08 10:30:00,245.0,245.06,244.09,244.81,31199.0,245.0,245.06,244.09,244.81,31199.0
2022-02-08 11:00:00,245.0,246.71,244.77,246.21,64154.0,245.0,246.71,244.77,246.21,64154.0
2022-02-08 11:30:00,246.3,246.89,245.96,246.84,32203.0,246.3,246.89,245.96,246.84,32203.0
2022-02-08 12:00:00,246.95,246.95,246.13,246.75,22742.0,246.95,246.95,246.13,246.75,22742.0
2022-02-08 12:30:00,246.76,248.34,246.58,247.28,52205.0,246.76,248.34,246.58,247.28,52205.0
2022-02-08 13:00:00,247.53,247.75,247.03,247.2,15908.0,247.53,247.75,247.03,247.2,15908.0
2022-02-08 13:30:00,247.06,247.82,246.31,246.31,21807.0,247.06,247.82,246.31,246.31,21807.0
2022-02-08 14:00:00,246.44,247.18,245.83,245.84,30956.0,246.44,247.18,245.83,245.84,30956.0
2022-02-08 14:30:00,245.84,246.54,245.7,246.49,74818.0,245.84,246.54,245.7,246.49,74818.0
2022-02-08 15:00:00,246.28,247.09,245.7,246.5,40943.0,246.28,247.09,245.7,246.5,40943.0
2022-02-08 15:30:00,246.52,247.47,246.39,247.38,141887.0,246.52,247.47,246.39,247.38,141887.0
2022-02-09 09:30:00,251.19,253.07,250.52,250.85,26897.0,251.19,253.07,250.52,250.85,26897.0
2022-02-09 10:00:00,251.04,253.55,250.91,252.25,40358.0,251.04,253.55,250.91,252.25,40358.0
2022-02-09 10:30:00,252.09,253.42,251.72,252.87,30461.0,252.09,253.42,251.72,252.87,30461.0
2022-02-09 11:00:00,253.07,254.38,253.07,254.08,34738.0,253.07,254.38,253.07,254.08,34738.0
2022-02-09 11:30:00,254.2,254.61,253.9,254.41,25860.0,254.2,254.61,253.9,254.41,25860.0
2022-02-09 12:00:00,254.42,254.62,253.61,253.78,28605.0,254.42,254.62,253.61,253.78,28605.0
2022-02-09 12:30:00,253.81,254.9,253.51,254.9,34546.0,253.81,254.9,253.51,254.9,34546.0
2022-02-09 13:00:00,254.91,255.8,254.87,255.21,37049.0,254.91,255.8,254.87,255.21,37049.0
2022-02-09 13:30:00,255.21,255.56,254.25,254.45,20657.0,255.21,255.56,254.25,254.45,20657.0
2022-02-09 14:00:00,254.54,254.87,254.43,254.87,15481.0,254.54,254.87,254.43,254.87,15481.0
2022-02-09 14:30:00,254.84,254.91,254.11,254.24,19701.0,254.84,254.91,254.11,254.24,19701.0
2022-02-09 15:00:00,254.35,254.96,253.47,254.88,34432.0,254.35,254.96,253.47,254.88,34432.0
2022-02-09 15:30:00,254.89,255.77,254.38,255.56,183735.0,254.89,255.77,254.38,255.56,183735.0
2022-02-10 09:30:00,249.72,254.92,248.94,254.92,65357.0,249.72,254.92,248.94,254.92,65357.0
2022-02-10 10:00:00,254.27,256.16,253.58,255.32,64825.0,254.27,256.16,253.58,255.32,64825.0
2022-02-10 10:30:00,255.39,256.62,255.15,255.91,60181.0,255.39,256.62,255.15,255.91,60181.0
2022-02-10 11:00:00,255.44,255.93,254.02,254.93,42037.0,255.44,255.93,254.02,254.93,42037.0
2022-02-10 11:30:00,254.52,256.55,254.27,256.15,29413.0,254.52,256.55,254.27,256.15,29413.0
2022-02-10 12:00:00,256.18,256.51,254.57,254.99,42001.0,256.18,256.51,254.57,254.99,42001.0
2022-02-10 12:30:00,255.0,255.33,252.86,253.31,58815.0,255.0,255.33,252.86,253.31,58815.0
2022-02-10 13:00:00,253.48,254.68,253.1,253.2,92410.0,253.48,254.68,253.1,253.2,92410.0
2022-02-10 13:30:00,252.85,252.96,251.46,252.76,55877.0,252.85,252.96,251.46,252.76,55877.0
2022-02-10 14:00:00,252.54,252.97,250.75,251.92,50156.0,252.54,252.97,250.75,251.92,50156.0
2022-02-10 14:30:00,251.85,252.33,250.42,250.76,122180.0,251.85,252.33,250.42,250.76,122180.0
2022-02-10 15:00:00,250.85,251.51,249.99,250.97,57298.0,250.85,251.51,249.99,250.97,57298.0
2022-02-10 15:30:00,250.76,251.0,249.06,250.59,210093.0,250.76,251.0,249.06,250.59,210093.0
2022-02-11 09:30:00,250.39,253.58,250.13,250.78,65054.0,250.39,253.58,250.13,250.78,65054.0
2022-02-11 10:00:00,250.86,252.14,248.89,250.37,51727.0,250.86,252.14,248.89,250.37,51727.0
2022-02-11 10:30:00,250.52,251.11,248.58,248.76,49996.0,250.52,251.11,248.58,248.76,49996.0
2022-02-11 11:00:00,248.7,249.87,247.59,248.61,56204.0,248.7,249.87,247.59,248.61,56204.0
2022-02-11 11:30:00,248.84,250.27,248.71,249.38,58466.0,248.84,250.27,248.71,249.38,58466.0
2022-02-11 12:00:00,249.23,249.42,248.21,248.22,29362.0,249.23,249.42,248.21,248.22,29362.0
2022-02-11 12:30:00,247.87,248.41,247.07,247.66,25040.0,247.87,248.41,247.07,247.66,25040.0
2022-02-11 13:00:00,247.73,249.26,247.34,248.31,40810.0,247.73,249.26,247.34,248.31,40810.0
2022-02-11 13:30:00,248.1,248.15,244.47,245.0,95945.0,248.1,248.15,244.47,245.0,95945.0
2022-02-11 14:00:00,245.14,246.31,243.63,244.96,24539.0,245.14,246.31,243.63,244.96,24539.0
2022-02-11 14:30:00,245.11,245.86,243.92,244.88,30967.0,245.11,245.86,243.92,244.88,30967.0
2022-02-11 15:00:00,245.05,246.89,244.25,245.07,52883.0,245.05,246.89,244.25,245.07,52883.0
2022-02-11 15:30:00,245.05,245.35,243.6,244.14,137423.0,245.05,245.35,243.6,244.14,137423.0
2022-02-14 09:30:00,243.52,245.08,242.58,244.11,34693.0,243.52,245.08,242.58,244.11,34693.0
2022-02-14 10:00:00,244.12,244.2,242.27,243.22,24506.0,244.12,244.2,242.27,243.22,24506.0
2022-02-14 10:30:00,243.53,243.73,242.2,242.45,22861.0,243.53,243.73,242.2,242.45,22861.0
2022-02-14 11:00:00,242.44,242.73,241.8,242.73,45595.0,242.44,242.73,241.8,242.73,45595.0
2022-02-14 11:30:00,242.73,242.93,241.95,242.29,29136.0,242.73,242.93,241.95,242.29,29136.0
2022-02-14 12:00:00,242.19,242.67,241.9,242.67,26272.0,242.19,242.67,241.9,242.67,26272.0
2022-02-14 12:30:00,242.74,243.74,242.55,243.37,24244.0,242.74,243.74,242.55,243.37,24244.0
2022-02-14 13:00:00,243.42,243.52,241.85,241.9,23088.0,243.42,243.52,241.85,241.9,23088.0
2022-02-14 13:30:00,241.66,241.66,238.6,238.72,41766.0,241.66,241.66,238.6,238.72,41766.0
2022-02-14 14:00:00,238.49,240.0,238.18,239.55,45621.0,238.49,240.0,238.18,239.55,45621.0
2022-02-14 14:30:00,239.58,240.39,239.01,239.92,40164.0,239.58,240.39,239.01,239.92,40164.0
2022-02-14 15:00:00,240.0,240.42,239.07,239.75,65234.0,240.0,240.42,239.07,239.75,65234.0
2022-02-14 15:30:00,239.77,240.6,239.01,239.85,237517.0,239.77,240.6,239.01,239.85,237517.0
2022-02-15 09:30:00,245.01,245.01,235.0,235.18,158340.0,245.01,245.01,235.0,235.18,158340.0
2022-02-15 10:00:00,235.2,235.5,229.0,230.79,252238.0,235.2,235.5,229.0,230.79,252238.0
2022-02-15 10:30:00,230.71,232.67,229.36,229.78,139208.0,230.71,232.67,229.36,229.78,139208.0
2022-02-15 11:00:00,229.96,231.35,228.0,228.5,119612.0,229.96,231.35,228.0,228.5,119612.0
2022-02-15 11:30:00,228.61,230.44,228.26,229.81,141949.0,228.61,230.44,228.26,229.81,141949.0
2022-02-15 12:00:00,229.71,229.82,227.26,227.9,114535.0,229.71,229.82,227.26,227.9,114535.0
2022-02-15 12:30:00,227.88,228.06,225.57,227.39,114586.0,227.88,228.06,225.57,227.39,114586.0
2022-02-15 13:00:00,227.39,228.77,227.04,228.41,94956.0,227.39,228.77,227.04,228.41,94956.0
2022-02-15 13:30:00,228.39,228.46,225.89,226.32,131334.0,228.39,228.46,225.89,226.32,131334.0
2022-02-15 14:00:00,226.31,226.81,225.1,225.24,116063.0,226.31,226.81,225.1,225.24,116063.0
2022-02-15 14:30:00,225.25,226.45,224.88,225.59,112388.0,225.25,226.45,224.88,225.59,112388.0
2022-02-15 15:00:00,225.59,227.5,225.59,226.93,84088.0,225.59,227.5,225.59,226.93,84088.0
2022-02-15 15:30:00,226.93,228.7,225.83,228.64,457391.0,226.93,228.7,225.83,228.64,457391.0
2022-02-16 09:30:00,228.42,228.64,225.64,227.45,145661.0,228.42,228.64,225.64,227.45,145661.0
2022-02-16 10:00:00,227.45,227.45,224.91,225.69,174778.0,227.45,227.45,224.91,225.69,174778.0
2022-02-16 10:30:00,225.58,227.32,223.8,226.59,306736.0,225.58,227.32,223.8,226.59,306736.0
2022-02-16 11:00:00,226.68,226.85,225.08,225.98,70728.0,226.68,226.85,225.08,225.98,70728.0
2022-02-16 11:30:00,225.91,226.6,225.68,225.82,49992.0,225.91,226.6,225.68,225.82,49992.0
2022-02-16 12:00:00,225.82,227.7,225.7,227.53,78544.0,225.82,227.7,225.7,227.53,78544.0
2022-02-16 12:30:00,227.46,229.74,226.56,229.74,57049.0,227.46,229.74,226.56,229.74,57049.0
2022-02-16 13:00:00,229.7,231.14,229.3,231.0,53220.0,229.7,231.14,229.3,231.0,53220.0
2022-02-16 13:30:00,230.92,232.12,230.45,231.87,80206.0,230.92,232.12,230.45,231.87,80206.0
2022-02-16 14:00:00,231.94,232.99,230.46,231.53,68236.0,231.94,232.99,230.46,231.53,68236.0
2022-02-16 14:30:00,231.65,232.41,231.35,232.18,62560.0,231.65,232.41,231.35,232.18,62560.0
2022-02-16 15:00:00,232.28,234.39,232.08,233.94,144236.0,232.28,234.39,232.08,233.94,144236.0
2022-02-16 15:30:00,233.93,234.26,231.94,232.07,323071.0,233.93,234.26,231.94,232.07,323071.0
2022-02-17 09:30:00,232.39,232.39,229.23,229.85,139729.0,232.39,232.39,229.23,229.85,139729.0
2022-02-17 10:00:00,229.84,231.03,229.74,230.14,72975.0,229.84,231.03,229.74,230.14,72975.0
2022-02-17 10:30:00,230.18,233.81,230.16,232.81,94656.0,230.18,233.81,230.16,232.81,94656.0
2022-02-17 11:00:00,232.81,232.87,231.54,231.67,64414.0,232.81,232.87,231.54,231.67,64414.0
2022-02-17 11:30:00,231.76,232.05,230.51,230.58,63112.0,231.76,232.05,230.51,230.58,63112.0
2022-02-17 12:00:00,230.53,230.53,229.14,229.32,74641.0,230.53,230.53,229.14,229.32,74641.0
2022-02-17 12:30:00,229.34,230.31,229.27,230.09,57142.0,229.34,230.31,229.27,230.09,57142.0
2022-02-17 13:00:00,230.18,230.92,230.04,230.4,51503.0,230.18,230.92,230.04,230.4,51503.0
2022-02-17 13:30:00,230.51,230.96,230.27,230.96,37221.0,230.51,230.96,230.27,230.96,37221.0
2022-02-17 14:00:00,231.02,231.1,229.62,229.62,43885.0,231.02,231.1,229.62,229.62,43885.0
2022-02-17 14:30:00,229.74,229.8,228.21,228.26,35964.0,229.74,229.8,228.21,228.26,35964.0
2022-02-17 15:00:00,228.23,228.23,226.9,227.39,42212.0,228.23,228.23,226.9,227.39,42212.0
2022-02-17 15:30:00,227.38,228.23,226.11,226.28,164312.0,227.38,228.23,226.11,226.28,164312.0
2022-02-18 09:30:00,227.37,229.13,226.27,228.51,65152.0,227.37,229.13,226.27,228.51,65152.0
2022-02-18 10:00:00,228.91,228.91,225.69,226.0,46927.0,228.91,228.91,225.69,226.0,46927.0
2022-02-18 10:30:00,225.73,227.07,225.65,226.13,44289.0,225.73,227.07,225.65,226.13,44289.0
2022-02-18 11:00:00,225.97,226.48,224.65,225.46,41766.0,225.97,226.48,224.65,225.46,41766.0
2022-02-18 11:30:00,225.56,226.35,225.36,225.46,26509.0,225.56,226.35,225.36,225.46,26509.0
2022-02-18 12:00:00,225.45,227.09,225.21,226.31,29482.0,225.45,227.09,225.21,226.31,29482.0
2022-02-18 12:30:00,226.34,226.34,225.15,225.97,23547.0,226.34,226.34,225.15,225.97,23547.0
2022-02-18 13:00:00,225.98,227.1,225.53,226.73,36180.0,225.98,227.1,225.53,226.73,36180.0
2022-02-18 13:30:00,226.69,228.11,226.68,227.54,49211.0,226.69,228.11,226.68,227.54,49211.0
2022-02-18 14:00:00,227.45,228.52,227.29,228.37,49528.0,227.45,228.52,227.29,228.37,49528.0
2022-02-18 14:30:00,228.44,230.35,228.44,230.25,50586.0,228.44,230.35,228.44,230.25,50586.0
2022-02-18 15:00:00,230.36,230.49,228.49,228.82,67298.0,230.36,230.49,228.49,228.82,67298.0
2022-02-18 15:30:00,228.82,229.12,228.03,228.33,142552.0,228.82,229.12,228.03,228.33,142552.0
2022-02-22 09:30:00,226.83,230.22,226.01,229.91,77523.0,226.83,230.22,226.01,229.91,77523.0
2022-02-22 10:00:00,230.06,230.22,227.59,228.73,41243.0,230.06,230.22,227.59,228.73,41243.0
2022-02-22 10:30:00,228.71,228.71,226.45,226.52,65924.0,228.71,228.71,226.45,226.52,65924.0
2022-02-22 11:00:00,226.29,226.79,224.8,225.3,130478.0,226.29,226.79,224.8,225.3,130478.0
2022-02-22 11:30:00,225.5,226.9,225.35,226.38,64092.0,225.5,226.9,225.35,226.38,64092.0
2022-02-22 12:00:00,226.71,227.9,226.41,226.75,72361.0,226.71,227.9,226.41,226.75,72361.0
2022-02-22 12:30:00,226.73,226.73,225.71,226.37,37866.0,226.73,226.73,225.71,226.37,37866.0
2022-02-22 13:00:00,226.25,226.4,224.62,224.9,51272.0,226.25,226.4,224.62,224.9,51272.0
2022-02-22 13:30:00,224.87,225.54,224.35,224.79,35651.0,224.87,225.54,224.35,224.79,35651.0
2022-02-22 14:00:00,224.84,224.85,223.51,224.27,54960.0,224.84,224.85,223.51,224.27,54960.0
2022-02-22 14:30:00,224.12,226.15,222.98,225.67,69831.0,224.12,226.15,222.98,225.67,69831.0
2022-02-22 15:00:00,225.78,227.68,225.67,227.43,59688.0,225.78,227.68,225.67,227.43,59688.0
2022-02-22 15:30:00,227.45,228.27,225.85,226.46,185142.0,227.45,228.27,225.85,226.46,185142.0
2022-02-23 09:30:00,227.99,230.0,227.23,228.51,39030.0,227.99,230.0,227.23,228.51,39030.0
2022-02-23 10:00:00,228.44,229.45,227.85,227.91,26673.0,228.44,229.45,227.85,227.91,26673.0
2022-02-23 10:30:00,227.85,228.21,227.03,227.33,27867.0,227.85,228.21,227.03,227.33,27867.0
2022-02-23 11:00:00,227.22,227.22,225.25,225.83,30851.0,227.22,227.22,225.25,225.83,30851.0
2022-02-23 11:30:00,225.91,226.54,225.39,226.1,53247.0,225.91,226.54,225.39,226.1,53247.0
2022-02-23 12:00:00,226.22,227.18,225.77,227.08,25620.0,226.22,227.18,225.77,227.08,25620.0
2022-02-23 12:30:00,227.0,227.25,225.59,225.87,29128.0,227.0,227.25,225.59,225.87,29128.0
2022-02-23 13:00:00,225.76,225.81,224.61,224.62,25427.0,225.76,225.81,224.61,224.62,25427.0
2022-02-23 13:30:00,224.64,226.02,224.3,225.47,25658.0,224.64,226.02,224.3,225.47,25658.0
2022-02-23 14:00:00,225.47,225.93,224.61,224.73,25292.0,225.47,225.93,224.61,224.73,25292.0
2022-02-23 14:30:00,224.74,224.79,223.51,224.2,54184.0,224.74,224.79,223.51,224.2,54184.0
2022-02-23 15:00:00,224.2,225.66,223.53,225.52,94721.0,224.2,225.66,223.53,225.52,94721.0
2022-02-23 15:30:00,225.59,225.6,222.98,223.27,185480.0,225.59,225.6,222.98,223.27,185480.0
2022-02-24 09:30:00,218.86,224.59,216.36,224.39,61321.0,218.86,224.59,216.36,224.39,61321.0
2022-02-24 10:00:00,224.15,225.87,222.18,223.7,78029.0,224.15,225.87,222.18,223.7,78029.0
2022-02-24 10:30:00,223.68,224.7,222.94,224.29,73994.0,223.68,224.7,222.94,224.29,73994.0
2022-02-24 11:00:00,224.26,226.59,223.69,225.65,70860.0,224.26,226.59,223.69,225.65,70860.0
2022-02-24 11:30:00,225.54,226.65,224.54,226.53,43677.0,225.54,226.65,224.54,226.53,43677.0
2022-02-24 12:00:00,226.61,226.66,224.21,225.02,47383.0,226.61,226.66,224.21,225.02,47383.0
2022-02-24 12:30:00,225.02,226.6,224.43,225.79,65897.0,225.02,226.6,224.43,225.79,65897.0
2022-02-24 13:00:00,225.9,226.45,225.5,225.66,49041.0,225.9,226.45,225.5,225.66,49041.0
2022-02-24 13:30:00,225.77,227.03,225.07,225.87,66188.0,225.77,227.03,225.07,225.87,66188.0
2022-02-24 14:00:00,225.87,226.15,225.14,225.86,69446.0,225.87,226.15,225.14,225.86,69446.0
2022-02-24 14:30:00,225.9,227.67,225.69,227.2,97668.0,225.9,227.67,225.69,227.2,97668.0
2022-02-24 15:00:00,227.16,228.96,227.0,227.4,102657.0,227.16,228.96,227.0,227.4,102657.0
2022-02-24 15:30:00,227.4,229.44,227.08,228.48,446119.0,227.4,229.44,227.08,228.48,446119.0
2022-02-25 09:30:00,229.42,230.64,227.85,229.53,43055.0,229.42,230.64,227.85,229.53,43055.0
2022-02-25 10:00:00,229.5,230.11,228.96,229.83,37040.0,229.5,230.11,228.96,229.83,37040.0
2022-02-25 10:30:00,230.05,230.88,229.84,230.36,52365.0,230.05,230.88,229.84,230.36,52365.0
2022-02-25 11:00:00,230.47,231.71,229.87,231.7,37283.0,230.47,231.71,229.87,231.7,37283.0
2022-02-25 11:30:00,231.6,232.81,231.29,232.78,28641.0,231.6,232.81,231.29,232.78,28641.0
2022-02-25 12:00:00,232.75,233.61,232.28,233.32,57342.0,232.75,233.61,232.28,233.32,57342.0
2022-02-25 12:30:00,233.22,233.6,232.44,232.75,25582.0,233.22,233.6,232.44,232.75,25582.0
2022-02-25 13:00:00,232.88,233.24,232.39,232.76,34119.0,232.88,233.24,232.39,232.76,34119.0
2022-02-25 13:30:00,232.71,233.62,232.63,233.59,39607.0,232.71,233.62,232.63,233.59,39607.0
2022-02-25 14:00:00,233.52,234.38,233.17,233.99,30420.0,233.52,234.38,233.17,233.99,30420.0
2022-02-25 14:30:00,234.11,234.21,233.12,233.87,154283.0,234.11,234.21,233.12,233.87,154283.0
2022-02-25 15:00:00,233.72,234.27,233.22,233.88,36549.0,233.72,234.27,233.22,233.88,36549.0
2022-02-25 15:30:00,233.91,234.3,233.38,234.0,109696.0,233.91,234.3,233.38,234.0,109696.0
2022-02-28 09:30:00,231.37,233.03,230.08,230.16,39587.0,231.37,233.03,230.08,230.16,39587.0
2022-02-28 10:00:00,230.13,230.57,227.71,228.63,40742.0,230.13,230.57,227.71,228.63,40742.0
2022-02-28 10:30:00,228.45,231.64,228.45,231.64,39341.0,228.45,231.64,228.45,231.64,39341.0
2022-02-28 11:00:00,231.64,232.63,231.47,232.49,26797.0,231.64,232.63,231.47,232.49,26797.0
2022-02-28 11:30:00,232.51,232.61,231.02,231.28,29188.0,232.51,232.61,231.02,231.28,29188.0
2022-02-28 12:00:00,231.44,232.37,230.47,230.57,28798.0,231.44,232.37,230.47,230.57,28798.0
2022-02-28 12:30:00,230.57,230.8,229.27,229.65,26611.0,230.57,230.8,229.27,229.65,26611.0
2022-02-28 13:00:00,229.63,230.6,228.95,229.76,25441.0,229.63,230.6,228.95,229.76,25441.0
2022-02-28 13:30:00,229.75,231.03,229.37,230.8,30991.0,229.75,231.03,229.37,230.8,30991.0
2022-02-28 14:00:00,230.74,230.8,228.41,228.69,36031.0,230.74,230.8,228.41,228.69,36031.0
2022-02-28 14:30:00,228.66,229.52,228.07,229.26,39062.0,228.66,229.52,228.07,229.26,39062.0
2022-02-28 15:00:00,229.21,229.79,228.51,229.43,38485.0,229.21,229.79,228.51,229.43,38485.0
2022-02-28 15:30:00,229.3,230.23,227.9,229.97,199181.0,229.3,230.23,227.9,229.97,199181.0
2022-03-01 09:30:00,231.1,232.48,228.74,228.74,50515.0,231.1,232.48,228.74,228.74,50515.0
2022-03-01 10:00:00,228.91,229.91,226.51,227.54,100027.0,228.91,229.91,226.51,227.54,100027.0
2022-03-01 10:30:00,227.71,228.18,226.43,227.68,36706.0,227.71,228.18,226.43,227.68,36706.0
2022-03-01 11:00:00,227.95,230.07,227.85,229.28,35710.0,227.95,230.07,227.85,229.28,35710.0
2022-03-01 11:30:00,229.53,229.53,227.72,228.62,30816.0,229.53,229.53,227.72,228.62,30816.0
2022-03-01 12:00:00,228.59,229.14,228.07,229.06,23074.0,228.59,229.14,228.07,229.06,23074.0
2022-03-01 12:30:00,229.15,229.9,229.06,229.71,19625.0,229.15,229.9,229.06,229.71,19625.0
2022-03-01 13:00:00,229.57,230.18,228.38,228.57,23787.0,229.57,230.18,228.38,228.57,23787.0
2022-03-01 13:30:00,228.44,229.87,228.35,229.51,36263.0,228.44,229.87,228.35,229.51,36263.0
2022-03-01 14:00:00,229.67,229.77,228.23,229.35,24147.0,229.67,229.77,228.23,229.35,24147.0
2022-03-01 14:30:00,229.37,229.91,228.33,228.33,26066.0,229.37,229.91,228.33,228.33,26066.0
2022-03-01 15:00:00,228.55,229.58,228.28,228.28,32502.0,228.55,229.58,228.28,228.28,32502.0
2022-03-01 15:30:00,228.27,228.39,226.29,227.82,146592.0,228.27,228.39,226.29,227.82,146592.0
2022-03-02 09:30:00,228.56,229.95,226.79,229.72,45371.0,228.56,229.95,226.79,229.72,45371.0
2022-03-02 10:00:00,229.59,231.46,229.23,231.46,27089.0,229.59,231.46,229.23,231.46,27089.0
2022-03-02 10:30:00,231.32,232.11,230.46,231.98,26580.0,231.32,232.11,230.46,231.98,26580.0
2022-03-02 11:00:00,231.84,233.58,231.6,233.06,43234.0,231.84,233.58,231.6,233.06,43234.0
2022-03-02 11:30:00,233.17,233.7,232.17,232.71,28018.0,233.17,233.7,232.17,232.71,28018.0
2022-03-02 12:00:00,232.66,233.85,232.65,233.26,28482.0,232.66,233.85,232.65,233.26,28482.0
2022-03-02 12:30:00,233.31,234.19,233.29,233.97,29459.0,233.31,234.19,233.29,233.97,29459.0
2022-03-02 13:00:00,234.07,234.67,234.0,234.25,29039.0,234.07,234.67,234.0,234.25,29039.0
2022-03-02 13:30:00,234.24,234.9,234.05,234.89,34348.0,234.24,234.9,234.05,234.89,34348.0
2022-03-02 14:00:00,234.91,235.14,233.94,233.96,35420.0,234.91,235.14,233.94,233.96,35420.0
2022-03-02 14:30:00,233.97,233.97,232.19,232.31,37516.0,233.97,233.97,232.19,232.31,37516.0
2022-03-02 15:00:00,232.36,232.8,232.01,232.68,40488.0,232.36,232.8,232.01,232.68,40488.0
2022-03-02 15:30:00,232.64,233.25,231.76,232.37,124700.0,232.64,233.25,231.76,232.37,124700.0
2022-03-03 09:30:00,233.99,235.35,233.44,233.94,36576.0,233.99,235.35,233.44,233.94,36576.0
2022-03-03 10:00:00,233.95,234.78,232.33,232.46,32043.0,233.95,234.78,232.33,232.46,32043.0
2022-03-03 10:30:00,232.48,233.18,231.67,232.86,42667.0,232.48,233.18,231.67,232.86,42667.0
2022-03-03 11:00:00,233.06,234.35,232.53,234.32,39382.0,233.06,234.35,232.53,234.32,39382.0
2022-03-03 11:30:00,234.3,234.42,233.32,233.83,30596.0,234.3,234.42,233.32,233.83,30596.0
2022-03-03 12:00:00,233.69,234.43,233.1,233.41,36067.0,233.69,234.43,233.1,233.41,36067.0
2022-03-03 12:30:00,233.59,234.76,233.42,234.17,22470.0,233.59,234.76,233.42,234.17,22470.0
2022-03-03 13:00:00,234.17,235.63,234.04,235.47,23700.0,234.17,235.63,234.04,235.47,23700.0
2022-03-03 13:30:00,235.48,235.48,234.41,235.23,21493.0,235.48,235.48,234.41,235.23,21493.0
2022-03-03 14:00:00,235.22,235.7,234.85,235.48,23596.0,235.22,235.7,234.85,235.48,23596.0
2022-03-03 14:30:00,235.39,235.46,234.09,234.62,30150.0,235.39,235.46,234.09,234.62,30150.0
2022-03-03 15:00:00,234.56,234.65,233.66,234.65,30907.0,234.56,234.65,233.66,234.65,30907.0
2022-03-03 15:30:00,234.52,234.63,233.04,233.37,130143.0,234.52,234.63,233.04,233.37,130143.0
2022-03-04 09:30:00,231.62,231.83,229.52,230.18,27110.0,231.62,231.83,229.52,230.18,27110.0
2022-03-04 10:00:00,230.06,230.06,227.1,227.69,28258.0,230.06,230.06,227.1,227.69,28258.0
2022-03-04 10:30:00,227.72,228.35,226.63,226.86,26504.0,227.72,228.35,226.63,226.86,26504.0
2022-03-04 11:00:00,226.86,227.8,226.68,227.71,40732.0,226.86,227.8,226.68,227.71,40732.0
2022-03-04 11:30:00,227.54,228.03,226.83,227.09,28925.0,227.54,228.03,226.83,227.09,28925.0
2022-03-04 12:00:00,227.09,228.37,226.4,227.92,19943.0,227.09,228.37,226.4,227.92,19943.0
2022-03-04 12:30:00,227.83,227.99,227.01,227.79,17381.0,227.83,227.99,227.01,227.79,17381.0
2022-03-04 13:00:00,227.96,228.76,227.6,227.72,53894.0,227.96,228.76,227.6,227.72,53894.0
2022-03-04 13:30:00,227.76,228.16,226.77,226.77,22594.0,227.76,228.16,226.77,226.77,22594.0
2022-03-04 14:00:00,226.94,227.3,226.15,226.85,25192.0,226.94,227.3,226.15,226.85,25192.0
2022-03-04 14:30:00,226.82,227.18,225.75,226.08,28549.0,226.82,227.18,225.75,226.08,28549.0
2022-03-04 15:00:00,226.0,227.28,225.95,226.97,46408.0,226.0,227.28,225.95,226.97,46408.0
2022-03-04 15:30:00,226.99,227.28,226.18,226.94,272177.0,226.99,227.28,226.18,226.94,272177.0
2022-03-07 09:30:00,223.87,224.68,220.41,220.41,86489.0,223.87,224.68,220.41,220.41,86489.0
2022-03-07 10:00:00,220.21,220.55,216.81,217.55,57507.0,220.21,220.55,216.81,217.55,57507.0
2022-03-07 10:30:00,217.74,218.85,217.48,218.29,61358.0,217.74,218.85,217.48,218.29,61358.0
2022-03-07 11:00:00,218.23,218.83,216.93,217.36,73271.0,218.23,218.83,216.93,217.36,73271.0
2022-03-07 11:30:00,217.33,217.58,215.87,216.08,62621.0,217.33,217.58,215.87,216.08,62621.0
2022-03-07 12:00:00,215.94,216.72,215.42,216.56,37876.0,215.94,216.72,215.42,216.56,37876.0
2022-03-07 12:30:00,216.45,218.03,216.18,217.1,61675.0,216.45,218.03,216.18,217.1,61675.0
2022-03-07 13:00:00,217.17,219.06,217.09,218.98,44954.0,217.17,219.06,217.09,218.98,44954.0
2022-03-07 13:30:00,218.94,219.24,217.81,218.59,33733.0,218.94,219.24,217.81,218.59,33733.0
2022-03-07 14:00:00,218.5,219.0,217.96,218.24,21401.0,218.5,219.0,217.96,218.24,21401.0
2022-03-07 14:30:00,218.12,218.17,216.18,216.4,46731.0,218.12,218.17,216.18,216.4,46731.0
2022-03-07 15:00:00,216.53,217.49,215.85,217.15,66922.0,216.53,217.49,215.85,217.15,66922.0
2022-03-07 15:30:00,217.14,217.75,216.38,216.66,157157.0,217.14,217.75,216.38,216.66,157157.0
2022-03-08 09:30:00,214.9,215.68,210.72,211.46,114518.0,214.9,215.68,210.72,211.46,114518.0
2022-03-08 10:00:00,211.41,212.46,208.88,209.64,107721.0,211.41,212.46,208.88,209.64,107721.0
2022-03-08 10:30:00,210.07,211.13,208.69,210.95,67392.0,210.07,211.13,208.69,210.95,67392.0
2022-03-08 11:00:00,211.06,212.01,209.13,209.35,96904.0,211.06,212.01,209.13,209.35,96904.0
2022-03-08 11:30:00,209.28,210.23,208.61,209.14,166877.0,209.28,210.23,208.61,209.14,166877.0
2022-03-08 12:00:00,209.19,215.13,208.96,215.07,145042.0,209.19,215.13,208.96,215.07,145042.0
2022-03-08 12:30:00,215.07,216.99,214.43,215.81,79286.0,215.07,216.99,214.43,215.81,79286.0
2022-03-08 13:00:00,215.8,216.96,214.78,214.84,41748.0,215.8,216.96,214.78,214.84,41748.0
2022-03-08 13:30:00,214.69,214.77,212.32,212.32,36580.0,214.69,214.77,212.32,212.32,36580.0
2022-03-08 14:00:00,212.18,212.99,211.14,212.86,36595.0,212.18,212.99,211.14,212.86,36595.0
2022-03-08 14:30:00,212.94,214.14,212.14,213.08,52002.0,212.94,214.14,212.14,213.08,52002.0
2022-03-08 15:00:00,213.03,214.2,211.88,211.99,53912.0,213.03,214.2,211.88,211.99,53912.0
2022-03-08 15:30:00,211.99,212.52,210.29,210.96,213465.0,211.99,212.52,210.29,210.96,213465.0
2022-03-09 09:30:00,216.31,216.94,215.03,215.94,80618.0,216.31,216.94,215.03,215.94,80618.0
2022-03-09 10:00:00,216.03,217.78,216.03,216.98,66094.0,216.03,217.78,216.03,216.98,66094.0
2022-03-09 10:30:00,217.06,217.4,216.25,216.92,40049.0,217.06,217.4,216.25,216.92,40049.0
2022-03-09 11:00:00,216.95,216.95,215.38,216.42,34502.0,216.95,216.95,215.38,216.42,34502.0
2022-03-09 11:30:00,216.51,217.64,216.24,217.53,54903.0,216.51,217.64,216.24,217.53,54903.0
2022-03-09 12:00:00,217.58,217.81,217.01,217.54,60825.0,217.58,217.81,217.01,217.54,60825.0
2022-03-09 12:30:00,217.65,219.15,217.6,218.45,20759.0,217.65,219.15,217.6,218.45,20759.0
2022-03-09 13:00:00,218.38,219.18,218.22,218.8,32929.0,218.38,219.18,218.22,218.8,32929.0
2022-03-09 13:30:00,218.72,219.15,217.82,218.54,31486.0,218.72,219.15,217.82,218.54,31486.0
2022-03-09 14:00:00,218.48,219.37,218.3,218.45,35508.0,218.48,219.37,218.3,218.45,35508.0
2022-03-09 14:30:00,218.48,219.36,218.47,218.94,29893.0,218.48,219.36,218.47,218.94,29893.0
2022-03-09 15:00:00,218.85,219.93,218.85,219.82,54155.0,218.85,219.93,218.85,219.82,54155.0
2022-03-09 15:30:00,219.93,221.08,219.0,219.35,252187.0,219.93,221.08,219.0,219.35,252187.0
2022-03-10 09:30:00,215.74,218.34,215.18,215.4,41197.0,215.74,218.34,215.18,215.4,41197.0
2022-03-10 10:00:00,215.4,217.37,214.53,216.42,12852.0,215.4,217.37,214.53,216.42,12852.0
2022-03-10 10:30:00,216.21,217.15,215.6,216.08,15064.0,216.21,217.15,215.6,216.08,15064.0
2022-03-10 11:00:00,215.9,215.96,214.75,214.91,11361.0,215.9,215.96,214.75,214.91,11361.0
2022-03-10 11:30:00,215.27,215.85,214.76,215.81,16194.0,215.27,215.85,214.76,215.81,16194.0
2022-03-10 12:00:00,215.74,216.46,215.23,216.17,10491.0,215.74,216.46,215.23,216.17,10491.0
2022-03-10 12:30:00,215.98,216.25,215.52,216.03,9188.0,215.98,216.25,215.52,216.03,9188.0
2022-03-10 13:00:00,215.97,216.51,215.74,216.04,20463.0,215.97,216.51,215.74,216.04,20463.0
2022-03-10 13:30:00,216.07,216.58,215.53,216.33,19971.0,216.07,216.58,215.53,216.33,19971.0
2022-03-10 14:00:00,216.38,217.13,216.37,216.82,19469.0,216.38,217.13,216.37,216.82,19469.0
2022-03-10 14:30:00,217.14,217.38,216.13,216.9,20600.0,217.14,217.38,216.13,216.9,20600.0
2022-03-10 15:00:00,216.9,217.2,216.08,216.37,33126.0,216.9,217.2,216.08,216.37,33126.0
2022-03-10 15:30:00,216.31,217.81,216.24,216.72,138365.0,216.31,217.81,216.24,216.72,138365.0
2022-03-11 09:30:00,219.3,219.93,217.08,217.43,17691.0,219.3,219.93,217.08,217.43,17691.0
2022-03-11 10:00:00,217.21,217.47,215.7,216.52,37056.0,217.21,217.47,215.7,216.52,37056.0
2022-03-11 10:30:00,216.4,216.76,215.24,216.39,17120.0,216.4,216.76,215.24,216.39,17120.0
2022-03-11 11:00:00,216.25,216.98,216.15,216.29,13267.0,216.25,216.98,216.15,216.29,13267.0
2022-03-11 11:30:00,216.29,216.67,216.04,216.31,14738.0,216.29,216.67,216.04,216.31,14738.0
2022-03-11 12:00:00,216.41,216.64,215.69,215.72,12383.0,216.41,216.64,215.69,215.72,12383.0
2022-03-11 12:30:00,215.74,216.59,215.46,216.37,10959.0,215.74,216.59,215.46,216.37,10959.0
2022-03-11 13:00:00,216.33,217.48,216.32,217.27,10245.0,216.33,217.48,216.32,217.27,10245.0
2022-03-11 13:30:00,217.11,217.47,216.1,216.16,13181.0,217.11,217.47,216.1,216.16,13181.0
2022-03-11 14:00:00,215.97,216.71,215.93,216.54,7852.0,215.97,216.71,215.93,216.54,7852.0
2022-03-11 14:30:00,216.61,216.61,215.11,215.12,11564.0,216.61,216.61,215.11,215.12,11564.0
2022-03-11 15:00:00,215.08,215.41,214.93,215.27,17348.0,215.08,215.41,214.93,215.27,17348.0
2022-03-11 15:30:00,215.24,215.24,213.32,213.68,70863.0,215.24,215.24,213.32,213.68,70863.0
2022-03-14 09:30:00,215.05,217.17,214.22,216.55,32839.0,215.05,217.17,214.22,216.55,32839.0
2022-03-14 10:00:00,216.57,218.8,216.13,216.49,29232.0,216.57,218.8,216.13,216.49,29232.0
2022-03-14 10:30:00,216.49,218.43,216.12,218.43,18561.0,216.49,218.43,216.12,218.43,18561.0
2022-03-14 11:00:00,218.61,218.61,217.12,217.21,43122.0,218.61,218.61,217.12,217.21,43122.0
2022-03-14 11:30:00,217.34,217.72,215.33,215.39,25012.0,217.34,217.72,215.33,215.39,25012.0
2022-03-14 12:00:00,215.45,215.45,213.62,213.62,19754.0,215.45,215.45,213.62,213.62,19754.0
2022-03-14 12:30:00,213.69,214.3,212.77,212.77,19461.0,213.69,214.3,212.77,212.77,19461.0
2022-03-14 13:00:00,212.72,212.8,211.76,212.02,28898.0,212.72,212.8,211.76,212.02,28898.0
2022-03-14 13:30:00,212.09,212.23,210.8,210.95,30506.0,212.09,212.23,210.8,210.95,30506.0
2022-03-14 14:00:00,210.81,211.38,210.14,210.16,28671.0,210.81,211.38,210.14,210.16,28671.0
2022-03-14 14:30:00,210.11,211.16,209.93,210.68,38036.0,210.11,211.16,209.93,210.68,38036.0
2022-03-14 15:00:00,210.53,211.44,210.18,211.02,39194.0,210.53,211.44,210.18,211.02,39194.0
2022-03-14 15:30:00,210.97,211.54,210.28,210.85,157012.0,210.97,211.54,210.28,210.85,157012.0
2022-03-15 09:30:00,214.2,215.72,213.12,214.45,37133.0,214.2,215.72,213.12,214.45,37133.0
2022-03-15 10:00:00,214.72,215.37,214.0,215.27,26048.0,214.72,215.37,214.0,215.27,26048.0
2022-03-15 10:30:00,215.5,216.21,214.29,214.47,15035.0,215.5,216.21,214.29,214.47,15035.0
2022-03-15 11:00:00,214.38,215.26,214.35,215.19,17969.0,214.38,215.26,214.35,215.19,17969.0
2022-03-15 11:30:00,215.11,215.72,214.1,214.32,11401.0,215.11,215.72,214.1,214.32,11401.0
2022-03-15 12:00:00,214.33,215.1,213.72,214.68,33395.0,214.33,215.1,213.72,214.68,33395.0
2022-03-15 12:30:00,214.79,215.46,214.17,214.61,13696.0,214.79,215.46,214.17,214.61,13696.0
2022-03-15 13:00:00,214.72,215.02,213.66,213.66,11958.0,214.72,215.02,213.66,213.66,11958.0
2022-03-15 13:30:00,213.64,214.45,213.58,214.19,14400.0,213.64,214.45,213.58,214.19,14400.0
2022-03-15 14:00:00,214.22,214.25,213.23,213.47,13465.0,214.22,214.25,213.23,213.47,13465.0
2022-03-15 14:30:00,213.13,214.48,213.07,214.48,24960.0,213.13,214.48,213.07,214.48,24960.0
2022-03-15 15:00:00,214.61,214.99,214.1,214.88,25027.0,214.61,214.99,214.1,214.88,25027.0
2022-03-15 15:30:00,214.95,216.02,214.82,214.98,101586.0,214.95,216.02,214.82,214.98,101586.0
2022-03-16 09:30:00,218.85,221.44,216.17,220.39,60285.0,218.85,221.44,216.17,220.39,60285.0
2022-03-16 10:00:00,220.49,223.65,220.34,223.58,39733.0,220.49,223.65,220.34,223.58,39733.0
2022-03-16 10:30:00,223.26,223.59,222.19,222.45,38429.0,223.26,223.59,222.19,222.45,38429.0
2022-03-16 11:00:00,222.33,222.64,221.97,222.09,31618.0,222.33,222.64,221.97,222.09,31618.0
2022-03-16 11:30:00,222.17,222.44,221.77,221.91,31724.0,222.17,222.44,221.77,221.91,31724.0
2022-03-16 12:00:00,221.9,222.48,221.35,221.5,19887.0,221.9,222.48,221.35,221.5,19887.0
2022-03-16 12:30:00,221.49,222.3,220.96,222.09,43498.0,221.49,222.3,220.96,222.09,43498.0
2022-03-16 13:00:00,222.04,222.23,220.65,221.05,29129.0,222.04,222.23,220.65,221.05,29129.0
2022-03-16 13:30:00,221.21,221.43,219.86,219.89,51220.0,221.21,221.43,219.86,219.89,51220.0
2022-03-16 14:00:00,219.53,219.77,215.43,215.9,90069.0,219.53,219.77,215.43,215.9,90069.0
2022-03-16 14:30:00,215.91,218.54,215.04,217.68,40432.0,215.91,218.54,215.04,217.68,40432.0
2022-03-16 15:00:00,217.85,219.38,217.46,219.26,38100.0,217.85,219.38,217.46,219.26,38100.0
2022-03-16 15:30:00,219.14,220.54,218.53,220.54,171455.0,219.14,220.54,218.53,220.54,171455.0
2022-03-17 09:30:00,219.55,220.17,218.67,220.08,19126.0,219.55,220.17,218.67,220.08,19126.0
2022-03-17 10:00:00,220.11,222.48,220.08,220.55,26652.0,220.11,222.48,220.08,220.55,26652.0
2022-03-17 10:30:00,220.66,221.43,220.1,220.55,32585.0,220.66,221.43,220.1,220.55,32585.0
2022-03-17 11:00:00,220.43,221.15,219.59,220.88,24192.0,220.43,221.15,219.59,220.88,24192.0
2022-03-17 11:30:00,220.88,221.58,220.71,221.34,25433.0,220.88,221.58,220.71,221.34,25433.0
2022-03-17 12:00:00,221.34,221.97,220.56,221.81,12825.0,221.34,221.97,220.56,221.81,12825.0
2022-03-17 12:30:00,221.67,222.0,221.3,221.85,10230.0,221.67,222.0,221.3,221.85,10230.0
2022-03-17 13:00:00,221.79,222.08,221.3,222.08,13037.0,221.79,222.08,221.3,222.08,13037.0
2022-03-17 13:30:00,222.16,222.83,221.91,222.59,20372.0,222.16,222.83,221.91,222.59,20372.0
2022-03-17 14:00:00,222.61,222.92,222.05,222.09,22810.0,222.61,222.92,222.05,222.09,22810.0
2022-03-17 14:30:00,222.12,222.98,221.94,222.83,20954.0,222.12,222.98,221.94,222.83,20954.0
2022-03-17 15:00:00,222.64,223.05,221.88,222.36,45351.0,222.64,223.05,221.88,222.36,45351.0
2022-03-17 15:30:00,222.48,223.25,221.92,223.25,133047.0,222.48,223.25,221.92,223.25,133047.0
2022-03-18 09:30:00,223.32,224.49,221.97,223.56,147691.0,223.32,224.49,221.97,223.56,147691.0
2022-03-18 10:00:00,223.59,224.87,223.38,224.65,27772.0,223.59,224.87,223.38,224.65,27772.0
2022-03-18 10:30:00,224.56,224.99,223.49,224.55,62103.0,224.56,224.99,223.49,224.55,62103.0
2022-03-18 11:00:00,224.54,225.38,223.61,224.05,26727.0,224.54,225.38,223.61,224.05,26727.0
2022-03-18 11:30:00,224.21,224.88,223.35,224.05,29483.0,224.21,224.88,223.35,224.05,29483.0
2022-03-18 12:00:00,223.91,225.63,223.64,225.34,32706.0,223.91,225.63,223.64,225.34,32706.0
2022-03-18 12:30:00,225.3,225.62,224.86,225.19,18596.0,225.3,225.62,224.86,225.19,18596.0
2022-03-18 13:00:00,225.3,226.11,225.27,226.11,19350.0,225.3,226.11,225.27,226.11,19350.0
2022-03-18 13:30:00,226.05,226.66,226.01,226.44,28912.0,226.05,226.66,226.01,226.44,28912.0
2022-03-18 14:00:00,226.45,226.97,226.31,226.57,23803.0,226.45,226.97,226.31,226.57,23803.0
2022-03-18 14:30:00,226.6,227.58,226.3,227.5,32321.0,226.6,227.58,226.3,227.5,32321.0
2022-03-18 15:00:00,227.49,228.19,227.34,227.58,46370.0,227.49,228.19,227.34,227.58,46370.0
2022-03-18 15:30:00,227.64,228.24,227.18,227.62,135247.0,227.64,228.24,227.18,227.62,135247.0
2022-03-21 09:30:00,224.78,228.72,224.78,226.21,35473.0,224.78,228.72,224.78,226.21,35473.0
2022-03-21 10:00:00,226.2,227.14,225.98,225.98,40903.0,226.2,227.14,225.98,225.98,40903.0
2022-03-21 10:30:00,226.26,229.0,226.0,228.72,26220.0,226.26,229.0,226.0,228.72,26220.0
2022-03-21 11:00:00,229.07,229.92,228.2,229.65,30814.0,229.07,229.92,228.2,229.65,30814.0
2022-03-21 11:30:00,229.51,229.9,228.61,229.52,125897.0,229.51,229.9,228.61,229.52,125897.0
2022-03-21 12:00:00,229.57,229.99,228.71,229.32,36813.0,229.57,229.99,228.71,229.32,36813.0
2022-03-21 12:30:00,229.04,229.64,228.03,228.04,41703.0,229.04,229.64,228.03,228.04,41703.0
2022-03-21 13:00:00,228.23,228.79,226.69,226.69,24834.0,228.23,228.79,226.69,226.69,24834.0
2022-03-21 13:30:00,226.79,227.29,226.27,227.17,15105.0,226.79,227.29,226.27,227.17,15105.0
2022-03-21 14:00:00,227.17,227.53,226.0,227.38,22283.0,227.17,227.53,226.0,227.38,22283.0
2022-03-21 14:30:00,227.39,227.71,226.27,226.31,25091.0,227.39,227.71,226.27,226.31,25091.0
2022-03-21 15:00:00,226.2,227.25,226.14,227.19,41226.0,226.2,227.25,226.14,227.19,41226.0
2022-03-21 15:30:00,227.36,227.64,225.76,226.85,179625.0,227.36,227.64,225.76,226.85,179625.0
2022-03-22 09:30:00,226.67,228.88,226.42,226.96,23281.0,226.67,228.88,226.42,226.96,23281.0
2022-03-22 10:00:00,226.87,229.26,226.76,229.12,17126.0,226.87,229.26,226.76,229.12,17126.0
2022-03-22 10:30:00,229.12,229.71,228.42,229.53,10410.0,229.12,229.71,228.42,229.53,10410.0
2022-03-22 11:00:00,229.39,230.14,229.0,230.12,17052.0,229.39,230.14,229.0,230.12,17052.0
2022-03-22 11:30:00,230.31,231.13,230.0,231.03,25069.0,230.31,231.13,230.0,231.03,25069.0
2022-03-22 12:00:00,230.99,231.21,229.87,230.35,18917.0,230.99,231.21,229.87,230.35,18917.0
2022-03-22 12:30:00,230.46,230.77,229.3,229.56,16586.0,230.46,230.77,229.3,229.56,16586.0
2022-03-22 13:00:00,229.51,229.7,229.05,229.28,15313.0,229.51,229.7,229.05,229.28,15313.0
2022-03-22 13:30:00,229.25,230.09,228.89,229.47,30417.0,229.25,230.09,228.89,229.47,30417.0
2022-03-22 14:00:00,229.52,229.75,229.15,229.53,26365.0,229.52,229.75,229.15,229.53,26365.0
2022-03-22 14:30:00,229.56,230.28,229.35,230.27,20461.0,229.56,230.28,229.35,230.27,20461.0
2022-03-22 15:00:00,230.35,230.48,229.85,229.96,25601.0,230.35,230.48,229.85,229.96,25601.0
2022-03-22 15:30:00,229.95,230.22,228.51,228.84,214770.0,229.95,230.22,228.51,228.84,214770.0
2022-03-23 09:30:00,226.99,227.92,222.56,224.11,31457.0,226.99,227.92,222.56,224.11,31457.0
2022-03-23 10:00:00,224.09,224.96,223.74,224.58,25887.0,224.09,224.96,223.74,224.58,25887.0
2022-03-23 10:30:00,224.48,225.29,224.09,224.09,17600.0,224.48,225.29,224.09,224.09,17600.0
2022-03-23 11:00:00,224.2,224.88,224.2,224.77,6419.0,224.2,224.88,224.2,224.77,6419.0
2022-03-23 11:30:00,224.74,224.91,224.02,224.82,14309.0,224.74,224.91,224.02,224.82,14309.0
2022-03-23 12:00:00,224.62,224.92,222.62,223.28,14227.0,224.62,224.92,222.62,223.28,14227.0
2022-03-23 12:30:00,223.24,223.54,221.98,222.39,14850.0,223.24,223.54,221.98,222.39,14850.0
2022-03-23 13:00:00,222.27,222.33,220.54,220.7,11411.0,222.27,222.33,220.54,220.7,11411.0
2022-03-23 13:30:00,220.61,221.33,220.33,221.28,15372.0,220.61,221.33,220.33,221.28,15372.0
2022-03-23 14:00:00,221.08,221.59,220.11,220.24,52843.0,221.08,221.59,220.11,220.24,52843.0
2022-03-23 14:30:00,220.34,220.59,219.41,219.41,24839.0,220.34,220.59,219.41,219.41,24839.0
2022-03-23 15:00:00,219.35,219.76,219.02,219.51,20755.0,219.35,219.76,219.02,219.51,20755.0
2022-03-23 15:30:00,219.43,220.57,219.06,220.31,152026.0,219.43,220.57,219.06,220.31,152026.0
2022-03-24 09:30:00,220.89,221.78,219.21,220.23,19932.0,220.89,221.78,219.21,220.23,19932.0
2022-03-24 10:00:00,220.57,221.01,219.18,219.65,17983.0,220.57,221.01,219.18,219.65,17983.0
2022-03-24 10:30:00,219.46,220.67,219.28,220.67,27492.0,219.46,220.67,219.28,220.67,27492.0
2022-03-24 11:00:00,220.87,222.81,220.87,222.7,20193.0,220.87,222.81,220.87,222.7,20193.0
2022-03-24 11:30:00,222.78,223.22,222.17,222.96,18209.0,222.78,223.22,222.17,222.96,18209.0
2022-03-24 12:00:00,222.8,222.91,222.03,222.25,6629.0,222.8,222.91,222.03,222.25,6629.0
2022-03-24 12:30:00,222.31,222.42,221.94,222.34,7053.0,222.31,222.42,221.94,222.34,7053.0
2022-03-24 13:00:00,222.45,223.25,222.17,222.9,9219.0,222.45,223.25,222.17,222.9,9219.0
2022-03-24 13:30:00,222.93,223.25,222.53,222.66,10959.0,222.93,223.25,222.53,222.66,10959.0
2022-03-24 14:00:00,222.81,223.3,222.63,223.13,11349.0,222.81,223.3,222.63,223.13,11349.0
2022-03-24 14:30:00,223.27,223.71,222.7,223.46,16799.0,223.27,223.71,222.7,223.46,16799.0
2022-03-24 15:00:00,223.38,223.5,222.71,223.3,10012.0,223.38,223.5,222.71,223.3,10012.0
2022-03-24 15:30:00,223.34,224.65,222.73,224.64,101584.0,223.34,224.65,222.73,224.64,101584.0
2022-03-25 09:30:00,225.8,226.98,223.02,223.78,34732.0,225.8,226.98,223.02,223.78,34732.0
2022-03-25 10:00:00,223.44,223.44,222.1,222.58,13683.0,223.44,223.44,222.1,222.58,13683.0
2022-03-25 10:30:00,222.55,222.99,222.17,222.42,23634.0,222.55,222.99,222.17,222.42,23634.0
2022-03-25 11:00:00,222.43,222.47,219.95,220.34,21069.0,222.43,222.47,219.95,220.34,21069.0
2022-03-25 11:30:00,220.64,222.22,220.49,221.57,22760.0,220.64,222.22,220.49,221.57,22760.0
2022-03-25 12:00:00,221.75,222.55,221.0,221.45,43714.0,221.75,222.55,221.0,221.45,43714.0
2022-03-25 12:30:00,221.77,221.82,221.01,221.61,21314.0,221.77,221.82,221.01,221.61,21314.0
2022-03-25 13:00:00,221.51,222.41,221.16,221.9,8435.0,221.51,222.41,221.16,221.9,8435.0
2022-03-25 13:30:00,222.12,222.83,221.96,222.82,8808.0,222.12,222.83,221.96,222.82,8808.0
2022-03-25 14:00:00,222.9,223.21,222.7,223.09,7543.0,222.9,223.21,222.7,223.09,7543.0
2022-03-25 14:30:00,223.11,223.62,222.75,223.09,17358.0,223.11,223.62,222.75,223.09,17358.0
2022-03-25 15:00:00,223.37,223.51,222.85,223.32,22847.0,223.37,223.51,222.85,223.32,22847.0
2022-03-25 15:30:00,223.43,224.84,222.93,224.8,116705.0,223.43,224.84,222.93,224.8,116705.0
2022-03-28 09:30:00,225.41,226.62,224.28,226.08,25299.0,225.41,226.62,224.28,226.08,25299.0
2022-03-28 10:00:00,226.34,226.34,224.74,225.1,12688.0,226.34,226.34,224.74,225.1,12688.0
2022-03-28 10:30:00,225.15,225.79,224.77,225.63,16983.0,225.15,225.79,224.77,225.63,16983.0
2022-03-28 11:00:00,225.68,225.95,224.56,224.87,14978.0,225.68,225.95,224.56,224.87,14978.0
2022-03-28 11:30:00,224.87,224.87,223.82,223.9,6151.0,224.87,224.87,223.82,223.9,6151.0
2022-03-28 12:00:00,223.99,224.64,223.92,224.43,11966.0,223.99,224.64,223.92,224.43,11966.0
2022-03-28 12:30:00,224.47,224.6,224.1,224.59,6817.0,224.47,224.6,224.1,224.59,6817.0
2022-03-28 13:00:00,224.59,225.15,224.3,224.83,9279.0,224.59,225.15,224.3,224.83,9279.0
2022-03-28 13:30:00,224.89,225.23,224.66,224.98,6468.0,224.89,225.23,224.66,224.98,6468.0
2022-03-28 14:00:00,224.92,224.92,223.94,224.24,9225.0,224.92,224.92,223.94,224.24,9225.0
2022-03-28 14:30:00,224.35,225.3,223.96,225.21,8999.0,224.35,225.3,223.96,225.21,8999.0
2022-03-28 15:00:00,225.32,225.65,225.03,225.54,20059.0,225.32,225.65,225.03,225.54,20059.0
2022-03-28 15:30:00,225.55,226.71,225.49,226.64,83224.0,225.55,226.71,225.49,226.64,83224.0
2022-03-29 09:30:00,231.4,234.39,230.28,234.39,54647.0,231.4,234.39,230.28,234.39,54647.0
2022-03-29 10:00:00,234.11,234.41,232.06,233.09,24623.0,234.11,234.41,232.06,233.09,24623.0
2022-03-29 10:30:00,232.94,233.92,232.33,233.64,32342.0,232.94,233.92,232.33,233.64,32342.0
2022-03-29 11:00:00,233.36,234.19,233.25,234.01,33127.0,233.36,234.19,233.25,234.01,33127.0
2022-03-29 11:30:00,234.0,234.61,233.62,234.0,52515.0,234.0,234.61,233.62,234.0,52515.0
2022-03-29 12:00:00,234.08,234.11,233.37,233.66,42080.0,234.08,234.11,233.37,233.66,42080.0
2022-03-29 12:30:00,233.63,234.24,233.28,233.92,12959.0,233.63,234.24,233.28,233.92,12959.0
2022-03-29 13:00:00,233.8,233.8,233.06,233.15,12597.0,233.8,233.8,233.06,233.15,12597.0
2022-03-29 13:30:00,232.93,233.37,232.77,233.2,19717.0,232.93,233.37,232.77,233.2,19717.0
2022-03-29 14:00:00,233.13,233.4,232.48,232.76,21136.0,233.13,233.4,232.48,232.76,21136.0
2022-03-29 14:30:00,232.72,233.26,232.56,232.94,28411.0,232.72,233.26,232.56,232.94,28411.0
2022-03-29 15:00:00,232.87,234.55,232.84,234.55,31858.0,232.87,234.55,232.84,234.55,31858.0
2022-03-29 15:30:00,234.58,234.71,233.24,233.64,133988.0,234.58,234.71,233.24,233.64,133988.0
2022-03-30 09:30:00,232.6,234.67,231.93,234.28,49040.0,232.6,234.67,231.93,234.28,49040.0
2022-03-30 10:00:00,234.41,235.0,233.58,233.9,55637.0,234.41,235.0,233.58,233.9,55637.0
2022-03-30 10:30:00,233.83,234.03,232.51,232.65,34688.0,233.83,234.03,232.51,232.65,34688.0
2022-03-30 11:00:00,232.6,233.8,232.42,233.24,24250.0,232.6,233.8,232.42,233.24,24250.0
2022-03-30 11:30:00,233.15,233.42,232.83,233.08,27490.0,233.15,233.42,232.83,233.08,27490.0
2022-03-30 12:00:00,233.33,234.57,233.28,234.51,27255.0,233.33,234.57,233.28,234.51,27255.0
2022-03-30 12:30:00,234.44,234.51,232.23,232.34,18735.0,234.44,234.51,232.23,232.34,18735.0
2022-03-30 13:00:00,232.33,232.42,231.02,231.37,25502.0,232.33,232.42,231.02,231.37,25502.0
2022-03-30 13:30:00,231.38,231.87,231.3,231.49,19283.0,231.38,231.87,231.3,231.49,19283.0
2022-03-30 14:00:00,231.37,232.31,231.06,231.44,30937.0,231.37,232.31,231.06,231.44,30937.0
2022-03-30 14:30:00,231.42,231.7,230.33,230.42,17125.0,231.42,231.7,230.33,230.42,17125.0
2022-03-30 15:00:00,230.38,230.64,229.96,230.5,23248.0,230.38,230.64,229.96,230.5,23248.0
2022-03-30 15:30:00,230.5,231.6,229.95,231.3,152645.0,230.5,231.6,229.95,231.3,152645.0
2022-03-31 09:30:00,231.67,233.53,230.26,233.53,35167.0,231.67,233.53,230.26,233.53,35167.0
2022-03-31 10:00:00,233.31,234.86,232.85,233.94,51713.0,233.31,234.86,232.85,233.94,51713.0
2022-03-31 10:30:00,234.03,235.18,233.67,234.81,32327.0,234.03,235.18,233.67,234.81,32327.0
2022-03-31 11:00:00,234.86,234.86,233.53,234.08,28007.0,234.86,234.86,233.53,234.08,28007.0
2022-03-31 11:30:00,233.99,234.52,233.67,233.97,21966.0,233.99,234.52,233.67,233.97,21966.0
2022-03-31 12:00:00,233.99,234.0,233.22,233.65,15834.0,233.99,234.0,233.22,233.65,15834.0
2022-03-31 12:30:00,233.67,234.67,233.57,233.99,26381.0,233.67,234.67,233.57,233.99,26381.0
2022-03-31 13:00:00,233.85,234.19,233.7,234.19,18358.0,233.85,234.19,233.7,234.19,18358.0
2022-03-31 13:30:00,234.13,234.32,233.96,234.21,38728.0,234.13,234.32,233.96,234.21,38728.0
2022-03-31 14:00:00,234.13,234.22,233.4,233.77,28254.0,234.13,234.22,233.4,233.77,28254.0
2022-03-31 14:30:00,233.66,233.91,233.38,233.83,22679.0,233.66,233.91,233.38,233.83,22679.0
2022-03-31 15:00:00,233.83,234.47,232.8,233.04,26171.0,233.83,234.47,232.8,233.04,26171.0
2022-03-31 15:30:00,232.92,232.96,231.22,231.31,185332.0,232.92,232.96,231.22,231.31,185332.0
2022-04-01 09:30:00,232.92,236.08,232.61,235.98,54126.0,232.92,236.08,232.61,235.98,54126.0
2022-04-01 10:00:00,235.97,237.76,235.5,236.82,48887.0,235.97,237.76,235.5,236.82,48887.0
2022-04-01 10:30:00,236.83,238.41,236.54,238.28,52309.0,236.83,238.41,236.54,238.28,52309.0
2022-04-01 11:00:00,238.24,238.49,237.14,238.2,27783.0,238.24,238.49,237.14,238.2,27783.0
2022-04-01 11:30:00,238.21,238.27,236.65,237.13,50140.0,238.21,238.27,236.65,237.13,50140.0
2022-04-01 12:00:00,237.14,238.26,236.84,237.74,89649.0,237.14,238.26,236.84,237.74,89649.0
2022-04-01 12:30:00,237.61,237.65,236.9,237.42,26682.0,237.61,237.65,236.9,237.42,26682.0
2022-04-01 13:00:00,237.48,238.88,237.31,238.5,33518.0,237.48,238.88,237.31,238.5,33518.0
2022-04-01 13:30:00,238.51,239.57,238.4,238.93,38748.0,238.51,239.57,238.4,238.93,38748.0
2022-04-01 14:00:00,238.88,240.07,238.88,240.07,21639.0,238.88,240.07,238.88,240.07,21639.0
2022-04-01 14:30:00,240.07,240.58,240.04,240.09,45178.0,240.07,240.58,240.04,240.09,45178.0
2022-04-01 15:00:00,240.17,240.52,239.19,239.77,40651.0,240.17,240.52,239.19,239.77,40651.0
2022-04-01 15:30:00,239.67,240.57,238.9,240.28,148873.0,239.67,240.57,238.9,240.28,148873.0
2022-04-04 09:30:00,240.37,241.71,238.82,239.15,44462.0,240.37,241.71,238.82,239.15,44462.0
2022-04-04 10:00:00,238.89,239.32,237.34,239.25,51542.0,238.89,239.32,237.34,239.25,51542.0
2022-04-04 10:30:00,239.13,239.25,237.25,238.1,25618.0,239.13,239.25,237.25,238.1,25618.0
2022-04-04 11:00:00,238.03,239.25,237.96,239.05,42119.0,238.03,239.25,237.96,239.05,42119.0
2022-04-04 11:30:00,239.05,239.28,238.23,239.28,30001.0,239.05,239.28,238.23,239.28,30001.0
2022-04-04 12:00:00,239.38,240.06,239.17,239.92,26688.0,239.38,240.06,239.17,239.92,26688.0
2022-04-04 12:30:00,239.98,240.14,239.12,239.14,22788.0,239.98,240.14,239.12,239.14,22788.0
2022-04-04 13:00:00,239.18,239.24,238.3,238.3,24770.0,239.18,239.24,238.3,238.3,24770.0
2022-04-04 13:30:00,238.4,238.44,237.66,238.18,26861.0,238.4,238.44,237.66,238.18,26861.0
2022-04-04 14:00:00,238.17,238.17,237.08,237.81,26173.0,238.17,238.17,237.08,237.81,26173.0
2022-04-04 14:30:00,237.83,239.12,237.7,238.62,40216.0,237.83,239.12,237.7,238.62,40216.0
2022-04-04 15:00:00,238.62,239.1,238.26,238.56,39195.0,238.62,239.1,238.26,238.56,39195.0
2022-04-04 15:30:00,238.59,239.59,238.39,238.51,221596.0,238.59,239.59,238.39,238.51,221596.0
2022-04-05 09:30:00,237.56,238.41,236.09,238.31,26821.0,237.56,238.41,236.09,238.31,26821.0
2022-04-05 10:00:00,238.2,239.01,236.88,238.06,27264.0,238.2,239.01,236.88,238.06,27264.0
2022-04-05 10:30:00,238.18,240.72,238.18,240.56,28213.0,238.18,240.72,238.18,240.56,28213.0
2022-04-05 11:00:00,240.56,240.72,239.57,239.59,34273.0,240.56,240.72,239.57,239.59,34273.0
2022-04-05 11:30:00,239.69,239.78,238.56,239.21,25862.0,239.69,239.78,238.56,239.21,25862.0
2022-04-05 12:00:00,239.27,240.21,239.2,239.36,23193.0,239.27,240.21,239.2,239.36,23193.0
2022-04-05 12:30:00,239.13,240.67,239.13,240.57,22771.0,239.13,240.67,239.13,240.57,22771.0
2022-04-05 13:00:00,240.52,241.47,240.46,240.82,20895.0,240.52,241.47,240.46,240.82,20895.0
2022-04-05 13:30:00,240.87,241.55,240.18,240.31,36411.0,240.87,241.55,240.18,240.31,36411.0
2022-04-05 14:00:00,240.31,240.31,238.98,239.31,25260.0,240.31,240.31,238.98,239.31,25260.0
2022-04-05 14:30:00,239.27,240.26,239.17,239.78,30848.0,239.27,240.26,239.17,239.78,30848.0
2022-04-05 15:00:00,239.84,239.96,239.14,239.15,27768.0,239.84,239.96,239.14,239.15,27768.0
2022-04-05 15:30:00,239.11,239.26,237.91,238.33,110434.0,239.11,239.26,237.91,238.33,110434.0
2022-04-06 09:30:00,236.47,237.08,235.01,235.09,47893.0,236.47,237.08,235.01,235.09,47893.0
2022-04-06 10:00:00,235.19,236.45,234.43,235.92,34181.0,235.19,236.45,234.43,235.92,34181.0
2022-04-06 10:30:00,235.83,237.48,235.45,236.12,35765.0,235.83,237.48,235.45,236.12,35765.0
2022-04-06 11:00:00,235.98,238.5,235.92,238.43,21859.0,235.98,238.5,235.92,238.43,21859.0
2022-04-06 11:30:00,238.36,239.27,238.01,238.44,29821.0,238.36,239.27,238.01,238.44,29821.0
2022-04-06 12:00:00,238.36,238.4,237.51,238.17,22816.0,238.36,238.4,237.51,238.17,22816.0
2022-04-06 12:30:00,238.05,238.94,238.04,238.75,9361.0,238.05,238.94,238.04,238.75,9361.0
2022-04-06 13:00:00,238.8,239.6,238.71,239.14,9771.0,238.8,239.6,238.71,239.14,9771.0
2022-04-06 13:30:00,239.16,239.91,239.07,239.41,17616.0,239.16,239.91,239.07,239.41,17616.0
2022-04-06 14:00:00,239.41,240.67,238.38,239.15,29179.0,239.41,240.67,238.38,239.15,29179.0
2022-04-06 14:30:00,239.06,240.34,239.06,240.29,11476.0,239.06,240.34,239.06,240.29,11476.0
2022-04-06 15:00:00,240.25,241.31,240.04,240.19,61754.0,240.25,241.31,240.04,240.19,61754.0
2022-04-06 15:30:00,240.05,241.4,239.56,240.31,157042.0,240.05,241.4,239.56,240.31,157042.0
2022-04-07 09:30:00,239.96,245.26,239.39,245.24,53095.0,239.96,245.26,239.39,245.24,53095.0
2022-04-07 10:00:00,245.0,246.31,244.78,246.13,42018.0,245.0,246.31,244.78,246.13,42018.0
2022-04-07 10:30:00,246.1,246.9,245.23,246.59,31683.0,246.1,246.9,245.23,246.59,31683.0
2022-04-07 11:00:00,246.62,247.62,246.53,246.93,41156.0,246.62,247.62,246.53,246.93,41156.0
2022-04-07 11:30:00,246.93,248.18,246.8,248.0,35521.0,246.93,248.18,246.8,248.0,35521.0
2022-04-07 12:00:00,247.94,248.3,247.4,247.47,28601.0,247.94,248.3,247.4,247.47,28601.0
2022-04-07 12:30:00,247.42,247.9,247.38,247.55,52391.0,247.42,247.9,247.38,247.55,52391.0
2022-04-07 13:00:00,247.53,248.4,247.51,248.33,32226.0,247.53,248.4,247.51,248.33,32226.0
2022-04-07 13:30:00,248.39,248.98,247.59,248.12,39248.0,248.39,248.98,247.59,248.12,39248.0
2022-04-07 14:00:00,247.93,248.5,247.59,247.95,24608.0,247.93,248.5,247.59,247.95,24608.0
2022-04-07 14:30:00,248.04,249.32,247.82,249.2,41977.0,248.04,249.32,247.82,249.2,41977.0
2022-04-07 15:00:00,249.15,250.61,249.07,250.41,72256.0,249.15,250.61,249.07,250.41,72256.0
2022-04-07 15:30:00,250.49,251.6,249.18,249.34,274426.0,250.49,251.6,249.18,249.34,274426.0
2022-04-08 09:30:00,248.51,251.83,248.51,251.39,82460.0,248.51,251.83,248.51,251.39,82460.0
2022-04-08 10:00:00,251.34,252.5,250.75,252.06,58836.0,251.34,252.5,250.75,252.06,58836.0
2022-04-08 10:30:00,251.95,252.81,250.32,251.85,38009.0,251.95,252.81,250.32,251.85,38009.0
2022-04-08 11:00:00,252.0,252.91,251.25,252.85,53221.0,252.0,252.91,251.25,252.85,53221.0
2022-04-08 11:30:00,252.89,253.58,252.19,252.98,53064.0,252.89,253.58,252.19,252.98,53064.0
2022-04-08 12:00:00,252.79,253.53,252.51,253.2,63051.0,252.79,253.53,252.51,253.2,63051.0
2022-04-08 12:30:00,253.07,254.91,252.95,253.92,94753.0,253.07,254.91,252.95,253.92,94753.0
2022-04-08 13:00:00,253.97,254.51,253.71,254.51,36851.0,253.97,254.51,253.71,254.51,36851.0
2022-04-08 13:30:00,254.51,254.83,254.19,254.28,38302.0,254.51,254.83,254.19,254.28,38302.0
2022-04-08 14:00:00,254.14,254.94,253.83,254.23,23010.0,254.14,254.94,253.83,254.23,23010.0
2022-04-08 14:30:00,254.29,254.29,252.55,252.64,25572.0,254.29,254.29,252.55,252.64,25572.0
2022-04-08 15:00:00,252.56,253.27,252.12,252.65,48785.0,252.56,253.27,252.12,252.65,48785.0
2022-04-08 15:30:00,252.82,252.96,251.88,252.49,223379.0,252.82,252.96,251.88,252.49,223379.0
2022-04-11 09:30:00,249.31,251.79,247.29,247.52,65509.0,249.31,251.79,247.29,247.52,65509.0
2022-04-11 10:00:00,247.27,247.33,243.25,243.89,53531.0,247.27,247.33,243.25,243.89,53531.0
2022-04-11 10:30:00,243.91,246.73,243.84,246.73,50085.0,243.91,246.73,243.84,246.73,50085.0
2022-04-11 11:00:00,246.76,247.06,245.65,246.68,43600.0,246.76,247.06,245.65,246.68,43600.0
2022-04-11 11:30:00,246.68,247.64,246.1,246.12,68560.0,246.68,247.64,246.1,246.12,68560.0
2022-04-11 12:00:00,246.03,247.01,245.86,246.9,23536.0,246.03,247.01,245.86,246.9,23536.0
2022-04-11 12:30:00,246.76,247.34,246.5,247.01,16610.0,246.76,247.34,246.5,247.01,16610.0
2022-04-11 13:00:00,247.06,247.23,246.02,246.45,46115.0,247.06,247.23,246.02,246.45,46115.0
2022-04-11 13:30:00,246.49,247.29,246.34,247.0,22849.0,246.49,247.29,246.34,247.0,22849.0
2022-04-11 14:00:00,247.04,247.28,246.16,246.23,26677.0,247.04,247.28,246.16,246.23,26677.0
2022-04-11 14:30:00,246.12,246.36,245.94,246.11,12504.0,246.12,246.36,245.94,246.11,12504.0
2022-04-11 15:00:00,246.16,246.54,245.05,245.31,20884.0,246.16,246.54,245.05,245.31,20884.0
2022-04-11 15:30:00,245.3,245.39,242.57,242.99,103438.0,245.3,245.39,242.57,242.99,103438.0
2022-04-12 09:30:00,243.88,246.35,243.37,245.16,23074.0,243.88,246.35,243.37,245.16,23074.0
2022-04-12 10:00:00,245.17,245.33,243.35,243.37,23096.0,245.17,245.33,243.35,243.37,23096.0
2022-04-12 10:30:00,243.37,243.43,240.92,241.47,59990.0,243.37,243.43,240.92,241.47,59990.0
2022-04-12 11:00:00,241.37,243.17,241.34,243.02,30902.0,241.37,243.17,241.34,243.02,30902.0
2022-04-12 11:30:00,242.99,243.12,241.7,242.26,29579.0,242.99,243.12,241.7,242.26,29579.0
2022-04-12 12:00:00,242.24,242.34,240.51,240.55,34810.0,242.24,242.34,240.51,240.55,34810.0
2022-04-12 12:30:00,240.59,240.64,239.06,239.66,37669.0,240.59,240.64,239.06,239.66,37669.0
2022-04-12 13:00:00,239.61,239.88,239.05,239.79,23859.0,239.61,239.88,239.05,239.79,23859.0
2022-04-12 13:30:00,239.7,240.58,238.39,238.63,31004.0,239.7,240.58,238.39,238.63,31004.0
2022-04-12 14:00:00,238.63,238.79,237.97,238.22,23591.0,238.63,238.79,237.97,238.22,23591.0
2022-04-12 14:30:00,238.3,238.3,237.23,237.64,32297.0,238.3,238.3,237.23,237.64,32297.0
2022-04-12 15:00:00,237.53,237.75,235.3,235.47,35021.0,237.53,237.75,235.3,235.47,35021.0
2022-04-12 15:30:00,235.52,237.71,235.31,237.69,327921.0,235.52,237.71,235.31,237.69,327921.0
2022-04-13 09:30:00,236.63,238.67,236.63,237.79,25884.0,236.63,238.67,236.63,237.79,25884.0
2022-04-13 10:00:00,237.55,238.41,236.08,238.16,24570.0,237.55,238.41,236.08,238.16,24570.0
2022-04-13 10:30:00,238.15,239.17,237.81,239.16,30407.0,238.15,239.17,237.81,239.16,30407.0
2022-04-13 11:00:00,239.39,239.9,238.43,238.71,19754.0,239.39,239.9,238.43,238.71,19754.0
2022-04-13 11:30:00,238.71,238.76,237.83,238.43,22250.0,238.71,238.76,237.83,238.43,22250.0
2022-04-13 12:00:00,238.36,238.67,237.86,238.4,26324.0,238.36,238.67,237.86,238.4,26324.0
2022-04-13 12:30:00,238.5,239.95,238.5,239.35,11296.0,238.5,239.95,238.5,239.35,11296.0
2022-04-13 13:00:00,239.31,239.94,238.9,239.71,36317.0,239.31,239.94,238.9,239.71,36317.0
2022-04-13 13:30:00,239.67,239.71,238.27,239.71,37320.0,239.67,239.71,238.27,239.71,37320.0
2022-04-13 14:00:00,239.61,239.83,238.81,239.05,49681.0,239.61,239.83,238.81,239.05,49681.0
2022-04-13 14:30:00,239.0,239.19,238.71,238.99,40593.0,239.0,239.19,238.71,238.99,40593.0
2022-04-13 15:00:00,239.05,239.05,238.3,238.52,16076.0,239.05,239.05,238.3,238.52,16076.0
2022-04-13 15:30:00,238.5,239.41,238.35,239.36,153335.0,238.5,239.41,238.35,239.36,153335.0
2022-04-14 09:30:00,240.12,240.26,235.27,236.48,57061.0,240.12,240.26,235.27,236.48,57061.0
2022-04-14 10:00:00,236.49,238.83,236.17,238.47,42700.0,236.49,238.83,236.17,238.47,42700.0
2022-04-14 10:30:00,238.63,241.42,238.34,241.2,51949.0,238.63,241.42,238.34,241.2,51949.0
2022-04-14 11:00:00,241.21,241.65,239.85,241.25,46862.0,241.21,241.65,239.85,241.25,46862.0
2022-04-14 11:30:00,241.11,241.19,239.93,240.02,25092.0,241.11,241.19,239.93,240.02,25092.0
2022-04-14 12:00:00,239.97,240.96,239.86,240.18,31869.0,239.97,240.96,239.86,240.18,31869.0
2022-04-14 12:30:00,240.22,240.31,239.03,239.6,10699.0,240.22,240.31,239.03,239.6,10699.0
2022-04-14 13:00:00,239.76,240.52,239.13,240.52,15434.0,239.76,240.52,239.13,240.52,15434.0
2022-04-14 13:30:00,240.62,241.36,240.5,240.75,22211.0,240.62,241.36,240.5,240.75,22211.0
2022-04-14 14:00:00,240.77,240.94,239.94,240.3,25600.0,240.77,240.94,239.94,240.3,25600.0
2022-04-14 14:30:00,240.27,240.44,239.64,239.78,19735.0,240.27,240.44,239.64,239.78,19735.0
2022-04-14 15:00:00,239.85,240.24,239.42,239.71,31933.0,239.85,240.24,239.42,239.71,31933.0
2022-04-14 15:30:00,239.74,240.04,238.36,238.39,111919.0,239.74,240.04,238.36,238.39,111919.0
2022-04-18 09:30:00,238.83,239.16,236.97,237.5,14997.0,238.83,239.16,236.97,237.5,14997.0
2022-04-18 10:00:00,237.44,238.04,236.6,236.61,13273.0,237.44,238.04,236.6,236.61,13273.0
2022-04-18 10:30:00,236.77,237.42,236.37,236.88,14694.0,236.77,237.42,236.37,236.88,14694.0
2022-04-18 11:00:00,236.63,236.83,235.5,235.66,7441.0,236.63,236.83,235.5,235.66,7441.0
2022-04-18 11:30:00,235.95,235.95,235.13,235.38,10618.0,235.95,235.95,235.13,235.38,10618.0
2022-04-18 12:00:00,235.46,235.47,234.38,234.64,8309.0,235.46,235.47,234.38,234.64,8309.0
2022-04-18 12:30:00,234.61,234.85,234.3,234.83,9064.0,234.61,234.85,234.3,234.83,9064.0
2022-04-18 13:00:00,234.84,235.14,234.41,234.98,10337.0,234.84,235.14,234.41,234.98,10337.0
2022-04-18 13:30:00,235.0,236.05,234.99,235.78,11250.0,235.0,236.05,234.99,235.78,11250.0
2022-04-18 14:00:00,235.61,235.96,235.34,235.55,12875.0,235.61,235.96,235.34,235.55,12875.0
2022-04-18 14:30:00,235.58,235.85,235.05,235.09,12989.0,235.58,235.85,235.05,235.09,12989.0
2022-04-18 15:00:00,235.14,235.19,234.12,234.25,19643.0,235.14,235.19,234.12,234.25,19643.0
2022-04-18 15:30:00,234.13,234.5,232.52,234.45,201797.0,234.13,234.5,232.52,234.45,201797.0
2022-04-19 09:30:00,233.77,236.25,233.77,235.53,35897.0,233.77,236.25,233.77,235.53,35897.0
2022-04-19 10:00:00,235.33,236.36,234.86,236.31,10325.0,235.33,236.36,234.86,236.31,10325.0
2022-04-19 10:30:00,236.51,237.06,235.97,236.28,12807.0,236.51,237.06,235.97,236.28,12807.0
2022-04-19 11:00:00,236.2,237.35,236.04,237.3,15655.0,236.2,237.35,236.04,237.3,15655.0
2022-04-19 11:30:00,237.36,237.37,236.34,236.49,17347.0,237.36,237.37,236.34,236.49,17347.0
2022-04-19 12:00:00,236.55,237.38,236.45,236.85,20854.0,236.55,237.38,236.45,236.85,20854.0
2022-04-19 12:30:00,236.77,236.96,236.38,236.54,15001.0,236.77,236.96,236.38,236.54,15001.0
2022-04-19 13:00:00,236.52,237.17,236.42,236.58,13381.0,236.52,237.17,236.42,236.58,13381.0
2022-04-19 13:30:00,236.76,236.87,236.28,236.68,20120.0,236.76,236.87,236.28,236.68,20120.0
2022-04-19 14:00:00,236.64,236.73,235.86,236.31,41821.0,236.64,236.73,235.86,236.31,41821.0
2022-04-19 14:30:00,236.29,237.04,236.14,236.63,17195.0,236.29,237.04,236.14,236.63,17195.0
2022-04-19 15:00:00,236.64,237.88,236.62,237.65,19285.0,236.64,237.88,236.62,237.65,19285.0
2022-04-19 15:30:00,237.65,238.57,237.48,237.88,91748.0,237.65,238.57,237.48,237.88,91748.0
2022-04-20 09:30:00,239.7,241.65,238.63,240.0,53647.0,239.7,241.65,238.63,240.0,53647.0
2022-04-20 10:00:00,240.26,242.31,239.75,241.57,19108.0,240.26,242.31,239.75,241.57,19108.0
2022-04-20 10:30:00,241.06,242.31,240.78,242.19,27170.0,241.06,242.31,240.78,242.19,27170.0
2022-04-20 11:00:00,242.1,243.41,241.68,243.33,23139.0,242.1,243.41,241.68,243.33,23139.0
2022-04-20 11:30:00,243.36,244.09,243.03,243.88,10380.0,243.36,244.09,243.03,243.88,10380.0
2022-04-20 12:00:00,244.04,244.76,243.32,243.61,18400.0,244.04,244.76,243.32,243.61,18400.0
2022-04-20 12:30:00,243.57,245.08,243.54,244.58,11891.0,243.57,245.08,243.54,244.58,11891.0
2022-04-20 13:00:00,244.77,245.2,244.33,244.71,14470.0,244.77,245.2,244.33,244.71,14470.0
2022-04-20 13:30:00,244.76,244.95,243.92,243.93,29250.0,244.76,244.95,243.92,243.93,29250.0
2022-04-20 14:00:00,243.97,244.14,243.07,243.13,24341.0,243.97,244.14,243.07,243.13,24341.0
2022-04-20 14:30:00,243.12,243.17,242.17,242.65,29863.0,243.12,243.17,242.17,242.65,29863.0
2022-04-20 15:00:00,242.65,243.21,242.54,242.88,22938.0,242.65,243.21,242.54,242.88,22938.0
2022-04-20 15:30:00,242.86,243.7,242.38,242.82,91418.0,242.86,243.7,242.38,242.82,91418.0
2022-04-21 09:30:00,245.23,245.37,243.55,244.62,24393.0,245.23,245.37,243.55,244.62,24393.0
2022-04-21 10:00:00,244.41,244.52,242.68,244.14,38340.0,244.41,244.52,242.68,244.14,38340.0
2022-04-21 10:30:00,244.25,244.9,242.29,242.99,32068.0,244.25,244.9,242.29,242.99,32068.0
2022-04-21 11:00:00,242.77,244.0,242.6,243.17,22660.0,242.77,244.0,242.6,243.17,22660.0
2022-04-21 11:30:00,243.24,243.36,241.81,241.84,16515.0,243.24,243.36,241.81,241.84,16515.0
2022-04-21 12:00:00,241.86,242.28,241.2,241.2,13501.0,241.86,242.28,241.2,241.2,13501.0
2022-04-21 12:30:00,241.15,241.75,240.54,240.57,35159.0,241.15,241.75,240.54,240.57,35159.0
2022-04-21 13:00:00,240.56,240.7,239.26,240.19,14698.0,240.56,240.7,239.26,240.19,14698.0
2022-04-21 13:30:00,240.33,240.43,239.53,239.87,7466.0,240.33,240.43,239.53,239.87,7466.0
2022-04-21 14:00:00,239.26,239.33,238.02,238.78,16223.0,239.26,239.33,238.02,238.78,16223.0
2022-04-21 14:30:00,238.72,239.39,238.05,238.05,15155.0,238.72,239.39,238.05,238.05,15155.0
2022-04-21 15:00:00,238.0,238.16,237.06,238.15,21603.0,238.0,238.16,237.06,238.15,21603.0
2022-04-21 15:30:00,238.01,238.01,235.39,236.49,108802.0,238.01,238.01,235.39,236.49,108802.0
2022-04-22 09:30:00,234.01,234.43,229.33,229.33,28940.0,234.01,234.43,229.33,229.33,28940.0
2022-04-22 10:00:00,229.13,230.74,228.6,229.73,22898.0,229.13,230.74,228.6,229.73,22898.0
2022-04-22 10:30:00,229.6,230.07,228.46,228.73,24377.0,229.6,230.07,228.46,228.73,24377.0
2022-04-22 11:00:00,228.75,230.35,228.42,230.35,24363.0,228.75,230.35,228.42,230.35,24363.0
2022-04-22 11:30:00,230.38,231.54,230.26,230.92,45782.0,230.38,231.54,230.26,230.92,45782.0
2022-04-22 12:00:00,230.91,231.17,230.3,230.67,29848.0,230.91,231.17,230.3,230.67,29848.0
2022-04-22 12:30:00,230.89,231.44,230.81,231.12,54718.0,230.89,231.44,230.81,231.12,54718.0
2022-04-22 13:00:00,231.17,231.61,230.46,231.51,29708.0,231.17,231.61,230.46,231.51,29708.0
2022-04-22 13:30:00,231.46,231.7,230.56,230.61,23921.0,231.46,231.7,230.56,230.61,23921.0
2022-04-22 14:00:00,230.41,230.62,229.86,230.23,35446.0,230.41,230.62,229.86,230.23,35446.0
2022-04-22 14:30:00,230.23,230.31,228.86,229.12,35651.0,230.23,230.31,228.86,229.12,35651.0
2022-04-22 15:00:00,229.26,229.96,228.39,229.28,32212.0,229.26,229.96,228.39,229.28,32212.0
2022-04-22 15:30:00,229.33,230.39,227.92,228.15,176121.0,229.33,230.39,227.92,228.15,176121.0
2022-04-25 09:30:00,223.45,223.45,216.14,216.3,111681.0,223.45,223.45,216.14,216.3,111681.0
2022-04-25 10:00:00,216.7,219.54,216.18,219.28,119392.0,216.7,219.54,216.18,219.28,119392.0
2022-04-25 10:30:00,219.35,220.84,218.39,218.46,39600.0,219.35,220.84,218.39,218.46,39600.0
2022-04-25 11:00:00,218.53,218.89,217.58,217.63,32056.0,218.53,218.89,217.58,217.63,32056.0
2022-04-25 11:30:00,217.75,217.86,216.29,217.1,32496.0,217.75,217.86,216.29,217.1,32496.0
2022-04-25 12:00:00,217.1,218.57,216.84,217.76,37140.0,217.1,218.57,216.84,217.76,37140.0
2022-04-25 12:30:00,217.73,218.42,217.41,217.88,27972.0,217.73,218.42,217.41,217.88,27972.0
2022-04-25 13:00:00,217.96,219.18,217.35,218.79,25863.0,217.96,219.18,217.35,218.79,25863.0
2022-04-25 13:30:00,219.0,219.45,217.92,218.28,36858.0,219.0,219.45,217.92,218.28,36858.0
2022-04-25 14:00:00,218.24,219.65,217.81,219.4,22328.0,218.24,219.65,217.81,219.4,22328.0
2022-04-25 14:30:00,219.5,219.74,218.28,218.37,58201.0,219.5,219.74,218.28,218.37,58201.0
2022-04-25 15:00:00,218.38,219.82,217.56,219.31,55596.0,218.38,219.82,217.56,219.31,55596.0
2022-04-25 15:30:00,219.57,220.21,218.86,220.06,244666.0,219.57,220.21,218.86,220.06,244666.0
2022-04-26 09:30:00,217.99,218.79,211.07,211.08,135773.0,217.99,218.79,211.07,211.08,135773.0
2022-04-26 10:00:00,211.11,212.56,208.58,208.98,103676.0,211.11,212.56,208.58,208.98,103676.0
2022-04-26 10:30:00,208.84,209.15,207.38,207.49,59864.0,208.84,209.15,207.38,207.49,59864.0
2022-04-26 11:00:00,207.41,207.44,206.48,206.77,80601.0,207.41,207.44,206.48,206.77,80601.0
2022-04-26 11:30:00,206.68,208.27,205.94,208.05,87529.0,206.68,208.27,205.94,208.05,87529.0
2022-04-26 12:00:00,207.98,208.42,206.7,207.85,58613.0,207.98,208.42,206.7,207.85,58613.0
2022-04-26 12:30:00,207.93,207.93,206.7,207.91,22245.0,207.93,207.93,206.7,207.91,22245.0
2022-04-26 13:00:00,207.95,207.95,205.78,205.93,51700.0,207.95,207.95,205.78,205.93,51700.0
2022-04-26 13:30:00,205.98,206.75,205.25,206.39,39622.0,205.98,206.75,205.25,206.39,39622.0
2022-04-26 14:00:00,206.58,207.74,206.09,207.3,61934.0,206.58,207.74,206.09,207.3,61934.0
2022-04-26 14:30:00,207.28,207.52,206.54,207.39,85989.0,207.28,207.52,206.54,207.39,85989.0
2022-04-26 15:00:00,207.36,207.67,205.49,205.71,122547.0,207.36,207.67,205.49,205.71,122547.0
2022-04-26 15:30:00,205.68,207.26,205.03,206.35,317600.0,205.68,207.26,205.03,206.35,317600.0
2022-04-27 09:30:00,215.0,218.0,210.89,214.27,210432.0,215.0,218.0,210.89,214.27,210432.0
2022-04-27 10:00:00,214.42,215.99,208.13,208.31,157785.0,214.42,215.99,208.13,208.31,157785.0
2022-04-27 10:30:00,208.21,208.85,205.45,205.8,138758.0,208.21,208.85,205.45,205.8,138758.0
2022-04-27 11:00:00,205.88,207.89,204.5,207.38,116262.0,205.88,207.89,204.5,207.38,116262.0
2022-04-27 11:30:00,207.6,211.13,207.44,208.67,103302.0,207.6,211.13,207.44,208.67,103302.0
2022-04-27 12:00:00,208.84,212.75,208.4,212.6,89895.0,208.84,212.75,208.4,212.6,89895.0
2022-04-27 12:30:00,212.56,212.6,210.54,211.77,326645.0,212.56,212.6,210.54,211.77,326645.0
2022-04-27 13:00:00,211.61,211.65,209.23,210.78,37229.0,211.61,211.65,209.23,210.78,37229.0
2022-04-27 13:30:00,210.99,212.8,210.2,212.17,48940.0,210.99,212.8,210.2,212.17,48940.0
2022-04-27 14:00:00,212.0,212.5,211.13,211.66,40180.0,212.0,212.5,211.13,211.66,40180.0
2022-04-27 14:30:00,211.45,212.37,211.33,212.09,62657.0,211.45,212.37,211.33,212.09,62657.0
2022-04-27 15:00:00,212.1,212.37,211.16,211.99,81395.0,212.1,212.37,211.16,211.99,81395.0
2022-04-27 15:30:00,211.93,212.05,210.04,210.06,234333.0,211.93,212.05,210.04,210.06,234333.0
2022-04-28 09:30:00,212.53,215.99,209.08,210.88,101628.0,212.53,215.99,209.08,210.88,101628.0
2022-04-28 10:00:00,210.95,214.61,210.27,213.21,259676.0,210.95,214.61,210.27,213.21,259676.0
2022-04-28 10:30:00,213.45,213.46,211.88,212.3,56648.0,213.45,213.46,211.88,212.3,56648.0
2022-04-28 11:00:00,212.2,213.3,212.04,212.43,66095.0,212.2,213.3,212.04,212.43,66095.0
2022-04-28 11:30:00,212.53,213.19,212.03,212.98,269590.0,212.53,213.19,212.03,212.98,269590.0
2022-04-28 12:00:00,212.99,213.33,212.09,213.33,95930.0,212.99,213.33,212.09,213.33,95930.0
2022-04-28 12:30:00,213.56,217.26,213.38,217.24,97771.0,213.56,217.26,213.38,217.24,97771.0
2022-04-28 13:00:00,217.3,218.66,217.21,218.66,48603.0,217.3,218.66,217.21,218.66,48603.0
2022-04-28 13:30:00,218.7,218.93,217.86,218.9,47799.0,218.7,218.93,217.86,218.9,47799.0
2022-04-28 14:00:00,218.8,220.07,218.46,219.12,74609.0,218.8,220.07,218.46,219.12,74609.0
2022-04-28 14:30:00,219.25,220.2,218.79,220.13,62732.0,219.25,220.2,218.79,220.13,62732.0
2022-04-28 15:00:00,220.08,220.52,219.5,220.13,87882.0,220.08,220.52,219.5,220.13,87882.0
2022-04-28 15:30:00,220.23,220.3,218.82,219.58,283993.0,220.23,220.3,218.82,219.58,283993.0
2022-04-29 09:30:00,222.32,227.71,221.27,227.33,88113.0,222.32,227.71,221.27,227.33,88113.0
2022-04-29 10:00:00,227.76,228.29,224.21,224.38,75253.0,227.76,228.29,224.21,224.38,75253.0
2022-04-29 10:30:00,224.34,224.84,222.97,223.99,91243.0,224.34,224.84,222.97,223.99,91243.0
2022-04-29 11:00:00,223.99,224.58,223.71,224.58,39630.0,223.99,224.58,223.71,224.58,39630.0
2022-04-29 11:30:00,224.39,225.39,223.43,223.43,33319.0,224.39,225.39,223.43,223.43,33319.0
2022-04-29 12:00:00,223.43,223.46,222.13,222.31,40893.0,223.43,223.46,222.13,222.31,40893.0
2022-04-29 12:30:00,222.31,222.48,220.38,220.84,50190.0,222.31,222.48,220.38,220.84,50190.0
2022-04-29 13:00:00,220.84,222.65,220.82,221.99,29186.0,220.84,222.65,220.82,221.99,29186.0
2022-04-29 13:30:00,222.06,222.6,221.45,221.96,37264.0,222.06,222.6,221.45,221.96,37264.0
2022-04-29 14:00:00,221.96,222.29,221.44,221.73,47808.0,221.96,222.29,221.44,221.73,47808.0
2022-04-29 14:30:00,221.65,221.95,221.01,221.53,60187.0,221.65,221.95,221.01,221.53,60187.0
2022-04-29 15:00:00,221.46,221.72,220.38,220.71,77680.0,221.46,221.72,220.38,220.71,77680.0
2022-04-29 15:30:00,220.73,221.18,217.53,217.99,252239.0,220.73,221.18,217.53,217.99,252239.0
2022-05-02 09:30:00,215.52,217.32,214.56,215.88,57420.0,215.52,217.32,214.56,215.88,57420.0
2022-05-02 10:00:00,215.76,217.56,214.86,217.18,85588.0,215.76,217.56,214.86,217.18,85588.0
2022-05-02 10:30:00,217.39,218.2,216.72,217.17,65010.0,217.39,218.2,216.72,217.17,65010.0
2022-05-02 11:00:00,217.42,217.45,215.35,216.53,51879.0,217.42,217.45,215.35,216.53,51879.0
2022-05-02 11:30:00,216.64,217.54,215.85,216.95,42104.0,216.64,217.54,215.85,216.95,42104.0
2022-05-02 12:00:00,217.2,217.48,215.71,216.46,32009.0,217.2,217.48,215.71,216.46,32009.0
2022-05-02 12:30:00,216.59,217.09,214.67,214.67,24169.0,216.59,217.09,214.67,214.67,24169.0
2022-05-02 13:00:00,214.97,215.74,214.27,214.86,36564.0,214.97,215.74,214.27,214.86,36564.0
2022-05-02 13:30:00,214.92,215.35,212.78,213.32,56166.0,214.92,215.35,212.78,213.32,56166.0
2022-05-02 14:00:00,213.34,213.4,211.3,212.56,37798.0,213.34,213.4,211.3,212.56,37798.0
2022-05-02 14:30:00,212.43,213.34,211.55,212.77,27292.0,212.43,213.34,211.55,212.77,27292.0
2022-05-02 15:00:00,212.8,216.67,212.75,216.17,46784.0,212.8,216.67,212.75,216.17,46784.0
2022-05-02 15:30:00,216.41,217.56,216.09,217.15,166909.0,216.41,217.56,216.09,217.15,166909.0
2022-05-03 09:30:00,217.29,220.54,217.29,219.38,52385.0,217.29,220.54,217.29,219.38,52385.0
2022-05-03 10:00:00,219.64,220.26,217.33,218.42,31534.0,219.64,220.26,217.33,218.42,31534.0
2022-05-03 10:30:00,218.58,218.97,217.08,217.97,28491.0,218.58,218.97,217.08,217.97,28491.0
2022-05-03 11:00:00,217.72,219.5,217.54,218.8,30842.0,217.72,219.5,217.54,218.8,30842.0
2022-05-03 11:30:00,218.9,219.17,217.43,217.43,28478.0,218.9,219.17,217.43,217.43,28478.0
2022-05-03 12:00:00,217.72,218.11,216.08,216.09,25963.0,217.72,218.11,216.08,216.09,25963.0
2022-05-03 12:30:00,215.7,217.08,215.66,216.11,20898.0,215.7,217.08,215.66,216.11,20898.0
2022-05-03 13:00:00,216.18,217.16,215.98,216.58,22392.0,216.18,217.16,215.98,216.58,22392.0
2022-05-03 13:30:00,216.58,217.53,216.58,217.37,22941.0,216.58,217.53,216.58,217.37,22941.0
2022-05-03 14:00:00,217.32,217.32,215.29,215.61,23491.0,217.32,217.32,215.29,215.61,23491.0
2022-05-03 14:30:00,215.71,216.66,215.33,216.64,34228.0,215.71,216.66,215.33,216.64,34228.0
2022-05-03 15:00:00,216.72,216.93,215.59,215.99,31041.0,216.72,216.93,215.59,215.99,31041.0
2022-05-03 15:30:00,216.12,216.27,214.85,215.43,169239.0,216.12,216.27,214.85,215.43,169239.0
2022-05-04 09:30:00,214.73,215.29,212.64,213.12,55624.0,214.73,215.29,212.64,213.12,55624.0
2022-05-04 10:00:00,213.03,213.96,212.01,212.95,41626.0,213.03,213.96,212.01,212.95,41626.0
2022-05-04 10:30:00,213.1,213.46,212.25,212.93,27936.0,213.1,213.46,212.25,212.93,27936.0
2022-05-04 11:00:00,212.94,213.65,212.43,213.48,27339.0,212.94,213.65,212.43,213.48,27339.0
2022-05-04 11:30:00,213.32,214.96,213.22,214.26,31266.0,213.32,214.96,213.22,214.26,31266.0
2022-05-04 12:00:00,214.44,215.29,214.21,214.86,20537.0,214.44,215.29,214.21,214.86,20537.0
2022-05-04 12:30:00,215.08,215.79,215.01,215.66,28788.0,215.08,215.79,215.01,215.66,28788.0
2022-05-04 13:00:00,215.82,216.36,214.96,215.18,26194.0,215.82,216.36,214.96,215.18,26194.0
2022-05-04 13:30:00,215.28,216.4,215.06,216.36,28056.0,215.28,216.4,215.06,216.36,28056.0
2022-05-04 14:00:00,216.48,217.15,214.55,216.03,40425.0,216.48,217.15,214.55,216.03,40425.0
2022-05-04 14:30:00,216.27,220.72,213.22,219.82,58126.0,216.27,220.72,213.22,219.82,58126.0
2022-05-04 15:00:00,220.17,222.45,220.03,222.17,75761.0,220.17,222.45,220.03,222.17,75761.0
2022-05-04 15:30:00,222.4,223.73,222.2,222.92,204296.0,222.4,223.73,222.2,222.92,204296.0
2022-05-05 09:30:00,221.32,222.34,219.67,220.09,50122.0,221.32,222.34,219.67,220.09,50122.0
2022-05-05 10:00:00,220.17,220.17,217.5,218.47,26357.0,220.17,220.17,217.5,218.47,26357.0
2022-05-05 10:30:00,218.73,218.73,216.87,217.93,43901.0,218.73,218.73,216.87,217.93,43901.0
2022-05-05 11:00:00,217.84,218.22,216.31,217.06,30999.0,217.84,218.22,216.31,217.06,30999.0
2022-05-05 11:30:00,216.84,217.5,214.79,214.95,18472.0,216.84,217.5,214.79,214.95,18472.0
2022-05-05 12:00:00,214.94,216.14,214.0,215.72,17855.0,214.94,216.14,214.0,215.72,17855.0
2022-05-05 12:30:00,215.71,216.73,215.19,216.48,18044.0,215.71,216.73,215.19,216.48,18044.0
2022-05-05 13:00:00,216.81,217.63,216.15,216.7,17374.0,216.81,217.63,216.15,216.7,17374.0
2022-05-05 13:30:00,216.58,217.22,215.65,215.89,16822.0,216.58,217.22,215.65,215.89,16822.0
2022-05-05 14:00:00,215.74,216.42,215.15,215.31,14701.0,215.74,216.42,215.15,215.31,14701.0
2022-05-05 14:30:00,215.11,216.18,214.63,215.29,18541.0,215.11,216.18,214.63,215.29,18541.0
2022-05-05 15:00:00,215.23,215.23,213.18,213.59,28232.0,215.23,215.23,213.18,213.59,28232.0
2022-05-05 15:30:00,213.42,215.81,213.1,215.32,106844.0,213.42,215.81,213.1,215.32,106844.0
2022-05-06 09:30:00,213.83,213.83,211.29,212.2,122885.0,213.83,213.83,211.29,212.2,122885.0
2022-05-06 10:00:00,212.2,213.15,210.81,211.59,33606.0,212.2,213.15,210.81,211.59,33606.0
2022-05-06 10:30:00,211.34,213.48,210.05,213.04,34301.0,211.34,213.48,210.05,213.04,34301.0
2022-05-06 11:00:00,213.16,214.17,212.16,213.86,30198.0,213.16,214.17,212.16,213.86,30198.0
2022-05-06 11:30:00,213.84,213.85,211.86,212.22,26811.0,213.84,213.85,211.86,212.22,26811.0
2022-05-06 12:00:00,212.5,213.91,211.83,213.66,15649.0,212.5,213.91,211.83,213.66,15649.0
2022-05-06 12:30:00,213.37,214.46,212.65,214.27,16829.0,213.37,214.46,212.65,214.27,16829.0
2022-05-06 13:00:00,214.04,214.72,213.24,214.18,28188.0,214.04,214.72,213.24,214.18,28188.0
2022-05-06 13:30:00,214.28,214.43,212.47,212.84,24208.0,214.28,214.43,212.47,212.84,24208.0
2022-05-06 14:00:00,212.48,212.88,211.9,212.03,25411.0,212.48,212.88,211.9,212.03,25411.0
2022-05-06 14:30:00,212.14,213.62,211.28,212.68,26173.0,212.14,213.62,211.28,212.68,26173.0
2022-05-06 15:00:00,212.35,212.93,212.01,212.73,34680.0,212.35,212.93,212.01,212.73,34680.0
2022-05-06 15:30:00,212.63,214.46,212.63,213.84,106195.0,212.63,214.46,212.63,213.84,106195.0
2022-05-09 09:30:00,210.64,212.04,209.49,210.21,55399.0,210.64,212.04,209.49,210.21,55399.0
2022-05-09 10:00:00,210.23,210.23,207.75,208.77,51400.0,210.23,210.23,207.75,208.77,51400.0
2022-05-09 10:30:00,208.77,208.77,206.41,206.89,36482.0,208.77,208.77,206.41,206.89,36482.0
2022-05-09 11:00:00,206.62,207.31,205.83,205.9,45070.0,206.62,207.31,205.83,205.9,45070.0
2022-05-09 11:30:00,205.84,207.24,205.29,207.24,37018.0,205.84,207.24,205.29,207.24,37018.0
2022-05-09 12:00:00,207.24,207.79,206.0,206.81,49911.0,207.24,207.79,206.0,206.81,49911.0
2022-05-09 12:30:00,206.81,207.3,205.61,205.84,32549.0,206.81,207.3,205.61,205.84,32549.0
2022-05-09 13:00:00,205.84,206.29,205.13,206.29,29637.0,205.84,206.29,205.13,206.29,29637.0
2022-05-09 13:30:00,206.2,206.46,204.32,205.01,38957.0,206.2,206.46,204.32,205.01,38957.0
2022-05-09 14:00:00,205.17,206.03,204.7,205.15,30226.0,205.17,206.03,204.7,205.15,30226.0
2022-05-09 14:30:00,205.11,205.46,204.37,205.15,38738.0,205.11,205.46,204.37,205.15,38738.0
2022-05-09 15:00:00,205.37,206.25,204.33,204.62,43123.0,205.37,206.25,204.33,204.62,43123.0
2022-05-09 15:30:00,204.52,204.83,203.2,204.25,169732.0,204.52,204.83,203.2,204.25,169732.0
2022-05-10 09:30:00,207.03,208.67,203.88,206.52,67894.0,207.03,208.67,203.88,206.52,67894.0
2022-05-10 10:00:00,206.35,207.28,203.84,204.24,46529.0,206.35,207.28,203.84,204.24,46529.0
2022-05-10 10:30:00,204.12,204.61,201.88,201.91,40451.0,204.12,204.61,201.88,201.91,40451.0
2022-05-10 11:00:00,202.02,202.34,199.71,200.61,64823.0,202.02,202.34,199.71,200.61,64823.0
2022-05-10 11:30:00,200.66,201.35,199.67,200.67,30026.0,200.66,201.35,199.67,200.67,30026.0
2022-05-10 12:00:00,200.73,201.64,200.23,201.02,29724.0,200.73,201.64,200.23,201.02,29724.0
2022-05-10 12:30:00,200.97,201.6,200.24,200.43,39044.0,200.97,201.6,200.24,200.43,39044.0
2022-05-10 13:00:00,200.59,202.63,200.38,202.63,40305.0,200.59,202.63,200.38,202.63,40305.0
2022-05-10 13:30:00,202.94,205.24,202.94,205.24,36883.0,202.94,205.24,202.94,205.24,36883.0
2022-05-10 14:00:00,205.26,206.05,204.35,204.7,49944.0,205.26,206.05,204.35,204.7,49944.0
2022-05-10 14:30:00,204.71,205.96,204.58,205.1,28461.0,204.71,205.96,204.58,205.1,28461.0
2022-05-10 15:00:00,205.03,205.69,203.75,203.97,22272.0,205.03,205.69,203.75,203.97,22272.0
2022-05-10 15:30:00,203.86,204.01,202.48,203.18,73283.0,203.86,204.01,202.48,203.18,73283.0
2022-05-11 09:30:00,203.05,207.63,202.02,206.56,56448.0,203.05,207.63,202.02,206.56,56448.0
2022-05-11 10:00:00,206.11,207.23,204.66,207.09,38562.0,206.11,207.23,204.66,207.09,38562.0
2022-05-11 10:30:00,207.03,207.77,205.54,206.76,44989.0,207.03,207.77,205.54,206.76,44989.0
2022-05-11 11:00:00,206.59,207.47,206.26,207.43,30895.0,206.59,207.47,206.26,207.43,30895.0
2022-05-11 11:30:00,207.34,208.11,206.55,206.73,28728.0,207.34,208.11,206.55,206.73,28728.0
2022-05-11 12:00:00,206.72,207.57,205.45,205.58,33137.0,206.72,207.57,205.45,205.58,33137.0
2022-05-11 12:30:00,205.31,206.85,205.13,205.56,35132.0,205.31,206.85,205.13,205.56,35132.0
2022-05-11 13:00:00,205.56,205.56,203.73,203.74,24728.0,205.56,205.56,203.73,203.74,24728.0
2022-05-11 13:30:00,203.91,204.32,201.99,202.15,28135.0,203.91,204.32,201.99,202.15,28135.0
2022-05-11 14:00:00,202.39,204.18,202.39,203.22,29322.0,202.39,204.18,202.39,203.22,29322.0
2022-05-11 14:30:00,203.2,205.07,202.92,203.1,55781.0,203.2,205.07,202.92,203.1,55781.0
2022-05-11 15:00:00,203.05,203.29,201.72,202.15,42454.0,203.05,203.29,201.72,202.15,42454.0
2022-05-11 15:30:00,202.14,202.59,200.45,201.01,155375.0,202.14,202.59,200.45,201.01,155375.0
2022-05-12 09:30:00,198.99,203.01,198.11,201.05,58322.0,198.99,203.01,198.11,201.05,58322.0
2022-05-12 10:00:00,201.0,202.71,200.48,201.92,37888.0,201.0,202.71,200.48,201.92,37888.0
2022-05-12 10:30:00,201.99,204.41,201.41,204.33,48857.0,201.99,204.41,201.41,204.33,48857.0
2022-05-12 11:00:00,204.3,205.14,203.93,204.3,44266.0,204.3,205.14,203.93,204.3,44266.0
2022-05-12 11:30:00,204.36,204.36,202.26,202.66,28650.0,204.36,204.36,202.26,202.66,28650.0
2022-05-12 12:00:00,202.33,203.75,202.25,203.46,33874.0,202.33,203.75,202.25,203.46,33874.0
2022-05-12 12:30:00,203.65,204.08,202.9,203.28,16402.0,203.65,204.08,202.9,203.28,16402.0
2022-05-12 13:00:00,203.28,203.48,202.57,202.98,20385.0,203.28,203.48,202.57,202.98,20385.0
2022-05-12 13:30:00,202.98,203.46,202.04,202.2,45006.0,202.98,203.46,202.04,202.2,45006.0
2022-05-12 14:00:00,202.2,202.81,201.31,201.55,30061.0,202.2,202.81,201.31,201.55,30061.0
2022-05-12 14:30:00,201.33,201.51,199.93,200.33,50470.0,201.33,201.51,199.93,200.33,50470.0
2022-05-12 15:00:00,200.37,202.28,200.03,201.44,58578.0,200.37,202.28,200.03,201.44,58578.0
2022-05-12 15:30:00,201.49,202.7,201.02,202.63,105151.0,201.49,202.7,201.02,202.63,105151.0
2022-05-13 09:30:00,205.64,210.02,204.29,209.23,62473.0,205.64,210.02,204.29,209.23,62473.0
2022-05-13 10:00:00,209.43,211.22,209.07,210.58,23005.0,209.43,211.22,209.07,210.58,23005.0
2022-05-13 10:30:00,210.55,210.99,209.78,210.45,31726.0,210.55,210.99,209.78,210.45,31726.0
2022-05-13 11:00:00,210.57,210.62,209.43,210.24,15838.0,210.57,210.62,209.43,210.24,15838.0
2022-05-13 11:30:00,210.28,210.38,209.59,210.24,12261.0,210.28,210.38,209.59,210.24,12261.0
2022-05-13 12:00:00,210.52,211.17,210.23,210.53,9551.0,210.52,211.17,210.23,210.53,9551.0
2022-05-13 12:30:00,210.62,210.76,209.54,210.27,16121.0,210.62,210.76,209.54,210.27,16121.0
2022-05-13 13:00:00,210.37,210.57,209.3,209.5,36110.0,210.37,210.57,209.3,209.5,36110.0
2022-05-13 13:30:00,209.55,209.95,208.29,208.42,16382.0,209.55,209.95,208.29,208.42,16382.0
2022-05-13 14:00:00,208.09,208.09,207.26,207.86,12675.0,208.09,208.09,207.26,207.86,12675.0
2022-05-13 14:30:00,207.89,209.02,207.67,208.89,17980.0,207.89,209.02,207.67,208.89,17980.0
2022-05-13 15:00:00,208.96,210.0,208.94,210.0,24806.0,208.96,210.0,208.94,210.0,24806.0
2022-05-13 15:30:00,210.01,210.15,207.84,208.72,80223.0,210.01,210.15,207.84,208.72,80223.0
2022-05-16 09:30:00,206.6,207.95,203.85,205.39,33322.0,206.6,207.95,203.85,205.39,33322.0
2022-05-16 10:00:00,205.39,209.48,205.39,209.05,28343.0,205.39,209.48,205.39,209.05,28343.0
2022-05-16 10:30:00,208.95,208.95,206.91,207.06,26105.0,208.95,208.95,206.91,207.06,26105.0
2022-05-16 11:00:00,206.52,207.69,206.32,207.02,24624.0,206.52,207.69,206.32,207.02,24624.0
2022-05-16 11:30:00,207.08,208.5,206.92,207.73,18987.0,207.08,208.5,206.92,207.73,18987.0
2022-05-16 12:00:00,207.85,208.06,206.39,206.49,27085.0,207.85,208.06,206.39,206.49,27085.0
2022-05-16 12:30:00,206.65,207.18,206.01,206.01,11795.0,206.65,207.18,206.01,206.01,11795.0
2022-05-16 13:00:00,206.01,208.2,205.86,208.2,13549.0,206.01,208.2,205.86,208.2,13549.0
2022-05-16 13:30:00,208.31,208.38,207.66,208.16,17121.0,208.31,208.38,207.66,208.16,17121.0
2022-05-16 14:00:00,208.18,208.79,207.98,208.73,14547.0,208.18,208.79,207.98,208.73,14547.0
2022-05-16 14:30:00,208.69,208.69,207.36,208.03,18446.0,208.69,208.69,207.36,208.03,18446.0
2022-05-16 15:00:00,208.04,208.24,206.87,207.1,18794.0,208.04,208.24,206.87,207.1,18794.0
2022-05-16 15:30:00,207.03,207.27,206.18,206.75,74026.0,207.03,207.27,206.18,206.75,74026.0
2022-05-17 09:30:00,209.06,211.15,207.29,207.69,36529.0,209.06,211.15,207.29,207.69,36529.0
2022-05-17 10:00:00,207.54,207.85,205.38,205.64,21210.0,207.54,207.85,205.38,205.64,21210.0
2022-05-17 10:30:00,205.68,206.24,204.5,205.27,20761.0,205.68,206.24,204.5,205.27,20761.0
2022-05-17 11:00:00,205.23,206.97,205.23,206.97,10835.0,205.23,206.97,205.23,206.97,10835.0
2022-05-17 11:30:00,206.86,207.47,206.48,206.73,27835.0,206.86,207.47,206.48,206.73,27835.0
2022-05-17 12:00:00,206.65,206.73,206.15,206.59,24922.0,206.65,206.73,206.15,206.59,24922.0
2022-05-17 12:30:00,206.51,207.27,206.31,206.79,75866.0,206.51,207.27,206.31,206.79,75866.0
2022-05-17 13:00:00,206.84,207.8,206.71,206.9,95537.0,206.84,207.8,206.71,206.9,95537.0
2022-05-17 13:30:00,206.8,207.54,206.53,207.28,43415.0,206.8,207.54,206.53,207.28,43415.0
2022-05-17 14:00:00,207.21,208.14,206.27,207.01,26563.0,207.21,208.14,206.27,207.01,26563.0
2022-05-17 14:30:00,206.61,208.12,206.36,207.91,15530.0,206.61,208.12,206.36,207.91,15530.0
2022-05-17 15:00:00,207.77,208.02,207.12,207.32,21494.0,207.77,208.02,207.12,207.32,21494.0
2022-05-17 15:30:00,207.27,207.35,206.16,206.7,115482.0,207.27,207.35,206.16,206.7,115482.0
2022-05-18 09:30:00,204.11,205.74,201.75,202.0,31109.0,204.11,205.74,201.75,202.0,31109.0
2022-05-18 10:00:00,201.81,202.3,200.48,201.34,35015.0,201.81,202.3,200.48,201.34,35015.0
2022-05-18 10:30:00,200.74,201.76,200.42,201.68,24894.0,200.74,201.76,200.42,201.68,24894.0
2022-05-18 11:00:00,201.67,201.88,199.86,199.87,28548.0,201.67,201.88,199.86,199.87,28548.0
2022-05-18 11:30:00,199.88,200.97,199.64,199.68,22078.0,199.88,200.97,199.64,199.68,22078.0
2022-05-18 12:00:00,199.67,200.3,199.38,200.11,17441.0,199.67,200.3,199.38,200.11,17441.0
2022-05-18 12:30:00,200.11,200.14,199.7,200.0,24730.0,200.11,200.14,199.7,200.0,24730.0
2022-05-18 13:00:00,199.85,199.85,198.46,199.03,31406.0,199.85,199.85,198.46,199.03,31406.0
2022-05-18 13:30:00,198.8,199.15,197.52,197.78,54773.0,198.8,199.15,197.52,197.78,54773.0
2022-05-18 14:00:00,197.68,198.39,197.47,197.71,34557.0,197.68,198.39,197.47,197.71,34557.0
2022-05-18 14:30:00,197.7,197.7,196.21,196.41,31984.0,197.7,197.7,196.21,196.41,31984.0
2022-05-18 15:00:00,196.41,196.81,195.93,196.06,50954.0,196.41,196.81,195.93,196.06,50954.0
2022-05-18 15:30:00,196.12,197.35,195.81,197.26,218998.0,196.12,197.35,195.81,197.26,218998.0
2022-05-19 09:30:00,196.2,198.54,195.57,197.7,30369.0,196.2,198.54,195.57,197.7,30369.0
2022-05-19 10:00:00,198.61,201.56,198.16,200.73,32920.0,198.61,201.56,198.16,200.73,32920.0
2022-05-19 10:30:00,200.75,201.56,199.35,199.8,51942.0,200.75,201.56,199.35,199.8,51942.0
2022-05-19 11:00:00,199.94,201.04,199.53,199.8,50873.0,199.94,201.04,199.53,199.8,50873.0
2022-05-19 11:30:00,199.99,202.56,199.95,201.69,103901.0,199.99,202.56,199.95,201.69,103901.0
2022-05-19 12:00:00,201.7,202.72,201.29,201.61,97994.0,201.7,202.72,201.29,201.61,97994.0
2022-05-19 12:30:00,201.61,201.8,200.56,201.55,21527.0,201.61,201.8,200.56,201.55,21527.0
2022-05-19 13:00:00,201.55,201.59,200.26,200.92,52328.0,201.55,201.59,200.26,200.92,52328.0
2022-05-19 13:30:00,200.99,202.36,200.34,202.2,92046.0,200.99,202.36,200.34,202.2,92046.0
2022-05-19 14:00:00,202.16,202.4,201.1,202.22,37891.0,202.16,202.4,201.1,202.22,37891.0
2022-05-19 14:30:00,202.02,202.92,201.35,202.78,125065.0,202.02,202.92,201.35,202.78,125065.0
2022-05-19 15:00:00,202.71,203.37,200.94,201.02,36444.0,202.71,203.37,200.94,201.02,36444.0
2022-05-19 15:30:00,200.91,202.17,200.55,201.74,183641.0,200.91,202.17,200.55,201.74,183641.0
2022-05-20 09:30:00,204.5,204.66,201.77,202.0,51329.0,204.5,204.66,201.77,202.0,51329.0
2022-05-20 10:00:00,202.02,202.46,200.54,201.27,28273.0,202.02,202.46,200.54,201.27,28273.0
2022-05-20 10:30:00,201.25,201.86,199.87,199.94,17411.0,201.25,201.86,199.87,199.94,17411.0
2022-05-20 11:00:00,199.95,200.21,198.62,199.25,14822.0,199.95,200.21,198.62,199.25,14822.0
2022-05-20 11:30:00,199.36,200.23,199.35,200.03,14772.0,199.36,200.23,199.35,200.03,14772.0
2022-05-20 12:00:00,199.96,199.96,198.18,199.25,20556.0,199.96,199.96,198.18,199.25,20556.0
2022-05-20 12:30:00,199.03,199.26,198.02,198.4,65427.0,199.03,199.26,198.02,198.4,65427.0
2022-05-20 13:00:00,198.34,198.37,197.52,197.65,13394.0,198.34,198.37,197.52,197.65,13394.0
2022-05-20 13:30:00,197.73,199.2,197.73,199.1,14549.0,197.73,199.2,197.73,199.1,14549.0
2022-05-20 14:00:00,199.06,199.13,197.95,198.15,17733.0,199.06,199.13,197.95,198.15,17733.0
2022-05-20 14:30:00,198.14,199.44,197.83,199.21,49720.0,198.14,199.44,197.83,199.21,49720.0
2022-05-20 15:00:00,199.27,199.72,198.4,199.72,18516.0,199.27,199.72,198.4,199.72,18516.0
2022-05-20 15:30:00,199.7,202.13,199.45,201.81,115321.0,199.7,202.13,199.45,201.81,115321.0
2022-05-23 09:30:00,203.9,204.0,200.06,200.18,47176.0,203.9,204.0,200.06,200.18,47176.0
2022-05-23 10:00:00,200.16,201.0,199.42,200.26,24724.0,200.16,201.0,199.42,200.26,24724.0
2022-05-23 10:30:00,200.69,201.11,200.1,200.61,22406.0,200.69,201.11,200.1,200.61,22406.0
2022-05-23 11:00:00,200.47,202.31,200.47,201.71,52654.0,200.47,202.31,200.47,201.71,52654.0
2022-05-23 11:30:00,201.77,202.65,201.77,202.65,14589.0,201.77,202.65,201.77,202.65,14589.0
2022-05-23 12:00:00,202.65,204.14,202.6,202.73,24281.0,202.65,204.14,202.6,202.73,24281.0
2022-05-23 12:30:00,202.88,203.62,202.57,202.7,11498.0,202.88,203.62,202.57,202.7,11498.0
2022-05-23 13:00:00,202.95,203.13,201.78,202.41,18390.0,202.95,203.13,201.78,202.41,18390.0
2022-05-23 13:30:00,202.42,203.96,202.13,203.93,15735.0,202.42,203.96,202.13,203.93,15735.0
2022-05-23 14:00:00,204.09,204.19,203.5,203.59,16215.0,204.09,204.19,203.5,203.59,16215.0
2022-05-23 14:30:00,203.57,204.24,203.32,203.36,19284.0,203.57,204.24,203.32,203.36,19284.0
2022-05-23 15:00:00,203.34,203.65,202.77,202.95,20466.0,203.34,203.65,202.77,202.95,20466.0
2022-05-23 15:30:00,203.05,203.61,202.53,203.51,64908.0,203.05,203.61,202.53,203.51,64908.0
2022-05-24 09:30:00,204.4,204.4,201.4,202.02,28224.0,204.4,204.4,201.4,202.02,28224.0
2022-05-24 10:00:00,202.09,202.61,199.89,200.98,29700.0,202.09,202.61,199.89,200.98,29700.0
2022-05-24 10:30:00,201.26,202.09,200.37,201.56,21365.0,201.26,202.09,200.37,201.56,21365.0
2022-05-24 11:00:00,201.65,201.7,200.86,201.41,20427.0,201.65,201.7,200.86,201.41,20427.0
2022-05-24 11:30:00,201.58,202.57,201.11,202.17,16988.0,201.58,202.57,201.11,202.17,16988.0
2022-05-24 12:00:00,201.98,202.52,201.58,202.06,17602.0,201.98,202.52,201.58,202.06,17602.0
2022-05-24 12:30:00,202.03,202.03,200.93,201.38,10641.0,202.03,202.03,200.93,201.38,10641.0
2022-05-24 13:00:00,201.38,201.38,200.09,200.82,11188.0,201.38,201.38,200.09,200.82,11188.0
2022-05-24 13:30:00,200.8,201.67,200.39,201.11,22329.0,200.8,201.67,200.39,201.11,22329.0
2022-05-24 14:00:00,201.11,201.87,200.5,200.92,18737.0,201.11,201.87,200.5,200.92,18737.0
2022-05-24 14:30:00,200.83,201.51,199.63,199.96,16461.0,200.83,201.51,199.63,199.96,16461.0
2022-05-24 15:00:00,199.85,201.89,199.84,201.61,34356.0,199.85,201.89,199.84,201.61,34356.0
2022-05-24 15:30:00,201.73,203.46,201.36,202.02,148740.0,201.73,203.46,201.36,202.02,148740.0
2022-05-25 09:30:00,201.9,202.8,199.69,201.6,28557.0,201.9,202.8,199.69,201.6,28557.0
2022-05-25 10:00:00,201.65,203.45,201.6,203.37,24759.0,201.65,203.45,201.6,203.37,24759.0
2022-05-25 10:30:00,203.47,203.68,202.45,203.45,15150.0,203.47,203.68,202.45,203.45,15150.0
2022-05-25 11:00:00,203.46,203.52,202.75,203.09,19687.0,203.46,203.52,202.75,203.09,19687.0
2022-05-25 11:30:00,203.09,203.17,201.65,201.91,65728.0,203.09,203.17,201.65,201.91,65728.0
2022-05-25 12:00:00,201.99,202.52,201.51,201.9,44537.0,201.99,202.52,201.51,201.9,44537.0
2022-05-25 12:30:00,201.95,202.26,201.65,202.19,18978.0,201.95,202.26,201.65,202.19,18978.0
2022-05-25 13:00:00,202.23,202.72,201.88,202.72,20953.0,202.23,202.72,201.88,202.72,20953.0
2022-05-25 13:30:00,202.7,202.96,202.03,202.05,23027.0,202.7,202.96,202.03,202.05,23027.0
2022-05-25 14:00:00,202.06,203.47,201.61,203.15,26989.0,202.06,203.47,201.61,203.15,26989.0
2022-05-25 14:30:00,203.21,204.06,202.78,203.93,26684.0,203.21,204.06,202.78,203.93,26684.0
2022-05-25 15:00:00,203.99,205.31,203.86,204.92,31776.0,203.99,205.31,203.86,204.92,31776.0
2022-05-25 15:30:00,205.05,205.18,202.99,203.41,119233.0,205.05,205.18,202.99,203.41,119233.0
2022-05-26 09:30:00,203.64,207.35,203.64,206.81,47630.0,203.64,207.35,203.64,206.81,47630.0
2022-05-26 10:00:00,206.68,207.13,205.53,205.74,27290.0,206.68,207.13,205.53,205.74,27290.0
2022-05-26 10:30:00,205.86,205.99,205.0,205.78,20477.0,205.86,205.99,205.0,205.78,20477.0
2022-05-26 11:00:00,205.78,206.57,205.47,205.77,33900.0,205.78,206.57,205.47,205.77,33900.0
2022-05-26 11:30:00,205.74,206.02,205.14,205.64,18915.0,205.74,206.02,205.14,205.64,18915.0
2022-05-26 12:00:00,205.64,205.82,205.26,205.8,15198.0,205.64,205.82,205.26,205.8,15198.0
2022-05-26 12:30:00,205.85,206.03,205.37,205.81,15778.0,205.85,206.03,205.37,205.81,15778.0
2022-05-26 13:00:00,205.86,206.36,205.74,206.02,17630.0,205.86,206.36,205.74,206.02,17630.0
2022-05-26 13:30:00,206.15,206.7,206.14,206.51,22855.0,206.15,206.7,206.14,206.51,22855.0
2022-05-26 14:00:00,206.57,207.41,206.42,207.27,31579.0,206.57,207.41,206.42,207.27,31579.0
2022-05-26 14:30:00,207.03,207.28,206.86,207.16,12290.0,207.03,207.28,206.86,207.16,12290.0
2022-05-26 15:00:00,207.03,207.41,206.71,207.36,35726.0,207.03,207.41,206.71,207.36,35726.0
2022-05-26 15:30:00,207.25,208.68,207.12,207.72,123667.0,207.25,208.68,207.12,207.72,123667.0
2022-05-27 09:30:00,208.81,214.87,208.11,214.22,77902.0,208.81,214.87,208.11,214.22,77902.0
2022-05-27 10:00:00,214.29,215.55,213.44,215.0,53114.0,214.29,215.55,213.44,215.0,53114.0
2022-05-27 10:30:00,215.16,216.04,215.01,215.29,47004.0,215.16,216.04,215.01,215.29,47004.0
2022-05-27 11:00:00,215.43,216.72,215.12,216.42,76582.0,215.43,216.72,215.12,216.42,76582.0
2022-05-27 11:30:00,216.4,217.21,216.07,217.21,60930.0,216.4,217.21,216.07,217.21,60930.0
2022-05-27 12:00:00,217.11,217.31,216.04,216.38,73092.0,217.11,217.31,216.04,216.38,73092.0
2022-05-27 12:30:00,216.33,217.39,216.29,217.3,31147.0,216.33,217.39,216.29,217.3,31147.0
2022-05-27 13:00:00,217.42,218.44,216.98,218.14,56616.0,217.42,218.44,216.98,218.14,56616.0
2022-05-27 13:30:00,218.14,218.74,218.09,218.55,44243.0,218.14,218.74,218.09,218.55,44243.0
2022-05-27 14:00:00,218.69,218.91,218.11,218.23,33084.0,218.69,218.91,218.11,218.23,33084.0
2022-05-27 14:30:00,218.33,220.26,218.29,219.69,52092.0,218.33,220.26,218.29,219.69,52092.0
2022-05-27 15:00:00,219.6,220.67,219.51,219.98,83801.0,219.6,220.67,219.51,219.98,83801.0
2022-05-27 15:30:00,219.99,220.73,219.13,220.49,270654.0,219.99,220.73,219.13,220.49,270654.0
2022-05-31 09:30:00,216.62,217.74,212.22,215.23,57921.0,216.62,217.74,212.22,215.23,57921.0
2022-05-31 10:00:00,215.04,216.15,213.98,214.99,30675.0,215.04,216.15,213.98,214.99,30675.0
2022-05-31 10:30:00,214.98,215.81,214.34,214.87,24844.0,214.98,215.81,214.34,214.87,24844.0
2022-05-31 11:00:00,214.79,215.3,213.46,213.55,19795.0,214.79,215.3,213.46,213.55,19795.0
2022-05-31 11:30:00,213.39,214.51,212.75,214.16,27997.0,213.39,214.51,212.75,214.16,27997.0
2022-05-31 12:00:00,214.32,214.55,213.0,213.64,24300.0,214.32,214.55,213.0,213.64,24300.0
2022-05-31 12:30:00,213.81,214.95,213.72,214.58,20210.0,213.81,214.95,213.72,214.58,20210.0
2022-05-31 13:00:00,214.64,215.11,214.26,214.77,16186.0,214.64,215.11,214.26,214.77,16186.0
2022-05-31 13:30:00,214.71,215.81,214.65,215.74,24255.0,214.71,215.81,214.65,215.74,24255.0
2022-05-31 14:00:00,215.72,215.76,214.31,214.59,30821.0,215.72,215.76,214.31,214.59,30821.0
2022-05-31 14:30:00,214.63,215.03,213.3,213.74,24193.0,214.63,215.03,213.3,213.74,24193.0
2022-05-31 15:00:00,213.72,214.6,213.04,214.2,30213.0,213.72,214.6,213.04,214.2,30213.0
2022-05-31 15:30:00,214.21,215.54,214.05,215.24,230276.0,214.21,215.54,214.05,215.24,230276.0
2022-06-01 09:30:00,216.05,217.02,212.83,213.07,32602.0,216.05,217.02,212.83,213.07,32602.0
2022-06-01 10:00:00,212.79,212.93,210.53,211.59,22361.0,212.79,212.93,210.53,211.59,22361.0
2022-06-01 10:30:00,211.54,211.72,210.3,211.18,23278.0,211.54,211.72,210.3,211.18,23278.0
2022-06-01 11:00:00,211.09,211.17,209.55,209.66,17016.0,211.09,211.17,209.55,209.66,17016.0
2022-06-01 11:30:00,209.66,209.85,208.85,208.85,16471.0,209.66,209.85,208.85,208.85,16471.0
2022-06-01 12:00:00,208.93,209.17,208.6,208.82,14980.0,208.93,209.17,208.6,208.82,14980.0
2022-06-01 12:30:00,208.88,209.17,208.29,208.89,22341.0,208.88,209.17,208.29,208.89,22341.0
2022-06-01 13:00:00,209.06,210.07,208.85,210.07,23389.0,209.06,210.07,208.85,210.07,23389.0
2022-06-01 13:30:00,209.91,210.43,209.62,210.02,20821.0,209.91,210.43,209.62,210.02,20821.0
2022-06-01 14:00:00,209.97,211.42,209.92,211.04,21693.0,209.97,211.42,209.92,211.04,21693.0
2022-06-01 14:30:00,211.13,211.54,210.91,211.14,21487.0,211.13,211.54,210.91,211.14,21487.0
2022-06-01 15:00:00,211.26,211.93,210.97,211.31,21959.0,211.26,211.93,210.97,211.31,21959.0
2022-06-01 15:30:00,211.33,211.51,209.96,210.11,96373.0,211.33,211.51,209.96,210.11,96373.0
2022-06-02 09:30:00,210.25,211.96,209.48,211.32,32055.0,210.25,211.96,209.48,211.32,32055.0
2022-06-02 10:00:00,211.5,214.24,211.42,214.21,54572.0,211.5,214.24,211.42,214.21,54572.0
2022-06-02 10:30:00,214.22,215.72,214.06,215.72,32410.0,214.22,215.72,214.06,215.72,32410.0
2022-06-02 11:00:00,215.59,216.31,214.92,215.58,27517.0,215.59,216.31,214.92,215.58,27517.0
2022-06-02 11:30:00,215.49,216.48,214.86,215.74,15208.0,215.49,216.48,214.86,215.74,15208.0
2022-06-02 12:00:00,215.61,216.77,215.55,216.73,10713.0,215.61,216.77,215.55,216.73,10713.0
2022-06-02 12:30:00,217.01,217.32,216.4,216.45,18079.0,217.01,217.32,216.4,216.45,18079.0
2022-06-02 13:00:00,216.46,217.49,216.4,217.3,23558.0,216.46,217.49,216.4,217.3,23558.0
2022-06-02 13:30:00,217.51,218.74,217.45,218.51,17337.0,217.51,218.74,217.45,218.51,17337.0
2022-06-02 14:00:00,218.66,218.91,218.43,218.63,20056.0,218.66,218.91,218.43,218.63,20056.0
2022-06-02 14:30:00,218.68,219.09,218.38,218.39,23447.0,218.68,219.09,218.38,218.39,23447.0
2022-06-02 15:00:00,218.5,219.67,218.5,219.0,34743.0,218.5,219.67,218.5,219.0,34743.0
2022-06-02 15:30:00,218.96,220.3,218.96,220.05,116770.0,218.96,220.3,218.96,220.05,116770.0
2022-06-03 09:30:00,217.2,219.15,216.39,218.41,36875.0,217.2,219.15,216.39,218.41,36875.0
2022-06-03 10:00:00,219.12,221.17,218.49,218.59,48043.0,219.12,221.17,218.49,218.59,48043.0
2022-06-03 10:30:00,218.51,219.28,218.13,218.54,16149.0,218.51,219.28,218.13,218.54,16149.0
2022-06-03 11:00:00,218.58,218.71,218.06,218.4,30732.0,218.58,218.71,218.06,218.4,30732.0
2022-06-03 11:30:00,218.44,219.33,218.23,218.43,38605.0,218.44,219.33,218.23,218.43,38605.0
2022-06-03 12:00:00,218.54,219.33,218.54,219.13,20507.0,218.54,219.33,218.54,219.13,20507.0
2022-06-03 12:30:00,219.06,219.22,218.34,219.0,12518.0,219.06,219.22,218.34,219.0,12518.0
2022-06-03 13:00:00,218.99,220.19,218.86,219.33,23091.0,218.99,220.19,218.86,219.33,23091.0
2022-06-03 13:30:00,219.12,219.41,218.91,219.01,18262.0,219.12,219.41,218.91,219.01,18262.0
2022-06-03 14:00:00,218.98,220.33,218.68,220.3,32773.0,218.98,220.33,218.68,220.3,32773.0
2022-06-03 14:30:00,220.53,220.7,219.91,220.39,30066.0,220.53,220.7,219.91,220.39,30066.0
2022-06-03 15:00:00,220.5,220.6,219.39,219.88,28219.0,220.5,220.6,219.39,219.88,28219.0
2022-06-03 15:30:00,219.81,219.81,218.64,219.23,111639.0,219.81,219.81,218.64,219.23,111639.0
2022-06-06 09:30:00,221.31,222.28,219.54,220.7,26818.0,221.31,222.28,219.54,220.7,26818.0
2022-06-06 10:00:00,220.99,222.59,220.84,222.1,18462.0,220.99,222.59,220.84,222.1,18462.0
2022-06-06 10:30:00,222.22,223.08,222.09,222.7,17853.0,222.22,223.08,222.09,222.7,17853.0
2022-06-06 11:00:00,222.9,223.2,221.01,221.01,12444.0,222.9,223.2,221.01,221.01,12444.0
2022-06-06 11:30:00,221.07,221.54,220.65,221.12,13950.0,221.07,221.54,220.65,221.12,13950.0
2022-06-06 12:00:00,221.28,221.49,219.31,219.31,15019.0,221.28,221.49,219.31,219.31,15019.0
2022-06-06 12:30:00,219.32,220.44,219.31,220.22,9469.0,219.32,220.44,219.31,220.22,9469.0
2022-06-06 13:00:00,220.3,220.3,219.91,220.22,8634.0,220.3,220.3,219.91,220.22,8634.0
2022-06-06 13:30:00,220.22,221.7,220.22,221.6,14675.0,220.22,221.7,220.22,221.6,14675.0
2022-06-06 14:00:00,221.51,221.55,220.21,220.34,12504.0,221.51,221.55,220.21,220.34,12504.0
2022-06-06 14:30:00,220.21,220.6,219.89,220.45,11689.0,220.21,220.6,219.89,220.45,11689.0
2022-06-06 15:00:00,220.35,220.49,219.5,219.62,12868.0,220.35,220.49,219.5,219.62,12868.0
2022-06-06 15:30:00,219.61,221.0,219.52,220.59,74582.0,219.61,221.0,219.52,220.59,74582.0
2022-06-07 09:30:00,219.12,222.16,219.12,220.68,23152.0,219.12,222.16,219.12,220.68,23152.0
2022-06-07 10:00:00,220.95,222.11,220.84,221.8,13205.0,220.95,222.11,220.84,221.8,13205.0
2022-06-07 10:30:00,221.67,223.22,221.65,222.93,14523.0,221.67,223.22,221.65,222.93,14523.0
2022-06-07 11:00:00,223.15,223.39,222.69,223.19,26210.0,223.15,223.39,222.69,223.19,26210.0
2022-06-07 11:30:00,223.13,223.41,222.78,223.05,31953.0,223.13,223.41,222.78,223.05,31953.0
2022-06-07 12:00:00,223.05,223.05,222.2,222.81,23331.0,223.05,223.05,222.2,222.81,23331.0
2022-06-07 12:30:00,222.78,223.21,222.67,223.1,16656.0,222.78,223.21,222.67,223.1,16656.0
2022-06-07 13:00:00,223.11,223.92,222.91,223.92,17151.0,223.11,223.92,222.91,223.92,17151.0
2022-06-07 13:30:00,224.01,224.14,223.57,223.64,18891.0,224.01,224.14,223.57,223.64,18891.0
2022-06-07 14:00:00,223.65,224.53,223.61,224.41,17526.0,223.65,224.53,223.61,224.41,17526.0
2022-06-07 14:30:00,224.46,224.75,223.65,224.15,20730.0,224.46,224.75,223.65,224.15,20730.0
2022-06-07 15:00:00,224.12,224.86,224.0,224.75,29220.0,224.12,224.86,224.0,224.75,29220.0
2022-06-07 15:30:00,224.66,225.75,224.51,225.13,102609.0,224.66,225.75,224.51,225.13,102609.0
2022-06-08 09:30:00,222.0,224.59,218.94,224.15,71288.0,222.0,224.59,218.94,224.15,71288.0
2022-06-08 10:00:00,224.08,224.73,222.89,223.6,19877.0,224.08,224.73,222.89,223.6,19877.0
2022-06-08 10:30:00,223.47,224.31,223.42,223.6,23570.0,223.47,224.31,223.42,223.6,23570.0
2022-06-08 11:00:00,223.65,223.79,222.68,223.21,16687.0,223.65,223.79,222.68,223.21,16687.0
2022-06-08 11:30:00,223.15,223.18,222.52,222.64,17572.0,223.15,223.18,222.52,222.64,17572.0
2022-06-08 12:00:00,222.59,222.71,221.64,222.01,17468.0,222.59,222.71,221.64,222.01,17468.0
2022-06-08 12:30:00,222.01,222.33,221.36,222.33,8417.0,222.01,222.33,221.36,222.33,8417.0
2022-06-08 13:00:00,222.22,222.22,221.35,221.72,12395.0,222.22,222.22,221.35,221.72,12395.0
2022-06-08 13:30:00,221.74,221.78,220.92,221.25,16733.0,221.74,221.78,220.92,221.25,16733.0
2022-06-08 14:00:00,221.31,221.31,220.18,220.18,6973.0,221.31,221.31,220.18,220.18,6973.0
2022-06-08 14:30:00,220.14,220.65,220.04,220.27,10789.0,220.14,220.65,220.04,220.27,10789.0
2022-06-08 15:00:00,220.27,221.73,220.08,221.48,17495.0,220.27,221.73,220.08,221.48,17495.0
2022-06-08 15:30:00,221.6,221.77,220.51,220.81,100089.0,221.6,221.77,220.51,220.81,100089.0
2022-06-09 09:30:00,219.01,220.0,216.78,218.64,31723.0,219.01,220.0,216.78,218.64,31723.0
2022-06-09 10:00:00,218.45,218.95,217.51,218.73,15588.0,218.45,218.95,217.51,218.73,15588.0
2022-06-09 10:30:00,219.0,219.29,217.83,218.47,15680.0,219.0,219.29,217.83,218.47,15680.0
2022-06-09 11:00:00,218.52,218.61,217.77,218.48,16008.0,218.52,218.61,217.77,218.48,16008.0
2022-06-09 11:30:00,218.49,219.3,218.36,218.99,10935.0,218.49,219.3,218.36,218.99,10935.0
2022-06-09 12:00:00,219.0,219.49,218.52,219.36,49760.0,219.0,219.49,218.52,219.36,49760.0
2022-06-09 12:30:00,219.39,219.74,219.14,219.66,12532.0,219.39,219.74,219.14,219.66,12532.0
2022-06-09 13:00:00,219.59,220.05,219.54,219.7,16273.0,219.59,220.05,219.54,219.7,16273.0
2022-06-09 13:30:00,219.7,220.3,219.38,220.23,24964.0,219.7,220.3,219.38,220.23,24964.0
2022-06-09 14:00:00,220.14,220.14,219.41,219.76,21004.0,220.14,220.14,219.41,219.76,21004.0
2022-06-09 14:30:00,219.72,219.72,218.67,218.75,17691.0,219.72,219.72,218.67,218.75,17691.0
2022-06-09 15:00:00,218.64,218.64,217.77,217.77,24100.0,218.64,218.64,217.77,217.77,24100.0
2022-06-09 15:30:00,217.64,217.78,216.32,216.66,180605.0,217.64,217.78,216.32,216.66,180605.0
2022-06-10 09:30:00,213.11,214.41,209.72,209.87,30616.0,213.11,214.41,209.72,209.87,30616.0
2022-06-10 10:00:00,209.36,209.62,207.9,209.03,75918.0,209.36,209.62,207.9,209.03,75918.0
2022-06-10 10:30:00,208.96,210.16,208.91,209.21,26842.0,208.96,210.16,208.91,209.21,26842.0
2022-06-10 11:00:00,209.06,209.97,208.59,208.66,52756.0,209.06,209.97,208.59,208.66,52756.0
2022-06-10 11:30:00,208.53,208.77,207.89,208.77,19565.0,208.53,208.77,207.89,208.77,19565.0
2022-06-10 12:00:00,208.72,208.9,207.59,208.14,18468.0,208.72,208.9,207.59,208.14,18468.0
2022-06-10 12:30:00,208.31,208.46,207.23,207.66,45880.0,208.31,208.46,207.23,207.66,45880.0
2022-06-10 13:00:00,207.66,208.31,207.05,208.31,41388.0,207.66,208.31,207.05,208.31,41388.0
2022-06-10 13:30:00,208.31,208.36,207.4,207.71,21963.0,208.31,208.36,207.4,207.71,21963.0
2022-06-10 14:00:00,207.78,209.24,207.56,208.86,24380.0,207.78,209.24,207.56,208.86,24380.0
2022-06-10 14:30:00,208.85,209.61,208.38,209.61,19680.0,208.85,209.61,208.38,209.61,19680.0
2022-06-10 15:00:00,209.47,209.58,208.19,209.09,34676.0,209.47,209.58,208.19,209.09,34676.0
2022-06-10 15:30:00,208.99,209.32,207.16,207.43,131825.0,208.99,209.32,207.16,207.43,131825.0
2022-06-13 09:30:00,200.22,201.22,199.49,200.12,48874.0,200.22,201.22,199.49,200.12,48874.0
2022-06-13 10:00:00,200.18,201.85,200.06,200.5,40394.0,200.18,201.85,200.06,200.5,40394.0
2022-06-13 10:30:00,200.5,200.78,199.08,200.08,45637.0,200.5,200.78,199.08,200.08,45637.0
2022-06-13 11:00:00,200.06,201.59,199.15,201.09,56481.0,200.06,201.59,199.15,201.09,56481.0
2022-06-13 11:30:00,201.21,202.27,201.2,201.95,39341.0,201.21,202.27,201.2,201.95,39341.0
2022-06-13 12:00:00,201.95,203.16,201.89,202.98,46087.0,201.95,203.16,201.89,202.98,46087.0
2022-06-13 12:30:00,202.86,203.92,202.74,202.81,27302.0,202.86,203.92,202.74,202.81,27302.0
2022-06-13 13:00:00,202.83,203.09,202.52,203.05,30105.0,202.83,203.09,202.52,203.05,30105.0
2022-06-13 13:30:00,202.95,203.84,202.32,203.44,34177.0,202.95,203.84,202.32,203.44,34177.0
2022-06-13 14:00:00,203.13,203.13,201.25,201.83,29042.0,203.13,203.13,201.25,201.83,29042.0
2022-06-13 14:30:00,201.78,202.29,201.04,201.04,41043.0,201.78,202.29,201.04,201.04,41043.0
2022-06-13 15:00:00,201.04,201.6,200.4,200.42,44978.0,201.04,201.6,200.4,200.42,44978.0
2022-06-13 15:30:00,200.36,200.69,199.15,200.34,176049.0,200.36,200.69,199.15,200.34,176049.0
2022-06-14 09:30:00,199.71,200.97,197.4,199.63,39334.0,199.71,200.97,197.4,199.63,39334.0
2022-06-14 10:00:00,199.64,199.64,195.87,195.87,24143.0,199.64,199.64,195.87,195.87,24143.0
2022-06-14 10:30:00,195.87,198.64,195.76,198.27,26949.0,195.87,198.64,195.76,198.27,26949.0
2022-06-14 11:00:00,198.33,200.39,198.28,200.14,63413.0,198.33,200.39,198.28,200.14,63413.0
2022-06-14 11:30:00,200.14,200.51,199.62,200.32,57355.0,200.14,200.51,199.62,200.32,57355.0
2022-06-14 12:00:00,200.14,200.41,199.64,199.72,18737.0,200.14,200.41,199.64,199.72,18737.0
2022-06-14 12:30:00,199.78,200.78,199.58,200.78,24678.0,199.78,200.78,199.58,200.78,24678.0
2022-06-14 13:00:00,200.75,201.51,200.44,200.64,18602.0,200.75,201.51,200.44,200.64,18602.0
2022-06-14 13:30:00,200.54,200.77,199.82,200.07,19542.0,200.54,200.77,199.82,200.07,19542.0
2022-06-14 14:00:00,200.18,200.56,199.91,200.13,16864.0,200.18,200.56,199.91,200.13,16864.0
2022-06-14 14:30:00,199.95,200.18,199.22,199.87,26913.0,199.95,200.18,199.22,199.87,26913.0
2022-06-14 15:00:00,199.86,200.85,199.76,200.67,44839.0,199.86,200.85,199.76,200.67,44839.0
2022-06-14 15:30:00,200.75,202.0,200.73,200.92,138159.0,200.75,202.0,200.73,200.92,138159.0
2022-06-15 09:30:00,204.1,205.95,203.88,204.63,31168.0,204.1,205.95,203.88,204.63,31168.0
2022-06-15 10:00:00,204.63,204.86,201.73,202.42,17912.0,204.63,204.86,201.73,202.42,17912.0
2022-06-15 10:30:00,202.62,202.77,201.99,202.77,20101.0,202.62,202.77,201.99,202.77,20101.0
2022-06-15 11:00:00,202.68,202.68,201.32,202.03,10784.0,202.68,202.68,201.32,202.03,10784.0
2022-06-15 11:30:00,202.15,202.6,201.32,201.95,30090.0,202.15,202.6,201.32,201.95,30090.0
2022-06-15 12:00:00,201.8,202.01,201.36,201.63,12313.0,201.8,202.01,201.36,201.63,12313.0
2022-06-15 12:30:00,201.76,201.98,200.72,200.91,49617.0,201.76,201.98,200.72,200.91,49617.0
2022-06-15 13:00:00,200.87,201.49,200.66,201.29,28980.0,200.87,201.49,200.66,201.29,28980.0
2022-06-15 13:30:00,201.09,202.04,200.67,202.04,32770.0,201.09,202.04,200.67,202.04,32770.0
2022-06-15 14:00:00,201.54,202.78,199.76,200.28,36472.0,201.54,202.78,199.76,200.28,36472.0
2022-06-15 14:30:00,200.13,204.4,198.84,200.78,201218.0,200.13,204.4,198.84,200.78,201218.0
2022-06-15 15:00:00,200.78,203.62,200.59,203.62,158868.0,200.78,203.62,200.59,203.62,158868.0
2022-06-15 15:30:00,203.52,204.84,201.98,202.13,113263.0,203.52,204.84,201.98,202.13,113263.0
2022-06-16 09:30:00,198.09,198.5,194.67,196.51,161628.0,198.09,198.5,194.67,196.51,161628.0
2022-06-16 10:00:00,196.51,197.38,195.65,196.55,71702.0,196.51,197.38,195.65,196.55,71702.0
2022-06-16 10:30:00,196.32,197.14,195.7,195.76,59001.0,196.32,197.14,195.7,195.76,59001.0
2022-06-16 11:00:00,195.75,197.99,195.68,197.33,178335.0,195.75,197.99,195.68,197.33,178335.0
2022-06-16 11:30:00,197.23,197.61,196.0,196.35,27608.0,197.23,197.61,196.0,196.35,27608.0
2022-06-16 12:00:00,196.26,196.91,195.75,196.71,41120.0,196.26,196.91,195.75,196.71,41120.0
2022-06-16 12:30:00,197.15,197.16,196.05,196.08,14992.0,197.15,197.16,196.05,196.08,14992.0
2022-06-16 13:00:00,196.08,196.76,195.76,196.75,17027.0,196.08,196.76,195.76,196.75,17027.0
2022-06-16 13:30:00,196.62,196.81,195.49,195.58,30689.0,196.62,196.81,195.49,195.58,30689.0
2022-06-16 14:00:00,195.54,196.25,195.48,195.61,33750.0,195.54,196.25,195.48,195.61,33750.0
2022-06-16 14:30:00,195.59,196.27,195.16,195.59,29258.0,195.59,196.27,195.16,195.59,29258.0
2022-06-16 15:00:00,195.49,197.51,195.48,196.93,174047.0,195.49,197.51,195.48,196.93,174047.0
2022-06-16 15:30:00,196.88,197.08,195.37,196.49,225189.0,196.88,197.08,195.37,196.49,225189.0
2022-06-17 09:30:00,195.96,200.76,194.85,200.27,204229.0,195.96,200.76,194.85,200.27,204229.0
2022-06-17 10:00:00,200.43,200.43,196.93,197.39,49792.0,200.43,200.43,196.93,197.39,49792.0
2022-06-17 10:30:00,197.54,198.28,196.91,197.96,33720.0,197.54,198.28,196.91,197.96,33720.0
2022-06-17 11:00:00,197.87,200.25,197.77,200.14,29171.0,197.87,200.25,197.77,200.14,29171.0
2022-06-17 11:30:00,200.19,200.58,198.35,198.35,44911.0,200.19,200.58,198.35,198.35,44911.0
2022-06-17 12:00:00,198.37,199.07,198.03,198.23,45281.0,198.37,199.07,198.03,198.23,45281.0
2022-06-17 12:30:00,198.2,198.86,197.76,198.22,45224.0,198.2,198.86,197.76,198.22,45224.0
2022-06-17 13:00:00,198.34,199.51,198.12,198.12,44204.0,198.34,199.51,198.12,198.12,44204.0
2022-06-17 13:30:00,198.34,198.56,197.71,197.91,52100.0,198.34,198.56,197.71,197.91,52100.0
2022-06-17 14:00:00,198.09,198.36,197.82,198.07,43969.0,198.09,198.36,197.82,198.07,43969.0
2022-06-17 14:30:00,198.08,198.9,197.51,197.78,80799.0,198.08,198.9,197.51,197.78,80799.0
2022-06-17 15:00:00,197.85,198.35,196.7,198.02,52821.0,197.85,198.35,196.7,198.02,52821.0
2022-06-17 15:30:00,198.01,198.08,196.78,196.95,198369.0,198.01,198.08,196.78,196.95,198369.0
2022-06-21 09:30:00,200.13,202.57,198.07,199.0,102013.0,200.13,202.57,198.07,199.0,102013.0
2022-06-21 10:00:00,199.0,199.09,197.51,198.33,103849.0,199.0,199.09,197.51,198.33,103849.0
2022-06-21 10:30:00,198.33,199.93,197.34,199.83,146979.0,198.33,199.93,197.34,199.83,146979.0
2022-06-21 11:00:00,199.83,199.83,198.31,198.5,53880.0,199.83,199.83,198.31,198.5,53880.0
2022-06-21 11:30:00,198.47,198.98,198.19,198.55,124907.0,198.47,198.98,198.19,198.55,124907.0
2022-06-21 12:00:00,198.53,198.88,198.37,198.8,22158.0,198.53,198.88,198.37,198.8,22158.0
2022-06-21 12:30:00,198.74,198.78,198.16,198.48,42794.0,198.74,198.78,198.16,198.48,42794.0
2022-06-21 13:00:00,198.47,199.2,198.01,198.61,40022.0,198.47,199.2,198.01,198.61,40022.0
2022-06-21 13:30:00,198.59,198.84,198.2,198.32,35208.0,198.59,198.84,198.2,198.32,35208.0
2022-06-21 14:00:00,198.33,198.39,197.83,198.31,35085.0,198.33,198.39,197.83,198.31,35085.0
2022-06-21 14:30:00,198.32,199.47,198.17,199.22,42730.0,198.32,199.47,198.17,199.22,42730.0
2022-06-21 15:00:00,199.22,199.89,199.22,199.8,39638.0,199.22,199.89,199.22,199.8,39638.0
2022-06-21 15:30:00,199.83,199.84,198.54,198.76,193759.0,199.83,199.84,198.54,198.76,193759.0
2022-06-22 09:30:00,196.83,200.3,196.19,199.61,60137.0,196.83,200.3,196.19,199.61,60137.0
2022-06-22 10:00:00,199.6,201.2,199.17,201.04,52072.0,199.6,201.2,199.17,201.04,52072.0
2022-06-22 10:30:00,201.03,201.75,200.64,201.58,31571.0,201.03,201.75,200.64,201.58,31571.0
2022-06-22 11:00:00,201.65,202.83,201.3,202.78,112407.0,201.65,202.83,201.3,202.78,112407.0
2022-06-22 11:30:00,202.73,202.94,201.25,201.25,114425.0,202.73,202.94,201.25,201.25,114425.0
2022-06-22 12:00:00,201.42,202.86,201.05,202.33,29628.0,201.42,202.86,201.05,202.33,29628.0
2022-06-22 12:30:00,202.23,203.14,202.23,202.97,24396.0,202.23,203.14,202.23,202.97,24396.0
2022-06-22 13:00:00,203.03,203.13,202.52,202.6,49270.0,203.03,203.13,202.52,202.6,49270.0
2022-06-22 13:30:00,202.6,203.22,202.13,203.14,30591.0,202.6,203.22,202.13,203.14,30591.0
2022-06-22 14:00:00,203.17,204.16,203.12,203.12,26356.0,203.17,204.16,203.12,203.12,26356.0
2022-06-22 14:30:00,203.23,203.3,202.34,202.56,31770.0,203.23,203.3,202.34,202.56,31770.0
2022-06-22 15:00:00,202.55,203.04,202.01,202.24,34524.0,202.55,203.04,202.01,202.24,34524.0
2022-06-22 15:30:00,202.24,202.69,201.47,201.74,312404.0,202.24,202.69,201.47,201.74,312404.0
2022-06-23 09:30:00,202.52,209.26,202.52,208.98,70450.0,202.52,209.26,202.52,208.98,70450.0
2022-06-23 10:00:00,209.26,209.42,207.51,207.86,49197.0,209.26,209.42,207.51,207.86,49197.0
2022-06-23 10:30:00,208.15,208.73,207.4,207.49,33925.0,208.15,208.73,207.4,207.49,33925.0
2022-06-23 11:00:00,207.47,208.33,206.88,207.42,94036.0,207.47,208.33,206.88,207.42,94036.0
2022-06-23 11:30:00,207.57,209.24,207.24,208.99,53753.0,207.57,209.24,207.24,208.99,53753.0
2022-06-23 12:00:00,208.94,209.38,207.85,209.12,32064.0,208.94,209.38,207.85,209.12,32064.0
2022-06-23 12:30:00,209.07,209.28,207.14,207.24,189228.0,209.07,209.28,207.14,207.24,189228.0
2022-06-23 13:00:00,207.17,208.27,206.33,208.03,25063.0,207.17,208.27,206.33,208.03,25063.0
2022-06-23 13:30:00,208.24,209.35,208.0,209.3,18121.0,208.24,209.35,208.0,209.3,18121.0
2022-06-23 14:00:00,209.4,210.16,209.07,210.16,22979.0,209.4,210.16,209.07,210.16,22979.0
2022-06-23 14:30:00,210.06,210.81,210.06,210.7,40128.0,210.06,210.81,210.06,210.7,40128.0
2022-06-23 15:00:00,210.66,211.34,210.44,211.25,53532.0,210.66,211.34,210.44,211.25,53532.0
2022-06-23 15:30:00,211.27,212.53,211.26,211.42,173124.0,211.27,212.53,211.26,211.42,173124.0
2022-06-24 09:30:00,214.13,214.13,212.24,212.52,23081.0,214.13,214.13,212.24,212.52,23081.0
2022-06-24 10:00:00,212.86,215.29,212.85,214.84,30625.0,212.86,215.29,212.85,214.84,30625.0
2022-06-24 10:30:00,214.81,215.09,213.28,213.82,155840.0,214.81,215.09,213.28,213.82,155840.0
2022-06-24 11:00:00,213.88,214.4,213.01,213.78,25736.0,213.88,214.4,213.01,213.78,25736.0
2022-06-24 11:30:00,213.88,214.56,213.41,213.56,33002.0,213.88,214.56,213.41,213.56,33002.0
2022-06-24 12:00:00,213.69,214.15,213.24,214.03,20133.0,213.69,214.15,213.24,214.03,20133.0
2022-06-24 12:30:00,214.05,214.45,213.67,214.1,17194.0,214.05,214.45,213.67,214.1,17194.0
2022-06-24 13:00:00,214.1,214.25,213.79,214.03,12831.0,214.1,214.25,213.79,214.03,12831.0
2022-06-24 13:30:00,213.81,214.05,213.35,213.35,17216.0,213.81,214.05,213.35,213.35,17216.0
2022-06-24 14:00:00,213.47,213.82,212.67,212.73,20575.0,213.47,213.82,212.67,212.73,20575.0
2022-06-24 14:30:00,212.71,213.84,212.62,213.84,50225.0,212.71,213.84,212.62,213.84,50225.0
2022-06-24 15:00:00,213.93,214.21,213.5,213.97,36676.0,213.93,214.21,213.5,213.97,36676.0
2022-06-24 15:30:00,213.9,214.43,213.08,213.95,254580.0,213.9,214.43,213.08,213.95,254580.0
2022-06-27 09:30:00,214.05,215.29,212.27,213.48,27788.0,214.05,215.29,212.27,213.48,27788.0
2022-06-27 10:00:00,213.58,215.31,213.42,214.81,30849.0,213.58,215.31,213.42,214.81,30849.0
2022-06-27 10:30:00,214.61,216.0,214.07,215.73,29670.0,214.61,216.0,214.07,215.73,29670.0
2022-06-27 11:00:00,215.82,216.79,215.25,216.7,19454.0,215.82,216.79,215.25,216.7,19454.0
2022-06-27 11:30:00,216.74,216.78,215.8,216.36,19307.0,216.74,216.78,215.8,216.36,19307.0
2022-06-27 12:00:00,216.47,216.99,216.0,216.55,38725.0,216.47,216.99,216.0,216.55,38725.0
2022-06-27 12:30:00,216.49,216.59,216.1,216.25,13635.0,216.49,216.59,216.1,216.25,13635.0
2022-06-27 13:00:00,216.08,216.13,215.34,216.01,8778.0,216.08,216.13,215.34,216.01,8778.0
2022-06-27 13:30:00,216.01,216.17,215.65,215.82,11725.0,216.01,216.17,215.65,215.82,11725.0
2022-06-27 14:00:00,215.82,216.24,215.58,215.58,12184.0,215.82,216.24,215.58,215.58,12184.0
2022-06-27 14:30:00,215.63,216.21,215.58,215.91,19624.0,215.63,216.21,215.58,215.91,19624.0
2022-06-27 15:00:00,215.91,216.47,215.5,216.12,25380.0,215.91,216.47,215.5,216.12,25380.0
2022-06-27 15:30:00,216.07,216.65,215.86,216.6,101419.0,216.07,216.65,215.86,216.6,101419.0
2022-06-28 09:30:00,216.21,217.62,214.93,216.67,30576.0,216.21,217.62,214.93,216.67,30576.0
2022-06-28 10:00:00,216.94,217.2,215.72,216.21,16721.0,216.94,217.2,215.72,216.21,16721.0
2022-06-28 10:30:00,216.17,216.34,215.08,216.32,18503.0,216.17,216.34,215.08,216.32,18503.0
2022-06-28 11:00:00,216.19,216.75,215.0,215.13,25876.0,216.19,216.75,215.0,215.13,25876.0
2022-06-28 11:30:00,215.09,215.67,213.91,214.46,24148.0,215.09,215.67,213.91,214.46,24148.0
2022-06-28 12:00:00,214.39,214.42,213.3,213.9,11105.0,214.39,214.42,213.3,213.9,11105.0
2022-06-28 12:30:00,213.97,214.99,213.52,214.23,13325.0,213.97,214.99,213.52,214.23,13325.0
2022-06-28 13:00:00,214.28,214.29,212.54,213.1,11452.0,214.28,214.29,212.54,213.1,11452.0
2022-06-28 13:30:00,213.03,213.03,211.79,211.86,11901.0,213.03,213.03,211.79,211.86,11901.0
2022-06-28 14:00:00,212.03,212.15,211.2,211.67,7477.0,212.03,212.15,211.2,211.67,7477.0
2022-06-28 14:30:00,211.56,211.56,210.89,211.36,8790.0,211.56,211.56,210.89,211.36,8790.0
2022-06-28 15:00:00,211.3,212.73,210.73,212.34,75158.0,211.3,212.73,210.73,212.34,75158.0
2022-06-28 15:30:00,212.33,212.78,211.85,212.35,162224.0,212.33,212.78,211.85,212.35,162224.0
2022-06-29 09:30:00,212.06,213.21,210.4,212.42,55779.0,212.06,213.21,210.4,212.42,55779.0
2022-06-29 10:00:00,212.13,214.2,212.13,212.92,31414.0,212.13,214.2,212.13,212.92,31414.0
2022-06-29 10:30:00,213.32,214.51,212.75,214.02,26076.0,213.32,214.51,212.75,214.02,26076.0
2022-06-29 11:00:00,213.93,214.3,212.5,213.75,33700.0,213.93,214.3,212.5,213.75,33700.0
2022-06-29 11:30:00,213.75,214.5,213.61,213.96,19529.0,213.75,214.5,213.61,213.96,19529.0
2022-06-29 12:00:00,213.92,214.43,213.15,213.28,39650.0,213.92,214.43,213.15,213.28,39650.0
2022-06-29 12:30:00,213.32,214.29,212.84,213.69,37945.0,213.32,214.29,212.84,213.69,37945.0
2022-06-29 13:00:00,213.68,213.9,212.73,213.3,37415.0,213.68,213.9,212.73,213.3,37415.0
2022-06-29 13:30:00,213.21,214.03,213.0,214.03,76758.0,213.21,214.03,213.0,214.03,76758.0
2022-06-29 14:00:00,214.03,215.24,213.79,215.05,40381.0,214.03,215.24,213.79,215.05,40381.0
2022-06-29 14:30:00,214.91,215.13,214.23,214.53,66474.0,214.91,215.13,214.23,214.53,66474.0
2022-06-29 15:00:00,214.54,215.53,214.09,215.53,41471.0,214.54,215.53,214.09,215.53,41471.0
2022-06-29 15:30:00,215.48,215.48,213.54,214.1,172050.0,215.48,215.48,213.54,214.1,172050.0
2022-06-30 09:30:00,211.27,215.1,211.27,214.32,84607.0,211.27,215.1,211.27,214.32,84607.0
2022-06-30 10:00:00,214.0,215.09,212.87,213.54,96535.0,214.0,215.09,212.87,213.54,96535.0
2022-06-30 10:30:00,213.55,215.41,213.54,214.74,68150.0,213.55,215.41,213.54,214.74,68150.0
2022-06-30 11:00:00,214.85,216.19,214.53,215.93,89802.0,214.85,216.19,214.53,215.93,89802.0
2022-06-30 11:30:00,215.86,217.72,215.86,217.66,61651.0,215.86,217.72,215.86,217.66,61651.0
2022-06-30 12:00:00,217.7,218.43,216.56,218.42,26478.0,217.7,218.43,216.56,218.42,26478.0
2022-06-30 12:30:00,218.42,218.99,218.21,218.77,31014.0,218.42,218.99,218.21,218.77,31014.0
2022-06-30 13:00:00,218.77,219.33,218.12,218.94,44291.0,218.77,219.33,218.12,218.94,44291.0
2022-06-30 13:30:00,218.95,219.96,218.85,219.73,60016.0,218.95,219.96,218.85,219.73,60016.0
2022-06-30 14:00:00,219.76,220.28,219.52,219.9,67212.0,219.76,220.28,219.52,219.9,67212.0
2022-06-30 14:30:00,219.71,219.77,218.06,218.38,29149.0,219.71,219.77,218.06,218.38,29149.0
2022-06-30 15:00:00,218.38,218.48,217.09,218.14,35969.0,218.38,218.48,217.09,218.14,35969.0
2022-06-30 15:30:00,218.16,219.34,216.23,216.99,226959.0,218.16,219.34,216.23,216.99,226959.0
2022-07-01 09:30:00,217.26,218.22,215.8,216.89,32024.0,217.26,218.22,215.8,216.89,32024.0
2022-07-01 10:00:00,217.38,217.61,212.65,212.78,26996.0,217.38,217.61,212.65,212.78,26996.0
2022-07-01 10:30:00,212.76,214.1,212.49,213.8,25586.0,212.76,214.1,212.49,213.8,25586.0
2022-07-01 11:00:00,213.66,214.64,213.0,213.73,26910.0,213.66,214.64,213.0,213.73,26910.0
2022-07-01 11:30:00,213.89,214.51,212.32,212.92,24417.0,213.89,214.51,212.32,212.92,24417.0
2022-07-01 12:00:00,212.66,213.15,212.24,212.3,24782.0,212.66,213.15,212.24,212.3,24782.0
2022-07-01 12:30:00,212.36,212.98,211.94,211.94,28301.0,212.36,212.98,211.94,211.94,28301.0
2022-07-01 13:00:00,212.04,212.48,211.5,212.44,17817.0,212.04,212.48,211.5,212.44,17817.0
2022-07-01 13:30:00,212.43,213.48,212.43,213.28,25499.0,212.43,213.48,212.43,213.28,25499.0
2022-07-01 14:00:00,213.32,214.13,212.93,213.71,36070.0,213.32,214.13,212.93,213.71,36070.0
2022-07-01 14:30:00,213.68,214.3,213.05,214.2,58290.0,213.68,214.3,213.05,214.2,58290.0
2022-07-01 15:00:00,214.3,214.84,213.72,214.83,21246.0,214.3,214.84,213.72,214.83,21246.0
2022-07-01 15:30:00,214.86,215.7,214.65,215.03,100055.0,214.86,215.7,214.65,215.03,100055.0
2022-07-05 09:30:00,211.68,212.19,209.21,209.38,24542.0,211.68,212.19,209.21,209.38,24542.0
2022-07-05 10:00:00,209.04,211.56,208.28,210.53,28207.0,209.04,211.56,208.28,210.53,28207.0
2022-07-05 10:30:00,210.48,210.78,209.31,209.75,21590.0,210.48,210.78,209.31,209.75,21590.0
2022-07-05 11:00:00,209.67,209.96,208.99,209.44,25313.0,209.67,209.96,208.99,209.44,25313.0
2022-07-05 11:30:00,209.44,209.97,208.75,208.9,24301.0,209.44,209.97,208.75,208.9,24301.0
2022-07-05 12:00:00,208.85,210.62,208.65,210.51,28635.0,208.85,210.62,208.65,210.51,28635.0
2022-07-05 12:30:00,210.63,211.72,210.63,211.24,58327.0,210.63,211.72,210.63,211.24,58327.0
2022-07-05 13:00:00,211.23,211.44,210.86,211.06,17668.0,211.23,211.44,210.86,211.06,17668.0
2022-07-05 13:30:00,211.1,212.89,210.93,212.84,28575.0,211.1,212.89,210.93,212.84,28575.0
2022-07-05 14:00:00,212.79,213.45,212.59,213.28,27039.0,212.79,213.45,212.59,213.28,27039.0
2022-07-05 14:30:00,213.4,214.54,213.31,214.3,20964.0,213.4,214.54,213.31,214.3,20964.0
2022-07-05 15:00:00,214.24,215.06,213.64,214.92,31723.0,214.24,215.06,213.64,214.92,31723.0
2022-07-05 15:30:00,215.02,215.41,214.26,215.41,93232.0,215.02,215.41,214.26,215.41,93232.0
2022-07-06 09:30:00,216.07,217.25,214.89,217.02,31740.0,216.07,217.25,214.89,217.02,31740.0
2022-07-06 10:00:00,217.19,218.87,216.73,217.61,17259.0,217.19,218.87,216.73,217.61,17259.0
2022-07-06 10:30:00,217.71,218.33,216.89,216.96,32550.0,217.71,218.33,216.89,216.96,32550.0
2022-07-06 11:00:00,217.0,217.04,215.53,216.07,18499.0,217.0,217.04,215.53,216.07,18499.0
2022-07-06 11:30:00,215.85,216.35,215.33,215.95,17989.0,215.85,216.35,215.33,215.95,17989.0
2022-07-06 12:00:00,215.97,216.02,215.19,215.31,12754.0,215.97,216.02,215.19,215.31,12754.0
2022-07-06 12:30:00,215.25,215.67,215.13,215.42,12461.0,215.25,215.67,215.13,215.42,12461.0
2022-07-06 13:00:00,215.49,215.97,215.19,215.33,20063.0,215.49,215.97,215.19,215.33,20063.0
2022-07-06 13:30:00,215.31,215.65,215.17,215.42,21208.0,215.31,215.65,215.17,215.42,21208.0
2022-07-06 14:00:00,215.41,216.45,214.95,216.3,17967.0,215.41,216.45,214.95,216.3,17967.0
2022-07-06 14:30:00,216.28,217.07,216.1,216.81,14519.0,216.28,217.07,216.1,216.81,14519.0
2022-07-06 15:00:00,216.74,217.19,216.34,217.15,14739.0,216.74,217.19,216.34,217.15,14739.0
2022-07-06 15:30:00,216.98,217.57,215.69,216.0,231004.0,216.98,217.57,215.69,216.0,231004.0
2022-07-07 09:30:00,214.33,217.51,214.33,217.2,26097.0,214.33,217.51,214.33,217.2,26097.0
2022-07-07 10:00:00,217.17,217.17,215.46,215.85,32007.0,217.17,217.17,215.46,215.85,32007.0
2022-07-07 10:30:00,215.92,216.71,215.92,216.29,18393.0,215.92,216.71,215.92,216.29,18393.0
2022-07-07 11:00:00,216.26,217.14,216.04,216.21,21279.0,216.26,217.14,216.04,216.21,21279.0
2022-07-07 11:30:00,216.24,217.3,216.11,217.3,48795.0,216.24,217.3,216.11,217.3,48795.0
2022-07-07 12:00:00,217.36,217.65,216.69,217.0,29214.0,217.36,217.65,216.69,217.0,29214.0
2022-07-07 12:30:00,217.03,217.68,217.03,217.45,9534.0,217.03,217.68,217.03,217.45,9534.0
2022-07-07 13:00:00,217.73,217.79,217.36,217.55,12258.0,217.73,217.79,217.36,217.55,12258.0
2022-07-07 13:30:00,217.49,218.24,217.27,217.97,39739.0,217.49,218.24,217.27,217.97,39739.0
2022-07-07 14:00:00,217.91,218.12,217.73,218.06,11688.0,217.91,218.12,217.73,218.06,11688.0
2022-07-07 14:30:00,218.11,218.19,217.26,217.6,14400.0,218.11,218.19,217.26,217.6,14400.0
2022-07-07 15:00:00,217.64,218.2,217.38,217.76,40256.0,217.64,218.2,217.38,217.76,40256.0
2022-07-07 15:30:00,217.87,219.03,217.8,218.73,117046.0,217.87,219.03,217.8,218.73,117046.0
2022-07-08 09:30:00,217.46,218.9,216.76,218.29,22835.0,217.46,218.9,216.76,218.29,22835.0
2022-07-08 10:00:00,218.43,221.31,218.38,221.21,13260.0,218.43,221.31,218.38,221.21,13260.0
2022-07-08 10:30:00,221.32,221.61,220.84,221.01,25508.0,221.32,221.61,220.84,221.01,25508.0
2022-07-08 11:00:00,221.1,221.1,219.39,220.56,23491.0,221.1,221.1,219.39,220.56,23491.0
2022-07-08 11:30:00,220.65,221.05,220.16,220.51,16389.0,220.65,221.05,220.16,220.51,16389.0
2022-07-08 12:00:00,220.66,220.66,219.52,219.52,12361.0,220.66,220.66,219.52,219.52,12361.0
2022-07-08 12:30:00,219.49,219.51,218.88,218.93,12531.0,219.49,219.51,218.88,218.93,12531.0
2022-07-08 13:00:00,218.86,219.52,218.69,219.52,10365.0,218.86,219.52,218.69,219.52,10365.0
2022-07-08 13:30:00,219.43,219.87,219.26,219.58,20863.0,219.43,219.87,219.26,219.58,20863.0
2022-07-08 14:00:00,219.5,220.34,219.38,219.98,26471.0,219.5,220.34,219.38,219.98,26471.0
2022-07-08 14:30:00,219.92,220.24,219.63,219.81,12457.0,219.92,220.24,219.63,219.81,12457.0
2022-07-08 15:00:00,219.93,220.37,219.81,219.94,13798.0,219.93,220.37,219.81,219.94,13798.0
2022-07-08 15:30:00,219.87,219.91,219.14,219.34,87884.0,219.87,219.91,219.14,219.34,87884.0
2022-07-11 09:30:00,217.35,218.25,216.47,217.28,11975.0,217.35,218.25,216.47,217.28,11975.0
2022-07-11 10:00:00,217.09,218.38,217.09,218.14,9288.0,217.09,218.38,217.09,218.14,9288.0
2022-07-11 10:30:00,218.17,219.68,218.15,218.7,11346.0,218.17,219.68,218.15,218.7,11346.0
2022-07-11 11:00:00,218.54,218.68,218.15,218.4,5967.0,218.54,218.68,218.15,218.4,5967.0
2022-07-11 11:30:00,218.35,218.54,217.71,217.95,7604.0,218.35,218.54,217.71,217.95,7604.0
2022-07-11 12:00:00,218.15,218.49,217.85,218.0,10050.0,218.15,218.49,217.85,218.0,10050.0
2022-07-11 12:30:00,218.14,218.21,217.69,217.8,5003.0,218.14,218.21,217.69,217.8,5003.0
2022-07-11 13:00:00,217.95,218.77,217.85,218.76,5604.0,217.95,218.77,217.85,218.76,5604.0
2022-07-11 13:30:00,218.76,219.05,218.7,218.9,7355.0,218.76,219.05,218.7,218.9,7355.0
2022-07-11 14:00:00,218.84,218.84,218.44,218.78,5213.0,218.84,218.84,218.44,218.78,5213.0
2022-07-11 14:30:00,218.69,218.95,218.43,218.5,8736.0,218.69,218.95,218.43,218.5,8736.0
2022-07-11 15:00:00,218.48,218.55,217.31,217.35,33355.0,218.48,218.55,217.31,217.35,33355.0
2022-07-11 15:30:00,217.33,217.76,216.63,217.44,161032.0,217.33,217.76,216.63,217.44,161032.0
2022-07-12 09:30:00,217.18,219.8,216.6,217.08,24286.0,217.18,219.8,216.6,217.08,24286.0
2022-07-12 10:00:00,216.78,217.07,212.72,212.77,54097.0,216.78,217.07,212.72,212.77,54097.0
2022-07-12 10:30:00,212.97,215.86,212.7,215.69,17967.0,212.97,215.86,212.7,215.69,17967.0
2022-07-12 11:00:00,215.67,216.28,215.17,215.77,9693.0,215.67,216.28,215.17,215.77,9693.0
2022-07-12 11:30:00,215.7,215.99,214.85,215.78,19002.0,215.7,215.99,214.85,215.78,19002.0
2022-07-12 12:00:00,215.75,216.82,215.75,216.71,11780.0,215.75,216.82,215.75,216.71,11780.0
2022-07-12 12:30:00,216.82,216.94,216.02,216.4,19097.0,216.82,216.94,216.02,216.4,19097.0
2022-07-12 13:00:00,216.41,216.6,215.4,215.82,18491.0,216.41,216.6,215.4,215.82,18491.0
2022-07-12 13:30:00,215.82,215.96,215.15,215.15,18008.0,215.82,215.96,215.15,215.15,18008.0
2022-07-12 14:00:00,215.18,215.41,214.93,214.96,9868.0,215.18,215.41,214.93,214.96,9868.0
2022-07-12 14:30:00,215.14,215.21,214.48,214.49,12415.0,215.14,215.21,214.48,214.49,12415.0
2022-07-12 15:00:00,214.42,214.51,213.03,213.19,21714.0,214.42,214.51,213.03,213.19,21714.0
2022-07-12 15:30:00,213.17,213.74,211.94,213.66,77542.0,213.17,213.74,211.94,213.66,77542.0
2022-07-13 09:30:00,209.37,211.48,208.38,211.37,28983.0,209.37,211.48,208.38,211.37,28983.0
2022-07-13 10:00:00,210.97,212.49,210.55,211.86,16437.0,210.97,212.49,210.55,211.86,16437.0
2022-07-13 10:30:00,211.66,213.67,211.65,213.24,15625.0,211.66,213.67,211.65,213.24,15625.0
2022-07-13 11:00:00,213.23,213.88,213.03,213.32,15819.0,213.23,213.88,213.03,213.32,15819.0
2022-07-13 11:30:00,213.34,213.58,212.18,212.46,14918.0,213.34,213.58,212.18,212.46,14918.0
2022-07-13 12:00:00,212.4,213.51,212.38,213.51,14056.0,212.4,213.51,212.38,213.51,14056.0
2022-07-13 12:30:00,213.51,213.93,212.86,212.92,36146.0,213.51,213.93,212.86,212.92,36146.0
2022-07-13 13:00:00,213.03,213.54,212.24,212.53,12104.0,213.03,213.54,212.24,212.53,12104.0
2022-07-13 13:30:00,212.46,212.92,212.17,212.83,14248.0,212.46,212.92,212.17,212.83,14248.0
2022-07-13 14:00:00,212.7,212.7,211.2,212.41,15311.0,212.7,212.7,211.2,212.41,15311.0
2022-07-13 14:30:00,212.51,213.08,212.34,213.08,10090.0,212.51,213.08,212.34,213.08,10090.0
2022-07-13 15:00:00,213.07,213.08,212.28,212.3,16535.0,213.07,213.08,212.28,212.3,16535.0
2022-07-13 15:30:00,212.35,212.43,211.76,211.82,60846.0,212.35,212.43,211.76,211.82,60846.0
2022-07-14 09:30:00,209.0,211.14,206.58,206.6,20609.0,209.0,211.14,206.58,206.6,20609.0
2022-07-14 10:00:00,206.41,207.79,206.26,207.0,31604.0,206.41,207.79,206.26,207.0,31604.0
2022-07-14 10:30:00,207.0,208.74,206.42,208.59,30109.0,207.0,208.74,206.42,208.59,30109.0
2022-07-14 11:00:00,208.78,209.35,208.45,209.21,21988.0,208.78,209.35,208.45,209.21,21988.0
2022-07-14 11:30:00,209.33,211.02,209.14,210.18,33973.0,209.33,211.02,209.14,210.18,33973.0
2022-07-14 12:00:00,210.18,210.54,209.42,209.42,17370.0,210.18,210.54,209.42,209.42,17370.0
2022-07-14 12:30:00,209.39,209.79,208.82,209.78,41395.0,209.39,209.79,208.82,209.78,41395.0
2022-07-14 13:00:00,209.77,210.14,209.17,209.88,28768.0,209.77,210.14,209.17,209.88,28768.0
2022-07-14 13:30:00,209.91,210.42,209.31,210.18,25665.0,209.91,210.42,209.31,210.18,25665.0
2022-07-14 14:00:00,210.12,211.6,210.04,211.57,25463.0,210.12,211.6,210.04,211.57,25463.0
2022-07-14 14:30:00,211.63,211.83,211.13,211.44,32383.0,211.63,211.83,211.13,211.44,32383.0
2022-07-14 15:00:00,211.5,212.43,211.41,212.36,32148.0,211.5,212.43,211.41,212.36,32148.0
2022-07-14 15:30:00,212.28,212.35,211.54,212.23,128359.0,212.28,212.35,211.54,212.23,128359.0
2022-07-15 09:30:00,216.01,216.03,214.07,215.11,48511.0,216.01,216.03,214.07,215.11,48511.0
2022-07-15 10:00:00,214.98,217.37,214.93,217.2,63053.0,214.98,217.37,214.93,217.2,63053.0
2022-07-15 10:30:00,217.24,218.11,216.97,217.85,40412.0,217.24,218.11,216.97,217.85,40412.0
2022-07-15 11:00:00,217.76,218.11,217.09,217.46,25397.0,217.76,218.11,217.09,217.46,25397.0
2022-07-15 11:30:00,217.5,218.94,217.43,218.5,23138.0,217.5,218.94,217.43,218.5,23138.0
2022-07-15 12:00:00,218.36,218.4,217.02,217.44,33255.0,218.36,218.4,217.02,217.44,33255.0
2022-07-15 12:30:00,217.45,218.5,217.44,218.23,19018.0,217.45,218.5,217.44,218.23,19018.0
2022-07-15 13:00:00,218.29,218.82,218.27,218.73,16638.0,218.29,218.82,218.27,218.73,16638.0
2022-07-15 13:30:00,218.73,218.73,217.82,218.0,19518.0,218.73,218.73,217.82,218.0,19518.0
2022-07-15 14:00:00,218.01,218.02,217.08,217.43,18049.0,218.01,218.02,217.08,217.43,18049.0
2022-07-15 14:30:00,217.58,218.05,217.43,217.53,27277.0,217.58,218.05,217.43,217.53,27277.0
2022-07-15 15:00:00,217.52,218.16,217.41,217.8,39525.0,217.52,218.16,217.41,217.8,39525.0
2022-07-15 15:30:00,217.85,219.13,217.52,219.08,183317.0,217.85,219.13,217.52,219.08,183317.0
2022-07-18 09:30:00,220.24,220.39,217.26,217.26,30554.0,220.24,220.39,217.26,217.26,30554.0
2022-07-18 10:00:00,217.41,218.12,216.87,217.48,63603.0,217.41,218.12,216.87,217.48,63603.0
2022-07-18 10:30:00,217.61,217.86,216.17,216.26,19598.0,217.61,217.86,216.17,216.26,19598.0
2022-07-18 11:00:00,216.14,217.31,216.1,216.85,29619.0,216.14,217.31,216.1,216.85,29619.0
2022-07-18 11:30:00,216.95,217.51,216.85,217.22,24597.0,216.95,217.51,216.85,217.22,24597.0
2022-07-18 12:00:00,217.3,218.38,217.21,217.55,38782.0,217.3,218.38,217.21,217.55,38782.0
2022-07-18 12:30:00,217.58,217.97,217.09,217.78,34279.0,217.58,217.97,217.09,217.78,34279.0
2022-07-18 13:00:00,217.79,217.79,216.11,216.57,32146.0,217.79,217.79,216.11,216.57,32146.0
2022-07-18 13:30:00,216.41,216.42,215.37,215.39,15166.0,216.41,216.42,215.37,215.39,15166.0
2022-07-18 14:00:00,215.43,215.46,214.34,214.37,18656.0,215.43,215.46,214.34,214.37,18656.0
2022-07-18 14:30:00,214.67,215.07,214.21,214.4,26997.0,214.67,215.07,214.21,214.4,26997.0
2022-07-18 15:00:00,214.34,214.64,213.92,213.94,26789.0,214.34,214.64,213.92,213.94,26789.0
2022-07-18 15:30:00,213.94,214.01,212.13,212.85,107121.0,213.94,214.01,212.13,212.85,107121.0
2022-07-19 09:30:00,216.05,216.72,214.88,216.58,18334.0,216.05,216.72,214.88,216.58,18334.0
2022-07-19 10:00:00,216.7,216.83,215.09,216.67,28991.0,216.7,216.83,215.09,216.67,28991.0
2022-07-19 10:30:00,216.65,217.4,216.44,216.83,42900.0,216.65,217.4,216.44,216.83,42900.0
2022-07-19 11:00:00,216.77,217.63,216.77,217.11,63005.0,216.77,217.63,216.77,217.11,63005.0
2022-07-19 11:30:00,217.11,217.47,216.68,217.36,28833.0,217.11,217.47,216.68,217.36,28833.0
2022-07-19 12:00:00,217.37,217.43,216.77,217.3,22032.0,217.37,217.43,216.77,217.3,22032.0
2022-07-19 12:30:00,217.35,217.55,216.95,217.33,24284.0,217.35,217.55,216.95,217.33,24284.0
2022-07-19 13:00:00,217.42,217.59,216.92,217.23,23152.0,217.42,217.59,216.92,217.23,23152.0
2022-07-19 13:30:00,217.27,217.96,217.14,217.95,55390.0,217.27,217.96,217.14,217.95,55390.0
2022-07-19 14:00:00,217.96,219.31,217.85,219.31,61137.0,217.96,219.31,217.85,219.31,61137.0
2022-07-19 14:30:00,219.58,220.14,219.47,219.9,26071.0,219.58,220.14,219.47,219.9,26071.0
2022-07-19 15:00:00,219.91,220.38,219.72,220.26,27780.0,219.91,220.38,219.72,220.26,27780.0
2022-07-19 15:30:00,220.35,221.19,219.67,220.47,205489.0,220.35,221.19,219.67,220.47,205489.0
2022-07-20 09:30:00,220.98,221.97,219.27,219.54,27309.0,220.98,221.97,219.27,219.54,27309.0
2022-07-20 10:00:00,219.41,221.56,219.41,221.11,51293.0,219.41,221.56,219.41,221.11,51293.0
2022-07-20 10:30:00,221.19,222.35,221.0,222.3,28236.0,221.19,222.35,221.0,222.3,28236.0
2022-07-20 11:00:00,222.49,222.62,221.28,221.78,39501.0,222.49,222.62,221.28,221.78,39501.0
2022-07-20 11:30:00,221.8,221.81,220.66,220.97,27253.0,221.8,221.81,220.66,220.97,27253.0
2022-07-20 12:00:00,221.03,221.71,221.02,221.11,10032.0,221.03,221.71,221.02,221.11,10032.0
2022-07-20 12:30:00,221.18,221.49,220.29,221.02,15008.0,221.18,221.49,220.29,221.02,15008.0
2022-07-20 13:00:00,220.95,221.14,219.79,221.14,16188.0,220.95,221.14,219.79,221.14,16188.0
2022-07-20 13:30:00,221.18,221.71,220.52,220.52,19922.0,221.18,221.71,220.52,220.52,19922.0
2022-07-20 14:00:00,220.7,220.93,220.34,220.76,18868.0,220.7,220.93,220.34,220.76,18868.0
2022-07-20 14:30:00,220.73,221.48,220.51,220.63,33078.0,220.73,221.48,220.51,220.63,33078.0
2022-07-20 15:00:00,220.68,221.85,220.68,221.83,51582.0,220.68,221.85,220.68,221.83,51582.0
2022-07-20 15:30:00,221.78,221.83,219.85,220.47,241939.0,221.78,221.83,219.85,220.47,241939.0
2022-07-21 09:30:00,219.0,222.52,215.39,222.4,151479.0,219.0,222.52,215.39,222.4,151479.0
2022-07-21 10:00:00,222.18,226.22,222.0,224.71,101144.0,222.18,226.22,222.0,224.71,101144.0
2022-07-21 10:30:00,224.65,225.03,223.63,223.94,61936.0,224.65,225.03,223.63,223.94,61936.0
2022-07-21 11:00:00,223.93,224.58,223.18,224.23,63395.0,223.93,224.58,223.18,224.23,63395.0
2022-07-21 11:30:00,224.23,225.51,223.91,224.59,52484.0,224.23,225.51,223.91,224.59,52484.0
2022-07-21 12:00:00,224.49,225.04,223.65,224.31,32258.0,224.49,225.04,223.65,224.31,32258.0
2022-07-21 12:30:00,224.25,224.54,223.23,223.84,31434.0,224.25,224.54,223.23,223.84,31434.0
2022-07-21 13:00:00,223.89,225.26,223.81,225.12,60868.0,223.89,225.26,223.81,225.12,60868.0
2022-07-21 13:30:00,225.13,227.42,224.83,225.06,90385.0,225.13,227.42,224.83,225.06,90385.0
2022-07-21 14:00:00,224.97,225.67,224.85,225.54,34877.0,224.97,225.67,224.85,225.54,34877.0
2022-07-21 14:30:00,225.52,225.8,224.96,225.67,38755.0,225.52,225.8,224.96,225.67,38755.0
2022-07-21 15:00:00,225.79,226.46,225.51,226.18,50784.0,225.79,226.46,225.51,226.18,50784.0
2022-07-21 15:30:00,226.21,226.9,225.48,225.93,203235.0,226.21,226.9,225.48,225.93,203235.0
2022-07-22 09:30:00,227.13,227.13,225.31,225.46,29240.0,227.13,227.13,225.31,225.46,29240.0
2022-07-22 10:00:00,225.45,225.45,224.1,224.78,34189.0,225.45,225.45,224.1,224.78,34189.0
2022-07-22 10:30:00,225.0,225.53,224.37,225.07,17683.0,225.0,225.53,224.37,225.07,17683.0
2022-07-22 11:00:00,225.03,225.43,223.68,223.98,17510.0,225.03,225.43,223.68,223.98,17510.0
2022-07-22 11:30:00,223.85,223.9,222.53,223.13,18692.0,223.85,223.9,222.53,223.13,18692.0
2022-07-22 12:00:00,223.15,223.25,221.24,221.6,23850.0,223.15,223.25,221.24,221.6,23850.0
2022-07-22 12:30:00,221.81,222.52,221.79,222.31,19366.0,221.81,222.52,221.79,222.31,19366.0
2022-07-22 13:00:00,222.41,222.41,220.6,220.78,27463.0,222.41,222.41,220.6,220.78,27463.0
2022-07-22 13:30:00,220.53,221.0,220.12,220.67,20595.0,220.53,221.0,220.12,220.67,20595.0
2022-07-22 14:00:00,220.59,221.04,220.12,220.29,34533.0,220.59,221.04,220.12,220.29,34533.0
2022-07-22 14:30:00,220.29,221.21,220.06,221.11,45301.0,220.29,221.21,220.06,221.11,45301.0
2022-07-22 15:00:00,221.04,222.03,220.8,221.94,28764.0,221.04,222.03,220.8,221.94,28764.0
2022-07-22 15:30:00,221.94,221.95,220.97,221.8,122789.0,221.94,221.95,220.97,221.8,122789.0
2022-07-25 09:30:00,221.48,223.17,219.95,222.68,25588.0,221.48,223.17,219.95,222.68,25588.0
2022-07-25 10:00:00,222.78,222.99,220.85,220.95,19562.0,222.78,222.99,220.85,220.95,19562.0
2022-07-25 10:30:00,221.16,221.68,220.81,221.34,12621.0,221.16,221.68,220.81,221.34,12621.0
2022-07-25 11:00:00,221.39,221.63,220.51,221.22,11610.0,221.39,221.63,220.51,221.22,11610.0
2022-07-25 11:30:00,221.24,221.52,220.91,221.38,11769.0,221.24,221.52,220.91,221.38,11769.0
2022-07-25 12:00:00,220.98,221.16,220.35,220.73,11661.0,220.98,221.16,220.35,220.73,11661.0
2022-07-25 12:30:00,220.77,221.32,220.62,220.87,13240.0,220.77,221.32,220.62,220.87,13240.0
2022-07-25 13:00:00,220.85,221.29,220.74,221.01,24675.0,220.85,221.29,220.74,221.01,24675.0
2022-07-25 13:30:00,221.05,221.29,220.6,220.71,19861.0,221.05,221.29,220.6,220.71,19861.0
2022-07-25 14:00:00,220.73,220.81,220.05,220.21,25187.0,220.73,220.81,220.05,220.21,25187.0
2022-07-25 14:30:00,220.03,220.22,219.49,219.55,43385.0,220.03,220.22,219.49,219.55,43385.0
2022-07-25 15:00:00,219.56,220.29,219.19,219.96,81860.0,219.56,220.29,219.19,219.96,81860.0
2022-07-25 15:30:00,219.96,221.73,219.84,221.51,119344.0,219.96,221.73,219.84,221.51,119344.0
2022-07-26 09:30:00,221.31,221.67,215.53,219.14,113414.0,221.31,221.67,215.53,219.14,113414.0
2022-07-26 10:00:00,218.95,219.16,216.47,216.62,35750.0,218.95,219.16,216.47,216.62,35750.0
2022-07-26 10:30:00,216.61,216.7,215.11,215.93,46564.0,216.61,216.7,215.11,215.93,46564.0
2022-07-26 11:00:00,215.97,216.84,215.75,215.75,32510.0,215.97,216.84,215.75,215.75,32510.0
2022-07-26 11:30:00,215.94,216.23,215.57,215.64,20601.0,215.94,216.23,215.57,215.64,20601.0
2022-07-26 12:00:00,215.68,217.06,215.62,216.86,23055.0,215.68,217.06,215.62,216.86,23055.0
2022-07-26 12:30:00,217.02,218.17,216.86,218.17,28118.0,217.02,218.17,216.86,218.17,28118.0
2022-07-26 13:00:00,218.27,218.49,217.65,218.0,21116.0,218.27,218.49,217.65,218.0,21116.0
2022-07-26 13:30:00,217.95,219.03,217.8,218.9,18351.0,217.95,219.03,217.8,218.9,18351.0
2022-07-26 14:00:00,218.94,219.54,218.93,219.15,33643.0,218.94,219.54,218.93,219.15,33643.0
2022-07-26 14:30:00,219.11,219.67,218.67,219.44,23424.0,219.11,219.67,218.67,219.44,23424.0
2022-07-26 15:00:00,219.38,219.7,218.99,219.28,34552.0,219.38,219.7,218.99,219.28,34552.0
2022-07-26 15:30:00,219.28,220.22,219.07,219.63,146632.0,219.28,220.22,219.07,219.63,146632.0
2022-07-27 09:30:00,219.44,221.41,218.66,221.12,23230.0,219.44,221.41,218.66,221.12,23230.0
2022-07-27 10:00:00,221.01,221.48,220.29,221.19,18737.0,221.01,221.48,220.29,221.19,18737.0
2022-07-27 10:30:00,221.31,222.14,220.74,222.14,22119.0,221.31,222.14,220.74,222.14,22119.0
2022-07-27 11:00:00,222.1,222.37,221.53,221.89,22476.0,222.1,222.37,221.53,221.89,22476.0
2022-07-27 11:30:00,221.8,222.03,221.33,221.65,11372.0,221.8,222.03,221.33,221.65,11372.0
2022-07-27 12:00:00,221.56,222.12,221.34,222.11,11684.0,221.56,222.12,221.34,222.11,11684.0
2022-07-27 12:30:00,222.11,222.48,221.7,221.72,14294.0,222.11,222.48,221.7,221.72,14294.0
2022-07-27 13:00:00,221.81,222.09,221.74,222.09,17897.0,221.81,222.09,221.74,222.09,17897.0
2022-07-27 13:30:00,222.06,222.82,222.0,222.75,11455.0,222.06,222.82,222.0,222.75,11455.0
2022-07-27 14:00:00,222.85,223.56,222.53,222.62,44946.0,222.85,223.56,222.53,222.62,44946.0
2022-07-27 14:30:00,222.79,225.12,222.01,224.88,27537.0,222.79,225.12,222.01,224.88,27537.0
2022-07-27 15:00:00,224.98,226.86,224.75,226.86,37490.0,224.98,226.86,224.75,226.86,37490.0
2022-07-27 15:30:00,226.76,226.83,225.06,225.06,146833.0,226.76,226.83,225.06,225.06,146833.0
2022-07-28 09:30:00,226.53,227.92,225.2,227.62,46224.0,226.53,227.92,225.2,227.62,46224.0
2022-07-28 10:00:00,227.77,228.81,227.15,227.59,43232.0,227.77,228.81,227.15,227.59,43232.0
2022-07-28 10:30:00,227.62,230.35,227.62,230.07,35534.0,227.62,230.35,227.62,230.07,35534.0
2022-07-28 11:00:00,230.05,231.76,229.61,231.76,35758.0,230.05,231.76,229.61,231.76,35758.0
2022-07-28 11:30:00,231.99,232.0,230.98,231.25,19886.0,231.99,232.0,230.98,231.25,19886.0
2022-07-28 12:00:00,231.3,232.61,231.14,232.45,35083.0,231.3,232.61,231.14,232.45,35083.0
2022-07-28 12:30:00,232.46,233.79,231.96,233.28,46277.0,232.46,233.79,231.96,233.28,46277.0
2022-07-28 13:00:00,233.3,233.91,232.81,233.64,35723.0,233.3,233.91,232.81,233.64,35723.0
2022-07-28 13:30:00,233.7,234.75,233.61,234.49,20551.0,233.7,234.75,233.61,234.49,20551.0
2022-07-28 14:00:00,234.51,235.36,234.37,235.17,25567.0,234.51,235.36,234.37,235.17,25567.0
2022-07-28 14:30:00,235.25,235.55,234.7,235.36,30088.0,235.25,235.55,234.7,235.36,30088.0
2022-07-28 15:00:00,235.32,235.9,235.17,235.9,59692.0,235.32,235.9,235.17,235.9,59692.0
2022-07-28 15:30:00,235.89,236.27,235.79,236.0,353635.0,235.89,236.27,235.79,236.0,353635.0
2022-07-29 09:30:00,235.99,238.24,234.75,237.73,44034.0,235.99,238.24,234.75,237.73,44034.0
2022-07-29 10:00:00,237.69,239.03,237.18,238.23,80397.0,237.69,239.03,237.18,238.23,80397.0
2022-07-29 10:30:00,238.33,238.44,237.47,237.87,57204.0,238.33,238.44,237.47,237.87,57204.0
2022-07-29 11:00:00,237.92,238.2,237.23,237.31,115786.0,237.92,238.2,237.23,237.31,115786.0
2022-07-29 11:30:00,237.37,238.98,237.0,238.11,83445.0,237.37,238.98,237.0,238.11,83445.0
2022-07-29 12:00:00,238.14,238.53,237.55,237.96,23835.0,238.14,238.53,237.55,237.96,23835.0
2022-07-29 12:30:00,237.96,238.51,237.5,238.29,37153.0,237.96,238.51,237.5,238.29,37153.0
2022-07-29 13:00:00,238.22,238.31,237.86,238.14,39252.0,238.22,238.31,237.86,238.14,39252.0
2022-07-29 13:30:00,238.22,239.52,238.21,239.37,176451.0,238.22,239.52,238.21,239.37,176451.0
2022-07-29 14:00:00,239.3,240.37,238.67,239.0,95945.0,239.3,240.37,238.67,239.0,95945.0
2022-07-29 14:30:00,239.06,240.44,238.9,240.44,201154.0,239.06,240.44,238.9,240.44,201154.0
2022-07-29 15:00:00,240.43,240.82,239.76,240.58,123947.0,240.43,240.82,239.76,240.58,123947.0
2022-07-29 15:30:00,240.55,240.81,240.04,240.5,305066.0,240.55,240.81,240.04,240.5,305066.0
2022-08-01 09:30:00,238.93,239.93,237.61,237.61,28643.0,238.93,239.93,237.61,237.61,28643.0
2022-08-01 10:00:00,237.37,238.63,237.18,238.03,41174.0,237.37,238.63,237.18,238.03,41174.0
2022-08-01 10:30:00,238.21,240.13,237.91,240.06,17023.0,238.21,240.13,237.91,240.06,17023.0
2022-08-01 11:00:00,240.12,241.6,239.22,241.48,47362.0,240.12,241.6,239.22,241.48,47362.0
2022-08-01 11:30:00,241.46,241.86,240.99,241.34,42703.0,241.46,241.86,240.99,241.34,42703.0
2022-08-01 12:00:00,241.46,241.52,240.71,241.3,46931.0,241.46,241.52,240.71,241.3,46931.0
2022-08-01 12:30:00,241.32,241.33,240.36,241.21,55046.0,241.32,241.33,240.36,241.21,55046.0
2022-08-01 13:00:00,241.2,241.5,240.45,241.35,80570.0,241.2,241.5,240.45,241.35,80570.0
2022-08-01 13:30:00,241.3,241.35,239.45,240.06,146713.0,241.3,241.35,239.45,240.06,146713.0
2022-08-01 14:00:00,240.04,240.58,239.59,240.01,80155.0,240.04,240.58,239.59,240.01,80155.0
2022-08-01 14:30:00,240.0,240.17,239.18,239.74,38960.0,240.0,240.17,239.18,239.74,38960.0
2022-08-01 15:00:00,239.55,239.7,238.68,238.7,29809.0,239.55,239.7,238.68,238.7,29809.0
2022-08-01 15:30:00,238.64,239.52,238.11,238.37,155669.0,238.64,239.52,238.11,238.37,155669.0
2022-08-02 09:30:00,236.01,236.01,229.63,231.35,95609.0,236.01,236.01,229.63,231.35,95609.0
2022-08-02 10:00:00,231.48,235.1,230.98,235.04,59125.0,231.48,235.1,230.98,235.04,59125.0
2022-08-02 10:30:00,235.14,237.51,234.87,236.96,26360.0,235.14,237.51,234.87,236.96,26360.0
2022-08-02 11:00:00,237.05,237.31,234.47,234.99,32770.0,237.05,237.31,234.47,234.99,32770.0
2022-08-02 11:30:00,234.94,235.54,233.91,235.09,21691.0,234.94,235.54,233.91,235.09,21691.0
2022-08-02 12:00:00,235.16,236.25,235.04,235.82,27435.0,235.16,236.25,235.04,235.82,27435.0
2022-08-02 12:30:00,235.91,237.48,235.78,236.73,20511.0,235.91,237.48,235.78,236.73,20511.0
2022-08-02 13:00:00,236.93,237.1,235.86,236.03,22762.0,236.93,237.1,235.86,236.03,22762.0
2022-08-02 13:30:00,235.98,236.01,235.12,235.56,14476.0,235.98,236.01,235.12,235.56,14476.0
2022-08-02 14:00:00,235.71,236.01,235.32,235.79,18200.0,235.71,236.01,235.32,235.79,18200.0
2022-08-02 14:30:00,235.8,236.07,235.07,235.28,13590.0,235.8,236.07,235.07,235.28,13590.0
2022-08-02 15:00:00,235.35,235.58,234.18,234.65,20411.0,235.35,235.58,234.18,234.65,20411.0
2022-08-02 15:30:00,234.6,235.11,233.34,233.51,144758.0,234.6,235.11,233.34,233.51,144758.0
2022-08-03 09:30:00,233.94,234.55,228.59,232.08,64285.0,233.94,234.55,228.59,232.08,64285.0
2022-08-03 10:00:00,231.91,233.25,229.9,230.62,27759.0,231.91,233.25,229.9,230.62,27759.0
2022-08-03 10:30:00,230.93,231.69,230.01,231.69,26660.0,230.93,231.69,230.01,231.69,26660.0
2022-08-03 11:00:00,231.82,233.18,231.58,232.49,21731.0,231.82,233.18,231.58,232.49,21731.0
2022-08-03 11:30:00,232.52,234.0,232.11,233.74,26149.0,232.52,234.0,232.11,233.74,26149.0
2022-08-03 12:00:00,233.78,234.1,233.36,233.45,13929.0,233.78,234.1,233.36,233.45,13929.0
2022-08-03 12:30:00,233.44,234.09,233.44,234.09,12235.0,233.44,234.09,233.44,234.09,12235.0
2022-08-03 13:00:00,234.0,234.69,233.65,234.12,15865.0,234.0,234.69,233.65,234.12,15865.0
2022-08-03 13:30:00,234.05,234.15,233.43,233.54,15260.0,234.05,234.15,233.43,233.54,15260.0
2022-08-03 14:00:00,233.44,233.99,233.12,233.86,13009.0,233.44,233.99,233.12,233.86,13009.0
2022-08-03 14:30:00,233.89,233.99,233.6,233.78,13476.0,233.89,233.99,233.6,233.78,13476.0
2022-08-03 15:00:00,233.69,234.28,233.65,233.99,32132.0,233.69,234.28,233.65,233.99,32132.0
2022-08-03 15:30:00,233.94,234.54,233.1,233.28,102561.0,233.94,234.54,233.1,233.28,102561.0
2022-08-04 09:30:00,233.19,233.89,232.23,233.65,22526.0,233.19,233.89,232.23,233.65,22526.0
2022-08-04 10:00:00,233.63,235.4,233.4,234.2,51484.0,233.63,235.4,233.4,234.2,51484.0
2022-08-04 10:30:00,234.31,236.0,233.71,235.78,26701.0,234.31,236.0,233.71,235.78,26701.0
2022-08-04 11:00:00,235.78,235.85,234.59,235.04,14420.0,235.78,235.85,234.59,235.04,14420.0
2022-08-04 11:30:00,235.1,235.29,234.68,234.93,31517.0,235.1,235.29,234.68,234.93,31517.0
2022-08-04 12:00:00,234.91,235.52,234.86,235.5,16473.0,234.91,235.52,234.86,235.5,16473.0
2022-08-04 12:30:00,235.46,235.5,234.75,234.75,17560.0,235.46,235.5,234.75,234.75,17560.0
2022-08-04 13:00:00,234.8,235.08,234.39,234.73,18447.0,234.8,235.08,234.39,234.73,18447.0
2022-08-04 13:30:00,234.71,234.99,233.79,234.53,41160.0,234.71,234.99,233.79,234.53,41160.0
2022-08-04 14:00:00,234.56,234.8,233.97,234.3,17161.0,234.56,234.8,233.97,234.3,17161.0
2022-08-04 14:30:00,234.32,234.56,233.76,234.44,9017.0,234.32,234.56,233.76,234.44,9017.0
2022-08-04 15:00:00,234.43,234.88,234.12,234.44,12621.0,234.43,234.88,234.12,234.44,12621.0
2022-08-04 15:30:00,234.44,234.63,234.1,234.28,78836.0,234.44,234.63,234.1,234.28,78836.0
2022-08-05 09:30:00,232.04,233.07,230.29,231.25,88262.0,232.04,233.07,230.29,231.25,88262.0
2022-08-05 10:00:00,231.46,234.07,231.22,233.5,25681.0,231.46,234.07,231.22,233.5,25681.0
2022-08-05 10:30:00,233.17,234.23,233.17,233.9,8826.0,233.17,234.23,233.17,233.9,8826.0
2022-08-05 11:00:00,233.74,233.74,232.49,232.51,15709.0,233.74,233.74,232.49,232.51,15709.0
2022-08-05 11:30:00,232.31,233.15,232.31,232.99,8636.0,232.31,233.15,232.31,232.99,8636.0
2022-08-05 12:00:00,233.05,233.49,232.76,233.1,6875.0,233.05,233.49,232.76,233.1,6875.0
2022-08-05 12:30:00,232.89,233.36,232.63,233.14,5527.0,232.89,233.36,232.63,233.14,5527.0
2022-08-05 13:00:00,233.11,233.87,232.98,233.35,6579.0,233.11,233.87,232.98,233.35,6579.0
2022-08-05 13:30:00,233.39,233.87,233.26,233.47,8335.0,233.39,233.87,233.26,233.47,8335.0
2022-08-05 14:00:00,233.33,234.02,233.23,233.62,6865.0,233.33,234.02,233.23,233.62,6865.0
2022-08-05 14:30:00,233.55,233.99,233.46,233.9,7335.0,233.55,233.99,233.46,233.9,7335.0
2022-08-05 15:00:00,234.17,234.17,233.55,233.89,10327.0,234.17,234.17,233.55,233.89,10327.0
2022-08-05 15:30:00,233.96,234.98,233.72,234.73,85852.0,233.96,234.98,233.72,234.73,85852.0
2022-08-08 09:30:00,236.03,237.42,235.35,235.53,18002.0,236.03,237.42,235.35,235.53,18002.0
2022-08-08 10:00:00,235.65,236.03,234.58,235.56,9139.0,235.65,236.03,234.58,235.56,9139.0
2022-08-08 10:30:00,235.72,236.32,235.29,236.02,16988.0,235.72,236.32,235.29,236.02,16988.0
2022-08-08 11:00:00,236.26,236.67,235.98,236.66,9742.0,236.26,236.67,235.98,236.66,9742.0
2022-08-08 11:30:00,236.69,237.07,235.47,236.02,17976.0,236.69,237.07,235.47,236.02,17976.0
2022-08-08 12:00:00,236.03,236.04,235.41,235.54,41671.0,236.03,236.04,235.41,235.54,41671.0
2022-08-08 12:30:00,235.55,235.69,235.04,235.4,7124.0,235.55,235.69,235.04,235.4,7124.0
2022-08-08 13:00:00,235.52,235.58,234.87,235.14,4725.0,235.52,235.58,234.87,235.14,4725.0
2022-08-08 13:30:00,235.14,235.19,234.73,235.13,4665.0,235.14,235.19,234.73,235.13,4665.0
2022-08-08 14:00:00,234.9,234.9,233.91,234.05,6361.0,234.9,234.9,233.91,234.05,6361.0
2022-08-08 14:30:00,234.17,234.23,233.49,233.75,19589.0,234.17,234.23,233.49,233.75,19589.0
2022-08-08 15:00:00,233.74,233.93,233.23,233.28,10752.0,233.74,233.93,233.23,233.28,10752.0
2022-08-08 15:30:00,233.27,234.27,233.27,233.56,58802.0,233.27,234.27,233.27,233.56,58802.0
2022-08-09 09:30:00,234.11,234.81,233.12,233.39,12385.0,234.11,234.81,233.12,233.39,12385.0
2022-08-09 10:00:00,233.16,233.23,231.67,232.8,10376.0,233.16,233.23,231.67,232.8,10376.0
2022-08-09 10:30:00,232.73,233.23,232.55,233.06,10876.0,232.73,233.23,232.55,233.06,10876.0
2022-08-09 11:00:00,232.99,234.24,232.4,233.82,12378.0,232.99,234.24,232.4,233.82,12378.0
2022-08-09 11:30:00,233.73,234.81,233.67,234.57,14174.0,233.73,234.81,233.67,234.57,14174.0
2022-08-09 12:00:00,234.76,235.41,234.13,234.16,12557.0,234.76,235.41,234.13,234.16,12557.0
2022-08-09 12:30:00,234.19,234.39,233.21,233.48,8553.0,234.19,234.39,233.21,233.48,8553.0
2022-08-09 13:00:00,233.42,233.86,233.29,233.38,10119.0,233.42,233.86,233.29,233.38,10119.0
2022-08-09 13:30:00,233.31,233.55,232.35,232.64,11551.0,233.31,233.55,232.35,232.64,11551.0
2022-08-09 14:00:00,232.66,232.8,231.49,231.97,12032.0,232.66,232.8,231.49,231.97,12032.0
2022-08-09 14:30:00,231.96,232.89,231.86,232.79,17700.0,231.96,232.89,231.86,232.79,17700.0
2022-08-09 15:00:00,232.83,233.58,232.5,233.33,58284.0,232.83,233.58,232.5,233.33,58284.0
2022-08-09 15:30:00,233.35,233.62,232.09,232.6,115115.0,233.35,233.62,232.09,232.6,115115.0
2022-08-10 09:30:00,236.89,239.16,236.86,239.05,28070.0,236.89,239.16,236.86,239.05,28070.0
2022-08-10 10:00:00,239.19,240.04,237.96,239.15,16262.0,239.19,240.04,237.96,239.15,16262.0
2022-08-10 10:30:00,239.14,239.27,238.48,238.94,7582.0,239.14,239.27,238.48,238.94,7582.0
2022-08-10 11:00:00,239.08,239.77,238.87,239.77,15990.0,239.08,239.77,238.87,239.77,15990.0
2022-08-10 11:30:00,239.69,239.79,239.0,239.48,17019.0,239.69,239.79,239.0,239.48,17019.0
2022-08-10 12:00:00,239.39,239.51,238.8,239.31,19246.0,239.39,239.51,238.8,239.31,19246.0
2022-08-10 12:30:00,239.34,239.51,239.21,239.47,8213.0,239.34,239.51,239.21,239.47,8213.0
2022-08-10 13:00:00,239.45,239.45,239.15,239.25,13592.0,239.45,239.45,239.15,239.25,13592.0
2022-08-10 13:30:00,239.27,239.65,239.15,239.46,22647.0,239.27,239.65,239.15,239.46,22647.0
2022-08-10 14:00:00,239.43,239.43,238.87,239.06,14345.0,239.43,239.43,238.87,239.06,14345.0
2022-08-10 14:30:00,239.16,239.21,238.68,238.9,14376.0,239.16,239.21,238.68,238.9,14376.0
2022-08-10 15:00:00,238.9,239.44,238.71,239.36,14768.0,238.9,239.44,238.71,239.36,14768.0
2022-08-10 15:30:00,239.31,239.96,239.1,239.68,84077.0,239.31,239.96,239.1,239.68,84077.0
2022-08-11 09:30:00,241.44,242.93,240.0,242.48,28548.0,241.44,242.93,240.0,242.48,28548.0
2022-08-11 10:00:00,242.69,244.35,242.27,244.25,29094.0,242.69,244.35,242.27,244.25,29094.0
2022-08-11 10:30:00,244.36,244.7,242.86,242.86,13403.0,244.36,244.7,242.86,242.86,13403.0
2022-08-11 11:00:00,242.66,242.66,240.5,241.12,35615.0,242.66,242.66,240.5,241.12,35615.0
2022-08-11 11:30:00,241.05,241.47,240.42,240.6,23158.0,241.05,241.47,240.42,240.6,23158.0
2022-08-11 12:00:00,240.65,242.05,240.26,242.05,19028.0,240.65,242.05,240.26,242.05,19028.0
2022-08-11 12:30:00,242.05,242.05,241.47,241.79,11576.0,242.05,242.05,241.47,241.79,11576.0
2022-08-11 13:00:00,241.8,242.45,241.58,242.28,26739.0,241.8,242.45,241.58,242.28,26739.0
2022-08-11 13:30:00,242.33,242.8,242.26,242.53,45345.0,242.33,242.8,242.26,242.53,45345.0
2022-08-11 14:00:00,242.55,242.71,241.97,242.52,48498.0,242.55,242.71,241.97,242.52,48498.0
2022-08-11 14:30:00,242.6,242.62,241.89,242.17,72610.0,242.6,242.62,241.89,242.17,72610.0
2022-08-11 15:00:00,242.17,242.22,241.84,242.0,79914.0,242.17,242.22,241.84,242.0,79914.0
2022-08-11 15:30:00,242.02,242.51,241.68,242.09,201856.0,242.02,242.51,241.68,242.09,201856.0
2022-08-12 09:30:00,242.2,243.64,241.63,242.27,19816.0,242.2,243.64,241.63,242.27,19816.0
2022-08-12 10:00:00,241.96,242.67,240.81,241.97,18428.0,241.96,242.67,240.81,241.97,18428.0
2022-08-12 10:30:00,241.88,242.17,241.59,242.12,23092.0,241.88,242.17,241.59,242.12,23092.0
2022-08-12 11:00:00,242.17,242.38,241.91,242.06,26919.0,242.17,242.38,241.91,242.06,26919.0
2022-08-12 11:30:00,242.1,243.1,241.88,242.87,40797.0,242.1,243.1,241.88,242.87,40797.0
2022-08-12 12:00:00,242.86,243.92,242.71,243.85,28990.0,242.86,243.92,242.71,243.85,28990.0
2022-08-12 12:30:00,243.85,244.53,243.63,244.01,15694.0,243.85,244.53,243.63,244.01,15694.0
2022-08-12 13:00:00,244.13,244.27,243.49,244.17,28884.0,244.13,244.27,243.49,244.17,28884.0
2022-08-12 13:30:00,244.22,244.42,243.94,244.31,29320.0,244.22,244.42,243.94,244.31,29320.0
2022-08-12 14:00:00,244.32,244.94,244.25,244.92,23268.0,244.32,244.94,244.25,244.92,23268.0
2022-08-12 14:30:00,244.91,245.01,244.34,244.55,25934.0,244.91,245.01,244.34,244.55,25934.0
2022-08-12 15:00:00,244.58,244.92,244.41,244.89,42488.0,244.58,244.92,244.41,244.89,42488.0
2022-08-12 15:30:00,244.89,246.04,244.74,245.86,134268.0,244.89,246.04,244.74,245.86,134268.0
2022-08-15 09:30:00,244.75,248.41,244.27,247.67,25121.0,244.75,248.41,244.27,247.67,25121.0
2022-08-15 10:00:00,247.78,247.78,246.08,247.12,30542.0,247.78,247.78,246.08,247.12,30542.0
2022-08-15 10:30:00,247.04,247.33,246.65,246.94,26105.0,247.04,247.33,246.65,246.94,26105.0
2022-08-15 11:00:00,246.97,247.6,245.29,245.69,32890.0,246.97,247.6,245.29,245.69,32890.0
2022-08-15 11:30:00,245.88,246.9,245.85,246.75,21841.0,245.88,246.9,245.85,246.75,21841.0
2022-08-15 12:00:00,246.72,247.54,246.49,247.54,18234.0,246.72,247.54,246.49,247.54,18234.0
2022-08-15 12:30:00,247.47,248.16,247.32,248.04,25187.0,247.47,248.16,247.32,248.04,25187.0
2022-08-15 13:00:00,248.0,248.67,247.81,248.47,18816.0,248.0,248.67,247.81,248.47,18816.0
2022-08-15 13:30:00,248.48,248.82,247.81,248.59,32686.0,248.48,248.82,247.81,248.59,32686.0
2022-08-15 14:00:00,248.5,248.85,248.41,248.65,22161.0,248.5,248.85,248.41,248.65,22161.0
2022-08-15 14:30:00,248.75,249.11,248.65,248.72,26904.0,248.75,249.11,248.65,248.72,26904.0
2022-08-15 15:00:00,248.71,248.81,248.13,248.25,51133.0,248.71,248.81,248.13,248.25,51133.0
2022-08-15 15:30:00,248.23,248.55,247.75,248.27,178677.0,248.23,248.55,247.75,248.27,178677.0
2022-08-16 09:30:00,246.02,246.65,243.02,245.15,79555.0,246.02,246.65,243.02,245.15,79555.0
2022-08-16 10:00:00,244.99,245.79,244.16,244.16,29899.0,244.99,245.79,244.16,244.16,29899.0
2022-08-16 10:30:00,244.19,245.38,244.17,244.72,23441.0,244.19,245.38,244.17,244.72,23441.0
2022-08-16 11:00:00,245.04,245.76,244.86,245.51,19446.0,245.04,245.76,244.86,245.51,19446.0
2022-08-16 11:30:00,245.56,245.79,244.84,244.98,13866.0,245.56,245.79,244.84,244.98,13866.0
2022-08-16 12:00:00,244.93,245.01,243.4,243.5,49635.0,244.93,245.01,243.4,243.5,49635.0
2022-08-16 12:30:00,243.64,244.42,243.27,244.25,22892.0,243.64,244.42,243.27,244.25,22892.0
2022-08-16 13:00:00,244.21,244.24,243.9,244.0,19144.0,244.21,244.24,243.9,244.0,19144.0
2022-08-16 13:30:00,243.95,244.33,243.92,244.04,17741.0,243.95,244.33,243.92,244.04,17741.0
2022-08-16 14:00:00,244.02,245.01,243.97,244.85,19090.0,244.02,245.01,243.97,244.85,19090.0
2022-08-16 14:30:00,244.78,245.13,243.48,244.05,20036.0,244.78,245.13,243.48,244.05,20036.0
2022-08-16 15:00:00,244.05,244.16,243.58,244.16,28603.0,244.05,244.16,243.58,244.16,28603.0
2022-08-16 15:30:00,244.17,245.05,244.12,244.69,111767.0,244.17,245.05,244.12,244.69,111767.0
2022-08-17 09:30:00,242.53,244.16,242.02,243.09,18073.0,242.53,244.16,242.02,243.09,18073.0
2022-08-17 10:00:00,242.93,243.23,239.86,241.64,9190.0,242.93,243.23,239.86,241.64,9190.0
2022-08-17 10:30:00,242.08,242.08,240.73,241.19,46353.0,242.08,242.08,240.73,241.19,46353.0
2022-08-17 11:00:00,241.2,242.19,240.43,242.19,9467.0,241.2,242.19,240.43,242.19,9467.0
2022-08-17 11:30:00,242.06,242.3,241.55,242.01,13020.0,242.06,242.3,241.55,242.01,13020.0
2022-08-17 12:00:00,242.05,242.38,241.53,241.65,11397.0,242.05,242.38,241.53,241.65,11397.0
2022-08-17 12:30:00,241.77,242.18,241.61,241.63,10541.0,241.77,242.18,241.61,241.63,10541.0
2022-08-17 13:00:00,241.61,241.61,241.15,241.61,9340.0,241.61,241.61,241.15,241.61,9340.0
2022-08-17 13:30:00,241.64,241.85,241.21,241.22,9742.0,241.64,241.85,241.21,241.22,9742.0
2022-08-17 14:00:00,241.31,242.19,241.26,242.03,13812.0,241.31,242.19,241.26,242.03,13812.0
2022-08-17 14:30:00,242.15,242.52,241.31,241.31,7859.0,242.15,242.52,241.31,241.31,7859.0
2022-08-17 15:00:00,241.22,241.59,240.36,241.11,16147.0,241.22,241.59,240.36,241.11,16147.0
2022-08-17 15:30:00,241.05,241.22,240.31,240.66,64580.0,241.05,241.22,240.31,240.66,64580.0
2022-08-18 09:30:00,241.02,241.87,238.5,238.51,16509.0,241.02,241.87,238.5,238.51,16509.0
2022-08-18 10:00:00,238.34,238.42,237.29,237.8,12898.0,238.34,238.42,237.29,237.8,12898.0
2022-08-18 10:30:00,237.93,238.64,237.9,238.34,8408.0,237.93,238.64,237.9,238.34,8408.0
2022-08-18 11:00:00,238.49,239.37,237.97,238.83,15259.0,238.49,239.37,237.97,238.83,15259.0
2022-08-18 11:30:00,238.92,239.72,238.83,238.91,11430.0,238.92,239.72,238.83,238.91,11430.0
2022-08-18 12:00:00,239.12,239.52,238.54,238.59,7194.0,239.12,239.52,238.54,238.59,7194.0
2022-08-18 12:30:00,238.62,238.84,238.23,238.54,5461.0,238.62,238.84,238.23,238.54,5461.0
2022-08-18 13:00:00,238.42,238.53,238.04,238.42,8282.0,238.42,238.53,238.04,238.42,8282.0
2022-08-18 13:30:00,238.49,238.51,237.89,238.37,14256.0,238.49,238.51,237.89,238.37,14256.0
2022-08-18 14:00:00,238.41,238.83,238.32,238.68,14080.0,238.41,238.83,238.32,238.68,14080.0
2022-08-18 14:30:00,238.6,239.13,238.57,238.99,11317.0,238.6,239.13,238.57,238.99,11317.0
2022-08-18 15:00:00,238.9,239.66,238.9,239.55,7199.0,238.9,239.66,238.9,239.55,7199.0
2022-08-18 15:30:00,239.64,239.95,238.59,238.92,66221.0,239.64,239.95,238.59,238.92,66221.0
2022-08-19 09:30:00,237.92,238.98,236.31,237.0,35788.0,237.92,238.98,236.31,237.0,35788.0
2022-08-19 10:00:00,236.92,238.22,236.77,237.78,7158.0,236.92,238.22,236.77,237.78,7158.0
2022-08-19 10:30:00,237.74,238.81,237.69,238.14,25021.0,237.74,238.81,237.69,238.14,25021.0
2022-08-19 11:00:00,238.27,238.36,237.58,237.97,22741.0,238.27,238.36,237.58,237.97,22741.0
2022-08-19 11:30:00,238.01,238.71,238.01,238.35,9355.0,238.01,238.71,238.01,238.35,9355.0
2022-08-19 12:00:00,238.4,239.05,238.22,238.9,8946.0,238.4,239.05,238.22,238.9,8946.0
2022-08-19 12:30:00,238.97,239.48,238.85,239.21,5362.0,238.97,239.48,238.85,239.21,5362.0
2022-08-19 13:00:00,239.14,239.3,238.66,238.7,3703.0,239.14,239.3,238.66,238.7,3703.0
2022-08-19 13:30:00,238.65,239.11,238.18,238.86,3806.0,238.65,239.11,238.18,238.86,3806.0
2022-08-19 14:00:00,238.83,239.13,238.67,239.05,18476.0,238.83,239.13,238.67,239.05,18476.0
2022-08-19 14:30:00,238.95,239.06,238.47,238.61,16231.0,238.95,239.06,238.47,238.61,16231.0
2022-08-19 15:00:00,238.65,238.93,238.13,238.92,22557.0,238.65,238.93,238.13,238.92,22557.0
2022-08-19 15:30:00,238.91,239.23,238.45,238.87,88666.0,238.91,239.23,238.45,238.87,88666.0
2022-08-22 09:30:00,234.92,236.86,234.56,235.37,23948.0,234.92,236.86,234.56,235.37,23948.0
2022-08-22 10:00:00,235.16,235.21,233.55,233.55,12891.0,235.16,235.21,233.55,233.55,12891.0
2022-08-22 10:30:00,233.54,233.65,232.43,232.5,14916.0,233.54,233.65,232.43,232.5,14916.0
2022-08-22 11:00:00,232.52,233.88,232.42,233.3,14330.0,232.52,233.88,232.42,233.3,14330.0
2022-08-22 11:30:00,233.3,233.93,233.06,233.74,24734.0,233.3,233.93,233.06,233.74,24734.0
2022-08-22 12:00:00,233.82,235.09,233.69,234.85,42743.0,233.82,235.09,233.69,234.85,42743.0
2022-08-22 12:30:00,234.73,235.01,234.36,234.84,51248.0,234.73,235.01,234.36,234.84,51248.0
2022-08-22 13:00:00,234.9,234.9,232.69,233.01,11277.0,234.9,234.9,232.69,233.01,11277.0
2022-08-22 13:30:00,232.97,233.76,232.7,232.84,15126.0,232.97,233.76,232.7,232.84,15126.0
2022-08-22 14:00:00,232.85,233.39,231.77,231.77,25762.0,232.85,233.39,231.77,231.77,25762.0
2022-08-22 14:30:00,231.79,232.13,231.55,232.04,18216.0,231.79,232.13,231.55,232.04,18216.0
2022-08-22 15:00:00,232.07,232.87,232.05,232.28,17415.0,232.07,232.87,232.05,232.28,17415.0
2022-08-22 15:30:00,232.13,232.35,231.16,231.62,91559.0,232.13,232.35,231.16,231.62,91559.0
2022-08-23 09:30:00,230.34,231.14,228.38,229.44,22510.0,230.34,231.14,228.38,229.44,22510.0
2022-08-23 10:00:00,229.45,231.79,229.13,230.98,15824.0,229.45,231.79,229.13,230.98,15824.0
2022-08-23 10:30:00,230.64,230.96,229.3,229.31,14749.0,230.64,230.96,229.3,229.31,14749.0
2022-08-23 11:00:00,229.47,230.32,229.21,229.74,21404.0,229.47,230.32,229.21,229.74,21404.0
2022-08-23 11:30:00,229.8,230.61,229.79,229.91,21836.0,229.8,230.61,229.79,229.91,21836.0
2022-08-23 12:00:00,229.9,230.23,229.67,229.69,16296.0,229.9,230.23,229.67,229.69,16296.0
2022-08-23 12:30:00,229.73,229.98,229.44,229.91,18725.0,229.73,229.98,229.44,229.91,18725.0
2022-08-23 13:00:00,229.83,230.26,229.69,229.85,14520.0,229.83,230.26,229.69,229.85,14520.0
2022-08-23 13:30:00,229.95,230.28,229.82,230.02,23303.0,229.95,230.28,229.82,230.02,23303.0
2022-08-23 14:00:00,229.94,230.98,229.86,230.8,41215.0,229.94,230.98,229.86,230.8,41215.0
2022-08-23 14:30:00,230.83,231.07,230.38,230.39,25997.0,230.83,231.07,230.38,230.39,25997.0
2022-08-23 15:00:00,230.5,230.84,230.18,230.25,26291.0,230.5,230.84,230.18,230.25,26291.0
2022-08-23 15:30:00,230.21,230.29,229.04,229.44,137752.0,230.21,230.29,229.04,229.44,137752.0
2022-08-24 09:30:00,230.19,231.53,229.54,231.41,18227.0,230.19,231.53,229.54,231.41,18227.0
2022-08-24 10:00:00,231.2,231.54,230.08,230.42,10015.0,231.2,231.54,230.08,230.42,10015.0
2022-08-24 10:30:00,230.24,230.3,229.07,230.23,16600.0,230.24,230.3,229.07,230.23,16600.0
2022-08-24 11:00:00,230.4,232.17,230.18,231.88,16328.0,230.4,232.17,230.18,231.88,16328.0
2022-08-24 11:30:00,231.86,232.19,231.22,231.36,8244.0,231.86,232.19,231.22,231.36,8244.0
2022-08-24 12:00:00,231.36,231.59,230.79,230.79,9386.0,231.36,231.59,230.79,230.79,9386.0
2022-08-24 12:30:00,230.66,230.73,230.14,230.36,10289.0,230.66,230.73,230.14,230.36,10289.0
2022-08-24 13:00:00,230.45,231.08,230.45,230.54,9421.0,230.45,231.08,230.45,230.54,9421.0
2022-08-24 13:30:00,230.61,230.83,230.5,230.66,8608.0,230.61,230.83,230.5,230.66,8608.0
2022-08-24 14:00:00,230.61,231.18,230.56,231.0,9179.0,230.61,231.18,230.56,231.0,9179.0
2022-08-24 14:30:00,230.9,231.59,230.74,231.59,11097.0,230.9,231.59,230.74,231.59,11097.0
2022-08-24 15:00:00,231.59,232.09,231.47,231.84,15273.0,231.59,232.09,231.47,231.84,15273.0
2022-08-24 15:30:00,231.79,232.02,231.63,231.89,88358.0,231.79,232.02,231.63,231.89,88358.0
2022-08-25 09:30:00,234.98,234.98,231.48,232.63,18297.0,234.98,234.98,231.48,232.63,18297.0
2022-08-25 10:00:00,232.56,233.16,231.88,233.16,11213.0,232.56,233.16,231.88,233.16,11213.0
2022-08-25 10:30:00,233.32,233.32,232.13,232.4,13123.0,233.32,233.32,232.13,232.4,13123.0
2022-08-25 11:00:00,232.52,232.52,231.03,231.72,19812.0,232.52,232.52,231.03,231.72,19812.0
2022-08-25 11:30:00,231.67,232.29,231.39,231.88,19019.0,231.67,232.29,231.39,231.88,19019.0
2022-08-25 12:00:00,231.84,232.62,231.46,232.6,27505.0,231.84,232.62,231.46,232.6,27505.0
2022-08-25 12:30:00,232.58,232.58,231.48,231.48,6279.0,232.58,232.58,231.48,231.48,6279.0
2022-08-25 13:00:00,231.48,232.04,231.48,231.96,8413.0,231.48,232.04,231.48,231.96,8413.0
2022-08-25 13:30:00,231.9,232.76,231.79,232.62,22222.0,231.9,232.76,231.79,232.62,22222.0
2022-08-25 14:00:00,232.69,233.01,232.33,232.96,20719.0,232.69,233.01,232.33,232.96,20719.0
2022-08-25 14:30:00,233.04,233.29,232.68,233.09,12609.0,233.04,233.29,232.68,233.09,12609.0
2022-08-25 15:00:00,233.06,233.57,232.92,233.54,15635.0,233.06,233.57,232.92,233.54,15635.0
2022-08-25 15:30:00,233.54,234.89,233.34,234.87,64728.0,233.54,234.89,233.34,234.87,64728.0
2022-08-26 09:30:00,235.0,235.0,232.88,233.57,22874.0,235.0,235.0,232.88,233.57,22874.0
2022-08-26 10:00:00,233.29,233.29,230.41,230.79,16047.0,233.29,233.29,230.41,230.79,16047.0
2022-08-26 10:30:00,230.64,230.64,228.84,229.54,18307.0,230.64,230.64,228.84,229.54,18307.0
2022-08-26 11:00:00,229.38,229.38,227.75,228.15,23344.0,229.38,229.38,227.75,228.15,23344.0
2022-08-26 11:30:00,228.18,228.23,227.42,227.42,9924.0,228.18,228.23,227.42,227.42,9924.0
2022-08-26 12:00:00,227.31,227.32,225.85,225.89,13401.0,227.31,227.32,225.85,225.89,13401.0
2022-08-26 12:30:00,226.0,226.01,225.2,225.36,14933.0,226.0,226.01,225.2,225.36,14933.0
2022-08-26 13:00:00,225.36,226.17,225.07,225.84,21474.0,225.36,226.17,225.07,225.84,21474.0
2022-08-26 13:30:00,225.77,225.77,223.13,223.3,31347.0,225.77,225.77,223.13,223.3,31347.0
2022-08-26 14:00:00,223.34,223.66,222.56,222.72,35843.0,223.34,223.66,222.56,222.72,35843.0
2022-08-26 14:30:00,222.64,222.67,221.26,221.26,21416.0,222.64,222.67,221.26,221.26,21416.0
2022-08-26 15:00:00,221.24,221.45,220.05,220.3,45988.0,221.24,221.45,220.05,220.3,45988.0
2022-08-26 15:30:00,220.24,221.1,219.62,219.73,108600.0,220.24,221.1,219.62,219.73,108600.0
2022-08-29 09:30:00,218.49,219.64,217.47,217.65,34718.0,218.49,219.64,217.47,217.65,34718.0
2022-08-29 10:00:00,217.44,218.97,217.06,218.53,17163.0,217.44,218.97,217.06,218.53,17163.0
2022-08-29 10:30:00,218.35,218.64,216.85,217.07,12577.0,218.35,218.64,216.85,217.07,12577.0
2022-08-29 11:00:00,217.16,218.41,217.07,217.87,13218.0,217.16,218.41,217.07,217.87,13218.0
2022-08-29 11:30:00,217.71,218.59,217.14,217.92,17011.0,217.71,218.59,217.14,217.92,17011.0
2022-08-29 12:00:00,217.91,218.86,217.9,218.53,10356.0,217.91,218.86,217.9,218.53,10356.0
2022-08-29 12:30:00,218.39,219.58,218.26,218.88,8185.0,218.39,219.58,218.26,218.88,8185.0
2022-08-29 13:00:00,218.92,219.45,218.73,219.45,11850.0,218.92,219.45,218.73,219.45,11850.0
2022-08-29 13:30:00,219.4,220.58,219.39,220.5,33301.0,219.4,220.58,219.39,220.5,33301.0
2022-08-29 14:00:00,220.59,220.61,219.51,219.94,63060.0,220.59,220.61,219.51,219.94,63060.0
2022-08-29 14:30:00,220.0,220.18,218.83,219.45,15407.0,220.0,220.18,218.83,219.45,15407.0
2022-08-29 15:00:00,219.5,219.94,218.68,218.81,16846.0,219.5,219.94,218.68,218.81,16846.0
2022-08-29 15:30:00,218.81,219.19,217.89,218.22,84108.0,218.81,219.19,217.89,218.22,84108.0
2022-08-30 09:30:00,218.81,219.03,216.94,218.09,22567.0,218.81,219.03,216.94,218.09,22567.0
2022-08-30 10:00:00,218.22,218.41,215.97,216.25,18362.0,218.22,218.41,215.97,216.25,18362.0
2022-08-30 10:30:00,216.47,217.11,215.22,217.09,29729.0,216.47,217.11,215.22,217.09,29729.0
2022-08-30 11:00:00,217.15,217.18,215.48,215.86,10362.0,217.15,217.18,215.48,215.86,10362.0
2022-08-30 11:30:00,215.84,217.14,215.84,216.81,17557.0,215.84,217.14,215.84,216.81,17557.0
2022-08-30 12:00:00,216.74,217.3,216.41,216.46,18605.0,216.74,217.3,216.41,216.46,18605.0
2022-08-30 12:30:00,216.56,216.56,216.03,216.41,13748.0,216.56,216.56,216.03,216.41,13748.0
2022-08-30 13:00:00,216.34,216.58,215.58,215.99,13476.0,216.34,216.58,215.58,215.99,13476.0
2022-08-30 13:30:00,216.1,216.12,215.17,215.88,16018.0,216.1,216.12,215.17,215.88,16018.0
2022-08-30 14:00:00,215.86,216.2,215.0,215.0,13990.0,215.86,216.2,215.0,215.0,13990.0
2022-08-30 14:30:00,215.07,215.53,214.64,215.1,18091.0,215.07,215.53,214.64,215.1,18091.0
2022-08-30 15:00:00,215.08,216.33,215.08,215.73,20820.0,215.08,216.33,215.08,215.73,20820.0
2022-08-30 15:30:00,215.75,216.24,214.98,215.98,84394.0,215.75,216.24,214.98,215.98,84394.0
2022-08-31 09:30:00,217.29,218.89,216.35,217.34,18310.0,217.29,218.89,216.35,217.34,18310.0
2022-08-31 10:00:00,216.71,217.04,214.96,214.96,12518.0,216.71,217.04,214.96,214.96,12518.0
2022-08-31 10:30:00,215.02,215.55,214.35,214.43,17457.0,215.02,215.55,214.35,214.43,17457.0
2022-08-31 11:00:00,214.39,214.5,213.61,214.13,19050.0,214.39,214.5,213.61,214.13,19050.0
2022-08-31 11:30:00,214.24,215.05,213.81,214.97,26098.0,214.24,215.05,213.81,214.97,26098.0
2022-08-31 12:00:00,214.86,214.95,213.79,213.93,17171.0,214.86,214.95,213.79,213.93,17171.0
2022-08-31 12:30:00,213.97,214.24,213.58,213.9,17745.0,213.97,214.24,213.58,213.9,17745.0
2022-08-31 13:00:00,213.91,214.2,213.64,213.81,24843.0,213.91,214.2,213.64,213.81,24843.0
2022-08-31 13:30:00,213.87,214.0,212.4,212.77,17264.0,213.87,214.0,212.4,212.77,17264.0
2022-08-31 14:00:00,212.75,213.28,212.21,213.21,28972.0,212.75,213.28,212.21,213.21,28972.0
2022-08-31 14:30:00,213.15,213.15,211.83,212.23,25906.0,213.15,213.15,211.83,212.23,25906.0
2022-08-31 15:00:00,212.31,213.01,212.03,212.3,34064.0,212.31,213.01,212.03,212.3,34064.0
2022-08-31 15:30:00,212.27,213.35,212.22,212.68,162352.0,212.27,213.35,212.22,212.68,162352.0
2022-09-01 09:30:00,211.72,211.72,207.64,210.73,63020.0,211.72,211.72,207.64,210.73,63020.0
2022-09-01 10:00:00,210.76,210.86,207.67,208.78,29448.0,210.76,210.86,207.67,208.78,29448.0
2022-09-01 10:30:00,208.85,208.95,207.31,208.07,51105.0,208.85,208.95,207.31,208.07,51105.0
2022-09-01 11:00:00,208.19,209.16,207.44,208.5,21686.0,208.19,209.16,207.44,208.5,21686.0
2022-09-01 11:30:00,208.34,209.87,208.27,209.23,26632.0,208.34,209.87,208.27,209.23,26632.0
2022-09-01 12:00:00,209.39,209.68,208.61,209.03,14895.0,209.39,209.68,208.61,209.03,14895.0
2022-09-01 12:30:00,208.79,208.9,208.25,208.4,19059.0,208.79,208.9,208.25,208.4,19059.0
2022-09-01 13:00:00,208.31,210.14,208.25,210.13,16144.0,208.31,210.14,208.25,210.13,16144.0
2022-09-01 13:30:00,210.1,210.21,209.75,210.03,10077.0,210.1,210.21,209.75,210.03,10077.0
2022-09-01 14:00:00,209.94,210.51,209.62,210.26,22708.0,209.94,210.51,209.62,210.26,22708.0
2022-09-01 14:30:00,210.36,211.08,210.22,210.69,33090.0,210.36,211.08,210.22,210.69,33090.0
2022-09-01 15:00:00,210.67,211.44,210.55,210.7,31375.0,210.67,211.44,210.55,210.7,31375.0
2022-09-01 15:30:00,210.65,211.76,210.19,211.62,116908.0,210.65,211.76,210.19,211.62,116908.0
2022-09-02 09:30:00,214.1,214.1,211.0,211.13,16739.0,214.1,214.1,211.0,211.13,16739.0
2022-09-02 10:00:00,210.97,212.0,210.03,211.75,13560.0,210.97,212.0,210.03,211.75,13560.0
2022-09-02 10:30:00,212.01,212.52,211.79,211.95,15882.0,212.01,212.52,211.79,211.95,15882.0
2022-09-02 11:00:00,212.01,212.73,211.96,212.5,11217.0,212.01,212.73,211.96,212.5,11217.0
2022-09-02 11:30:00,212.63,213.12,212.31,212.73,10777.0,212.63,213.12,212.31,212.73,10777.0
2022-09-02 12:00:00,212.73,212.98,210.9,210.91,11561.0,212.73,212.98,210.9,210.91,11561.0
2022-09-02 12:30:00,210.9,210.97,209.6,209.81,16476.0,210.9,210.97,209.6,209.81,16476.0
2022-09-02 13:00:00,209.6,209.6,208.28,208.37,34407.0,209.6,209.6,208.28,208.37,34407.0
2022-09-02 13:30:00,208.36,208.78,207.49,208.03,28659.0,208.36,208.78,207.49,208.03,28659.0
2022-09-02 14:00:00,208.01,208.21,207.6,208.19,28436.0,208.01,208.21,207.6,208.19,28436.0
2022-09-02 14:30:00,208.19,208.37,207.64,207.77,82312.0,208.19,208.37,207.64,207.77,82312.0
2022-09-02 15:00:00,207.7,208.36,207.05,207.72,39444.0,207.7,208.36,207.05,207.72,39444.0
2022-09-02 15:30:00,207.6,207.61,206.5,207.44,121877.0,207.6,207.61,206.5,207.44,121877.0
2022-09-06 09:30:00,207.47,209.23,206.78,209.16,31305.0,207.47,209.23,206.78,209.16,31305.0
2022-09-06 10:00:00,209.12,209.17,206.21,207.2,37448.0,209.12,209.17,206.21,207.2,37448.0
2022-09-06 10:30:00,207.02,209.71,206.78,209.6,48081.0,207.02,209.71,206.78,209.6,48081.0
2022-09-06 11:00:00,209.49,210.32,209.07,209.45,17209.0,209.49,210.32,209.07,209.45,17209.0
2022-09-06 11:30:00,209.48,210.17,209.1,210.0,12797.0,209.48,210.17,209.1,210.0,12797.0
2022-09-06 12:00:00,210.01,210.4,208.7,209.19,33814.0,210.01,210.4,208.7,209.19,33814.0
2022-09-06 12:30:00,209.17,210.06,208.69,209.91,25099.0,209.17,210.06,208.69,209.91,25099.0
2022-09-06 13:00:00,209.92,209.92,208.43,209.13,15796.0,209.92,209.92,208.43,209.13,15796.0
2022-09-06 13:30:00,209.17,209.6,208.52,209.33,12506.0,209.17,209.6,208.52,209.33,12506.0
2022-09-06 14:00:00,209.28,209.86,208.86,209.68,25670.0,209.28,209.86,208.86,209.68,25670.0
2022-09-06 14:30:00,209.77,210.04,209.29,209.7,13859.0,209.77,210.04,209.29,209.7,13859.0
2022-09-06 15:00:00,209.73,210.52,209.48,210.02,24871.0,209.73,210.52,209.48,210.02,24871.0
2022-09-06 15:30:00,210.0,210.01,208.91,209.74,149715.0,210.0,210.01,208.91,209.74,149715.0
2022-09-07 09:30:00,209.44,210.3,208.19,208.64,22817.0,209.44,210.3,208.19,208.64,22817.0
2022-09-07 10:00:00,208.06,208.84,206.79,208.81,46273.0,208.06,208.84,206.79,208.81,46273.0
2022-09-07 10:30:00,208.81,210.77,208.72,210.06,51079.0,208.81,210.77,208.72,210.06,51079.0
2022-09-07 11:00:00,210.14,211.8,209.82,211.29,13305.0,210.14,211.8,209.82,211.29,13305.0
2022-09-07 11:30:00,211.33,211.93,210.88,211.84,11647.0,211.33,211.93,210.88,211.84,11647.0
2022-09-07 12:00:00,211.93,212.11,211.11,212.0,12451.0,211.93,212.11,211.11,212.0,12451.0
2022-09-07 12:30:00,212.03,213.11,211.99,213.09,11066.0,212.03,213.11,211.99,213.09,11066.0
2022-09-07 13:00:00,213.06,213.65,212.93,213.16,9405.0,213.06,213.65,212.93,213.16,9405.0
2022-09-07 13:30:00,213.24,214.37,213.14,214.14,16989.0,213.24,214.37,213.14,214.14,16989.0
2022-09-07 14:00:00,214.16,215.2,213.92,214.42,14798.0,214.16,215.2,213.92,214.42,14798.0
2022-09-07 14:30:00,214.61,214.86,214.47,214.86,6857.0,214.61,214.86,214.47,214.86,6857.0
2022-09-07 15:00:00,214.91,215.32,214.65,215.31,14518.0,214.91,215.32,214.65,215.31,14518.0
2022-09-07 15:30:00,215.34,215.65,214.82,215.1,115269.0,215.34,215.65,214.82,215.1,115269.0
2022-09-08 09:30:00,214.07,215.73,212.68,215.31,43534.0,214.07,215.73,212.68,215.31,43534.0
2022-09-08 10:00:00,215.2,216.98,214.31,216.23,73522.0,215.2,216.98,214.31,216.23,73522.0
2022-09-08 10:30:00,216.27,217.06,215.95,217.06,31950.0,216.27,217.06,215.95,217.06,31950.0
2022-09-08 11:00:00,216.97,218.25,216.79,218.1,44999.0,216.97,218.25,216.79,218.1,44999.0
2022-09-08 11:30:00,218.15,218.52,217.84,218.39,29698.0,218.15,218.52,217.84,218.39,29698.0
2022-09-08 12:00:00,218.5,218.5,217.01,217.4,38091.0,218.5,218.5,217.01,217.4,38091.0
2022-09-08 12:30:00,217.0,217.85,216.86,217.74,27108.0,217.0,217.85,216.86,217.74,27108.0
2022-09-08 13:00:00,217.68,218.68,217.32,218.55,61124.0,217.68,218.68,217.32,218.55,61124.0
2022-09-08 13:30:00,218.72,219.48,218.53,219.21,34049.0,218.72,219.48,218.53,219.21,34049.0
2022-09-08 14:00:00,219.24,219.47,218.8,219.3,14366.0,219.24,219.47,218.8,219.3,14366.0
2022-09-08 14:30:00,219.43,220.07,219.43,219.82,35220.0,219.43,220.07,219.43,219.82,35220.0
2022-09-08 15:00:00,219.76,220.51,219.63,220.25,21394.0,219.76,220.51,219.63,220.25,21394.0
2022-09-08 15:30:00,220.28,221.33,220.07,221.09,84855.0,220.28,221.33,220.07,221.09,84855.0
2022-09-09 09:30:00,221.14,221.78,219.34,220.46,30562.0,221.14,221.78,219.34,220.46,30562.0
2022-09-09 10:00:00,220.47,223.14,220.25,222.81,19980.0,220.47,223.14,220.25,222.81,19980.0
2022-09-09 10:30:00,222.73,223.66,222.35,223.49,12880.0,222.73,223.66,222.35,223.49,12880.0
2022-09-09 11:00:00,223.51,223.55,221.87,222.66,16157.0,223.51,223.55,221.87,222.66,16157.0
2022-09-09 11:30:00,222.51,223.21,222.45,223.0,7229.0,222.51,223.21,222.45,223.0,7229.0
2022-09-09 12:00:00,223.0,223.43,222.54,223.35,14419.0,223.0,223.43,222.54,223.35,14419.0
2022-09-09 12:30:00,223.49,223.51,223.1,223.22,9154.0,223.49,223.51,223.1,223.22,9154.0
2022-09-09 13:00:00,223.03,224.03,223.03,223.86,10298.0,223.03,224.03,223.03,223.86,10298.0
2022-09-09 13:30:00,223.78,224.36,223.77,223.97,14283.0,223.78,224.36,223.77,223.97,14283.0
2022-09-09 14:00:00,223.98,224.12,223.64,223.93,8483.0,223.98,224.12,223.64,223.93,8483.0
2022-09-09 14:30:00,223.91,224.25,223.66,224.1,15329.0,223.91,224.25,223.66,224.1,15329.0
2022-09-09 15:00:00,224.18,224.65,224.18,224.49,27913.0,224.18,224.65,224.18,224.49,27913.0
2022-09-09 15:30:00,224.47,224.6,223.09,223.26,81623.0,224.47,224.6,223.09,223.26,81623.0
2022-09-12 09:30:00,224.41,224.86,223.54,224.78,14761.0,224.41,224.86,223.54,224.78,14761.0
2022-09-12 10:00:00,224.9,226.46,224.89,225.75,9754.0,224.9,226.46,224.89,225.75,9754.0
2022-09-12 10:30:00,225.77,227.08,225.77,226.41,12106.0,225.77,227.08,225.77,226.41,12106.0
2022-09-12 11:00:00,226.42,226.67,225.83,226.39,9561.0,226.42,226.67,225.83,226.39,9561.0
2022-09-12 11:30:00,226.43,226.69,225.02,225.61,16237.0,226.43,226.69,225.02,225.61,16237.0
2022-09-12 12:00:00,225.42,226.14,225.06,226.14,16241.0,225.42,226.14,225.06,226.14,16241.0
2022-09-12 12:30:00,226.04,227.08,225.89,227.06,18808.0,226.04,227.08,225.89,227.06,18808.0
2022-09-12 13:00:00,226.99,227.51,226.71,227.34,17177.0,226.99,227.51,226.71,227.34,17177.0
2022-09-12 13:30:00,227.41,227.63,227.15,227.39,11169.0,227.41,227.63,227.15,227.39,11169.0
2022-09-12 14:00:00,227.44,227.44,226.5,226.56,12420.0,227.44,227.44,226.5,226.56,12420.0
2022-09-12 14:30:00,226.4,227.32,226.39,227.03,9673.0,226.4,227.32,226.39,227.03,9673.0
2022-09-12 15:00:00,227.07,227.16,226.45,226.61,15690.0,227.07,227.16,226.45,226.61,15690.0
2022-09-12 15:30:00,226.63,227.0,226.33,226.75,68497.0,226.63,227.0,226.33,226.75,68497.0
2022-09-13 09:30:00,219.89,221.22,216.69,216.87,56184.0,219.89,221.22,216.69,216.87,56184.0
2022-09-13 10:00:00,216.76,217.01,215.09,216.99,45477.0,216.76,217.01,215.09,216.99,45477.0
2022-09-13 10:30:00,216.98,217.05,215.75,216.27,36159.0,216.98,217.05,215.75,216.27,36159.0
2022-09-13 11:00:00,216.3,217.67,216.3,217.5,44229.0,216.3,217.67,216.3,217.5,44229.0
2022-09-13 11:30:00,217.31,217.75,216.84,217.31,19935.0,217.31,217.75,216.84,217.31,19935.0
2022-09-13 12:00:00,217.31,218.53,217.21,217.75,19204.0,217.31,218.53,217.21,217.75,19204.0
2022-09-13 12:30:00,217.68,217.86,217.06,217.41,15709.0,217.68,217.86,217.06,217.41,15709.0
2022-09-13 13:00:00,217.3,217.97,217.21,217.97,15150.0,217.3,217.97,217.21,217.97,15150.0
2022-09-13 13:30:00,217.86,217.93,216.57,216.59,24959.0,217.86,217.93,216.57,216.59,24959.0
2022-09-13 14:00:00,216.67,216.84,215.72,215.75,35578.0,216.67,216.84,215.72,215.75,35578.0
2022-09-13 14:30:00,215.73,215.76,214.71,214.95,32978.0,215.73,215.76,214.71,214.95,32978.0
2022-09-13 15:00:00,215.04,215.08,213.84,213.84,47472.0,215.04,215.08,213.84,213.84,47472.0
2022-09-13 15:30:00,213.84,213.96,212.06,212.48,184885.0,213.84,213.96,212.06,212.48,184885.0
2022-09-14 09:30:00,213.71,214.24,212.01,213.47,20455.0,213.71,214.24,212.01,213.47,20455.0
2022-09-14 10:00:00,213.73,214.43,211.9,211.9,21845.0,213.73,214.43,211.9,211.9,21845.0
2022-09-14 10:30:00,211.89,213.05,211.12,211.44,32112.0,211.89,213.05,211.12,211.44,32112.0
2022-09-14 11:00:00,211.39,211.86,210.34,210.45,20386.0,211.39,211.86,210.34,210.45,20386.0
2022-09-14 11:30:00,210.4,210.66,209.74,210.16,12866.0,210.4,210.66,209.74,210.16,12866.0
2022-09-14 12:00:00,210.15,210.69,209.98,210.41,14007.0,210.15,210.69,209.98,210.41,14007.0
2022-09-14 12:30:00,210.49,211.56,210.38,211.18,21322.0,210.49,211.56,210.38,211.18,21322.0
2022-09-14 13:00:00,211.34,211.47,210.25,210.26,29367.0,211.34,211.47,210.25,210.26,29367.0
2022-09-14 13:30:00,210.29,210.54,208.57,208.73,30138.0,210.29,210.54,208.57,208.73,30138.0
2022-09-14 14:00:00,208.67,208.82,207.93,208.43,25630.0,208.67,208.82,207.93,208.43,25630.0
2022-09-14 14:30:00,208.46,209.04,208.18,208.38,36251.0,208.46,209.04,208.18,208.38,36251.0
2022-09-14 15:00:00,208.4,208.76,207.26,207.59,23816.0,208.4,208.76,207.26,207.59,23816.0
2022-09-14 15:30:00,207.62,209.34,207.08,209.3,100570.0,207.62,209.34,207.08,209.3,100570.0
2022-09-15 09:30:00,209.69,211.03,208.36,210.72,24106.0,209.69,211.03,208.36,210.72,24106.0
2022-09-15 10:00:00,210.66,211.14,209.57,209.58,35857.0,210.66,211.14,209.57,209.58,35857.0
2022-09-15 10:30:00,209.48,210.09,209.2,209.55,32247.0,209.48,210.09,209.2,209.55,32247.0
2022-09-15 11:00:00,209.41,210.06,208.73,209.67,11326.0,209.41,210.06,208.73,209.67,11326.0
2022-09-15 11:30:00,209.63,210.23,208.9,209.27,12628.0,209.63,210.23,208.9,209.27,12628.0
2022-09-15 12:00:00,209.44,209.7,208.82,208.86,8315.0,209.44,209.7,208.82,208.86,8315.0
2022-09-15 12:30:00,208.84,209.21,208.49,208.77,15268.0,208.84,209.21,208.49,208.77,15268.0
2022-09-15 13:00:00,208.72,210.4,208.71,210.12,13845.0,208.72,210.4,208.71,210.12,13845.0
2022-09-15 13:30:00,210.05,210.07,209.08,209.34,17045.0,210.05,210.07,209.08,209.34,17045.0
2022-09-15 14:00:00,209.43,209.48,208.62,208.99,23721.0,209.43,209.48,208.62,208.99,23721.0
2022-09-15 14:30:00,209.02,209.07,207.73,207.82,13249.0,209.02,209.07,207.73,207.82,13249.0
2022-09-15 15:00:00,207.84,207.95,206.48,206.85,18430.0,207.84,207.95,206.48,206.85,18430.0
2022-09-15 15:30:00,206.81,207.62,206.54,207.39,83235.0,206.81,207.62,206.54,207.39,83235.0
2022-09-16 09:30:00,205.71,205.71,201.91,202.26,166185.0,205.71,205.71,201.91,202.26,166185.0
2022-09-16 10:00:00,202.06,204.34,201.66,204.01,34780.0,202.06,204.34,201.66,204.01,34780.0
2022-09-16 10:30:00,204.01,205.43,203.7,204.17,23179.0,204.01,205.43,203.7,204.17,23179.0
2022-09-16 11:00:00,204.63,204.78,203.86,204.06,23564.0,204.63,204.78,203.86,204.06,23564.0
2022-09-16 11:30:00,204.11,204.47,203.45,204.47,17458.0,204.11,204.47,203.45,204.47,17458.0
2022-09-16 12:00:00,204.23,204.27,203.28,203.28,18340.0,204.23,204.27,203.28,203.28,18340.0
2022-09-16 12:30:00,203.13,203.54,202.78,203.19,19163.0,203.13,203.54,202.78,203.19,19163.0
2022-09-16 13:00:00,203.44,203.44,202.22,202.39,19575.0,203.44,203.44,202.22,202.39,19575.0
2022-09-16 13:30:00,202.41,202.67,202.04,202.17,22731.0,202.41,202.67,202.04,202.17,22731.0
2022-09-16 14:00:00,202.08,203.7,201.97,203.51,27727.0,202.08,203.7,201.97,203.51,27727.0
2022-09-16 14:30:00,203.4,204.31,203.22,204.27,23318.0,203.4,204.31,203.22,204.27,23318.0
2022-09-16 15:00:00,204.29,204.98,203.98,204.09,25999.0,204.29,204.98,203.98,204.09,25999.0
2022-09-16 15:30:00,204.04,205.59,203.66,205.04,116500.0,204.04,205.59,203.66,205.04,116500.0
2022-09-19 09:30:00,203.34,203.98,202.57,202.57,9161.0,203.34,203.98,202.57,202.57,9161.0
2022-09-19 10:00:00,201.96,202.73,201.37,202.73,10770.0,201.96,202.73,201.37,202.73,10770.0
2022-09-19 10:30:00,202.9,203.26,201.58,202.13,29176.0,202.9,203.26,201.58,202.13,29176.0
2022-09-19 11:00:00,202.05,202.46,201.12,201.44,40152.0,202.05,202.46,201.12,201.44,40152.0
2022-09-19 11:30:00,201.28,201.87,200.67,201.61,17285.0,201.28,201.87,200.67,201.61,17285.0
2022-09-19 12:00:00,201.64,201.78,200.51,200.77,29238.0,201.64,201.78,200.51,200.77,29238.0
2022-09-19 12:30:00,200.73,201.73,200.72,201.29,65055.0,200.73,201.73,200.72,201.29,65055.0
2022-09-19 13:00:00,201.4,202.04,200.96,201.71,81444.0,201.4,202.04,200.96,201.71,81444.0
2022-09-19 13:30:00,201.78,201.86,200.92,201.0,32811.0,201.78,201.86,200.92,201.0,32811.0
2022-09-19 14:00:00,201.16,201.22,200.74,201.2,27689.0,201.16,201.22,200.74,201.2,27689.0
2022-09-19 14:30:00,201.27,201.84,201.24,201.72,19343.0,201.27,201.84,201.24,201.72,19343.0
2022-09-19 15:00:00,201.82,203.46,201.81,203.31,54046.0,201.82,203.46,201.81,203.31,54046.0
2022-09-19 15:30:00,203.37,203.82,202.8,203.7,92207.0,203.37,203.82,202.8,203.7,92207.0
2022-09-20 09:30:00,201.9,202.5,198.55,198.75,25092.0,201.9,202.5,198.55,198.75,25092.0
2022-09-20 10:00:00,198.96,200.27,198.66,199.99,39172.0,198.96,200.27,198.66,199.99,39172.0
2022-09-20 10:30:00,199.98,200.41,199.16,200.07,18353.0,199.98,200.41,199.16,200.07,18353.0
2022-09-20 11:00:00,200.18,200.36,199.73,200.31,13790.0,200.18,200.36,199.73,200.31,13790.0
2022-09-20 11:30:00,200.31,201.26,200.01,200.81,26583.0,200.31,201.26,200.01,200.81,26583.0
2022-09-20 12:00:00,200.88,201.01,200.43,200.5,17599.0,200.88,201.01,200.43,200.5,17599.0
2022-09-20 12:30:00,200.5,200.5,199.73,200.09,15984.0,200.5,200.5,199.73,200.09,15984.0
2022-09-20 13:00:00,200.03,200.11,199.15,199.15,19687.0,200.03,200.11,199.15,199.15,19687.0
2022-09-20 13:30:00,199.02,199.35,197.86,198.07,20475.0,199.02,199.35,197.86,198.07,20475.0
2022-09-20 14:00:00,198.08,199.13,197.78,198.93,33820.0,198.08,199.13,197.78,198.93,33820.0
2022-09-20 14:30:00,198.77,199.59,198.19,199.45,18731.0,198.77,199.59,198.19,199.45,18731.0
2022-09-20 15:00:00,199.41,200.28,199.25,200.02,16405.0,199.41,200.28,199.25,200.02,16405.0
2022-09-20 15:30:00,199.98,200.81,199.57,199.67,78533.0,199.98,200.81,199.57,199.67,78533.0
2022-09-21 09:30:00,201.45,203.23,200.99,201.37,28545.0,201.45,203.23,200.99,201.37,28545.0
2022-09-21 10:00:00,201.33,203.43,201.26,203.42,34187.0,201.33,203.43,201.26,203.42,34187.0
2022-09-21 10:30:00,203.27,203.27,201.9,202.08,16022.0,203.27,203.27,201.9,202.08,16022.0
2022-09-21 11:00:00,202.25,202.56,201.6,201.77,14128.0,202.25,202.56,201.6,201.77,14128.0
2022-09-21 11:30:00,201.71,202.26,201.38,201.39,18469.0,201.71,202.26,201.38,201.39,18469.0
2022-09-21 12:00:00,201.37,201.59,200.9,201.56,12165.0,201.37,201.59,200.9,201.56,12165.0
2022-09-21 12:30:00,201.55,201.65,201.22,201.23,8844.0,201.55,201.65,201.22,201.23,8844.0
2022-09-21 13:00:00,201.11,201.33,200.7,200.91,8429.0,201.11,201.33,200.7,200.91,8429.0
2022-09-21 13:30:00,200.98,201.36,200.69,201.18,21874.0,200.98,201.36,200.69,201.18,21874.0
2022-09-21 14:00:00,201.52,201.57,197.51,198.19,36481.0,201.52,201.57,197.51,198.19,36481.0
2022-09-21 14:30:00,198.14,202.44,197.57,201.3,51103.0,198.14,202.44,197.57,201.3,51103.0
2022-09-21 15:00:00,201.51,201.66,198.07,198.07,24621.0,201.51,201.66,198.07,198.07,24621.0
2022-09-21 15:30:00,197.9,198.31,195.32,195.32,125690.0,197.9,198.31,195.32,195.32,125690.0
2022-09-22 09:30:00,194.32,194.36,192.57,193.53,60952.0,194.32,194.36,192.57,193.53,60952.0
2022-09-22 10:00:00,193.53,194.18,192.67,192.83,54066.0,193.53,194.18,192.67,192.83,54066.0
2022-09-22 10:30:00,192.81,193.07,191.72,192.48,38827.0,192.81,193.07,191.72,192.48,38827.0
2022-09-22 11:00:00,192.33,192.47,191.45,192.2,29592.0,192.33,192.47,191.45,192.2,29592.0
2022-09-22 11:30:00,192.36,192.99,192.1,192.33,8884.0,192.36,192.99,192.1,192.33,8884.0
2022-09-22 12:00:00,192.33,193.35,192.07,192.69,19815.0,192.33,193.35,192.07,192.69,19815.0
2022-09-22 12:30:00,192.57,192.98,192.22,192.24,33012.0,192.57,192.98,192.22,192.24,33012.0
2022-09-22 13:00:00,192.26,192.55,190.95,191.32,27203.0,192.26,192.55,190.95,191.32,27203.0
2022-09-22 13:30:00,191.4,191.62,191.12,191.42,25225.0,191.4,191.62,191.12,191.42,25225.0
2022-09-22 14:00:00,191.56,191.57,190.46,190.61,16251.0,191.56,191.57,190.46,190.61,16251.0
2022-09-22 14:30:00,190.48,191.58,190.47,191.27,19371.0,190.48,191.58,190.47,191.27,19371.0
2022-09-22 15:00:00,191.37,191.99,191.07,191.33,21493.0,191.37,191.99,191.07,191.33,21493.0
2022-09-22 15:30:00,191.38,192.1,190.55,190.55,119888.0,191.38,192.1,190.55,190.55,119888.0
2022-09-23 09:30:00,188.78,191.21,188.31,189.14,50715.0,188.78,191.21,188.31,189.14,50715.0
2022-09-23 10:00:00,188.82,189.03,186.91,187.96,93735.0,188.82,189.03,186.91,187.96,93735.0
2022-09-23 10:30:00,187.97,188.68,187.3,187.7,42540.0,187.97,188.68,187.3,187.7,42540.0
2022-09-23 11:00:00,187.75,188.53,187.5,187.52,41533.0,187.75,188.53,187.5,187.52,41533.0
2022-09-23 11:30:00,187.59,188.04,186.96,187.71,27444.0,187.59,188.04,186.96,187.71,27444.0
2022-09-23 12:00:00,187.67,187.73,186.59,186.62,35919.0,187.67,187.73,186.59,186.62,35919.0
2022-09-23 12:30:00,186.56,187.14,186.24,186.95,38134.0,186.56,187.14,186.24,186.95,38134.0
2022-09-23 13:00:00,186.92,188.22,186.83,187.08,42686.0,186.92,188.22,186.83,187.08,42686.0
2022-09-23 13:30:00,187.18,188.19,187.07,188.1,28134.0,187.18,188.19,187.07,188.1,28134.0
2022-09-23 14:00:00,187.96,188.25,186.88,187.38,29941.0,187.96,188.25,186.88,187.38,29941.0
2022-09-23 14:30:00,187.32,187.5,186.79,186.89,40488.0,187.32,187.5,186.79,186.89,40488.0
2022-09-23 15:00:00,186.83,188.17,186.82,188.06,35697.0,186.83,188.17,186.82,188.06,35697.0
2022-09-23 15:30:00,188.15,189.54,188.13,189.44,171274.0,188.15,189.54,188.13,189.44,171274.0
2022-09-26 09:30:00,188.31,190.1,188.15,189.42,44328.0,188.31,190.1,188.15,189.42,44328.0
2022-09-26 10:00:00,189.71,190.57,188.96,190.15,27221.0,189.71,190.57,188.96,190.15,27221.0
2022-09-26 10:30:00,190.59,190.59,188.8,189.75,40357.0,190.59,190.59,188.8,189.75,40357.0
2022-09-26 11:00:00,189.68,190.0,188.51,188.59,39576.0,189.68,190.0,188.51,188.59,39576.0
2022-09-26 11:30:00,188.64,189.02,187.88,188.39,24572.0,188.64,189.02,187.88,188.39,24572.0
2022-09-26 12:00:00,188.34,188.39,187.26,187.43,42539.0,188.34,188.39,187.26,187.43,42539.0
2022-09-26 12:30:00,187.41,188.37,187.24,188.12,39606.0,187.41,188.37,187.24,188.12,39606.0
2022-09-26 13:00:00,188.08,188.13,187.1,187.46,32800.0,188.08,188.13,187.1,187.46,32800.0
2022-09-26 13:30:00,187.55,188.16,186.6,186.61,67419.0,187.55,188.16,186.6,186.61,67419.0
2022-09-26 14:00:00,186.7,187.58,186.55,186.67,46241.0,186.7,187.58,186.55,186.67,46241.0
2022-09-26 14:30:00,186.67,187.8,186.18,187.74,41155.0,186.67,187.8,186.18,187.74,41155.0
2022-09-26 15:00:00,187.78,187.97,186.9,187.09,44532.0,187.78,187.97,186.9,187.09,44532.0
2022-09-26 15:30:00,187.24,187.62,185.93,186.08,229744.0,187.24,187.62,185.93,186.08,229744.0
2022-09-27 09:30:00,188.01,190.0,187.2,187.32,67876.0,188.01,190.0,187.2,187.32,67876.0
2022-09-27 10:00:00,187.34,187.4,185.44,185.86,62836.0,187.34,187.4,185.44,185.86,62836.0
2022-09-27 10:30:00,186.17,186.66,185.73,186.23,188400.0,186.17,186.66,185.73,186.23,188400.0
2022-09-27 11:00:00,186.2,186.38,183.86,184.23,70246.0,186.2,186.38,183.86,184.23,70246.0
2022-09-27 11:30:00,184.24,184.58,183.42,183.43,88164.0,184.24,184.58,183.42,183.43,88164.0
2022-09-27 12:00:00,183.48,184.25,182.81,183.12,31112.0,183.48,184.25,182.81,183.12,31112.0
2022-09-27 12:30:00,183.15,184.12,182.97,183.84,46244.0,183.15,184.12,182.97,183.84,46244.0
2022-09-27 13:00:00,183.77,183.77,183.19,183.45,40486.0,183.77,183.77,183.19,183.45,40486.0
2022-09-27 13:30:00,183.37,183.53,182.49,183.2,47318.0,183.37,183.53,182.49,183.2,47318.0
2022-09-27 14:00:00,183.11,183.75,182.83,183.37,41329.0,183.11,183.75,182.83,183.37,41329.0
2022-09-27 14:30:00,183.42,184.39,183.14,183.95,75707.0,183.42,184.39,183.14,183.95,75707.0
2022-09-27 15:00:00,183.91,183.97,182.58,182.78,85938.0,183.91,183.97,182.58,182.78,85938.0
2022-09-27 15:30:00,182.79,183.06,182.02,182.83,360321.0,182.79,183.06,182.02,182.83,360321.0
2022-09-28 09:30:00,185.01,185.01,183.14,183.37,42761.0,185.01,185.01,183.14,183.37,42761.0
2022-09-28 10:00:00,183.56,184.57,182.59,184.38,74229.0,183.56,184.57,182.59,184.38,74229.0
2022-09-28 10:30:00,184.58,184.72,183.88,184.14,72368.0,184.58,184.72,183.88,184.14,72368.0
2022-09-28 11:00:00,183.99,185.48,183.46,184.67,114575.0,183.99,185.48,183.46,184.67,114575.0
2022-09-28 11:30:00,184.66,186.76,184.47,186.4,124599.0,184.66,186.76,184.47,186.4,124599.0
2022-09-28 12:00:00,186.4,186.57,185.67,185.9,51889.0,186.4,186.57,185.67,185.9,51889.0
2022-09-28 12:30:00,185.91,186.17,185.52,185.88,46111.0,185.91,186.17,185.52,185.88,46111.0
2022-09-28 13:00:00,185.93,186.2,185.56,185.79,38178.0,185.93,186.2,185.56,185.79,38178.0
2022-09-28 13:30:00,185.92,186.03,185.48,185.81,27646.0,185.92,186.03,185.48,185.81,27646.0
2022-09-28 14:00:00,185.77,185.91,185.26,185.53,20239.0,185.77,185.91,185.26,185.53,20239.0
2022-09-28 14:30:00,185.72,185.89,185.16,185.68,36352.0,185.72,185.89,185.16,185.68,36352.0
2022-09-28 15:00:00,185.45,186.41,185.45,186.12,44548.0,185.45,186.41,185.45,186.12,44548.0
2022-09-28 15:30:00,186.21,186.63,185.49,185.7,286024.0,186.21,186.63,185.49,185.7,286024.0
2022-09-29 09:30:00,183.84,183.84,180.8,180.93,34772.0,183.84,183.84,180.8,180.93,34772.0
2022-09-29 10:00:00,180.92,182.23,180.16,181.74,44117.0,180.92,182.23,180.16,181.74,44117.0
2022-09-29 10:30:00,181.65,181.74,180.77,181.4,54996.0,181.65,181.74,180.77,181.4,54996.0
2022-09-29 11:00:00,181.41,182.45,181.05,181.61,109350.0,181.41,182.45,181.05,181.61,109350.0
2022-09-29 11:30:00,181.56,182.81,181.3,182.4,58888.0,181.56,182.81,181.3,182.4,58888.0
2022-09-29 12:00:00,182.32,182.79,181.72,182.19,52118.0,182.32,182.79,181.72,182.19,52118.0
2022-09-29 12:30:00,182.21,182.83,182.09,182.25,26727.0,182.21,182.83,182.09,182.25,26727.0
2022-09-29 13:00:00,182.25,182.25,181.49,182.11,27448.0,182.25,182.25,181.49,182.11,27448.0
2022-09-29 13:30:00,182.11,182.53,181.22,181.32,46344.0,182.11,182.53,181.22,181.32,46344.0
2022-09-29 14:00:00,181.22,181.99,181.07,181.69,105678.0,181.22,181.99,181.07,181.69,105678.0
2022-09-29 14:30:00,181.77,182.2,180.85,180.95,107622.0,181.77,182.2,180.85,180.95,107622.0
2022-09-29 15:00:00,180.96,181.35,180.91,181.19,61971.0,180.96,181.35,180.91,181.19,61971.0
2022-09-29 15:30:00,181.13,182.42,181.13,181.76,205619.0,181.13,182.42,181.13,181.76,205619.0
2022-09-30 09:30:00,182.46,184.09,182.4,183.92,140401.0,182.46,184.09,182.4,183.92,140401.0
2022-09-30 10:00:00,184.33,186.49,184.02,186.29,100447.0,184.33,186.49,184.02,186.29,100447.0
2022-09-30 10:30:00,186.18,187.3,186.05,186.84,52522.0,186.18,187.3,186.05,186.84,52522.0
2022-09-30 11:00:00,186.89,187.5,186.51,187.13,89188.0,186.89,187.5,186.51,187.13,89188.0
2022-09-30 11:30:00,186.96,187.16,184.86,185.23,59733.0,186.96,187.16,184.86,185.23,59733.0
2022-09-30 12:00:00,185.15,185.24,184.27,184.59,40909.0,185.15,185.24,184.27,184.59,40909.0
2022-09-30 12:30:00,184.47,185.09,184.36,184.53,26913.0,184.47,185.09,184.36,184.53,26913.0
2022-09-30 13:00:00,184.63,185.12,184.53,185.01,37139.0,184.63,185.12,184.53,185.01,37139.0
2022-09-30 13:30:00,185.0,185.03,183.37,183.37,35110.0,185.0,185.03,183.37,183.37,35110.0
2022-09-30 14:00:00,183.34,183.83,182.94,183.16,67701.0,183.34,183.83,182.94,183.16,67701.0
2022-09-30 14:30:00,183.23,183.31,181.85,182.01,52780.0,183.23,183.31,181.85,182.01,52780.0
2022-09-30 15:00:00,182.06,182.93,181.93,182.9,74073.0,182.06,182.93,181.93,182.9,74073.0
2022-09-30 15:30:00,182.89,183.25,180.58,181.17,306842.0,182.89,183.25,180.58,181.17,306842.0
2022-10-03 09:30:00,184.24,184.53,181.06,183.5,35887.0,184.24,184.53,181.06,183.5,35887.0
2022-10-03 10:00:00,183.59,185.52,183.59,185.34,26646.0,183.59,185.52,183.59,185.34,26646.0
2022-10-03 10:30:00,185.45,185.74,184.13,184.53,27706.0,185.45,185.74,184.13,184.53,27706.0
2022-10-03 11:00:00,184.53,185.57,184.34,184.78,67991.0,184.53,185.57,184.34,184.78,67991.0
2022-10-03 11:30:00,184.88,184.96,182.88,182.9,34877.0,184.88,184.96,182.88,182.9,34877.0
2022-10-03 12:00:00,183.01,184.02,183.01,183.26,21752.0,183.01,184.02,183.01,183.26,21752.0
2022-10-03 12:30:00,183.24,183.84,183.09,183.73,28884.0,183.24,183.84,183.09,183.73,28884.0
2022-10-03 13:00:00,183.93,184.76,183.7,184.64,33123.0,183.93,184.76,183.7,184.64,33123.0
2022-10-03 13:30:00,184.71,185.83,184.71,185.83,21938.0,184.71,185.83,184.71,185.83,21938.0
2022-10-03 14:00:00,185.83,187.08,185.8,187.0,32610.0,185.83,187.08,185.8,187.0,32610.0
2022-10-03 14:30:00,187.1,187.96,187.06,187.7,26666.0,187.1,187.96,187.06,187.7,26666.0
2022-10-03 15:00:00,187.73,187.82,187.0,187.08,36694.0,187.73,187.82,187.0,187.08,36694.0
2022-10-03 15:30:00,187.08,187.21,185.86,186.16,141177.0,187.08,187.21,185.86,186.16,141177.0
2022-10-04 09:30:00,189.97,192.83,189.66,191.63,72328.0,189.97,192.83,189.66,191.63,72328.0
2022-10-04 10:00:00,191.52,192.33,191.3,191.34,55580.0,191.52,192.33,191.3,191.34,55580.0
2022-10-04 10:30:00,191.44,192.01,190.99,192.0,28273.0,191.44,192.01,190.99,192.0,28273.0
2022-10-04 11:00:00,192.01,193.22,191.89,192.81,41658.0,192.01,193.22,191.89,192.81,41658.0
2022-10-04 11:30:00,192.76,192.88,192.02,192.56,23926.0,192.76,192.88,192.02,192.56,23926.0
2022-10-04 12:00:00,192.53,193.06,192.31,192.94,16618.0,192.53,193.06,192.31,192.94,16618.0
2022-10-04 12:30:00,192.98,193.16,191.68,192.17,38389.0,192.98,193.16,191.68,192.17,38389.0
2022-10-04 13:00:00,192.19,192.23,191.22,191.67,25050.0,192.19,192.23,191.22,191.67,25050.0
2022-10-04 13:30:00,191.74,192.55,191.73,192.17,25283.0,191.74,192.55,191.73,192.17,25283.0
2022-10-04 14:00:00,192.27,192.3,191.69,191.73,29854.0,192.27,192.3,191.69,191.73,29854.0
2022-10-04 14:30:00,191.72,192.53,191.63,192.39,18197.0,191.72,192.53,191.63,192.39,18197.0
2022-10-04 15:00:00,192.43,192.43,191.23,192.19,39982.0,192.43,192.43,191.23,192.19,39982.0
2022-10-04 15:30:00,191.97,193.14,191.88,193.09,116123.0,191.97,193.14,191.88,193.09,116123.0
2022-10-05 09:30:00,190.1,191.25,189.76,190.55,28467.0,190.1,191.25,189.76,190.55,28467.0
2022-10-05 10:00:00,190.62,190.62,189.03,189.13,28539.0,190.62,190.62,189.03,189.13,28539.0
2022-10-05 10:30:00,189.0,189.09,187.33,187.5,49213.0,189.0,189.09,187.33,187.5,49213.0
2022-10-05 11:00:00,187.49,188.44,187.24,188.32,23111.0,187.49,188.44,187.24,188.32,23111.0
2022-10-05 11:30:00,188.25,188.55,188.06,188.27,13272.0,188.25,188.55,188.06,188.27,13272.0
2022-10-05 12:00:00,188.32,189.76,188.01,189.22,26432.0,188.32,189.76,188.01,189.22,26432.0
2022-10-05 12:30:00,189.14,190.0,188.94,189.82,24208.0,189.14,190.0,188.94,189.82,24208.0
2022-10-05 13:00:00,189.84,191.72,189.84,191.37,28237.0,189.84,191.72,189.84,191.37,28237.0
2022-10-05 13:30:00,191.37,192.24,190.96,191.72,36332.0,191.37,192.24,190.96,191.72,36332.0
2022-10-05 14:00:00,191.79,192.46,191.71,192.33,23686.0,191.79,192.46,191.71,192.33,23686.0
2022-10-05 14:30:00,192.36,193.13,192.24,193.03,50643.0,192.36,193.13,192.24,193.03,50643.0
2022-10-05 15:00:00,193.22,193.78,193.09,193.21,37256.0,193.22,193.78,193.09,193.21,37256.0
2022-10-05 15:30:00,193.17,193.93,192.29,192.54,119130.0,193.17,193.93,192.29,192.54,119130.0
2022-10-06 09:30:00,191.28,192.31,190.18,190.21,41759.0,191.28,192.31,190.18,190.21,41759.0
2022-10-06 10:00:00,190.01,190.04,188.39,188.75,72026.0,190.01,190.04,188.39,188.75,72026.0
2022-10-06 10:30:00,188.7,190.99,188.7,190.89,44902.0,188.7,190.99,188.7,190.89,44902.0
2022-10-06 11:00:00,190.88,191.01,190.06,190.86,40190.0,190.88,191.01,190.06,190.86,40190.0
2022-10-06 11:30:00,190.77,190.89,189.24,189.24,21676.0,190.77,190.89,189.24,189.24,21676.0
2022-10-06 12:00:00,189.11,189.37,188.41,188.77,33869.0,189.11,189.37,188.41,188.77,33869.0
2022-10-06 12:30:00,188.84,189.45,188.64,189.12,13007.0,188.84,189.45,188.64,189.12,13007.0
2022-10-06 13:00:00,189.12,189.37,188.59,189.23,15248.0,189.12,189.37,188.59,189.23,15248.0
2022-10-06 13:30:00,189.22,189.22,188.56,188.69,17487.0,189.22,189.22,188.56,188.69,17487.0
2022-10-06 14:00:00,188.57,188.69,188.08,188.55,24378.0,188.57,188.69,188.08,188.55,24378.0
2022-10-06 14:30:00,188.6,188.97,187.38,187.54,50533.0,188.6,188.97,187.38,187.54,50533.0
2022-10-06 15:00:00,187.42,188.2,187.17,188.16,22853.0,187.42,188.2,187.17,188.16,22853.0
2022-10-06 15:30:00,188.22,188.32,187.38,187.54,129081.0,188.22,188.32,187.38,187.54,129081.0
2022-10-07 09:30:00,184.6,184.88,182.31,182.5,23860.0,184.6,184.88,182.31,182.5,23860.0
2022-10-07 10:00:00,182.58,182.64,181.93,182.06,66088.0,182.58,182.64,181.93,182.06,66088.0
2022-10-07 10:30:00,182.0,183.37,181.69,182.23,43789.0,182.0,183.37,181.69,182.23,43789.0
2022-10-07 11:00:00,182.31,182.57,181.09,181.72,40848.0,182.31,182.57,181.09,181.72,40848.0
2022-10-07 11:30:00,181.72,181.83,181.07,181.28,29893.0,181.72,181.83,181.07,181.28,29893.0
2022-10-07 12:00:00,181.22,181.82,180.73,180.83,47459.0,181.22,181.82,180.73,180.83,47459.0
2022-10-07 12:30:00,180.79,180.85,180.45,180.67,29505.0,180.79,180.85,180.45,180.67,29505.0
2022-10-07 13:00:00,180.59,180.86,180.1,180.73,16738.0,180.59,180.86,180.1,180.73,16738.0
2022-10-07 13:30:00,180.62,181.01,180.14,180.25,23786.0,180.62,181.01,180.14,180.25,23786.0
2022-10-07 14:00:00,180.19,180.34,179.61,179.69,53245.0,180.19,180.34,179.61,179.69,53245.0
2022-10-07 14:30:00,179.62,179.92,179.36,179.73,23650.0,179.62,179.92,179.36,179.73,23650.0
2022-10-07 15:00:00,179.76,179.92,178.91,179.1,40706.0,179.76,179.92,178.91,179.1,40706.0
2022-10-07 15:30:00,179.08,180.45,178.78,180.2,181959.0,179.08,180.45,178.78,180.2,181959.0
2022-10-10 09:30:00,180.88,180.96,177.68,178.69,43348.0,180.88,180.96,177.68,178.69,43348.0
2022-10-10 10:00:00,178.5,179.03,177.34,178.26,40260.0,178.5,179.03,177.34,178.26,40260.0
2022-10-10 10:30:00,178.23,178.6,175.64,175.87,37640.0,178.23,178.6,175.64,175.87,37640.0
2022-10-10 11:00:00,175.8,176.14,175.15,175.53,44382.0,175.8,176.14,175.15,175.53,44382.0
2022-10-10 11:30:00,175.61,176.87,175.45,176.43,34583.0,175.61,176.87,175.45,176.43,34583.0
2022-10-10 12:00:00,176.39,176.65,175.19,175.41,23411.0,176.39,176.65,175.19,175.41,23411.0
2022-10-10 12:30:00,175.5,175.51,174.7,174.89,32842.0,175.5,175.51,174.7,174.89,32842.0
2022-10-10 13:00:00,174.87,175.82,174.41,175.76,44500.0,174.87,175.82,174.41,175.76,44500.0
2022-10-10 13:30:00,175.83,177.07,175.63,176.48,14275.0,175.83,177.07,175.63,176.48,14275.0
2022-10-10 14:00:00,176.54,176.54,175.65,175.86,33771.0,176.54,176.54,175.65,175.86,33771.0
2022-10-10 14:30:00,175.84,176.96,175.78,176.55,31233.0,175.84,176.96,175.78,176.55,31233.0
2022-10-10 15:00:00,176.6,177.28,176.22,176.56,23926.0,176.6,177.28,176.22,176.56,23926.0
2022-10-10 15:30:00,176.54,176.85,175.82,175.92,99346.0,176.54,176.85,175.82,175.92,99346.0
2022-10-11 09:30:00,174.26,174.95,171.02,171.18,76424.0,174.26,174.95,171.02,171.18,76424.0
2022-10-11 10:00:00,171.09,171.68,170.34,170.58,59314.0,171.09,171.68,170.34,170.58,59314.0
2022-10-11 10:30:00,170.55,172.77,170.32,171.31,116621.0,170.55,172.77,170.32,171.31,116621.0
2022-10-11 11:00:00,171.31,173.18,171.3,172.02,38265.0,171.31,173.18,171.3,172.02,38265.0
2022-10-11 11:30:00,172.02,172.8,171.85,172.45,42305.0,172.02,172.8,171.85,172.45,42305.0
2022-10-11 12:00:00,172.4,174.0,172.13,173.81,49523.0,172.4,174.0,172.13,173.81,49523.0
2022-10-11 12:30:00,173.67,175.04,173.67,174.19,26070.0,173.67,175.04,173.67,174.19,26070.0
2022-10-11 13:00:00,174.2,174.56,173.88,173.95,43361.0,174.2,174.56,173.88,173.95,43361.0
2022-10-11 13:30:00,173.98,174.37,173.68,174.29,31967.0,173.98,174.37,173.68,174.29,31967.0
2022-10-11 14:00:00,174.33,174.55,173.63,174.22,29604.0,174.33,174.55,173.63,174.22,29604.0
2022-10-11 14:30:00,174.41,174.56,171.97,172.0,31989.0,174.41,174.56,171.97,172.0,31989.0
2022-10-11 15:00:00,171.98,172.1,171.19,171.81,51775.0,171.98,172.1,171.19,171.81,51775.0
2022-10-11 15:30:00,171.67,172.85,171.3,172.41,144892.0,171.67,172.85,171.3,172.41,144892.0
2022-10-12 09:30:00,173.83,173.97,171.86,173.7,31199.0,173.83,173.97,171.86,173.7,31199.0
2022-10-12 10:00:00,173.57,173.98,172.33,173.37,48572.0,173.57,173.98,172.33,173.37,48572.0
2022-10-12 10:30:00,173.27,173.67,172.56,172.96,33656.0,173.27,173.67,172.56,172.96,33656.0
2022-10-12 11:00:00,173.07,173.53,172.87,173.15,20670.0,173.07,173.53,172.87,173.15,20670.0
2022-10-12 11:30:00,173.09,173.62,172.45,173.52,44459.0,173.09,173.62,172.45,173.52,44459.0
2022-10-12 12:00:00,173.53,174.25,173.25,173.38,44628.0,173.53,174.25,173.25,173.38,44628.0
2022-10-12 12:30:00,173.38,173.44,172.98,173.05,18545.0,173.38,173.44,172.98,173.05,18545.0
2022-10-12 13:00:00,173.1,173.28,172.6,172.88,13901.0,173.1,173.28,172.6,172.88,13901.0
2022-10-12 13:30:00,172.9,172.9,172.19,172.47,17221.0,172.9,172.9,172.19,172.47,17221.0
2022-10-12 14:00:00,172.58,173.63,172.43,173.37,25760.0,172.58,173.63,172.43,173.37,25760.0
2022-10-12 14:30:00,173.52,173.52,172.63,172.7,20220.0,173.52,173.52,172.63,172.7,20220.0
2022-10-12 15:00:00,172.64,173.34,172.48,172.93,44293.0,172.64,173.34,172.48,172.93,44293.0
2022-10-12 15:30:00,172.92,173.35,171.84,171.89,100275.0,172.92,173.35,171.84,171.89,100275.0
2022-10-13 09:30:00,167.13,168.6,165.75,168.6,62805.0,167.13,168.6,165.75,168.6,62805.0
2022-10-13 10:00:00,168.89,170.23,168.39,169.97,27781.0,168.89,170.23,168.39,169.97,27781.0
2022-10-13 10:30:00,169.95,171.39,169.75,170.93,92225.0,169.95,171.39,169.75,170.93,92225.0
2022-10-13 11:00:00,170.95,175.57,170.53,175.3,75720.0,170.95,175.57,170.53,175.3,75720.0
2022-10-13 11:30:00,175.34,177.57,174.77,176.48,95839.0,175.34,177.57,174.77,176.48,95839.0
2022-10-13 12:00:00,176.58,177.16,174.73,174.75,30924.0,176.58,177.16,174.73,174.75,30924.0
2022-10-13 12:30:00,174.67,176.16,174.58,175.47,21679.0,174.67,176.16,174.58,175.47,21679.0
2022-10-13 13:00:00,175.4,176.81,175.16,176.55,24670.0,175.4,176.81,175.16,176.55,24670.0
2022-10-13 13:30:00,176.63,177.53,176.47,176.88,19579.0,176.63,177.53,176.47,176.88,19579.0
2022-10-13 14:00:00,176.75,177.04,176.39,176.48,25801.0,176.75,177.04,176.39,176.48,25801.0
2022-10-13 14:30:00,176.56,177.81,176.56,177.81,25447.0,176.56,177.81,176.56,177.81,25447.0
2022-10-13 15:00:00,177.6,178.19,177.06,177.16,40547.0,177.6,178.19,177.06,177.16,40547.0
2022-10-13 15:30:00,177.11,177.42,176.01,176.33,112906.0,177.11,177.42,176.01,176.33,112906.0
2022-10-14 09:30:00,177.92,179.18,176.92,178.04,47580.0,177.92,179.18,176.92,178.04,47580.0
2022-10-14 10:00:00,177.79,177.91,174.86,176.12,35755.0,177.79,177.91,174.86,176.12,35755.0
2022-10-14 10:30:00,175.95,176.9,175.54,176.43,39050.0,175.95,176.9,175.54,176.43,39050.0
2022-10-14 11:00:00,176.48,176.94,174.47,174.8,55648.0,176.48,176.94,174.47,174.8,55648.0
2022-10-14 11:30:00,174.66,174.72,173.81,173.81,39185.0,174.66,174.72,173.81,173.81,39185.0
2022-10-14 12:00:00,173.67,174.28,173.42,174.05,55029.0,173.67,174.28,173.42,174.05,55029.0
2022-10-14 12:30:00,174.13,174.38,173.31,173.31,14669.0,174.13,174.38,173.31,173.31,14669.0
2022-10-14 13:00:00,173.42,173.91,173.14,173.5,10529.0,173.42,173.91,173.14,173.5,10529.0
2022-10-14 13:30:00,173.47,173.95,173.29,173.94,29615.0,173.47,173.95,173.29,173.94,29615.0
2022-10-14 14:00:00,173.87,173.87,172.91,173.05,19517.0,173.87,173.87,172.91,173.05,19517.0
2022-10-14 14:30:00,173.25,173.65,172.84,173.65,23300.0,173.25,173.65,172.84,173.65,23300.0
2022-10-14 15:00:00,173.82,174.27,173.42,174.15,75951.0,173.82,174.27,173.42,174.15,75951.0
2022-10-14 15:30:00,174.17,174.57,173.17,173.45,155763.0,174.17,174.57,173.17,173.45,155763.0
2022-10-17 09:30:00,176.72,180.93,176.28,180.76,38994.0,176.72,180.93,176.28,180.76,38994.0
2022-10-17 10:00:00,180.85,181.33,179.74,179.77,37274.0,180.85,181.33,179.74,179.77,37274.0
2022-10-17 10:30:00,179.66,181.21,179.59,180.18,38132.0,179.66,181.21,179.59,180.18,38132.0
2022-10-17 11:00:00,180.27,180.67,179.76,180.67,31898.0,180.27,180.67,179.76,180.67,31898.0
2022-10-17 11:30:00,180.71,181.12,180.59,181.0,79096.0,180.71,181.12,180.59,181.0,79096.0
2022-10-17 12:00:00,180.94,181.21,180.48,180.81,15573.0,180.94,181.21,180.48,180.81,15573.0
2022-10-17 12:30:00,180.76,181.22,180.27,180.45,16247.0,180.76,181.22,180.27,180.45,16247.0
2022-10-17 13:00:00,180.38,181.02,180.18,180.81,21385.0,180.38,181.02,180.18,180.81,21385.0
2022-10-17 13:30:00,180.88,181.7,180.88,181.35,30550.0,180.88,181.7,180.88,181.35,30550.0
2022-10-17 14:00:00,181.49,181.8,180.7,180.82,27053.0,181.49,181.8,180.7,180.82,27053.0
2022-10-17 14:30:00,180.82,181.24,180.61,181.06,36703.0,180.82,181.24,180.61,181.06,36703.0
2022-10-17 15:00:00,181.0,181.3,180.55,181.26,41071.0,181.0,181.3,180.55,181.26,41071.0
2022-10-17 15:30:00,181.27,181.94,180.94,181.27,137243.0,181.27,181.94,180.94,181.27,137243.0
2022-10-18 09:30:00,185.27,187.89,185.27,186.18,43580.0,185.27,187.89,185.27,186.18,43580.0
2022-10-18 10:00:00,186.46,187.46,185.49,185.96,61108.0,186.46,187.46,185.49,185.96,61108.0
2022-10-18 10:30:00,185.89,186.39,185.64,185.69,31036.0,185.89,186.39,185.64,185.69,31036.0
2022-10-18 11:00:00,185.83,185.83,183.68,183.77,105886.0,185.83,185.83,183.68,183.77,105886.0
2022-10-18 11:30:00,183.7,184.28,183.13,184.12,18589.0,183.7,184.28,183.13,184.12,18589.0
2022-10-18 12:00:00,184.02,184.06,182.85,183.03,10129.0,184.02,184.06,182.85,183.03,10129.0
2022-10-18 12:30:00,182.97,183.81,182.87,183.15,9198.0,182.97,183.81,182.87,183.15,9198.0
2022-10-18 13:00:00,183.08,184.03,182.49,183.97,29914.0,183.08,184.03,182.49,183.97,29914.0
2022-10-18 13:30:00,184.06,184.55,183.91,184.37,14647.0,184.06,184.55,183.91,184.37,14647.0
2022-10-18 14:00:00,184.5,184.69,183.9,184.44,22028.0,184.5,184.69,183.9,184.44,22028.0
2022-10-18 14:30:00,184.43,184.48,182.84,183.25,28120.0,184.43,184.48,182.84,183.25,28120.0
2022-10-18 15:00:00,183.27,183.52,182.74,183.46,19345.0,183.27,183.52,182.74,183.46,19345.0
2022-10-18 15:30:00,183.52,184.46,183.51,184.46,122122.0,183.52,184.46,183.51,184.46,122122.0
2022-10-19 09:30:00,181.39,181.94,178.73,178.74,52669.0,181.39,181.94,178.73,178.74,52669.0
2022-10-19 10:00:00,178.58,179.19,177.6,178.99,46209.0,178.58,179.19,177.6,178.99,46209.0
2022-10-19 10:30:00,178.95,179.22,178.43,178.58,26270.0,178.95,179.22,178.43,178.58,26270.0
2022-10-19 11:00:00,178.55,179.8,178.49,179.38,49593.0,178.55,179.8,178.49,179.38,49593.0
2022-10-19 11:30:00,179.39,179.5,178.92,178.97,23130.0,179.39,179.5,178.92,178.97,23130.0
2022-10-19 12:00:00,178.94,178.94,177.59,177.64,12744.0,178.94,178.94,177.59,177.64,12744.0
2022-10-19 12:30:00,177.69,177.92,176.95,177.29,18438.0,177.69,177.92,176.95,177.29,18438.0
2022-10-19 13:00:00,177.2,177.97,176.5,177.62,45327.0,177.2,177.97,176.5,177.62,45327.0
2022-10-19 13:30:00,177.67,178.21,177.62,178.03,18086.0,177.67,178.21,177.62,178.03,18086.0
2022-10-19 14:00:00,178.05,178.62,177.82,178.36,19462.0,178.05,178.62,177.82,178.36,19462.0
2022-10-19 14:30:00,178.37,178.57,178.06,178.32,20784.0,178.37,178.57,178.06,178.32,20784.0
2022-10-19 15:00:00,178.28,178.81,178.09,178.33,38177.0,178.28,178.81,178.09,178.33,38177.0
2022-10-19 15:30:00,178.34,178.44,177.88,178.34,149455.0,178.34,178.44,177.88,178.34,149455.0
2022-10-20 09:30:00,178.81,180.42,175.87,176.36,24669.0,178.81,180.42,175.87,176.36,24669.0
2022-10-20 10:00:00,176.09,179.0,175.97,178.15,54987.0,176.09,179.0,175.97,178.15,54987.0
2022-10-20 10:30:00,178.31,179.18,177.58,178.95,51213.0,178.31,179.18,177.58,178.95,51213.0
2022-10-20 11:00:00,178.94,179.25,178.1,178.11,44048.0,178.94,179.25,178.1,178.11,44048.0
2022-10-20 11:30:00,178.23,178.86,177.85,177.86,24937.0,178.23,178.86,177.85,177.86,24937.0
2022-10-20 12:00:00,177.85,177.86,175.67,175.82,21547.0,177.85,177.86,175.67,175.82,21547.0
2022-10-20 12:30:00,175.82,176.19,175.59,175.98,14076.0,175.82,176.19,175.59,175.98,14076.0
2022-10-20 13:00:00,175.88,176.08,175.2,175.68,17820.0,175.88,176.08,175.2,175.68,17820.0
2022-10-20 13:30:00,175.65,175.7,174.76,175.36,23943.0,175.65,175.7,174.76,175.36,23943.0
2022-10-20 14:00:00,175.41,175.44,174.4,174.68,64401.0,175.41,175.44,174.4,174.68,64401.0
2022-10-20 14:30:00,174.61,175.46,174.49,175.18,20050.0,174.61,175.46,174.49,175.18,20050.0
2022-10-20 15:00:00,175.3,175.92,174.76,175.02,21319.0,175.3,175.92,174.76,175.02,21319.0
2022-10-20 15:30:00,175.07,175.66,174.28,174.52,157448.0,175.07,175.66,174.28,174.52,157448.0
2022-10-21 09:30:00,173.81,175.3,171.24,175.2,148743.0,173.81,175.3,171.24,175.2,148743.0
2022-10-21 10:00:00,175.55,177.11,173.62,173.92,46544.0,175.55,177.11,173.62,173.92,46544.0
2022-10-21 10:30:00,173.97,174.72,173.04,173.24,36579.0,173.97,174.72,173.04,173.24,36579.0
2022-10-21 11:00:00,173.32,173.56,172.48,172.95,23907.0,173.32,173.56,172.48,172.95,23907.0
2022-10-21 11:30:00,173.14,174.53,172.88,174.05,48747.0,173.14,174.53,172.88,174.05,48747.0
2022-10-21 12:00:00,174.15,174.49,173.53,173.67,13812.0,174.15,174.49,173.53,173.67,13812.0
2022-10-21 12:30:00,173.7,175.95,173.69,175.46,33810.0,173.7,175.95,173.69,175.46,33810.0
2022-10-21 13:00:00,175.52,176.06,175.08,175.35,22810.0,175.52,176.06,175.08,175.35,22810.0
2022-10-21 13:30:00,175.45,176.26,175.34,175.92,14911.0,175.45,176.26,175.34,175.92,14911.0
2022-10-21 14:00:00,175.93,176.41,175.93,176.19,14371.0,175.93,176.41,175.93,176.19,14371.0
2022-10-21 14:30:00,176.3,177.01,176.14,176.93,27741.0,176.3,177.01,176.14,176.93,27741.0
2022-10-21 15:00:00,176.99,178.06,176.7,178.06,47470.0,176.99,178.06,176.7,178.06,47470.0
2022-10-21 15:30:00,178.09,178.36,177.73,178.24,138221.0,178.09,178.36,177.73,178.24,138221.0
2022-10-24 09:30:00,180.01,180.43,176.77,178.73,47936.0,180.01,180.43,176.77,178.73,47936.0
2022-10-24 10:00:00,178.9,178.93,176.81,178.03,45527.0,178.9,178.93,176.81,178.03,45527.0
2022-10-24 10:30:00,177.91,179.14,177.88,179.14,29594.0,177.91,179.14,177.88,179.14,29594.0
2022-10-24 11:00:00,179.13,180.41,178.73,180.41,27879.0,179.13,180.41,178.73,180.41,27879.0
2022-10-24 11:30:00,180.28,181.58,180.16,180.99,62025.0,180.28,181.58,180.16,180.99,62025.0
2022-10-24 12:00:00,180.94,181.4,180.5,181.0,53059.0,180.94,181.4,180.5,181.0,53059.0
2022-10-24 12:30:00,180.87,181.11,180.19,180.22,41901.0,180.87,181.11,180.19,180.22,41901.0
2022-10-24 13:00:00,180.19,180.32,179.36,179.75,48902.0,180.19,180.32,179.36,179.75,48902.0
2022-10-24 13:30:00,179.73,180.23,179.5,179.99,15375.0,179.73,180.23,179.5,179.99,15375.0
2022-10-24 14:00:00,180.06,180.29,179.42,179.52,18883.0,180.06,180.29,179.42,179.52,18883.0
2022-10-24 14:30:00,179.48,180.29,179.4,180.14,25282.0,179.48,180.29,179.4,180.14,25282.0
2022-10-24 15:00:00,180.2,180.47,179.89,179.98,27716.0,180.2,180.47,179.89,179.98,27716.0
2022-10-24 15:30:00,179.95,180.1,179.31,179.68,113362.0,179.95,180.1,179.31,179.68,113362.0
2022-10-25 09:30:00,188.43,193.96,188.43,191.71,217581.0,188.43,193.96,188.43,191.71,217581.0
2022-10-25 10:00:00,191.78,193.87,191.14,193.35,147449.0,191.78,193.87,191.14,193.35,147449.0
2022-10-25 10:30:00,193.45,194.99,193.34,194.5,90152.0,193.45,194.99,193.34,194.5,90152.0
2022-10-25 11:00:00,194.57,195.37,194.0,194.58,91790.0,194.57,195.37,194.0,194.58,91790.0
2022-10-25 11:30:00,194.49,196.53,194.38,196.07,111883.0,194.49,196.53,194.38,196.07,111883.0
2022-10-25 12:00:00,195.98,197.35,195.98,196.81,106752.0,195.98,197.35,195.98,196.81,106752.0
2022-10-25 12:30:00,196.74,196.82,195.83,196.37,55400.0,196.74,196.82,195.83,196.37,55400.0
2022-10-25 13:00:00,196.32,196.96,194.8,195.43,70041.0,196.32,196.96,194.8,195.43,70041.0
2022-10-25 13:30:00,195.43,196.19,195.11,196.14,84849.0,195.43,196.19,195.11,196.14,84849.0
2022-10-25 14:00:00,195.98,197.04,195.95,197.04,71183.0,195.98,197.04,195.95,197.04,71183.0
2022-10-25 14:30:00,197.0,197.4,196.17,196.2,102041.0,197.0,197.4,196.17,196.2,102041.0
2022-10-25 15:00:00,196.19,196.66,195.89,196.53,141585.0,196.19,196.66,195.89,196.53,141585.0
2022-10-25 15:30:00,196.55,197.83,196.07,197.78,379333.0,196.55,197.83,196.07,197.78,379333.0
2022-10-26 09:30:00,192.55,203.14,188.62,199.46,315764.0,192.55,203.14,188.62,199.46,315764.0
2022-10-26 10:00:00,199.66,202.61,198.67,200.15,259412.0,199.66,202.61,198.67,200.15,259412.0
2022-10-26 10:30:00,200.15,202.74,199.76,202.32,159726.0,200.15,202.74,199.76,202.32,159726.0
2022-10-26 11:00:00,202.32,204.4,202.29,204.09,120343.0,202.32,204.4,202.29,204.09,120343.0
2022-10-26 11:30:00,204.31,204.68,203.1,203.42,103069.0,204.31,204.68,203.1,203.42,103069.0
2022-10-26 12:00:00,203.43,203.98,203.0,203.71,50088.0,203.43,203.98,203.0,203.71,50088.0
2022-10-26 12:30:00,203.62,204.2,202.18,202.18,40640.0,203.62,204.2,202.18,202.18,40640.0
2022-10-26 13:00:00,202.3,202.33,200.65,200.66,56419.0,202.3,202.33,200.65,200.66,56419.0
2022-10-26 13:30:00,200.66,201.4,200.16,201.4,55169.0,200.66,201.4,200.16,201.4,55169.0
2022-10-26 14:00:00,201.29,201.6,199.95,200.11,42434.0,201.29,201.6,199.95,200.11,42434.0
2022-10-26 14:30:00,200.07,200.89,200.01,200.69,43777.0,200.07,200.89,200.01,200.69,43777.0
2022-10-26 15:00:00,200.76,201.54,200.1,201.47,62419.0,200.76,201.54,200.1,201.47,62419.0
2022-10-26 15:30:00,201.5,202.41,201.19,202.24,318360.0,201.5,202.41,201.19,202.24,318360.0
2022-10-27 09:30:00,202.0,204.27,199.85,200.25,98804.0,202.0,204.27,199.85,200.25,98804.0
2022-10-27 10:00:00,200.27,204.34,199.81,204.05,101086.0,200.27,204.34,199.81,204.05,101086.0
2022-10-27 10:30:00,203.95,204.7,203.17,203.18,58994.0,203.95,204.7,203.17,203.18,58994.0
2022-10-27 11:00:00,203.0,205.89,202.99,205.88,48243.0,203.0,205.89,202.99,205.88,48243.0
2022-10-27 11:30:00,205.77,205.77,203.95,204.12,44338.0,205.77,205.77,203.95,204.12,44338.0
2022-10-27 12:00:00,204.07,205.19,203.42,203.43,45026.0,204.07,205.19,203.42,203.43,45026.0
2022-10-27 12:30:00,203.53,203.73,202.93,203.17,53899.0,203.53,203.73,202.93,203.17,53899.0
2022-10-27 13:00:00,203.26,205.09,203.09,203.51,68838.0,203.26,205.09,203.09,203.51,68838.0
2022-10-27 13:30:00,203.51,203.53,202.87,202.95,92271.0,203.51,203.53,202.87,202.95,92271.0
2022-10-27 14:00:00,202.9,203.17,202.42,202.8,35960.0,202.9,203.17,202.42,202.8,35960.0
2022-10-27 14:30:00,202.74,202.9,201.74,201.93,48046.0,202.74,202.9,201.74,201.93,48046.0
2022-10-27 15:00:00,201.97,202.42,201.64,201.73,62138.0,201.97,202.42,201.64,201.73,62138.0
2022-10-27 15:30:00,201.84,202.34,200.29,200.44,368243.0,201.84,202.34,200.29,200.44,368243.0
2022-10-28 09:30:00,201.32,203.66,200.63,202.4,70056.0,201.32,203.66,200.63,202.4,70056.0
2022-10-28 10:00:00,202.52,203.5,200.55,203.34,94053.0,202.52,203.5,200.55,203.34,94053.0
2022-10-28 10:30:00,203.35,205.17,203.35,205.0,81542.0,203.35,205.17,203.35,205.0,81542.0
2022-10-28 11:00:00,205.02,205.5,204.66,205.23,36487.0,205.02,205.5,204.66,205.23,36487.0
2022-10-28 11:30:00,205.32,206.94,205.32,206.34,40836.0,205.32,206.94,205.32,206.34,40836.0
2022-10-28 12:00:00,206.27,208.13,206.27,207.78,72832.0,206.27,208.13,206.27,207.78,72832.0
2022-10-28 12:30:00,207.68,207.93,206.69,206.77,49070.0,207.68,207.93,206.69,206.77,49070.0
2022-10-28 13:00:00,206.88,207.5,206.67,206.92,33380.0,206.88,207.5,206.67,206.92,33380.0
2022-10-28 13:30:00,206.92,207.41,206.44,207.18,32679.0,206.92,207.41,206.44,207.18,32679.0
2022-10-28 14:00:00,207.28,208.15,207.23,207.49,54831.0,207.28,208.15,207.23,207.49,54831.0
2022-10-28 14:30:00,207.53,208.36,207.39,208.22,34519.0,207.53,208.36,207.39,208.22,34519.0
2022-10-28 15:00:00,208.26,208.69,208.02,208.38,61690.0,208.26,208.69,208.02,208.38,61690.0
2022-10-28 15:30:00,208.38,208.96,208.05,208.27,277501.0,208.38,208.96,208.05,208.27,277501.0
2022-10-31 09:30:00,206.03,209.22,205.95,207.52,81854.0,206.03,209.22,205.95,207.52,81854.0
2022-10-31 10:00:00,207.36,208.41,206.24,207.55,48218.0,207.36,208.41,206.24,207.55,48218.0
2022-10-31 10:30:00,207.55,208.46,206.76,207.66,36046.0,207.55,208.46,206.76,207.66,36046.0
2022-10-31 11:00:00,207.55,209.11,207.37,208.66,39341.0,207.55,209.11,207.37,208.66,39341.0
2022-10-31 11:30:00,208.65,210.08,208.61,208.99,37445.0,208.65,210.08,208.61,208.99,37445.0
2022-10-31 12:00:00,209.22,209.49,208.5,208.53,43670.0,209.22,209.49,208.5,208.53,43670.0
2022-10-31 12:30:00,208.52,208.74,208.14,208.34,25023.0,208.52,208.74,208.14,208.34,25023.0
2022-10-31 13:00:00,208.2,210.0,208.18,210.0,45812.0,208.2,210.0,208.18,210.0,45812.0
2022-10-31 13:30:00,210.0,210.07,208.99,209.28,48861.0,210.0,210.07,208.99,209.28,48861.0
2022-10-31 14:00:00,209.31,209.39,208.54,209.01,36335.0,209.31,209.39,208.54,209.01,36335.0
2022-10-31 14:30:00,208.92,209.41,208.53,208.58,28538.0,208.92,209.41,208.53,208.58,28538.0
2022-10-31 15:00:00,208.69,209.15,207.88,209.1,55797.0,208.69,209.15,207.88,209.1,55797.0
2022-10-31 15:30:00,209.06,209.99,208.86,209.97,377739.0,209.06,209.99,208.86,209.97,377739.0
2022-11-01 09:30:00,211.36,213.5,210.21,211.31,61651.0,211.36,213.5,210.21,211.31,61651.0
2022-11-01 10:00:00,211.64,211.64,208.6,210.7,25159.0,211.64,211.64,208.6,210.7,25159.0
2022-11-01 10:30:00,210.13,211.17,206.74,207.38,35815.0,210.13,211.17,206.74,207.38,35815.0
2022-11-01 11:00:00,207.24,208.14,207.03,207.72,23469.0,207.24,208.14,207.03,207.72,23469.0
2022-11-01 11:30:00,207.77,208.62,206.89,208.53,16257.0,207.77,208.62,206.89,208.53,16257.0
2022-11-01 12:00:00,208.68,209.79,208.58,208.76,31041.0,208.68,209.79,208.58,208.76,31041.0
2022-11-01 12:30:00,208.7,209.23,208.49,209.06,18582.0,208.7,209.23,208.49,209.06,18582.0
2022-11-01 13:00:00,209.01,209.72,208.74,209.49,32458.0,209.01,209.72,208.74,209.49,32458.0
2022-11-01 13:30:00,209.51,210.26,209.13,210.25,27548.0,209.51,210.26,209.13,210.25,27548.0
2022-11-01 14:00:00,210.34,210.51,209.31,209.65,26388.0,210.34,210.51,209.31,209.65,26388.0
2022-11-01 14:30:00,209.78,210.04,209.1,210.02,28781.0,209.78,210.04,209.1,210.02,28781.0
2022-11-01 15:00:00,209.97,210.6,209.91,210.09,25373.0,209.97,210.6,209.91,210.09,25373.0
2022-11-01 15:30:00,210.1,210.41,209.29,209.42,125712.0,210.1,210.41,209.29,209.42,125712.0
2022-11-02 09:30:00,208.44,208.78,207.13,207.84,27222.0,208.44,208.78,207.13,207.84,27222.0
2022-11-02 10:00:00,207.55,208.63,207.26,208.16,24166.0,207.55,208.63,207.26,208.16,24166.0
2022-11-02 10:30:00,208.3,209.39,208.2,208.77,21556.0,208.3,209.39,208.2,208.77,21556.0
2022-11-02 11:00:00,208.8,209.49,208.55,208.76,48952.0,208.8,209.49,208.55,208.76,48952.0
2022-11-02 11:30:00,208.77,209.38,208.13,208.71,13605.0,208.77,209.38,208.13,208.71,13605.0
2022-11-02 12:00:00,208.71,209.01,208.48,208.59,11051.0,208.71,209.01,208.48,208.59,11051.0
2022-11-02 12:30:00,208.64,209.3,208.04,209.08,10801.0,208.64,209.3,208.04,209.08,10801.0
2022-11-02 13:00:00,209.24,209.24,208.5,208.81,11920.0,209.24,209.24,208.5,208.81,11920.0
2022-11-02 13:30:00,208.68,209.38,208.51,208.68,10639.0,208.68,209.38,208.51,208.68,10639.0
2022-11-02 14:00:00,208.68,212.23,208.57,211.94,58624.0,208.68,212.23,208.57,211.94,58624.0
2022-11-02 14:30:00,212.51,212.51,206.94,208.24,30577.0,212.51,212.51,206.94,208.24,30577.0
2022-11-02 15:00:00,207.89,209.74,205.73,206.17,34962.0,207.89,209.74,205.73,206.17,34962.0
2022-11-02 15:30:00,206.17,206.42,204.25,204.25,182630.0,206.17,206.42,204.25,204.25,182630.0
2022-11-03 09:30:00,201.3,201.41,198.07,201.18,46296.0,201.3,201.41,198.07,201.18,46296.0
2022-11-03 10:00:00,201.11,204.06,200.98,203.91,33278.0,201.11,204.06,200.98,203.91,33278.0
2022-11-03 10:30:00,203.81,205.18,203.28,204.93,60828.0,203.81,205.18,203.28,204.93,60828.0
2022-11-03 11:00:00,205.0,205.1,203.26,203.44,29155.0,205.0,205.1,203.26,203.44,29155.0
2022-11-03 11:30:00,203.44,204.52,203.15,203.52,20831.0,203.44,204.52,203.15,203.52,20831.0
2022-11-03 12:00:00,203.56,204.67,203.34,204.63,29494.0,203.56,204.67,203.34,204.63,29494.0
2022-11-03 12:30:00,204.56,205.76,203.76,205.62,19941.0,204.56,205.76,203.76,205.62,19941.0
2022-11-03 13:00:00,205.68,205.68,204.85,204.94,17797.0,205.68,205.68,204.85,204.94,17797.0
2022-11-03 13:30:00,204.9,205.3,204.53,204.64,18650.0,204.9,205.3,204.53,204.64,18650.0
2022-11-03 14:00:00,204.63,205.29,204.35,205.28,19816.0,204.63,205.29,204.35,205.28,19816.0
2022-11-03 14:30:00,205.29,205.49,204.6,205.25,23185.0,205.29,205.49,204.6,205.25,23185.0
2022-11-03 15:00:00,205.22,205.29,204.66,205.11,27500.0,205.22,205.29,204.66,205.11,27500.0
2022-11-03 15:30:00,205.18,205.25,203.65,203.86,148215.0,205.18,205.25,203.65,203.86,148215.0
2022-11-04 09:30:00,205.73,206.86,201.01,203.81,45285.0,205.73,206.86,201.01,203.81,45285.0
2022-11-04 10:00:00,203.82,205.59,202.11,204.99,66046.0,203.82,205.59,202.11,204.99,66046.0
2022-11-04 10:30:00,204.91,205.32,203.32,203.55,31861.0,204.91,205.32,203.32,203.55,31861.0
2022-11-04 11:00:00,203.67,204.39,202.7,202.7,39721.0,203.67,204.39,202.7,202.7,39721.0
2022-11-04 11:30:00,202.49,202.84,200.7,200.73,42309.0,202.49,202.84,200.7,200.73,42309.0
2022-11-04 12:00:00,200.87,201.89,200.58,201.77,43782.0,200.87,201.89,200.58,201.77,43782.0
2022-11-04 12:30:00,201.73,201.96,200.42,201.18,29943.0,201.73,201.96,200.42,201.18,29943.0
2022-11-04 13:00:00,201.18,201.95,200.6,200.81,22361.0,201.18,201.95,200.6,200.81,22361.0
2022-11-04 13:30:00,200.65,201.13,200.43,200.77,26114.0,200.65,201.13,200.43,200.77,26114.0
2022-11-04 14:00:00,200.85,202.55,200.73,202.28,25075.0,200.85,202.55,200.73,202.28,25075.0
2022-11-04 14:30:00,202.42,202.81,201.81,202.37,50418.0,202.42,202.81,201.81,202.37,50418.0
2022-11-04 15:00:00,202.32,203.11,202.12,202.59,39091.0,202.32,203.11,202.12,202.59,39091.0
2022-11-04 15:30:00,202.57,204.25,202.19,204.18,142483.0,202.57,204.25,202.19,204.18,142483.0
2022-11-07 09:30:00,205.06,205.08,203.0,204.52,46373.0,205.06,205.08,203.0,204.52,46373.0
2022-11-07 10:00:00,204.51,205.34,203.84,204.17,19467.0,204.51,205.34,203.84,204.17,19467.0
2022-11-07 10:30:00,204.35,204.67,203.38,203.71,23606.0,204.35,204.67,203.38,203.71,23606.0
2022-11-07 11:00:00,203.69,204.7,203.22,204.7,31003.0,203.69,204.7,203.22,204.7,31003.0
2022-11-07 11:30:00,204.7,205.32,203.77,204.87,19331.0,204.7,205.32,203.77,204.87,19331.0
2022-11-07 12:00:00,204.88,205.56,204.44,205.53,13157.0,204.88,205.56,204.44,205.53,13157.0
2022-11-07 12:30:00,205.53,205.84,204.56,205.84,33870.0,205.53,205.84,204.56,205.84,33870.0
2022-11-07 13:00:00,205.74,206.67,205.74,206.33,14844.0,205.74,206.67,205.74,206.33,14844.0
2022-11-07 13:30:00,206.48,206.67,206.09,206.66,15840.0,206.48,206.67,206.09,206.66,15840.0
2022-11-07 14:00:00,206.71,207.55,206.65,207.36,18459.0,206.71,207.55,206.65,207.36,18459.0
2022-11-07 14:30:00,207.36,207.74,207.26,207.37,16975.0,207.36,207.74,207.26,207.37,16975.0
2022-11-07 15:00:00,207.41,208.14,207.37,207.83,23107.0,207.41,208.14,207.37,207.83,23107.0
2022-11-07 15:30:00,207.84,208.12,207.32,207.87,95948.0,207.84,208.12,207.32,207.87,95948.0
2022-11-08 09:30:00,208.65,209.15,206.59,207.73,39872.0,208.65,209.15,206.59,207.73,39872.0
2022-11-08 10:00:00,207.84,210.0,207.73,209.31,19267.0,207.84,210.0,207.73,209.31,19267.0
2022-11-08 10:30:00,209.53,210.33,209.39,210.33,10616.0,209.53,210.33,209.39,210.33,10616.0
2022-11-08 11:00:00,210.33,211.24,210.16,211.24,14155.0,210.33,211.24,210.16,211.24,14155.0
2022-11-08 11:30:00,211.0,211.67,210.58,210.58,7067.0,211.0,211.67,210.58,210.58,7067.0
2022-11-08 12:00:00,210.66,211.59,210.45,211.58,31603.0,210.66,211.59,210.45,211.58,31603.0
2022-11-08 12:30:00,211.59,211.92,210.92,211.56,11239.0,211.59,211.92,210.92,211.56,11239.0
2022-11-08 13:00:00,211.55,211.88,209.69,209.95,13574.0,211.55,211.88,209.69,209.95,13574.0
2022-11-08 13:30:00,209.84,210.38,208.97,209.18,22374.0,209.84,210.38,208.97,209.18,22374.0
2022-11-08 14:00:00,209.24,209.24,207.19,207.2,16231.0,209.24,209.24,207.19,207.2,16231.0
2022-11-08 14:30:00,207.26,208.87,206.93,208.28,29746.0,207.26,208.87,206.93,208.28,29746.0
2022-11-08 15:00:00,208.23,208.72,208.1,208.47,29887.0,208.23,208.72,208.1,208.47,29887.0
2022-11-08 15:30:00,208.46,209.36,207.75,208.0,93475.0,208.46,209.36,207.75,208.0,93475.0
2022-11-09 09:30:00,206.47,207.93,205.06,207.31,48188.0,206.47,207.93,205.06,207.31,48188.0
2022-11-09 10:00:00,206.8,208.51,206.8,207.63,13398.0,206.8,208.51,206.8,207.63,13398.0
2022-11-09 10:30:00,207.63,207.69,206.21,206.83,11077.0,207.63,207.69,206.21,206.83,11077.0
2022-11-09 11:00:00,207.06,208.14,206.8,207.79,24951.0,207.06,208.14,206.8,207.79,24951.0
2022-11-09 11:30:00,207.81,208.87,207.45,208.13,7748.0,207.81,208.87,207.45,208.13,7748.0
2022-11-09 12:00:00,207.94,208.16,207.32,207.59,16224.0,207.94,208.16,207.32,207.59,16224.0
2022-11-09 12:30:00,207.79,208.09,207.52,207.77,7254.0,207.79,208.09,207.52,207.77,7254.0
2022-11-09 13:00:00,207.78,207.92,206.82,207.18,15310.0,207.78,207.92,206.82,207.18,15310.0
2022-11-09 13:30:00,207.12,207.12,205.93,206.41,7741.0,207.12,207.12,205.93,206.41,7741.0
2022-11-09 14:00:00,206.44,206.89,206.25,206.25,34217.0,206.44,206.89,206.25,206.25,34217.0
2022-11-09 14:30:00,206.33,206.33,204.87,205.25,14354.0,206.33,206.33,204.87,205.25,14354.0
2022-11-09 15:00:00,205.37,205.88,205.05,205.24,17329.0,205.37,205.88,205.05,205.24,17329.0
2022-11-09 15:30:00,205.16,205.26,203.96,204.38,64419.0,205.16,205.26,203.96,204.38,64419.0
2022-11-10 09:30:00,214.67,217.82,213.42,217.74,52550.0,214.67,217.82,213.42,217.74,52550.0
2022-11-10 10:00:00,217.94,218.45,217.17,217.43,28343.0,217.94,218.45,217.17,217.43,28343.0
2022-11-10 10:30:00,217.77,217.91,216.11,217.9,15324.0,217.77,217.91,216.11,217.9,15324.0
2022-11-10 11:00:00,217.9,218.12,216.89,218.09,17634.0,217.9,218.12,216.89,218.09,17634.0
2022-11-10 11:30:00,218.23,219.94,218.19,219.88,17885.0,218.23,219.94,218.19,219.88,17885.0
2022-11-10 12:00:00,219.8,220.0,219.03,219.06,18067.0,219.8,220.0,219.03,219.06,18067.0
2022-11-10 12:30:00,218.98,219.04,217.66,217.95,18130.0,218.98,219.04,217.66,217.95,18130.0
2022-11-10 13:00:00,218.01,219.5,218.01,219.42,15627.0,218.01,219.5,218.01,219.42,15627.0
2022-11-10 13:30:00,219.63,220.55,219.29,219.94,21104.0,219.63,220.55,219.29,219.94,21104.0
2022-11-10 14:00:00,220.01,220.53,219.93,220.34,16176.0,220.01,220.53,219.93,220.34,16176.0
2022-11-10 14:30:00,220.33,221.06,220.14,221.06,15542.0,220.33,221.06,220.14,221.06,15542.0
2022-11-10 15:00:00,220.87,221.11,220.46,220.94,26256.0,220.87,221.11,220.46,220.94,26256.0
2022-11-10 15:30:00,221.0,222.82,221.0,222.4,107720.0,221.0,222.82,221.0,222.4,107720.0
2022-11-11 09:30:00,222.5,226.27,222.45,225.26,29819.0,222.5,226.27,222.45,225.26,29819.0
2022-11-11 10:00:00,224.07,228.14,223.93,226.82,28731.0,224.07,228.14,223.93,226.82,28731.0
2022-11-11 10:30:00,226.76,228.94,226.11,228.5,29243.0,226.76,228.94,226.11,228.5,29243.0
2022-11-11 11:00:00,228.76,228.98,226.33,226.45,36642.0,228.76,228.98,226.33,226.45,36642.0
2022-11-11 11:30:00,226.16,226.72,225.36,225.89,22400.0,226.16,226.72,225.36,225.89,22400.0
2022-11-11 12:00:00,225.71,225.88,224.21,224.22,28425.0,225.71,225.88,224.21,224.22,28425.0
2022-11-11 12:30:00,224.18,224.77,223.5,224.66,11912.0,224.18,224.77,223.5,224.66,11912.0
2022-11-11 13:00:00,224.83,226.02,224.59,225.86,41464.0,224.83,226.02,224.59,225.86,41464.0
2022-11-11 13:30:00,225.96,226.44,225.61,226.12,16158.0,225.96,226.44,225.61,226.12,16158.0
2022-11-11 14:00:00,226.35,226.51,225.43,226.4,46450.0,226.35,226.51,225.43,226.4,46450.0
2022-11-11 14:30:00,226.42,227.11,226.42,226.91,13775.0,226.42,227.11,226.42,226.91,13775.0
2022-11-11 15:00:00,226.87,226.87,225.36,225.85,37201.0,226.87,226.87,225.36,225.85,37201.0
2022-11-11 15:30:00,225.73,226.9,224.77,226.53,159355.0,225.73,226.9,224.77,226.53,159355.0
2022-11-14 09:30:00,224.95,226.99,222.3,222.96,67465.0,224.95,226.99,222.3,222.96,67465.0
2022-11-14 10:00:00,223.0,225.18,223.0,224.3,29646.0,223.0,225.18,223.0,224.3,29646.0
2022-11-14 10:30:00,224.33,226.0,224.18,225.67,30558.0,224.33,226.0,224.18,225.67,30558.0
2022-11-14 11:00:00,225.86,225.86,223.67,224.6,20420.0,225.86,225.86,223.67,224.6,20420.0
2022-11-14 11:30:00,224.62,225.48,224.11,225.03,37371.0,224.62,225.48,224.11,225.03,37371.0
2022-11-14 12:00:00,225.01,226.53,224.79,226.04,24312.0,225.01,226.53,224.79,226.04,24312.0
2022-11-14 12:30:00,226.12,227.24,225.67,226.77,26831.0,226.12,227.24,225.67,226.77,26831.0
2022-11-14 13:00:00,226.88,227.2,226.49,227.01,27138.0,226.88,227.2,226.49,227.01,27138.0
2022-11-14 13:30:00,226.95,227.2,226.35,227.2,13788.0,226.95,227.2,226.35,227.2,13788.0
2022-11-14 14:00:00,227.22,227.38,226.4,226.96,24273.0,227.22,227.38,226.4,226.96,24273.0
2022-11-14 14:30:00,226.8,226.92,225.47,225.76,18680.0,226.8,226.92,225.47,225.76,18680.0
2022-11-14 15:00:00,225.78,226.32,224.18,224.28,22902.0,225.78,226.32,224.18,224.28,22902.0
2022-11-14 15:30:00,224.22,224.29,222.36,222.48,112284.0,224.22,224.29,222.36,222.48,112284.0
2022-11-15 09:30:00,226.79,227.99,225.37,226.59,46364.0,226.79,227.99,225.37,226.59,46364.0
2022-11-15 10:00:00,226.85,227.28,225.09,226.4,19052.0,226.85,227.28,225.09,226.4,19052.0
2022-11-15 10:30:00,226.38,227.27,225.9,226.81,31006.0,226.38,227.27,225.9,226.81,31006.0
2022-11-15 11:00:00,226.69,227.62,226.34,226.81,21483.0,226.69,227.62,226.34,226.81,21483.0
2022-11-15 11:30:00,226.98,227.58,226.48,227.44,20521.0,226.98,227.58,226.48,227.44,20521.0
2022-11-15 12:00:00,227.3,227.44,225.87,226.09,25720.0,227.3,227.44,225.87,226.09,25720.0
2022-11-15 12:30:00,226.14,226.55,225.8,226.18,21382.0,226.14,226.55,225.8,226.18,21382.0
2022-11-15 13:00:00,226.14,226.2,223.36,223.43,24877.0,226.14,226.2,223.36,223.43,24877.0
2022-11-15 13:30:00,223.46,223.86,222.38,223.27,19765.0,223.46,223.86,222.38,223.27,19765.0
2022-11-15 14:00:00,223.31,224.96,222.24,224.6,17925.0,223.31,224.96,222.24,224.6,17925.0
2022-11-15 14:30:00,224.7,225.65,224.15,225.36,18108.0,224.7,225.65,224.15,225.36,18108.0
2022-11-15 15:00:00,225.27,225.79,224.81,224.95,16979.0,225.27,225.79,224.81,224.95,16979.0
2022-11-15 15:30:00,224.95,225.11,223.86,224.31,80317.0,224.95,225.11,223.86,224.31,80317.0
2022-11-16 09:30:00,223.72,225.45,220.86,221.17,33693.0,223.72,225.45,220.86,221.17,33693.0
2022-11-16 10:00:00,221.35,222.42,220.51,220.87,21582.0,221.35,222.42,220.51,220.87,21582.0
2022-11-16 10:30:00,220.85,222.14,220.85,222.1,32220.0,220.85,222.14,220.85,222.1,32220.0
2022-11-16 11:00:00,222.22,223.63,221.93,223.29,9015.0,222.22,223.63,221.93,223.29,9015.0
2022-11-16 11:30:00,223.04,224.05,223.04,223.79,11019.0,223.04,224.05,223.04,223.79,11019.0
2022-11-16 12:00:00,223.71,224.24,223.05,224.24,11811.0,223.71,224.24,223.05,224.24,11811.0
2022-11-16 12:30:00,224.07,225.12,223.92,224.45,10724.0,224.07,225.12,223.92,224.45,10724.0
2022-11-16 13:00:00,224.31,224.99,224.12,224.83,12206.0,224.31,224.99,224.12,224.83,12206.0
2022-11-16 13:30:00,224.69,224.85,223.99,224.0,21232.0,224.69,224.85,223.99,224.0,21232.0
2022-11-16 14:00:00,224.0,224.75,223.92,224.47,21951.0,224.0,224.75,223.92,224.47,21951.0
2022-11-16 14:30:00,224.42,224.56,223.86,224.5,21833.0,224.42,224.56,223.86,224.5,21833.0
2022-11-16 15:00:00,224.38,224.47,223.68,224.3,28110.0,224.38,224.47,223.68,224.3,28110.0
2022-11-16 15:30:00,224.34,224.93,223.9,224.04,67101.0,224.34,224.93,223.9,224.04,67101.0
2022-11-17 09:30:00,221.0,221.0,214.73,215.2,45326.0,221.0,221.0,214.73,215.2,45326.0
2022-11-17 10:00:00,215.03,216.41,214.61,214.9,24978.0,215.03,216.41,214.61,214.9,24978.0
2022-11-17 10:30:00,214.88,215.05,211.93,212.05,60992.0,214.88,215.05,211.93,212.05,60992.0
2022-11-17 11:00:00,211.98,212.29,211.11,211.14,76634.0,211.98,212.29,211.11,211.14,76634.0
2022-11-17 11:30:00,211.15,211.98,210.42,211.98,38956.0,211.15,211.98,210.42,211.98,38956.0
2022-11-17 12:00:00,212.03,213.47,211.94,212.12,34138.0,212.03,213.47,211.94,212.12,34138.0
2022-11-17 12:30:00,212.09,213.17,211.51,212.76,44265.0,212.09,213.17,211.51,212.76,44265.0
2022-11-17 13:00:00,212.69,213.5,212.45,213.42,38162.0,212.69,213.5,212.45,213.42,38162.0
2022-11-17 13:30:00,213.33,215.33,213.33,215.31,43037.0,213.33,215.33,213.33,215.31,43037.0
2022-11-17 14:00:00,215.12,215.15,212.9,213.26,132234.0,215.12,215.15,212.9,213.26,132234.0
2022-11-17 14:30:00,213.22,213.22,211.1,211.71,76280.0,213.22,213.22,211.1,211.71,76280.0
2022-11-17 15:00:00,211.66,211.66,209.43,209.83,69459.0,211.66,211.66,209.43,209.83,69459.0
2022-11-17 15:30:00,210.01,212.06,209.96,211.47,202945.0,210.01,212.06,209.96,211.47,202945.0
2022-11-18 09:30:00,215.36,215.36,212.33,213.43,36508.0,215.36,215.36,212.33,213.43,36508.0
2022-11-18 10:00:00,213.29,213.3,210.68,211.23,58517.0,213.29,213.3,210.68,211.23,58517.0
2022-11-18 10:30:00,211.24,211.42,210.17,210.33,18964.0,211.24,211.42,210.17,210.33,18964.0
2022-11-18 11:00:00,210.53,210.65,209.9,210.05,39175.0,210.53,210.65,209.9,210.05,39175.0
2022-11-18 11:30:00,210.24,211.65,209.94,211.43,17935.0,210.24,211.65,209.94,211.43,17935.0
2022-11-18 12:00:00,211.56,211.57,210.31,210.9,26404.0,211.56,211.57,210.31,210.9,26404.0
2022-11-18 12:30:00,211.18,211.75,211.04,211.37,10352.0,211.18,211.75,211.04,211.37,10352.0
2022-11-18 13:00:00,211.45,212.32,211.16,211.85,23970.0,211.45,212.32,211.16,211.85,23970.0
2022-11-18 13:30:00,211.86,211.93,210.53,210.98,16947.0,211.86,211.93,210.53,210.98,16947.0
2022-11-18 14:00:00,210.96,211.85,210.82,211.55,89302.0,210.96,211.85,210.82,211.55,89302.0
2022-11-18 14:30:00,211.66,211.66,210.73,211.28,33755.0,211.66,211.66,210.73,211.28,33755.0
2022-11-18 15:00:00,211.28,212.98,211.24,212.98,57357.0,211.28,212.98,211.24,212.98,57357.0
2022-11-18 15:30:00,212.96,214.37,212.62,213.92,97408.0,212.96,214.37,212.62,213.92,97408.0
2022-11-21 09:30:00,212.67,213.88,210.88,212.35,45967.0,212.67,213.88,210.88,212.35,45967.0
2022-11-21 10:00:00,212.27,213.85,211.88,213.19,26080.0,212.27,213.85,211.88,213.19,26080.0
2022-11-21 10:30:00,213.24,213.38,212.24,213.16,17535.0,213.24,213.38,212.24,213.16,17535.0
2022-11-21 11:00:00,212.82,214.81,212.71,214.22,23303.0,212.82,214.81,212.71,214.22,23303.0
2022-11-21 11:30:00,214.11,214.53,213.39,213.76,19584.0,214.11,214.53,213.39,213.76,19584.0
2022-11-21 12:00:00,213.64,214.03,213.34,213.79,24728.0,213.64,214.03,213.34,213.79,24728.0
2022-11-21 12:30:00,213.56,214.41,213.4,213.45,16779.0,213.56,214.41,213.4,213.45,16779.0
2022-11-21 13:00:00,213.42,214.47,213.42,214.32,20346.0,213.42,214.47,213.42,214.32,20346.0
2022-11-21 13:30:00,214.26,215.16,214.22,214.59,20932.0,214.26,215.16,214.22,214.59,20932.0
2022-11-21 14:00:00,214.58,215.27,214.5,214.86,21586.0,214.58,215.27,214.5,214.86,21586.0
2022-11-21 14:30:00,214.91,215.48,214.79,215.26,21490.0,214.91,215.48,214.79,215.26,21490.0
2022-11-21 15:00:00,215.22,215.7,214.76,214.79,26896.0,215.22,215.7,214.76,214.79,26896.0
2022-11-21 15:30:00,214.84,215.54,214.7,215.0,98951.0,214.84,215.54,214.7,215.0,98951.0
2022-11-22 09:30:00,217.07,217.1,214.47,215.75,42542.0,217.07,217.1,214.47,215.75,42542.0
2022-11-22 10:00:00,216.12,216.17,213.19,214.1,35715.0,216.12,216.17,213.19,214.1,35715.0
2022-11-22 10:30:00,214.39,214.96,212.94,214.56,45374.0,214.39,214.96,212.94,214.56,45374.0
2022-11-22 11:00:00,214.44,214.71,213.87,214.15,45636.0,214.44,214.71,213.87,214.15,45636.0
2022-11-22 11:30:00,214.08,214.39,213.28,213.9,24311.0,214.08,214.39,213.28,213.9,24311.0
2022-11-22 12:00:00,214.1,214.74,212.94,212.94,30811.0,214.1,214.74,212.94,212.94,30811.0
2022-11-22 12:30:00,213.0,213.53,212.75,213.24,23952.0,213.0,213.53,212.75,213.24,23952.0
2022-11-22 13:00:00,213.17,213.75,212.94,213.29,25644.0,213.17,213.75,212.94,213.29,25644.0
2022-11-22 13:30:00,213.36,214.32,213.28,213.97,24264.0,213.36,214.32,213.28,213.97,24264.0
2022-11-22 14:00:00,213.94,214.53,213.79,214.02,30158.0,213.94,214.53,213.79,214.02,30158.0
2022-11-22 14:30:00,213.98,214.83,213.8,214.37,27898.0,213.98,214.83,213.8,214.37,27898.0
2022-11-22 15:00:00,214.48,215.01,214.31,214.8,32215.0,214.48,215.01,214.31,214.8,32215.0
2022-11-22 15:30:00,214.75,216.09,214.61,216.0,158780.0,214.75,216.09,214.61,216.0,158780.0
2022-11-23 09:30:00,216.77,216.91,215.45,216.55,29227.0,216.77,216.91,215.45,216.55,29227.0
2022-11-23 10:00:00,217.36,217.54,216.04,216.94,7347.0,217.36,217.54,216.04,216.94,7347.0
2022-11-23 10:30:00,217.05,217.89,217.05,217.5,8165.0,217.05,217.89,217.05,217.5,8165.0
2022-11-23 11:00:00,217.5,218.18,217.19,218.06,5822.0,217.5,218.18,217.19,218.06,5822.0
2022-11-23 11:30:00,218.06,218.21,216.96,217.05,8823.0,218.06,218.21,216.96,217.05,8823.0
2022-11-23 12:00:00,217.32,218.05,217.32,217.84,2925.0,217.32,218.05,217.32,217.84,2925.0
2022-11-23 12:30:00,217.89,218.26,217.53,217.85,9774.0,217.89,218.26,217.53,217.85,9774.0
2022-11-23 13:00:00,217.9,218.4,217.78,218.11,7569.0,217.9,218.4,217.78,218.11,7569.0
2022-11-23 13:30:00,218.04,218.75,218.04,218.56,2906.0,218.04,218.75,218.04,218.56,2906.0
2022-11-23 14:00:00,218.49,219.46,218.41,219.4,6086.0,218.49,219.46,218.41,219.4,6086.0
2022-11-23 14:30:00,219.02,219.34,218.44,219.13,8566.0,219.02,219.34,218.44,219.13,8566.0
2022-11-23 15:00:00,218.87,219.26,218.43,218.5,11533.0,218.87,219.26,218.43,218.5,11533.0
2022-11-23 15:30:00,218.39,218.47,217.49,217.83,27427.0,218.39,218.47,217.49,217.83,27427.0
2022-11-25 09:30:00,218.6,220.08,217.82,218.88,17743.0,218.6,220.08,217.82,218.88,17743.0
2022-11-25 10:00:00,218.91,219.52,218.21,219.07,14532.0,218.91,219.52,218.21,219.07,14532.0
2022-11-25 10:30:00,219.22,219.44,218.85,219.44,5001.0,219.22,219.44,218.85,219.44,5001.0
2022-11-25 11:00:00,219.39,219.79,219.09,219.33,5261.0,219.39,219.79,219.09,219.33,5261.0
2022-11-25 11:30:00,219.25,220.33,219.25,219.87,11814.0,219.25,220.33,219.25,219.87,11814.0
2022-11-25 12:00:00,219.9,220.43,219.57,220.32,7000.0,219.9,220.43,219.57,220.32,7000.0
2022-11-25 12:30:00,220.31,220.35,219.59,220.06,42108.0,220.31,220.35,219.59,220.06,42108.0
2022-11-28 09:30:00,220.28,222.06,219.76,220.41,29089.0,220.28,222.06,219.76,220.41,29089.0
2022-11-28 10:00:00,220.27,220.96,219.99,220.28,19240.0,220.27,220.96,219.99,220.28,19240.0
2022-11-28 10:30:00,220.22,220.74,219.36,219.43,16505.0,220.22,220.74,219.36,219.43,16505.0
2022-11-28 11:00:00,219.41,219.7,218.97,218.97,11331.0,219.41,219.7,218.97,218.97,11331.0
2022-11-28 11:30:00,219.02,219.43,218.28,218.28,12220.0,219.02,219.43,218.28,218.28,12220.0
2022-11-28 12:00:00,218.19,218.25,217.0,217.51,20749.0,218.19,218.25,217.0,217.51,20749.0
2022-11-28 12:30:00,217.62,217.64,216.48,216.58,14934.0,217.62,217.64,216.48,216.58,14934.0
2022-11-28 13:00:00,216.62,218.04,216.59,217.93,7542.0,216.62,218.04,216.59,217.93,7542.0
2022-11-28 13:30:00,217.84,218.04,217.06,217.11,15119.0,217.84,218.04,217.06,217.11,15119.0
2022-11-28 14:00:00,217.17,217.28,216.47,216.51,14849.0,217.17,217.28,216.47,216.51,14849.0
2022-11-28 14:30:00,216.54,216.63,215.78,215.78,21007.0,216.54,216.63,215.78,215.78,21007.0
2022-11-28 15:00:00,215.83,215.83,214.42,214.58,55449.0,215.83,215.83,214.42,214.58,55449.0
2022-11-28 15:30:00,214.58,214.68,213.5,214.48,283975.0,214.58,214.68,213.5,214.48,283975.0
2022-11-29 09:30:00,213.86,215.34,213.19,215.09,45409.0,213.86,215.34,213.19,215.09,45409.0
2022-11-29 10:00:00,215.05,215.69,214.79,215.2,57874.0,215.05,215.69,214.79,215.2,57874.0
2022-11-29 10:30:00,215.24,215.31,214.32,214.38,35444.0,215.24,215.31,214.32,214.38,35444.0
2022-11-29 11:00:00,214.32,214.43,213.07,213.1,35187.0,214.32,214.43,213.07,213.1,35187.0
2022-11-29 11:30:00,213.15,213.66,213.09,213.24,35894.0,213.15,213.66,213.09,213.24,35894.0
2022-11-29 12:00:00,213.26,213.45,212.58,212.7,30520.0,213.26,213.45,212.58,212.7,30520.0
2022-11-29 12:30:00,212.71,213.93,212.67,213.52,35486.0,212.71,213.93,212.67,213.52,35486.0
2022-11-29 13:00:00,213.61,213.81,211.97,212.31,54992.0,213.61,213.81,211.97,212.31,54992.0
2022-11-29 13:30:00,212.4,214.13,212.31,212.86,120072.0,212.4,214.13,212.31,212.86,120072.0
2022-11-29 14:00:00,212.87,214.21,212.63,212.64,228701.0,212.87,214.21,212.63,212.64,228701.0
2022-11-29 14:30:00,212.65,212.78,210.63,210.78,199649.0,212.65,212.78,210.63,210.78,199649.0
2022-11-29 15:00:00,210.72,211.96,209.71,211.76,182135.0,210.72,211.96,209.71,211.76,182135.0
2022-11-29 15:30:00,211.8,212.96,211.77,212.44,119893.0,211.8,212.96,211.77,212.44,119893.0
2022-11-30 09:30:00,214.58,215.23,212.27,212.74,54974.0,214.58,215.23,212.27,212.74,54974.0
2022-11-30 10:00:00,212.39,212.85,207.41,207.88,97277.0,212.39,212.85,207.41,207.88,97277.0
2022-11-30 10:30:00,208.1,209.67,207.53,208.94,38662.0,208.1,209.67,207.53,208.94,38662.0
2022-11-30 11:00:00,208.87,209.76,208.66,209.76,46617.0,208.87,209.76,208.66,209.76,46617.0
2022-11-30 11:30:00,209.86,211.1,209.61,210.17,40821.0,209.86,211.1,209.61,210.17,40821.0
2022-11-30 12:00:00,210.16,210.28,209.1,209.77,31492.0,210.16,210.28,209.1,209.77,31492.0
2022-11-30 12:30:00,209.98,210.35,209.65,209.88,21760.0,209.98,210.35,209.65,209.88,21760.0
2022-11-30 13:00:00,209.93,210.49,209.81,209.83,41977.0,209.93,210.49,209.81,209.83,41977.0
2022-11-30 13:30:00,209.94,213.38,209.66,213.06,86127.0,209.94,213.38,209.66,213.06,86127.0
2022-11-30 14:00:00,212.95,215.47,212.86,214.97,104121.0,212.95,215.47,212.86,214.97,104121.0
2022-11-30 14:30:00,215.02,216.11,213.95,215.89,67174.0,215.02,216.11,213.95,215.89,67174.0
2022-11-30 15:00:00,215.9,216.85,215.77,216.78,70617.0,215.9,216.85,215.77,216.78,70617.0
2022-11-30 15:30:00,216.8,218.26,216.61,218.02,234039.0,216.8,218.26,216.61,218.02,234039.0
2022-12-01 09:30:00,220.95,222.87,218.3,221.83,44369.0,220.95,222.87,218.3,221.83,44369.0
2022-12-01 10:00:00,221.86,222.13,219.48,219.8,38891.0,221.86,222.13,219.48,219.8,38891.0
2022-12-01 10:30:00,219.79,221.63,219.36,221.63,26400.0,219.79,221.63,219.36,221.63,26400.0
2022-12-01 11:00:00,221.34,221.61,220.63,220.81,24103.0,221.34,221.61,220.63,220.81,24103.0
2022-12-01 11:30:00,220.88,221.93,220.79,221.63,16929.0,220.88,221.93,220.79,221.63,16929.0
2022-12-01 12:00:00,221.68,222.47,220.98,221.99,24004.0,221.68,222.47,220.98,221.99,24004.0
2022-12-01 12:30:00,221.99,222.49,221.41,221.52,30915.0,221.99,222.49,221.41,221.52,30915.0
2022-12-01 13:00:00,221.41,222.07,221.4,221.51,24325.0,221.41,222.07,221.4,221.51,24325.0
2022-12-01 13:30:00,221.52,221.82,221.23,221.56,16265.0,221.52,221.82,221.23,221.56,16265.0
2022-12-01 14:00:00,221.5,221.57,220.61,220.77,21575.0,221.5,221.57,220.61,220.77,21575.0
2022-12-01 14:30:00,220.75,221.71,220.75,221.45,21334.0,220.75,221.71,220.75,221.45,21334.0
2022-12-01 15:00:00,221.57,221.6,220.72,220.85,12768.0,221.57,221.6,220.72,220.85,12768.0
2022-12-01 15:30:00,220.92,221.66,220.36,220.58,147648.0,220.92,221.66,220.36,220.58,147648.0
2022-12-02 09:30:00,216.13,218.97,214.55,214.89,24181.0,216.13,218.97,214.55,214.89,24181.0
2022-12-02 10:00:00,215.14,215.92,214.16,214.43,17499.0,215.14,215.92,214.16,214.43,17499.0
2022-12-02 10:30:00,214.28,215.4,214.09,214.46,26883.0,214.28,215.4,214.09,214.46,26883.0
2022-12-02 11:00:00,214.43,215.09,214.23,214.98,62415.0,214.43,215.09,214.23,214.98,62415.0
2022-12-02 11:30:00,214.94,215.9,214.79,215.59,13333.0,214.94,215.9,214.79,215.59,13333.0
2022-12-02 12:00:00,215.74,217.17,215.53,216.7,20743.0,215.74,217.17,215.53,216.7,20743.0
2022-12-02 12:30:00,216.69,216.69,215.92,215.96,35309.0,216.69,216.69,215.92,215.96,35309.0
2022-12-02 13:00:00,216.09,216.87,215.98,216.76,38108.0,216.09,216.87,215.98,216.76,38108.0
2022-12-02 13:30:00,216.85,218.24,216.85,218.06,7662.0,216.85,218.24,216.85,218.06,7662.0
2022-12-02 14:00:00,218.23,218.23,217.37,217.64,11346.0,218.23,218.23,217.37,217.64,11346.0
2022-12-02 14:30:00,217.4,219.04,217.39,218.68,15026.0,217.4,219.04,217.39,218.68,15026.0
2022-12-02 15:00:00,218.71,218.98,217.14,217.24,37499.0,218.71,218.98,217.14,217.24,37499.0
2022-12-02 15:30:00,217.3,217.82,216.36,217.74,153895.0,217.3,217.82,216.36,217.74,153895.0
2022-12-05 09:30:00,214.24,215.09,212.25,212.34,67686.0,214.24,215.09,212.25,212.34,67686.0
2022-12-05 10:00:00,211.99,213.64,211.15,213.27,23687.0,211.99,213.64,211.15,213.27,23687.0
2022-12-05 10:30:00,213.31,214.73,212.89,214.11,96499.0,213.31,214.73,212.89,214.11,96499.0
2022-12-05 11:00:00,214.28,215.17,213.18,213.18,21024.0,214.28,215.17,213.18,213.18,21024.0
2022-12-05 11:30:00,213.09,213.09,211.69,211.75,42805.0,213.09,213.09,211.69,211.75,42805.0
2022-12-05 12:00:00,211.66,211.66,210.73,210.84,56187.0,211.66,211.66,210.73,210.84,56187.0
2022-12-05 12:30:00,210.73,210.95,209.65,210.56,48555.0,210.73,210.95,209.65,210.56,48555.0
2022-12-05 13:00:00,210.58,211.61,210.52,211.18,16461.0,210.58,211.61,210.52,211.18,16461.0
2022-12-05 13:30:00,211.43,212.08,210.72,210.72,9556.0,211.43,212.08,210.72,210.72,9556.0
2022-12-05 14:00:00,210.74,211.46,210.48,210.68,16521.0,210.74,211.46,210.48,210.68,16521.0
2022-12-05 14:30:00,210.55,212.01,210.47,211.87,31287.0,210.55,212.01,210.47,211.87,31287.0
2022-12-05 15:00:00,211.87,211.96,211.0,211.15,13365.0,211.87,211.96,211.0,211.15,13365.0
2022-12-05 15:30:00,211.19,212.31,211.12,211.92,109881.0,211.19,212.31,211.12,211.92,109881.0
2022-12-06 09:30:00,211.46,214.47,211.4,212.49,29989.0,211.46,214.47,211.4,212.49,29989.0
2022-12-06 10:00:00,212.64,213.97,212.04,213.14,23854.0,212.64,213.97,212.04,213.14,23854.0
2022-12-06 10:30:00,213.33,213.76,212.31,212.6,25235.0,213.33,213.76,212.31,212.6,25235.0
2022-12-06 11:00:00,212.46,212.84,211.72,212.37,17017.0,212.46,212.84,211.72,212.37,17017.0
2022-12-06 11:30:00,212.44,212.56,211.96,212.29,16003.0,212.44,212.56,211.96,212.29,16003.0
2022-12-06 12:00:00,212.25,212.66,211.42,212.19,40134.0,212.25,212.66,211.42,212.19,40134.0
2022-12-06 12:30:00,212.2,212.22,209.81,209.93,17359.0,212.2,212.22,209.81,209.93,17359.0
2022-12-06 13:00:00,209.96,210.01,208.49,208.88,24010.0,209.96,210.01,208.49,208.88,24010.0
2022-12-06 13:30:00,208.8,209.65,208.68,209.31,65842.0,208.8,209.65,208.68,209.31,65842.0
2022-12-06 14:00:00,209.26,209.31,207.66,207.7,30403.0,209.26,209.31,207.66,207.7,30403.0
2022-12-06 14:30:00,207.78,208.15,207.05,207.99,67239.0,207.78,208.15,207.05,207.99,67239.0
2022-12-06 15:00:00,208.03,208.73,207.97,208.23,24831.0,208.03,208.73,207.97,208.23,24831.0
2022-12-06 15:30:00,208.21,210.08,208.18,209.89,84770.0,208.21,210.08,208.18,209.89,84770.0
2022-12-07 09:30:00,208.33,211.65,205.8,206.52,106115.0,208.33,211.65,205.8,206.52,106115.0
2022-12-07 10:00:00,206.48,209.06,205.79,208.17,37026.0,206.48,209.06,205.79,208.17,37026.0
2022-12-07 10:30:00,208.5,209.59,207.11,209.29,97323.0,208.5,209.59,207.11,209.29,97323.0
2022-12-07 11:00:00,209.49,209.62,207.58,207.73,29246.0,209.49,209.62,207.58,207.73,29246.0
2022-12-07 11:30:00,207.83,208.05,207.06,208.05,20824.0,207.83,208.05,207.06,208.05,20824.0
2022-12-07 12:00:00,208.1,208.1,206.67,207.61,31330.0,208.1,208.1,206.67,207.61,31330.0
2022-12-07 12:30:00,207.56,208.15,207.19,208.15,34908.0,207.56,208.15,207.19,208.15,34908.0
2022-12-07 13:00:00,207.85,208.48,207.47,207.86,33257.0,207.85,208.48,207.47,207.86,33257.0
2022-12-07 13:30:00,207.87,208.52,207.26,207.51,55175.0,207.87,208.52,207.26,207.51,55175.0
2022-12-07 14:00:00,207.64,207.66,206.82,207.49,21466.0,207.64,207.66,206.82,207.49,21466.0
2022-12-07 14:30:00,207.14,207.53,206.3,206.67,24086.0,207.14,207.53,206.3,206.67,24086.0
2022-12-07 15:00:00,206.61,207.68,206.61,207.68,49502.0,206.61,207.68,206.61,207.68,49502.0
2022-12-07 15:30:00,207.68,208.34,207.68,207.73,172806.0,207.68,208.34,207.68,207.73,172806.0
2022-12-08 09:30:00,208.14,210.27,206.38,210.05,70093.0,208.14,210.27,206.38,210.05,70093.0
2022-12-08 10:00:00,210.24,210.92,209.6,210.91,50053.0,210.24,210.92,209.6,210.91,50053.0
2022-12-08 10:30:00,210.97,211.16,210.08,210.85,52638.0,210.97,211.16,210.08,210.85,52638.0
2022-12-08 11:00:00,210.72,210.87,209.25,209.55,43253.0,210.72,210.87,209.25,209.55,43253.0
2022-12-08 11:30:00,209.69,210.06,209.55,209.66,30866.0,209.69,210.06,209.55,209.66,30866.0
2022-12-08 12:00:00,209.67,210.17,209.12,209.17,30225.0,209.67,210.17,209.12,209.17,30225.0
2022-12-08 12:30:00,209.18,209.85,209.17,209.65,21232.0,209.18,209.85,209.17,209.65,21232.0
2022-12-08 13:00:00,209.65,210.34,209.62,210.34,27032.0,209.65,210.34,209.62,210.34,27032.0
2022-12-08 13:30:00,210.41,211.26,210.41,211.22,54228.0,210.41,211.26,210.41,211.22,54228.0
2022-12-08 14:00:00,211.14,211.14,209.89,210.99,36905.0,211.14,211.14,209.89,210.99,36905.0
2022-12-08 14:30:00,210.89,211.07,210.38,210.54,31731.0,210.89,211.07,210.38,210.54,31731.0
2022-12-08 15:00:00,210.34,211.01,210.0,211.0,33408.0,210.34,211.01,210.0,211.0,33408.0
2022-12-08 15:30:00,211.0,211.18,209.91,210.44,133190.0,211.0,211.18,209.91,210.44,133190.0
2022-12-09 09:30:00,209.69,211.79,209.69,211.78,54609.0,209.69,211.79,209.69,211.78,54609.0
2022-12-09 10:00:00,212.0,212.16,209.48,210.16,48673.0,212.0,212.16,209.48,210.16,48673.0
2022-12-09 10:30:00,210.34,211.33,209.0,210.15,24991.0,210.34,211.33,209.0,210.15,24991.0
2022-12-09 11:00:00,210.02,210.5,209.49,209.73,12380.0,210.02,210.5,209.49,209.73,12380.0
2022-12-09 11:30:00,209.87,211.17,209.87,211.04,30862.0,209.87,211.17,209.87,211.04,30862.0
2022-12-09 12:00:00,210.8,211.01,210.22,210.65,12381.0,210.8,211.01,210.22,210.65,12381.0
2022-12-09 12:30:00,210.65,211.52,210.65,210.83,14870.0,210.65,211.52,210.65,210.83,14870.0
2022-12-09 13:00:00,210.64,210.64,210.0,210.37,12801.0,210.64,210.64,210.0,210.37,12801.0
2022-12-09 13:30:00,210.37,210.57,210.07,210.31,9589.0,210.37,210.57,210.07,210.31,9589.0
2022-12-09 14:00:00,210.36,210.36,209.73,209.93,14996.0,210.36,210.36,209.73,209.93,14996.0
2022-12-09 14:30:00,209.87,209.97,209.52,209.75,13428.0,209.87,209.97,209.52,209.75,13428.0
2022-12-09 15:00:00,209.68,209.98,209.0,209.17,19696.0,209.68,209.98,209.0,209.17,19696.0
2022-12-09 15:30:00,209.08,209.3,208.19,208.55,92429.0,209.08,209.3,208.19,208.55,92429.0
2022-12-12 09:30:00,209.63,210.6,208.61,210.06,22072.0,209.63,210.6,208.61,210.06,22072.0
2022-12-12 10:00:00,210.33,210.39,208.0,208.0,22539.0,210.33,210.39,208.0,208.0,22539.0
2022-12-12 10:30:00,208.0,209.79,207.97,208.88,17897.0,208.0,209.79,207.97,208.88,17897.0
2022-12-12 11:00:00,208.94,209.5,208.62,209.12,9631.0,208.94,209.5,208.62,209.12,9631.0
2022-12-12 11:30:00,209.11,209.51,208.84,208.96,10269.0,209.11,209.51,208.84,208.96,10269.0
2022-12-12 12:00:00,209.03,209.54,209.03,209.27,13609.0,209.03,209.54,209.03,209.27,13609.0
2022-12-12 12:30:00,209.27,211.06,209.27,210.81,27584.0,209.27,211.06,209.27,210.81,27584.0
2022-12-12 13:00:00,210.87,211.15,210.05,210.56,15522.0,210.87,211.15,210.05,210.56,15522.0
2022-12-12 13:30:00,210.61,211.7,210.52,211.66,16401.0,210.61,211.7,210.52,211.66,16401.0
2022-12-12 14:00:00,211.58,211.67,210.69,210.96,23679.0,211.58,211.67,210.69,210.96,23679.0
2022-12-12 14:30:00,210.9,211.4,210.67,211.35,27641.0,210.9,211.4,210.67,211.35,27641.0
2022-12-12 15:00:00,211.45,212.56,211.34,212.55,26735.0,211.45,212.56,211.34,212.55,26735.0
2022-12-12 15:30:00,212.52,213.47,212.5,213.18,106196.0,212.52,213.47,212.5,213.18,106196.0
2022-12-13 09:30:00,221.0,223.14,219.79,222.41,49495.0,221.0,223.14,219.79,222.41,49495.0
2022-12-13 10:00:00,222.6,222.99,220.2,221.22,36236.0,222.6,222.99,220.2,221.22,36236.0
2022-12-13 10:30:00,221.22,222.38,220.08,221.28,85484.0,221.22,222.38,220.08,221.28,85484.0
2022-12-13 11:00:00,221.28,221.66,219.7,219.94,27184.0,221.28,221.66,219.7,219.94,27184.0
2022-12-13 11:30:00,220.05,220.06,217.25,218.34,34587.0,220.05,220.06,217.25,218.34,34587.0
2022-12-13 12:00:00,218.44,218.77,215.46,216.24,22438.0,218.44,218.77,215.46,216.24,22438.0
2022-12-13 12:30:00,216.09,216.29,214.61,214.85,62690.0,216.09,216.29,214.61,214.85,62690.0
2022-12-13 13:00:00,215.15,216.49,214.94,216.49,13036.0,215.15,216.49,214.94,216.49,13036.0
2022-12-13 13:30:00,216.56,217.03,215.89,216.93,19148.0,216.56,217.03,215.89,216.93,19148.0
2022-12-13 14:00:00,216.86,217.1,216.29,216.58,29025.0,216.86,217.1,216.29,216.58,29025.0
2022-12-13 14:30:00,216.64,217.59,215.95,216.14,48939.0,216.64,217.59,215.95,216.14,48939.0
2022-12-13 15:00:00,216.05,216.36,214.59,216.35,43542.0,216.05,216.36,214.59,216.35,43542.0
2022-12-13 15:30:00,216.35,217.99,216.26,216.93,138676.0,216.35,217.99,216.26,216.93,138676.0
2022-12-14 09:30:00,215.82,217.64,214.18,216.07,24465.0,215.82,217.64,214.18,216.07,24465.0
2022-12-14 10:00:00,215.94,216.77,215.54,215.95,28851.0,215.94,216.77,215.54,215.95,28851.0
2022-12-14 10:30:00,215.77,217.07,215.6,216.42,21941.0,215.77,217.07,215.6,216.42,21941.0
2022-12-14 11:00:00,216.48,216.66,215.75,215.93,28900.0,216.48,216.66,215.75,215.93,28900.0
2022-12-14 11:30:00,215.82,216.17,215.33,215.52,30573.0,215.82,216.17,215.33,215.52,30573.0
2022-12-14 12:00:00,215.57,215.79,215.31,215.52,15648.0,215.57,215.79,215.31,215.52,15648.0
2022-12-14 12:30:00,215.53,216.4,215.45,216.18,40115.0,215.53,216.4,215.45,216.18,40115.0
2022-12-14 13:00:00,216.25,216.69,216.03,216.51,49835.0,216.25,216.69,216.03,216.51,49835.0
2022-12-14 13:30:00,216.61,218.28,216.54,217.86,53150.0,216.61,218.28,216.54,217.86,53150.0
2022-12-14 14:00:00,217.72,217.78,213.86,214.86,45273.0,217.72,217.78,213.86,214.86,45273.0
2022-12-14 14:30:00,214.7,215.35,212.44,214.81,40728.0,214.7,215.35,212.44,214.81,40728.0
2022-12-14 15:00:00,214.95,217.49,214.13,214.24,69011.0,214.95,217.49,214.13,214.24,69011.0
2022-12-14 15:30:00,214.16,215.5,213.29,214.21,145862.0,214.16,215.5,213.29,214.21,145862.0
2022-12-15 09:30:00,210.56,212.4,208.26,210.1,23409.0,210.56,212.4,208.26,210.1,23409.0
2022-12-15 10:00:00,209.84,210.19,209.08,209.45,12642.0,209.84,210.19,209.08,209.45,12642.0
2022-12-15 10:30:00,209.57,209.84,208.36,208.64,12025.0,209.57,209.84,208.36,208.64,12025.0
2022-12-15 11:00:00,208.93,208.95,208.04,208.72,22036.0,208.93,208.95,208.04,208.72,22036.0
2022-12-15 11:30:00,208.9,210.06,208.79,209.73,17788.0,208.9,210.06,208.79,209.73,17788.0
2022-12-15 12:00:00,209.82,210.45,209.31,209.34,28397.0,209.82,210.45,209.31,209.34,28397.0
2022-12-15 12:30:00,209.57,209.71,208.61,208.8,34843.0,209.57,209.71,208.61,208.8,34843.0
2022-12-15 13:00:00,208.71,208.85,207.87,208.02,23345.0,208.71,208.85,207.87,208.02,23345.0
2022-12-15 13:30:00,208.01,208.57,207.61,207.97,46051.0,208.01,208.57,207.61,207.97,46051.0
2022-12-15 14:00:00,208.06,208.09,206.98,207.68,37814.0,208.06,208.09,206.98,207.68,37814.0
2022-12-15 14:30:00,207.78,208.55,207.61,208.36,32997.0,207.78,208.55,207.61,208.36,32997.0
2022-12-15 15:00:00,208.41,208.77,207.69,208.19,48500.0,208.41,208.77,207.69,208.19,48500.0
2022-12-15 15:30:00,208.19,208.56,207.44,208.37,167895.0,208.19,208.56,207.44,208.37,167895.0
2022-12-16 09:30:00,205.5,207.16,205.36,206.72,133410.0,205.5,207.16,205.36,206.72,133410.0
2022-12-16 10:00:00,206.77,206.77,203.41,203.96,19664.0,206.77,206.77,203.41,203.96,19664.0
2022-12-16 10:30:00,204.09,205.22,203.53,205.01,17273.0,204.09,205.22,203.53,205.01,17273.0
2022-12-16 11:00:00,205.11,205.61,204.03,204.26,26271.0,205.11,205.61,204.03,204.26,26271.0
2022-12-16 11:30:00,204.5,204.76,203.3,203.44,20054.0,204.5,204.76,203.3,203.44,20054.0
2022-12-16 12:00:00,203.38,203.72,203.03,203.57,17949.0,203.38,203.72,203.03,203.57,17949.0
2022-12-16 12:30:00,203.65,204.79,203.39,203.5,11371.0,203.65,204.79,203.39,203.5,11371.0
2022-12-16 13:00:00,203.56,203.78,203.3,203.46,14461.0,203.56,203.78,203.3,203.46,14461.0
2022-12-16 13:30:00,203.36,203.77,202.75,203.76,38856.0,203.36,203.77,202.75,203.76,38856.0
2022-12-16 14:00:00,203.62,203.81,203.26,203.45,22382.0,203.62,203.81,203.26,203.45,22382.0
2022-12-16 14:30:00,203.38,204.42,202.84,204.27,52475.0,203.38,204.42,202.84,204.27,52475.0
2022-12-16 15:00:00,204.25,205.11,203.73,204.75,31248.0,204.25,205.11,203.73,204.75,31248.0
2022-12-16 15:30:00,204.88,205.24,203.56,203.78,106559.0,204.88,205.24,203.56,203.78,106559.0
2022-12-19 09:30:00,203.27,203.27,200.0,201.1,26079.0,203.27,203.27,200.0,201.1,26079.0
2022-12-19 10:00:00,201.23,202.99,200.99,202.99,13913.0,201.23,202.99,200.99,202.99,13913.0
2022-12-19 10:30:00,202.95,203.08,201.82,202.04,24036.0,202.95,203.08,201.82,202.04,24036.0
2022-12-19 11:00:00,201.9,202.48,201.35,201.39,18200.0,201.9,202.48,201.35,201.39,18200.0
2022-12-19 11:30:00,201.3,202.53,201.12,202.28,38484.0,201.3,202.53,201.12,202.28,38484.0
2022-12-19 12:00:00,202.27,202.93,202.0,202.32,12993.0,202.27,202.93,202.0,202.32,12993.0
2022-12-19 12:30:00,202.14,203.0,201.88,202.34,16195.0,202.14,203.0,201.88,202.34,16195.0
2022-12-19 13:00:00,202.28,202.36,201.59,201.6,23261.0,202.28,202.36,201.59,201.6,23261.0
2022-12-19 13:30:00,201.64,201.64,200.85,200.96,16481.0,201.64,201.64,200.85,200.96,16481.0
2022-12-19 14:00:00,200.96,200.96,199.4,199.76,45035.0,200.96,200.96,199.4,199.76,45035.0
2022-12-19 14:30:00,199.72,200.26,199.33,199.63,28866.0,199.72,200.26,199.33,199.63,28866.0
2022-12-19 15:00:00,199.54,199.87,199.21,199.69,28351.0,199.54,199.87,199.21,199.69,28351.0
2022-12-19 15:30:00,199.69,200.11,199.23,199.81,89542.0,199.69,200.11,199.23,199.81,89542.0
2022-12-20 09:30:00,199.07,200.33,197.15,198.86,43118.0,199.07,200.33,197.15,198.86,43118.0
2022-12-20 10:00:00,198.77,200.01,198.72,199.84,19918.0,198.77,200.01,198.72,199.84,19918.0
2022-12-20 10:30:00,199.97,201.81,199.66,201.13,37623.0,199.97,201.81,199.66,201.13,37623.0
2022-12-20 11:00:00,201.09,201.13,200.14,200.53,29841.0,201.09,201.13,200.14,200.53,29841.0
2022-12-20 11:30:00,200.59,201.44,200.58,201.4,26819.0,200.59,201.44,200.58,201.4,26819.0
2022-12-20 12:00:00,201.4,201.88,201.24,201.46,21843.0,201.4,201.88,201.24,201.46,21843.0
2022-12-20 12:30:00,201.43,202.11,201.16,201.92,22495.0,201.43,202.11,201.16,201.92,22495.0
2022-12-20 13:00:00,201.94,202.23,201.55,201.71,29576.0,201.94,202.23,201.55,201.71,29576.0
2022-12-20 13:30:00,201.71,202.37,201.71,201.98,20612.0,201.71,202.37,201.71,201.98,20612.0
2022-12-20 14:00:00,201.93,202.44,201.91,202.26,18146.0,201.93,202.44,201.91,202.26,18146.0
2022-12-20 14:30:00,202.35,202.38,201.69,201.86,36445.0,202.35,202.38,201.69,201.86,36445.0
2022-12-20 15:00:00,201.87,201.93,201.23,201.67,33413.0,201.87,201.93,201.23,201.67,33413.0
2022-12-20 15:30:00,201.78,202.16,201.09,201.43,167426.0,201.78,202.16,201.09,201.43,167426.0
2022-12-21 09:30:00,203.28,203.99,202.07,202.56,67852.0,203.28,203.99,202.07,202.56,67852.0
2022-12-21 10:00:00,202.75,203.81,202.74,203.43,49785.0,202.75,203.81,202.74,203.43,49785.0
2022-12-21 10:30:00,203.49,205.2,203.49,205.15,29684.0,203.49,205.2,203.49,205.15,29684.0
2022-12-21 11:00:00,205.33,205.55,204.96,205.4,16426.0,205.33,205.55,204.96,205.4,16426.0
2022-12-21 11:30:00,205.51,205.82,205.12,205.53,10421.0,205.51,205.82,205.12,205.53,10421.0
2022-12-21 12:00:00,205.48,205.56,204.61,204.61,7975.0,205.48,205.56,204.61,204.61,7975.0
2022-12-21 12:30:00,204.76,204.76,203.9,204.05,12268.0,204.76,204.76,203.9,204.05,12268.0
2022-12-21 13:00:00,204.07,204.65,203.8,203.89,11107.0,204.07,204.65,203.8,203.89,11107.0
2022-12-21 13:30:00,203.89,204.94,203.89,204.7,13583.0,203.89,204.94,203.89,204.7,13583.0
2022-12-21 14:00:00,204.77,205.12,204.41,204.45,13022.0,204.77,205.12,204.41,204.45,13022.0
2022-12-21 14:30:00,204.4,204.97,203.95,203.98,21138.0,204.4,204.97,203.95,203.98,21138.0
2022-12-21 15:00:00,204.01,204.21,203.6,203.62,19041.0,204.01,204.21,203.6,203.62,19041.0
2022-12-21 15:30:00,203.69,204.56,203.55,204.44,112318.0,203.69,204.56,203.55,204.44,112318.0
2022-12-22 09:30:00,202.05,204.19,200.77,202.59,27429.0,202.05,204.19,200.77,202.59,27429.0
2022-12-22 10:00:00,202.78,202.78,201.71,202.18,10790.0,202.78,202.78,201.71,202.18,10790.0
2022-12-22 10:30:00,201.96,202.82,201.65,202.82,8022.0,201.96,202.82,201.65,202.82,8022.0
2022-12-22 11:00:00,202.64,203.23,202.43,202.49,13856.0,202.64,203.23,202.43,202.49,13856.0
2022-12-22 11:30:00,202.66,202.92,202.01,202.63,9428.0,202.66,202.92,202.01,202.63,9428.0
2022-12-22 12:00:00,202.65,203.16,201.49,201.49,12553.0,202.65,203.16,201.49,201.49,12553.0
2022-12-22 12:30:00,201.5,201.68,201.07,201.31,6232.0,201.5,201.68,201.07,201.31,6232.0
2022-12-22 13:00:00,201.11,201.11,200.09,200.29,35372.0,201.11,201.11,200.09,200.29,35372.0
2022-12-22 13:30:00,200.17,200.24,199.76,200.2,14233.0,200.17,200.24,199.76,200.2,14233.0
2022-12-22 14:00:00,200.17,201.18,200.06,201.18,14696.0,200.17,201.18,200.06,201.18,14696.0
2022-12-22 14:30:00,201.09,201.81,200.68,201.72,18002.0,201.09,201.81,200.68,201.72,18002.0
2022-12-22 15:00:00,201.73,203.29,201.51,203.27,33411.0,201.73,203.29,201.51,203.27,33411.0
2022-12-22 15:30:00,203.28,203.36,202.44,203.32,60986.0,203.28,203.36,202.44,203.32,60986.0
2022-12-23 09:30:00,202.38,203.55,201.58,202.32,18600.0,202.38,203.55,201.58,202.32,18600.0
2022-12-23 10:00:00,202.61,203.42,201.89,202.89,8262.0,202.61,203.42,201.89,202.89,8262.0
2022-12-23 10:30:00,203.19,203.91,202.95,203.06,10970.0,203.19,203.91,202.95,203.06,10970.0
2022-12-23 11:00:00,203.1,203.59,202.73,203.44,14259.0,203.1,203.59,202.73,203.44,14259.0
2022-12-23 11:30:00,203.6,204.08,203.49,203.73,7051.0,203.6,204.08,203.49,203.73,7051.0
2022-12-23 12:00:00,203.73,204.18,203.43,204.18,8155.0,203.73,204.18,203.43,204.18,8155.0
2022-12-23 12:30:00,204.19,204.51,203.45,203.78,7150.0,204.19,204.51,203.45,203.78,7150.0
2022-12-23 13:00:00,203.76,204.05,203.48,203.58,6531.0,203.76,204.05,203.48,203.58,6531.0
2022-12-23 13:30:00,203.69,203.69,202.83,203.14,18035.0,203.69,203.69,202.83,203.14,18035.0
2022-12-23 14:00:00,203.14,203.63,203.0,203.48,7821.0,203.14,203.63,203.0,203.48,7821.0
2022-12-23 14:30:00,203.63,204.05,203.5,203.82,14795.0,203.63,204.05,203.5,203.82,14795.0
2022-12-23 15:00:00,203.92,204.12,203.29,203.47,14889.0,203.92,204.12,203.29,203.47,14889.0
2022-12-23 15:30:00,203.45,204.17,202.87,203.87,50735.0,203.45,204.17,202.87,203.87,50735.0
2022-12-27 09:30:00,203.73,203.73,201.05,202.56,13073.0,203.73,203.73,201.05,202.56,13073.0
2022-12-27 10:00:00,202.76,204.47,202.05,204.15,14292.0,202.76,204.47,202.05,204.15,14292.0
2022-12-27 10:30:00,204.15,204.56,203.14,203.5,6962.0,204.15,204.56,203.14,203.5,6962.0
2022-12-27 11:00:00,203.81,204.58,203.53,204.35,12158.0,203.81,204.58,203.53,204.35,12158.0
2022-12-27 11:30:00,204.57,204.68,203.5,203.53,7141.0,204.57,204.68,203.5,203.53,7141.0
2022-12-27 12:00:00,203.67,204.16,203.63,203.7,7714.0,203.67,204.16,203.63,203.7,7714.0
2022-12-27 12:30:00,203.73,203.97,203.04,203.22,17784.0,203.73,203.97,203.04,203.22,17784.0
2022-12-27 13:00:00,203.22,203.51,202.96,202.98,7054.0,203.22,203.51,202.96,202.98,7054.0
2022-12-27 13:30:00,203.03,203.14,202.42,202.45,14242.0,203.03,203.14,202.42,202.45,14242.0
2022-12-27 14:00:00,202.58,202.79,202.1,202.4,14737.0,202.58,202.79,202.1,202.4,14737.0
2022-12-27 14:30:00,202.32,202.32,201.9,202.13,11504.0,202.32,202.32,201.9,202.13,11504.0
2022-12-27 15:00:00,202.22,203.36,202.21,203.3,17578.0,202.22,203.36,202.21,203.3,17578.0
2022-12-27 15:30:00,203.35,203.42,202.83,202.98,63412.0,203.35,203.42,202.83,202.98,63412.0
2022-12-28 09:30:00,203.64,206.05,203.64,205.18,23912.0,203.64,206.05,203.64,205.18,23912.0
2022-12-28 10:00:00,205.28,206.41,205.07,205.18,15573.0,205.28,206.41,205.07,205.18,15573.0
2022-12-28 10:30:00,205.13,205.55,204.85,204.85,4891.0,205.13,205.55,204.85,204.85,4891.0
2022-12-28 11:00:00,204.83,204.87,203.98,204.31,3200.0,204.83,204.87,203.98,204.31,3200.0
2022-12-28 11:30:00,204.21,204.24,203.26,203.49,6475.0,204.21,204.24,203.26,203.49,6475.0
2022-12-28 12:00:00,203.5,203.5,202.68,203.14,4198.0,203.5,203.5,202.68,203.14,4198.0
2022-12-28 12:30:00,203.22,203.98,203.22,203.94,5843.0,203.22,203.98,203.22,203.94,5843.0
2022-12-28 13:00:00,204.16,204.49,203.96,204.0,6016.0,204.16,204.49,203.96,204.0,6016.0
2022-12-28 13:30:00,203.99,203.99,203.32,203.33,6879.0,203.99,203.99,203.32,203.33,6879.0
2022-12-28 14:00:00,203.38,203.93,203.14,203.59,10800.0,203.38,203.93,203.14,203.59,10800.0
2022-12-28 14:30:00,203.55,203.81,203.28,203.33,11009.0,203.55,203.81,203.28,203.33,11009.0
2022-12-28 15:00:00,203.32,203.32,202.28,202.43,14283.0,203.32,203.32,202.28,202.43,14283.0
2022-12-28 15:30:00,202.55,202.86,201.86,201.97,37021.0,202.55,202.86,201.86,201.97,37021.0
2022-12-29 09:30:00,204.36,206.52,203.66,206.14,13741.0,204.36,206.52,203.66,206.14,13741.0
2022-12-29 10:00:00,206.46,206.64,206.01,206.47,16024.0,206.46,206.64,206.01,206.47,16024.0
2022-12-29 10:30:00,206.47,207.48,206.47,207.28,21439.0,206.47,207.48,206.47,207.28,21439.0
2022-12-29 11:00:00,207.04,207.09,206.31,206.9,8279.0,207.04,207.09,206.31,206.9,8279.0
2022-12-29 11:30:00,206.82,207.74,206.82,207.52,8100.0,206.82,207.74,206.82,207.52,8100.0
2022-12-29 12:00:00,207.59,208.16,207.59,207.6,7231.0,207.59,208.16,207.59,207.6,7231.0
2022-12-29 12:30:00,207.64,207.92,207.43,207.77,6394.0,207.64,207.92,207.43,207.77,6394.0
2022-12-29 13:00:00,207.76,208.48,207.76,208.17,11803.0,207.76,208.48,207.76,208.17,11803.0
2022-12-29 13:30:00,208.09,208.6,207.99,208.6,11463.0,208.09,208.6,207.99,208.6,11463.0
2022-12-29 14:00:00,208.6,208.85,208.08,208.23,13203.0,208.6,208.85,208.08,208.23,13203.0
2022-12-29 14:30:00,207.92,208.53,207.92,208.2,12837.0,207.92,208.53,207.92,208.2,12837.0
2022-12-29 15:00:00,208.19,208.52,207.76,207.95,13558.0,208.19,208.52,207.76,207.95,13558.0
2022-12-29 15:30:00,207.95,208.19,207.47,207.86,75524.0,207.95,208.19,207.47,207.86,75524.0
2022-12-30 09:30:00,205.97,205.97,202.92,204.4,8646.0,205.97,205.97,202.92,204.4,8646.0
2022-12-30 10:00:00,204.18,204.65,203.83,204.05,5188.0,204.18,204.65,203.83,204.05,5188.0
2022-12-30 10:30:00,204.04,204.19,203.19,203.2,6108.0,204.04,204.19,203.19,203.2,6108.0
2022-12-30 11:00:00,203.33,204.0,203.1,203.83,49040.0,203.33,204.0,203.1,203.83,49040.0
2022-12-30 11:30:00,203.74,204.59,203.73,204.32,9461.0,203.74,204.59,203.73,204.32,9461.0
2022-12-30 12:00:00,204.4,204.4,203.59,203.59,14127.0,204.4,204.4,203.59,203.59,14127.0
2022-12-30 12:30:00,203.53,203.9,203.39,203.8,5861.0,203.53,203.9,203.39,203.8,5861.0
2022-12-30 13:00:00,204.12,204.12,202.07,202.55,10599.0,204.12,204.12,202.07,202.55,10599.0
2022-12-30 13:30:00,202.51,203.09,202.51,202.7,7220.0,202.51,203.09,202.51,202.7,7220.0
2022-12-30 14:00:00,202.66,203.03,202.44,203.03,13342.0,202.66,203.03,202.44,203.03,13342.0
2022-12-30 14:30:00,203.2,203.2,202.76,203.04,15486.0,203.2,203.2,202.76,203.04,15486.0
2022-12-30 15:00:00,203.09,204.19,203.09,203.74,17905.0,203.09,204.19,203.09,203.74,17905.0
2022-12-30 15:30:00,203.62,205.09,203.51,204.85,56809.0,203.62,205.09,203.51,204.85,56809.0
2023-01-03 09:30:00,208.04,209.98,206.32,206.49,32400.0,208.04,209.98,206.32,206.49,32400.0
2023-01-03 10:00:00,206.68,207.38,205.86,206.39,15541.0,206.68,207.38,205.86,206.39,15541.0
2023-01-03 10:30:00,206.28,206.78,205.6,206.6,49295.0,206.28,206.78,205.6,206.6,49295.0
2023-01-03 11:00:00,206.73,206.73,204.3,204.77,13403.0,206.73,206.73,204.3,204.77,13403.0
2023-01-03 11:30:00,204.65,204.79,203.88,204.29,18190.0,204.65,204.79,203.88,204.29,18190.0
2023-01-03 12:00:00,204.23,204.52,203.58,203.83,10804.0,204.23,204.52,203.58,203.83,10804.0
2023-01-03 12:30:00,204.01,204.67,203.0,203.68,10933.0,204.01,204.67,203.0,203.68,10933.0
2023-01-03 13:00:00,203.69,203.9,202.91,203.89,12145.0,203.69,203.9,202.91,203.89,12145.0
2023-01-03 13:30:00,203.85,204.55,203.63,204.5,19253.0,203.85,204.55,203.63,204.5,19253.0
2023-01-03 14:00:00,204.51,204.54,203.22,203.49,14907.0,204.51,204.54,203.22,203.49,14907.0
2023-01-03 14:30:00,203.37,204.43,202.91,204.07,13145.0,203.37,204.43,202.91,204.07,13145.0
2023-01-03 15:00:00,204.24,204.55,203.67,203.9,13585.0,204.24,204.55,203.67,203.9,13585.0
2023-01-03 15:30:00,204.03,204.39,203.64,203.81,62255.0,204.03,204.39,203.64,203.81,62255.0
2023-01-04 09:30:00,205.87,207.85,205.03,206.99,16234.0,205.87,207.85,205.03,206.99,16234.0
2023-01-04 10:00:00,207.38,207.38,205.16,205.61,14335.0,207.38,207.38,205.16,205.61,14335.0
2023-01-04 10:30:00,205.92,206.61,205.39,206.54,21681.0,205.92,206.61,205.39,206.54,21681.0
2023-01-04 11:00:00,206.65,206.8,206.08,206.8,6168.0,206.65,206.8,206.08,206.8,6168.0
2023-01-04 11:30:00,206.84,208.14,206.84,207.68,8403.0,206.84,208.14,206.84,207.68,8403.0
2023-01-04 12:00:00,207.77,207.88,207.28,207.5,9570.0,207.77,207.88,207.28,207.5,9570.0
2023-01-04 12:30:00,207.56,208.08,207.01,207.01,6819.0,207.56,208.08,207.01,207.01,6819.0
2023-01-04 13:00:00,206.96,207.69,206.7,207.31,8456.0,206.96,207.69,206.7,207.31,8456.0
2023-01-04 13:30:00,207.32,207.95,206.85,206.85,17904.0,207.32,207.95,206.85,206.85,17904.0
2023-01-04 14:00:00,206.93,207.54,205.39,205.55,17448.0,206.93,207.54,205.39,205.55,17448.0
2023-01-04 14:30:00,205.39,207.23,205.31,207.23,16419.0,205.39,207.23,205.31,207.23,16419.0
2023-01-04 15:00:00,207.24,207.94,207.09,207.64,40119.0,207.24,207.94,207.09,207.64,40119.0
2023-01-04 15:30:00,207.66,207.99,205.59,207.77,114604.0,207.66,207.99,205.59,207.77,114604.0
2023-01-05 09:30:00,204.97,207.46,201.64,203.77,52898.0,204.97,207.46,201.64,203.77,52898.0
2023-01-05 10:00:00,203.57,205.24,203.57,205.2,16615.0,203.57,205.24,203.57,205.2,16615.0
2023-01-05 10:30:00,204.99,206.36,204.94,205.15,29325.0,204.99,206.36,204.94,205.15,29325.0
2023-01-05 11:00:00,205.09,205.71,204.79,205.2,36982.0,205.09,205.71,204.79,205.2,36982.0
2023-01-05 11:30:00,205.03,206.31,205.03,205.86,107432.0,205.03,206.31,205.03,205.86,107432.0
2023-01-05 12:00:00,205.71,206.61,205.66,206.29,63808.0,205.71,206.61,205.66,206.29,63808.0
2023-01-05 12:30:00,206.32,206.56,205.46,205.75,45912.0,206.32,206.56,205.46,205.75,45912.0
2023-01-05 13:00:00,205.75,207.73,205.67,207.36,54762.0,205.75,207.73,205.67,207.36,54762.0
2023-01-05 13:30:00,207.48,208.53,207.41,208.06,29243.0,207.48,208.53,207.41,208.06,29243.0
2023-01-05 14:00:00,207.95,208.63,207.94,208.35,34207.0,207.95,208.63,207.94,208.35,34207.0
2023-01-05 14:30:00,208.39,209.19,208.23,208.28,18889.0,208.39,209.19,208.23,208.28,18889.0
2023-01-05 15:00:00,208.08,208.5,207.31,207.68,70858.0,208.08,208.5,207.31,207.68,70858.0
2023-01-05 15:30:00,207.57,208.29,206.58,207.12,148276.0,207.57,208.29,206.58,207.12,148276.0
2023-01-06 09:30:00,208.89,209.64,202.45,202.88,32802.0,208.89,209.64,202.45,202.88,32802.0
2023-01-06 10:00:00,202.78,204.37,201.05,201.09,31914.0,202.78,204.37,201.05,201.09,31914.0
2023-01-06 10:30:00,201.28,204.0,201.28,203.83,74682.0,201.28,204.0,201.28,203.83,74682.0
2023-01-06 11:00:00,204.0,204.78,203.73,203.86,14059.0,204.0,204.78,203.73,203.86,14059.0
2023-01-06 11:30:00,203.96,204.14,203.16,203.84,18264.0,203.96,204.14,203.16,203.84,18264.0
2023-01-06 12:00:00,204.19,204.44,203.6,203.72,11000.0,204.19,204.44,203.6,203.72,11000.0
2023-01-06 12:30:00,203.64,203.96,203.13,203.51,18869.0,203.64,203.96,203.13,203.51,18869.0
2023-01-06 13:00:00,203.46,204.11,203.31,204.09,17805.0,203.46,204.11,203.31,204.09,17805.0
2023-01-06 13:30:00,204.17,205.52,204.05,204.87,30495.0,204.17,205.52,204.05,204.87,30495.0
2023-01-06 14:00:00,204.96,205.63,204.77,205.41,30921.0,204.96,205.63,204.77,205.41,30921.0
2023-01-06 14:30:00,205.4,206.56,205.4,206.3,17346.0,205.4,206.56,205.4,206.3,17346.0
2023-01-06 15:00:00,206.16,206.84,205.65,205.65,28523.0,206.16,206.84,205.65,205.65,28523.0
2023-01-06 15:30:00,205.67,206.02,204.89,205.4,83647.0,205.67,206.02,204.89,205.4,83647.0
2023-01-09 09:30:00,208.5,209.11,206.78,207.47,33000.0,208.5,209.11,206.78,207.47,33000.0
2023-01-09 10:00:00,207.73,207.84,206.84,207.34,17023.0,207.73,207.84,206.84,207.34,17023.0
2023-01-09 10:30:00,207.45,209.1,207.45,208.66,19335.0,207.45,209.1,207.45,208.66,19335.0
2023-01-09 11:00:00,208.81,209.25,208.62,208.94,16506.0,208.81,209.25,208.62,208.94,16506.0
2023-01-09 11:30:00,209.12,209.49,208.37,208.66,28670.0,209.12,209.49,208.37,208.66,28670.0
2023-01-09 12:00:00,208.56,209.63,208.31,209.29,19156.0,208.56,209.63,208.31,209.29,19156.0
2023-01-09 12:30:00,209.42,210.19,209.19,209.63,9785.0,209.42,210.19,209.19,209.63,9785.0
2023-01-09 13:00:00,209.53,210.14,209.26,210.01,6284.0,209.53,210.14,209.26,210.01,6284.0
2023-01-09 13:30:00,209.93,209.99,208.72,209.03,6807.0,209.93,209.99,208.72,209.03,6807.0
2023-01-09 14:00:00,209.14,209.83,208.66,209.76,26268.0,209.14,209.83,208.66,209.76,26268.0
2023-01-09 14:30:00,209.72,210.04,208.41,208.61,23712.0,209.72,210.04,208.41,208.61,23712.0
2023-01-09 15:00:00,208.57,208.88,208.22,208.43,26222.0,208.57,208.88,208.22,208.43,26222.0
2023-01-09 15:30:00,208.47,209.06,207.9,208.51,176682.0,208.47,209.06,207.9,208.51,176682.0
2023-01-10 09:30:00,208.23,212.44,207.8,212.27,111133.0,208.23,212.44,207.8,212.27,111133.0
2023-01-10 10:00:00,212.39,214.97,212.33,214.49,45954.0,212.39,214.97,212.33,214.49,45954.0
2023-01-10 10:30:00,214.49,216.01,213.6,215.9,27292.0,214.49,216.01,213.6,215.9,27292.0
2023-01-10 11:00:00,215.9,216.34,215.42,215.43,42799.0,215.9,216.34,215.42,215.43,42799.0
2023-01-10 11:30:00,215.71,216.21,215.55,215.81,18017.0,215.71,216.21,215.55,215.81,18017.0
2023-01-10 12:00:00,215.6,215.62,214.45,214.45,13458.0,215.6,215.62,214.45,214.45,13458.0
2023-01-10 12:30:00,214.55,216.11,214.55,216.05,12109.0,214.55,216.11,214.55,216.05,12109.0
2023-01-10 13:00:00,216.11,216.62,215.6,215.74,11793.0,216.11,216.62,215.6,215.74,11793.0
2023-01-10 13:30:00,215.95,216.25,214.77,215.44,11377.0,215.95,216.25,214.77,215.44,11377.0
2023-01-10 14:00:00,215.46,217.26,215.44,217.18,32728.0,215.46,217.26,215.44,217.18,32728.0
2023-01-10 14:30:00,217.35,217.44,216.56,216.64,21264.0,217.35,217.44,216.56,216.64,21264.0
2023-01-10 15:00:00,216.7,216.8,215.67,215.91,21252.0,216.7,216.8,215.67,215.91,21252.0
2023-01-10 15:30:00,215.93,216.06,215.09,215.65,92943.0,215.93,216.06,215.09,215.65,92943.0
2023-01-11 09:30:00,217.5,222.99,216.83,222.33,78267.0,217.5,222.99,216.83,222.33,78267.0
2023-01-11 10:00:00,222.55,222.55,221.47,222.28,48226.0,222.55,222.55,221.47,222.28,48226.0
2023-01-11 10:30:00,222.58,224.11,222.17,222.86,81819.0,222.58,224.11,222.17,222.86,81819.0
2023-01-11 11:00:00,222.87,222.93,219.22,219.27,42015.0,222.87,222.93,219.22,219.27,42015.0
2023-01-11 11:30:00,219.35,220.99,219.07,220.57,35951.0,219.35,220.99,219.07,220.57,35951.0
2023-01-11 12:00:00,220.67,220.68,218.82,219.61,25573.0,220.67,220.68,218.82,219.61,25573.0
2023-01-11 12:30:00,219.7,220.44,219.2,220.44,17773.0,219.7,220.44,219.2,220.44,17773.0
2023-01-11 13:00:00,220.43,221.79,220.32,221.77,30553.0,220.43,221.79,220.32,221.77,30553.0
2023-01-11 13:30:00,221.74,221.77,220.76,220.99,18059.0,221.74,221.77,220.76,220.99,18059.0
2023-01-11 14:00:00,221.16,221.52,220.77,221.09,17925.0,221.16,221.52,220.77,221.09,17925.0
2023-01-11 14:30:00,221.19,221.76,221.0,221.0,18754.0,221.19,221.76,221.0,221.0,18754.0
2023-01-11 15:00:00,221.12,221.42,220.47,221.01,21298.0,221.12,221.42,220.47,221.01,21298.0
2023-01-11 15:30:00,220.9,221.69,220.38,221.45,116334.0,220.9,221.69,220.38,221.45,116334.0
2023-01-12 09:30:00,221.41,222.56,218.23,219.51,42249.0,221.41,222.56,218.23,219.51,42249.0
2023-01-12 10:00:00,219.67,222.41,219.66,221.67,23198.0,219.67,222.41,219.66,221.67,23198.0
2023-01-12 10:30:00,221.69,222.11,220.28,220.67,21753.0,221.69,222.11,220.28,220.67,21753.0
2023-01-12 11:00:00,220.34,221.99,219.78,221.59,16306.0,220.34,221.99,219.78,221.59,16306.0
2023-01-12 11:30:00,221.66,221.85,221.05,221.42,11211.0,221.66,221.85,221.05,221.42,11211.0
2023-01-12 12:00:00,221.27,222.37,221.15,222.22,14418.0,221.27,222.37,221.15,222.22,14418.0
2023-01-12 12:30:00,222.24,223.26,221.95,223.13,13848.0,222.24,223.26,221.95,223.13,13848.0
2023-01-12 13:00:00,223.16,223.53,221.45,221.75,18815.0,223.16,223.53,221.45,221.75,18815.0
2023-01-12 13:30:00,221.61,222.51,221.3,221.72,16094.0,221.61,222.51,221.3,221.72,16094.0
2023-01-12 14:00:00,221.89,221.94,220.88,220.89,20119.0,221.89,221.94,220.88,220.89,20119.0
2023-01-12 14:30:00,220.82,220.94,219.06,219.88,37568.0,220.82,220.94,219.06,219.88,37568.0
2023-01-12 15:00:00,219.93,220.52,219.72,220.38,21301.0,219.93,220.52,219.72,220.38,21301.0
2023-01-12 15:30:00,220.35,220.48,219.43,219.5,89312.0,220.35,220.48,219.43,219.5,89312.0
2023-01-13 09:30:00,217.67,219.83,216.98,219.71,19844.0,217.67,219.83,216.98,219.71,19844.0
2023-01-13 10:00:00,219.33,220.74,219.33,219.98,17590.0,219.33,220.74,219.33,219.98,17590.0
2023-01-13 10:30:00,220.02,220.3,219.13,219.23,17091.0,220.02,220.3,219.13,219.23,17091.0
2023-01-13 11:00:00,219.37,220.11,219.03,219.75,11913.0,219.37,220.11,219.03,219.75,11913.0
2023-01-13 11:30:00,219.93,220.53,219.82,220.4,17815.0,219.93,220.53,219.82,220.4,17815.0
2023-01-13 12:00:00,220.5,220.85,220.18,220.85,11257.0,220.5,220.85,220.18,220.85,11257.0
2023-01-13 12:30:00,220.92,221.02,220.5,220.8,18362.0,220.92,221.02,220.5,220.8,18362.0
2023-01-13 13:00:00,220.81,220.98,219.51,219.61,8651.0,220.81,220.98,219.51,219.61,8651.0
2023-01-13 13:30:00,219.56,220.71,219.47,220.4,8281.0,219.56,220.71,219.47,220.4,8281.0
2023-01-13 14:00:00,220.53,220.66,220.06,220.5,7528.0,220.53,220.66,220.06,220.5,7528.0
2023-01-13 14:30:00,220.49,221.05,220.48,220.61,11840.0,220.49,221.05,220.48,220.61,11840.0
2023-01-13 15:00:00,220.62,221.11,220.51,221.09,24900.0,220.62,221.11,220.51,221.09,24900.0
2023-01-13 15:30:00,221.13,222.29,220.98,222.07,91959.0,221.13,222.29,220.98,222.07,91959.0
2023-01-17 09:30:00,221.33,222.93,220.55,222.5,33293.0,221.33,222.93,220.55,222.5,33293.0
2023-01-17 10:00:00,222.54,223.42,221.41,222.05,30803.0,222.54,223.42,221.41,222.05,30803.0
2023-01-17 10:30:00,222.2,222.96,221.89,222.0,17346.0,222.2,222.96,221.89,222.0,17346.0
2023-01-17 11:00:00,221.78,222.28,221.25,221.5,11755.0,221.78,222.28,221.25,221.5,11755.0
2023-01-17 11:30:00,221.46,221.63,221.15,221.15,10409.0,221.46,221.63,221.15,221.15,10409.0
2023-01-17 12:00:00,221.27,221.48,221.07,221.2,8748.0,221.27,221.48,221.07,221.2,8748.0
2023-01-17 12:30:00,221.19,222.1,221.18,221.53,7475.0,221.19,222.1,221.18,221.53,7475.0
2023-01-17 13:00:00,221.76,221.82,220.78,221.1,6346.0,221.76,221.82,220.78,221.1,6346.0
2023-01-17 13:30:00,220.95,221.68,220.95,221.56,8108.0,220.95,221.68,220.95,221.56,8108.0
2023-01-17 14:00:00,221.67,221.86,221.09,221.29,16885.0,221.67,221.86,221.09,221.29,16885.0
2023-01-17 14:30:00,221.49,222.24,221.49,221.86,8626.0,221.49,222.24,221.49,221.86,8626.0
2023-01-17 15:00:00,221.86,222.29,221.75,222.08,12309.0,221.86,222.29,221.75,222.08,12309.0
2023-01-17 15:30:00,222.13,222.21,221.35,221.55,46280.0,222.13,222.21,221.35,221.55,46280.0
2023-01-18 09:30:00,222.45,223.98,221.34,223.95,16579.0,222.45,223.98,221.34,223.95,16579.0
2023-01-18 10:00:00,223.98,224.83,223.63,224.39,14854.0,223.98,224.83,223.63,224.39,14854.0
2023-01-18 10:30:00,224.42,224.42,223.03,223.71,45031.0,224.42,224.42,223.03,223.71,45031.0
2023-01-18 11:00:00,223.8,223.93,222.88,223.71,65309.0,223.8,223.93,222.88,223.71,65309.0
2023-01-18 11:30:00,223.48,223.76,223.13,223.68,37310.0,223.48,223.76,223.13,223.68,37310.0
2023-01-18 12:00:00,223.57,223.68,223.22,223.35,15283.0,223.57,223.68,223.22,223.35,15283.0
2023-01-18 12:30:00,223.36,223.55,222.68,222.69,31381.0,223.36,223.55,222.68,222.69,31381.0
2023-01-18 13:00:00,222.68,223.1,222.58,223.09,22451.0,222.68,223.1,222.58,223.09,22451.0
2023-01-18 13:30:00,223.11,223.19,222.5,222.62,18049.0,223.11,223.19,222.5,222.62,18049.0
2023-01-18 14:00:00,222.58,222.79,222.16,222.64,25796.0,222.58,222.79,222.16,222.64,25796.0
2023-01-18 14:30:00,222.53,222.71,221.91,221.99,15574.0,222.53,222.71,221.91,221.99,15574.0
2023-01-18 15:00:00,221.99,222.35,221.66,221.97,22263.0,221.99,222.35,221.66,221.97,22263.0
2023-01-18 15:30:00,221.93,221.95,220.42,220.5,89720.0,221.93,221.95,220.42,220.5,89720.0
2023-01-19 09:30:00,218.79,221.68,218.16,221.07,56242.0,218.79,221.68,218.16,221.07,56242.0
2023-01-19 10:00:00,220.83,221.24,219.35,220.77,32939.0,220.83,221.24,219.35,220.77,32939.0
2023-01-19 10:30:00,220.59,220.79,218.76,219.27,21393.0,220.59,220.79,218.76,219.27,21393.0
2023-01-19 11:00:00,219.27,219.73,218.7,219.04,21719.0,219.27,219.73,218.7,219.04,21719.0
2023-01-19 11:30:00,219.16,219.77,218.98,219.64,8080.0,219.16,219.77,218.98,219.64,8080.0
2023-01-19 12:00:00,219.86,220.51,219.86,220.17,7848.0,219.86,220.51,219.86,220.17,7848.0
2023-01-19 12:30:00,220.19,220.62,220.0,220.59,15901.0,220.19,220.62,220.0,220.59,15901.0
2023-01-19 13:00:00,220.62,221.07,220.19,220.47,25324.0,220.62,221.07,220.19,220.47,25324.0
2023-01-19 13:30:00,220.56,221.48,220.29,220.96,21105.0,220.56,221.48,220.29,220.96,21105.0
2023-01-19 14:00:00,221.14,222.32,220.87,222.23,10946.0,221.14,222.32,220.87,222.23,10946.0
2023-01-19 14:30:00,222.13,222.52,221.73,222.05,8989.0,222.13,222.52,221.73,222.05,8989.0
2023-01-19 15:00:00,222.13,222.87,221.67,222.84,15070.0,222.13,222.87,221.67,222.84,15070.0
2023-01-19 15:30:00,222.73,223.1,222.13,222.3,116833.0,222.73,223.1,222.13,222.3,116833.0
2023-01-20 09:30:00,221.97,223.71,221.45,223.53,86998.0,221.97,223.71,221.45,223.53,86998.0
2023-01-20 10:00:00,223.77,224.33,222.82,224.27,11870.0,223.77,224.33,222.82,224.27,11870.0
2023-01-20 10:30:00,224.27,224.27,223.26,223.98,9305.0,224.27,224.27,223.26,223.98,9305.0
2023-01-20 11:00:00,223.79,224.34,223.01,223.24,28819.0,223.79,224.34,223.01,223.24,28819.0
2023-01-20 11:30:00,223.25,223.43,221.13,221.17,69330.0,223.25,223.43,221.13,221.17,69330.0
2023-01-20 12:00:00,221.23,221.99,220.99,220.99,17873.0,221.23,221.99,220.99,220.99,17873.0
2023-01-20 12:30:00,220.99,221.33,220.81,220.81,13790.0,220.99,221.33,220.81,220.81,13790.0
2023-01-20 13:00:00,220.92,221.09,220.14,220.41,14302.0,220.92,221.09,220.14,220.41,14302.0
2023-01-20 13:30:00,220.43,221.56,220.43,221.26,17356.0,220.43,221.56,220.43,221.26,17356.0
2023-01-20 14:00:00,221.22,222.11,220.96,222.03,18076.0,221.22,222.11,220.96,222.03,18076.0
2023-01-20 14:30:00,221.97,222.6,221.94,222.52,18683.0,221.97,222.6,221.94,222.52,18683.0
2023-01-20 15:00:00,222.56,223.62,222.56,223.04,28681.0,222.56,223.62,222.56,223.04,28681.0
2023-01-20 15:30:00,223.09,224.15,222.8,223.5,98013.0,223.09,224.15,222.8,223.5,98013.0
2023-01-23 09:30:00,224.17,224.42,222.9,224.03,10479.0,224.17,224.42,222.9,224.03,10479.0
2023-01-23 10:00:00,224.38,225.58,224.38,225.08,25592.0,224.38,225.58,224.38,225.08,25592.0
2023-01-23 10:30:00,225.16,225.83,225.16,225.69,16068.0,225.16,225.83,225.16,225.69,16068.0
2023-01-23 11:00:00,225.68,226.44,225.59,225.68,51888.0,225.68,226.44,225.59,225.68,51888.0
2023-01-23 11:30:00,225.6,227.4,225.56,227.38,35029.0,225.6,227.4,225.56,227.38,35029.0
2023-01-23 12:00:00,227.35,227.43,226.6,227.29,23090.0,227.35,227.43,226.6,227.29,23090.0
2023-01-23 12:30:00,227.18,228.34,227.11,228.12,48861.0,227.18,228.34,227.11,228.12,48861.0
2023-01-23 13:00:00,228.05,228.66,228.03,228.36,20791.0,228.05,228.66,228.03,228.36,20791.0
2023-01-23 13:30:00,228.33,229.28,228.32,228.77,32321.0,228.33,229.28,228.32,228.77,32321.0
2023-01-23 14:00:00,228.69,228.72,227.65,227.82,53665.0,228.69,228.72,227.65,227.82,53665.0
2023-01-23 14:30:00,227.89,228.06,226.78,227.11,18205.0,227.89,228.06,226.78,227.11,18205.0
2023-01-23 15:00:00,227.15,228.16,227.1,228.03,35493.0,227.15,228.16,227.1,228.03,35493.0
2023-01-23 15:30:00,228.0,229.15,227.81,228.7,149534.0,228.0,229.15,227.81,228.7,149534.0
2023-01-24 09:30:00,225.0,229.17,225.0,226.44,24865.0,225.0,229.17,225.0,226.44,24865.0
2023-01-24 10:00:00,226.16,226.87,224.87,225.59,20877.0,226.16,226.87,224.87,225.59,20877.0
2023-01-24 10:30:00,225.84,227.37,225.18,226.98,31960.0,225.84,227.37,225.18,226.98,31960.0
2023-01-24 11:00:00,227.01,227.18,225.9,226.2,41183.0,227.01,227.18,225.9,226.2,41183.0
2023-01-24 11:30:00,226.2,227.47,226.05,227.13,22416.0,226.2,227.47,226.05,227.13,22416.0
2023-01-24 12:00:00,227.06,227.58,226.73,227.12,14030.0,227.06,227.58,226.73,227.12,14030.0
2023-01-24 12:30:00,227.04,227.71,226.83,227.71,13016.0,227.04,227.71,226.83,227.71,13016.0
2023-01-24 13:00:00,227.75,228.21,226.79,227.49,34806.0,227.75,228.21,226.79,227.49,34806.0
2023-01-24 13:30:00,227.59,227.9,226.57,226.57,29102.0,227.59,227.9,226.57,226.57,29102.0
2023-01-24 14:00:00,226.97,227.83,226.58,227.77,27501.0,226.97,227.83,226.58,227.77,27501.0
2023-01-24 14:30:00,227.72,227.87,227.09,227.2,33997.0,227.72,227.87,227.09,227.2,33997.0
2023-01-24 15:00:00,227.21,227.34,226.1,226.18,21024.0,227.21,227.34,226.1,226.18,21024.0
2023-01-24 15:30:00,226.24,226.24,225.16,225.75,70474.0,226.24,226.24,225.16,225.75,70474.0
2023-01-25 09:30:00,223.43,224.63,222.3,222.41,11140.0,223.43,224.63,222.3,222.41,11140.0
2023-01-25 10:00:00,222.67,224.18,221.91,222.95,17393.0,222.67,224.18,221.91,222.95,17393.0
2023-01-25 10:30:00,222.95,223.31,221.94,222.89,12747.0,222.95,223.31,221.94,222.89,12747.0
2023-01-25 11:00:00,222.94,223.27,222.21,222.6,17542.0,222.94,223.27,222.21,222.6,17542.0
2023-01-25 11:30:00,222.8,224.01,222.59,223.84,5972.0,222.8,224.01,222.59,223.84,5972.0
2023-01-25 12:00:00,223.91,224.16,223.18,223.23,7679.0,223.91,224.16,223.18,223.23,7679.0
2023-01-25 12:30:00,223.38,223.7,223.15,223.27,5212.0,223.38,223.7,223.15,223.27,5212.0
2023-01-25 13:00:00,223.29,225.06,223.29,225.0,9775.0,223.29,225.06,223.29,225.0,9775.0
2023-01-25 13:30:00,225.06,225.25,224.69,224.94,7799.0,225.06,225.25,224.69,224.94,7799.0
2023-01-25 14:00:00,225.2,225.86,224.83,225.26,3701.0,225.2,225.86,224.83,225.26,3701.0
2023-01-25 14:30:00,225.39,226.18,225.04,225.93,6305.0,225.39,226.18,225.04,225.93,6305.0
2023-01-25 15:00:00,226.46,226.66,225.94,226.24,8637.0,226.46,226.66,225.94,226.24,8637.0
2023-01-25 15:30:00,226.34,226.6,225.78,226.5,41659.0,226.34,226.6,225.78,226.5,41659.0
2023-01-26 09:30:00,229.1,229.35,227.46,228.47,19310.0,229.1,229.35,227.46,228.47,19310.0
2023-01-26 10:00:00,228.49,229.88,228.22,229.05,12120.0,228.49,229.88,228.22,229.05,12120.0
2023-01-26 10:30:00,229.1,229.41,226.93,227.31,11241.0,229.1,229.41,226.93,227.31,11241.0
2023-01-26 11:00:00,227.47,227.76,226.61,226.84,10383.0,227.47,227.76,226.61,226.84,10383.0
2023-01-26 11:30:00,226.94,227.06,226.16,226.26,15597.0,226.94,227.06,226.16,226.26,15597.0
2023-01-26 12:00:00,226.25,226.82,225.98,226.16,30881.0,226.25,226.82,225.98,226.16,30881.0
2023-01-26 12:30:00,226.16,226.4,225.57,225.93,14373.0,226.16,226.4,225.57,225.93,14373.0
2023-01-26 13:00:00,225.83,225.97,225.08,225.21,13147.0,225.83,225.97,225.08,225.21,13147.0
2023-01-26 13:30:00,225.17,226.06,225.17,225.77,6916.0,225.17,226.06,225.17,225.77,6916.0
2023-01-26 14:00:00,225.63,225.92,225.28,225.3,11667.0,225.63,225.92,225.28,225.3,11667.0
2023-01-26 14:30:00,225.45,227.35,225.2,227.26,29723.0,225.45,227.35,225.2,227.26,29723.0
2023-01-26 15:00:00,227.11,227.38,226.6,227.28,25013.0,227.11,227.38,226.6,227.28,25013.0
2023-01-26 15:30:00,227.11,228.64,227.03,228.43,90137.0,227.11,228.64,227.03,228.43,90137.0
2023-01-27 09:30:00,227.35,228.46,226.59,228.25,15517.0,227.35,228.46,226.59,228.25,15517.0
2023-01-27 10:00:00,228.47,229.21,228.17,228.68,5589.0,228.47,229.21,228.17,228.68,5589.0
2023-01-27 10:30:00,228.9,229.11,227.53,227.76,16126.0,228.9,229.11,227.53,227.76,16126.0
2023-01-27 11:00:00,227.7,228.1,227.39,227.98,11977.0,227.7,228.1,227.39,227.98,11977.0
2023-01-27 11:30:00,228.01,228.47,227.75,228.23,10187.0,228.01,228.47,227.75,228.23,10187.0
2023-01-27 12:00:00,228.31,228.94,228.28,228.93,12853.0,228.31,228.94,228.28,228.93,12853.0
2023-01-27 12:30:00,228.93,229.76,228.73,229.46,25804.0,228.93,229.76,228.73,229.46,25804.0
2023-01-27 13:00:00,229.48,229.78,229.32,229.78,29750.0,229.48,229.78,229.32,229.78,29750.0
2023-01-27 13:30:00,229.8,230.23,229.46,229.67,13125.0,229.8,230.23,229.46,229.67,13125.0
2023-01-27 14:00:00,229.59,229.92,229.31,229.69,15686.0,229.59,229.92,229.31,229.69,15686.0
2023-01-27 14:30:00,229.68,230.19,229.44,229.55,23844.0,229.68,230.19,229.44,229.55,23844.0
2023-01-27 15:00:00,229.59,230.29,229.55,230.21,21434.0,229.59,230.29,229.55,230.21,21434.0
2023-01-27 15:30:00,230.18,230.86,229.44,229.58,103534.0,230.18,230.86,229.44,229.58,103534.0
2023-01-30 09:30:00,227.38,228.81,227.02,228.2,26123.0,227.38,228.81,227.02,228.2,26123.0
2023-01-30 10:00:00,228.15,229.46,227.38,227.75,31351.0,228.15,229.46,227.38,227.75,31351.0
2023-01-30 10:30:00,227.95,227.95,225.54,226.52,21399.0,227.95,227.95,225.54,226.52,21399.0
2023-01-30 11:00:00,226.48,227.2,226.38,227.19,18987.0,226.48,227.2,226.38,227.19,18987.0
2023-01-30 11:30:00,227.17,227.52,226.79,227.52,19272.0,227.17,227.52,226.79,227.52,19272.0
2023-01-30 12:00:00,227.54,228.06,227.31,227.31,23322.0,227.54,228.06,227.31,227.31,23322.0
2023-01-30 12:30:00,227.54,227.95,227.39,227.67,10042.0,227.54,227.95,227.39,227.67,10042.0
2023-01-30 13:00:00,227.63,228.22,227.24,227.77,11306.0,227.63,228.22,227.24,227.77,11306.0
2023-01-30 13:30:00,227.74,227.82,227.29,227.65,9069.0,227.74,227.82,227.29,227.65,9069.0
2023-01-30 14:00:00,227.61,227.73,226.71,226.77,6867.0,227.61,227.73,226.71,226.77,6867.0
2023-01-30 14:30:00,226.76,227.14,226.29,226.67,14630.0,226.76,227.14,226.29,226.67,14630.0
2023-01-30 15:00:00,226.78,227.1,226.05,226.18,17855.0,226.78,227.1,226.05,226.18,17855.0
2023-01-30 15:30:00,226.04,226.88,225.98,226.27,85782.0,226.04,226.88,225.98,226.27,85782.0
2023-01-31 09:30:00,226.89,228.93,226.52,227.0,17834.0,226.89,228.93,226.52,227.0,17834.0
2023-01-31 10:00:00,226.74,227.0,225.68,226.39,18128.0,226.74,227.0,225.68,226.39,18128.0
2023-01-31 10:30:00,226.65,226.78,226.15,226.24,7220.0,226.65,226.78,226.15,226.24,7220.0
2023-01-31 11:00:00,226.5,226.78,226.08,226.49,6363.0,226.5,226.78,226.08,226.49,6363.0
2023-01-31 11:30:00,226.27,226.57,226.16,226.5,6400.0,226.27,226.57,226.16,226.5,6400.0
2023-01-31 12:00:00,226.33,227.0,226.28,227.0,5850.0,226.33,227.0,226.28,227.0,5850.0
2023-01-31 12:30:00,227.08,227.35,226.91,227.34,2695.0,227.08,227.35,226.91,227.34,2695.0
2023-01-31 13:00:00,227.15,228.24,227.15,227.84,8468.0,227.15,228.24,227.15,227.84,8468.0
2023-01-31 13:30:00,227.84,228.25,227.78,228.07,15357.0,227.84,228.25,227.78,228.07,15357.0
2023-01-31 14:00:00,228.13,228.33,227.6,227.73,12421.0,228.13,228.33,227.6,227.73,12421.0
2023-01-31 14:30:00,227.86,228.02,227.45,228.02,9731.0,227.86,228.02,227.45,228.02,9731.0
2023-01-31 15:00:00,228.05,228.55,227.33,227.53,10674.0,228.05,228.55,227.33,227.53,10674.0
2023-01-31 15:30:00,227.61,229.64,227.6,229.46,61511.0,227.61,229.64,227.6,229.46,61511.0
2023-02-01 09:30:00,229.94,231.37,229.0,230.2,32695.0,229.94,231.37,229.0,230.2,32695.0
2023-02-01 10:00:00,230.03,230.03,229.05,229.64,20108.0,230.03,230.03,229.05,229.64,20108.0
2023-02-01 10:30:00,229.56,231.1,229.56,230.74,21183.0,229.56,231.1,229.56,230.74,21183.0
2023-02-01 11:00:00,230.73,231.18,229.77,229.91,11713.0,230.73,231.18,229.77,229.91,11713.0
2023-02-01 11:30:00,229.83,230.6,229.48,230.23,13525.0,229.83,230.6,229.48,230.23,13525.0
2023-02-01 12:00:00,230.15,230.3,229.64,229.96,9467.0,230.15,230.3,229.64,229.96,9467.0
2023-02-01 12:30:00,230.0,230.0,229.43,229.59,4987.0,230.0,230.0,229.43,229.59,4987.0
2023-02-01 13:00:00,229.55,229.56,228.47,229.06,11544.0,229.55,229.56,228.47,229.06,11544.0
2023-02-01 13:30:00,228.95,230.51,228.95,230.01,15172.0,228.95,230.51,228.95,230.01,15172.0
2023-02-01 14:00:00,229.95,230.31,229.13,229.91,17433.0,229.95,230.31,229.13,229.91,17433.0
2023-02-01 14:30:00,230.06,231.87,228.58,231.14,27131.0,230.06,231.87,228.58,231.14,27131.0
2023-02-01 15:00:00,231.34,233.22,231.34,233.22,17376.0,231.34,233.22,231.34,233.22,17376.0
2023-02-01 15:30:00,233.32,234.73,232.54,233.51,42185.0,233.32,234.73,232.54,233.51,42185.0
2023-02-02 09:30:00,235.79,238.95,235.79,237.64,52303.0,235.79,238.95,235.79,237.64,52303.0
2023-02-02 10:00:00,237.72,240.82,237.29,239.43,81799.0,237.72,240.82,237.29,239.43,81799.0
2023-02-02 10:30:00,239.46,240.81,238.81,240.47,52138.0,239.46,240.81,238.81,240.47,52138.0
2023-02-02 11:00:00,240.51,241.73,240.33,241.26,118972.0,240.51,241.73,240.33,241.26,118972.0
2023-02-02 11:30:00,241.32,241.39,240.18,240.59,63041.0,241.32,241.39,240.18,240.59,63041.0
2023-02-02 12:00:00,240.59,240.87,239.23,239.36,50383.0,240.59,240.87,239.23,239.36,50383.0
2023-02-02 12:30:00,239.49,240.53,239.32,239.58,40525.0,239.49,240.53,239.32,239.58,40525.0
2023-02-02 13:00:00,239.65,240.8,239.46,240.12,28077.0,239.65,240.8,239.46,240.12,28077.0
2023-02-02 13:30:00,240.26,241.78,240.18,241.69,27449.0,240.26,241.78,240.18,241.69,27449.0
2023-02-02 14:00:00,241.72,241.86,239.81,239.81,20727.0,241.72,241.86,239.81,239.81,20727.0
2023-02-02 14:30:00,239.81,240.28,239.23,239.51,42573.0,239.81,240.28,239.23,239.51,42573.0
2023-02-02 15:00:00,239.47,240.34,239.34,240.09,43032.0,239.47,240.34,239.34,240.09,43032.0
2023-02-02 15:30:00,240.28,241.07,239.69,240.67,155097.0,240.28,241.07,239.69,240.67,155097.0
2023-02-03 09:30:00,237.02,239.53,236.92,237.53,37170.0,237.02,239.53,236.92,237.53,37170.0
2023-02-03 10:00:00,237.03,238.7,236.16,238.35,17202.0,237.03,238.7,236.16,238.35,17202.0
2023-02-03 10:30:00,238.13,240.33,238.13,240.06,20701.0,238.13,240.33,238.13,240.06,20701.0
2023-02-03 11:00:00,240.14,240.36,239.71,240.27,20771.0,240.14,240.36,239.71,240.27,20771.0
2023-02-03 11:30:00,240.3,240.32,238.05,238.4,85796.0,240.3,240.32,238.05,238.4,85796.0
2023-02-03 12:00:00,238.26,239.62,238.26,239.55,7115.0,238.26,239.62,238.26,239.55,7115.0
2023-02-03 12:30:00,239.44,239.48,238.26,238.4,27922.0,239.44,239.48,238.26,238.4,27922.0
2023-02-03 13:00:00,238.38,238.39,237.19,237.19,10406.0,238.38,238.39,237.19,237.19,10406.0
2023-02-03 13:30:00,237.24,237.31,236.23,236.64,14069.0,237.24,237.31,236.23,236.64,14069.0
2023-02-03 14:00:00,236.54,236.98,236.37,236.91,13342.0,236.54,236.98,236.37,236.91,13342.0
2023-02-03 14:30:00,236.8,237.78,236.62,237.08,21052.0,236.8,237.78,236.62,237.08,21052.0
2023-02-03 15:00:00,236.99,237.49,236.24,237.25,13215.0,236.99,237.49,236.24,237.25,13215.0
2023-02-03 15:30:00,237.3,237.38,236.14,237.17,69284.0,237.3,237.38,236.14,237.17,69284.0
2023-02-06 09:30:00,234.52,236.12,232.35,236.12,47808.0,234.52,236.12,232.35,236.12,47808.0
2023-02-06 10:00:00,235.97,236.33,235.2,235.33,12158.0,235.97,236.33,235.2,235.33,12158.0
2023-02-06 10:30:00,235.32,235.32,233.74,235.16,20424.0,235.32,235.32,233.74,235.16,20424.0
2023-02-06 11:00:00,235.13,235.42,234.43,235.0,31101.0,235.13,235.42,234.43,235.0,31101.0
2023-02-06 11:30:00,235.13,235.18,232.88,233.28,32515.0,235.13,235.18,232.88,233.28,32515.0
2023-02-06 12:00:00,233.29,233.55,232.65,232.78,8450.0,233.29,233.55,232.65,232.78,8450.0
2023-02-06 12:30:00,232.84,233.29,232.48,232.59,10253.0,232.84,233.29,232.48,232.59,10253.0
2023-02-06 13:00:00,232.47,233.29,231.92,232.86,49339.0,232.47,233.29,231.92,232.86,49339.0
2023-02-06 13:30:00,232.83,232.95,232.12,232.73,52988.0,232.83,232.95,232.12,232.73,52988.0
2023-02-06 14:00:00,232.81,233.08,232.35,232.45,30623.0,232.81,233.08,232.35,232.45,30623.0
2023-02-06 14:30:00,232.38,232.74,232.0,232.63,16106.0,232.38,232.74,232.0,232.63,16106.0
2023-02-06 15:00:00,232.68,232.7,231.23,231.67,28460.0,232.68,232.7,231.23,231.67,28460.0
2023-02-06 15:30:00,231.6,232.71,231.3,232.34,92671.0,231.6,232.71,231.3,232.34,92671.0
2023-02-07 09:30:00,230.47,232.89,229.59,231.55,25064.0,230.47,232.89,229.59,231.55,25064.0
2023-02-07 10:00:00,231.47,232.05,230.83,230.98,23220.0,231.47,232.05,230.83,230.98,23220.0
2023-02-07 10:30:00,230.84,231.69,230.65,231.25,44547.0,230.84,231.69,230.65,231.25,44547.0
2023-02-07 11:00:00,231.33,232.25,231.32,232.25,21974.0,231.33,232.25,231.32,232.25,21974.0
2023-02-07 11:30:00,232.24,232.54,231.89,232.08,21701.0,232.24,232.54,231.89,232.08,21701.0
2023-02-07 12:00:00,232.08,232.46,231.88,232.13,13062.0,232.08,232.46,231.88,232.13,13062.0
2023-02-07 12:30:00,232.2,234.54,232.02,234.1,12491.0,232.2,234.54,232.02,234.1,12491.0
2023-02-07 13:00:00,234.09,234.66,232.11,232.11,10979.0,234.09,234.66,232.11,232.11,10979.0
2023-02-07 13:30:00,231.96,232.52,231.43,231.99,27596.0,231.96,232.52,231.43,231.99,27596.0
2023-02-07 14:00:00,232.03,234.07,232.02,234.07,48186.0,232.03,234.07,232.02,234.07,48186.0
2023-02-07 14:30:00,233.8,235.22,233.72,235.2,19824.0,233.8,235.22,233.72,235.2,19824.0
2023-02-07 15:00:00,235.41,236.1,235.05,236.1,30008.0,235.41,236.1,235.05,236.1,30008.0
2023-02-07 15:30:00,236.07,236.36,235.3,235.8,95319.0,236.07,236.36,235.3,235.8,95319.0
2023-02-08 09:30:00,235.0,236.83,233.82,236.22,27015.0,235.0,236.83,233.82,236.22,27015.0
2023-02-08 10:00:00,236.35,236.72,235.14,235.27,34991.0,236.35,236.72,235.14,235.27,34991.0
2023-02-08 10:30:00,235.07,236.16,234.42,236.03,39024.0,235.07,236.16,234.42,236.03,39024.0
2023-02-08 11:00:00,236.01,236.01,234.85,235.2,30341.0,236.01,236.01,234.85,235.2,30341.0
2023-02-08 11:30:00,235.23,235.44,234.79,235.21,14388.0,235.23,235.44,234.79,235.21,14388.0
2023-02-08 12:00:00,235.2,235.55,234.98,235.54,10141.0,235.2,235.55,234.98,235.54,10141.0
2023-02-08 12:30:00,235.57,236.32,234.95,236.1,36870.0,235.57,236.32,234.95,236.1,36870.0
2023-02-08 13:00:00,236.05,236.84,236.04,236.15,11709.0,236.05,236.84,236.04,236.15,11709.0
2023-02-08 13:30:00,236.07,236.27,235.34,235.56,15792.0,236.07,236.27,235.34,235.56,15792.0
2023-02-08 14:00:00,235.53,235.95,234.92,235.07,40585.0,235.53,235.95,234.92,235.07,40585.0
2023-02-08 14:30:00,234.99,235.91,234.99,235.86,11478.0,234.99,235.91,234.99,235.86,11478.0
2023-02-08 15:00:00,235.82,235.85,234.47,235.02,18084.0,235.82,235.85,234.47,235.02,18084.0
2023-02-08 15:30:00,234.96,235.93,234.62,235.6,73892.0,234.96,235.93,234.62,235.6,73892.0
2023-02-09 09:30:00,237.34,237.96,235.61,235.99,38242.0,237.34,237.96,235.61,235.99,38242.0
2023-02-09 10:00:00,236.09,236.73,233.13,233.56,52879.0,236.09,236.73,233.13,233.56,52879.0
2023-02-09 10:30:00,233.45,235.38,233.43,234.81,31642.0,233.45,235.38,233.43,234.81,31642.0
2023-02-09 11:00:00,234.67,234.97,233.81,234.13,24047.0,234.67,234.97,233.81,234.13,24047.0
2023-02-09 11:30:00,234.3,234.79,233.9,234.72,11288.0,234.3,234.79,233.9,234.72,11288.0
2023-02-09 12:00:00,234.79,237.0,234.48,234.65,26239.0,234.79,237.0,234.48,234.65,26239.0
2023-02-09 12:30:00,234.54,234.61,233.0,233.68,28459.0,234.54,234.61,233.0,233.68,28459.0
2023-02-09 13:00:00,233.61,233.64,232.07,233.22,24130.0,233.61,233.64,232.07,233.22,24130.0
2023-02-09 13:30:00,233.09,233.6,232.41,232.71,25436.0,233.09,233.6,232.41,232.71,25436.0
2023-02-09 14:00:00,232.89,232.96,231.09,231.18,40537.0,232.89,232.96,231.09,231.18,40537.0
2023-02-09 14:30:00,231.18,231.96,231.03,231.54,45022.0,231.18,231.96,231.03,231.54,45022.0
2023-02-09 15:00:00,231.62,231.92,229.82,229.98,36402.0,231.62,231.92,229.82,229.98,36402.0
2023-02-09 15:30:00,230.04,230.89,229.49,230.29,118969.0,230.04,230.89,229.49,230.29,118969.0
2023-02-10 09:30:00,228.56,230.0,223.95,227.15,127540.0,228.56,230.0,223.95,227.15,127540.0
2023-02-10 10:00:00,227.18,229.48,227.0,229.03,82230.0,227.18,229.48,227.0,229.03,82230.0
2023-02-10 10:30:00,228.6,228.84,225.45,227.21,45566.0,228.6,228.84,225.45,227.21,45566.0
2023-02-10 11:00:00,227.21,227.28,224.45,225.47,108852.0,227.21,227.28,224.45,225.47,108852.0
2023-02-10 11:30:00,225.36,226.25,224.61,225.83,35850.0,225.36,226.25,224.61,225.83,35850.0
2023-02-10 12:00:00,225.87,226.1,224.69,224.89,44754.0,225.87,226.1,224.69,224.89,44754.0
2023-02-10 12:30:00,224.92,225.72,224.77,225.65,38483.0,224.92,225.72,224.77,225.65,38483.0
2023-02-10 13:00:00,225.75,226.65,225.51,225.52,49053.0,225.75,226.65,225.51,225.52,49053.0
2023-02-10 13:30:00,225.53,226.37,225.25,225.88,17626.0,225.53,226.37,225.25,225.88,17626.0
2023-02-10 14:00:00,225.88,226.08,225.22,225.4,28729.0,225.88,226.08,225.22,225.4,28729.0
2023-02-10 14:30:00,225.37,225.74,224.63,224.75,54148.0,225.37,225.74,224.63,224.75,54148.0
2023-02-10 15:00:00,224.74,225.35,223.7,224.14,82648.0,224.74,225.35,223.7,224.14,82648.0
2023-02-10 15:30:00,224.12,224.56,222.32,222.8,456404.0,224.12,224.56,222.32,222.8,456404.0
2023-02-13 09:30:00,223.52,226.68,222.36,226.68,63872.0,223.52,226.68,222.36,226.68,63872.0
2023-02-13 10:00:00,226.73,228.45,226.73,228.45,65768.0,226.73,228.45,226.73,228.45,65768.0
2023-02-13 10:30:00,228.59,230.79,228.52,230.65,82822.0,228.59,230.79,228.52,230.65,82822.0
2023-02-13 11:00:00,230.63,231.92,230.35,231.17,58657.0,230.63,231.92,230.35,231.17,58657.0
2023-02-13 11:30:00,231.17,231.4,230.09,231.12,48320.0,231.17,231.4,230.09,231.12,48320.0
2023-02-13 12:00:00,231.06,232.59,231.0,231.96,50414.0,231.06,232.59,231.0,231.96,50414.0
2023-02-13 12:30:00,231.98,232.15,231.14,231.25,56552.0,231.98,232.15,231.14,231.25,56552.0
2023-02-13 13:00:00,231.26,232.21,230.76,231.3,33625.0,231.26,232.21,230.76,231.3,33625.0
2023-02-13 13:30:00,231.51,232.05,231.31,231.33,34065.0,231.51,232.05,231.31,231.33,34065.0
2023-02-13 14:00:00,231.4,231.62,230.58,230.89,54861.0,231.4,231.62,230.58,230.89,54861.0
2023-02-13 14:30:00,230.92,231.57,230.75,231.48,48996.0,230.92,231.57,230.75,231.48,48996.0
2023-02-13 15:00:00,231.49,231.61,230.99,231.2,80124.0,231.49,231.61,230.99,231.2,80124.0
2023-02-13 15:30:00,231.2,232.35,230.85,232.22,261891.0,231.2,232.35,230.85,232.22,261891.0
2023-02-14 09:30:00,230.0,230.58,226.69,230.2,61916.0,230.0,230.58,226.69,230.2,61916.0
2023-02-14 10:00:00,229.99,230.9,228.96,228.96,69533.0,229.99,230.9,228.96,228.96,69533.0
2023-02-14 10:30:00,229.19,229.53,225.88,226.62,41505.0,229.19,229.53,225.88,226.62,41505.0
2023-02-14 11:00:00,226.5,228.45,226.35,227.82,89905.0,226.5,228.45,226.35,227.82,89905.0
2023-02-14 11:30:00,227.58,227.58,226.13,227.01,16081.0,227.58,227.58,226.13,227.01,16081.0
2023-02-14 12:00:00,227.19,228.28,227.09,227.76,19392.0,227.19,228.28,227.09,227.76,19392.0
2023-02-14 12:30:00,227.75,228.57,227.57,228.28,21097.0,227.75,228.57,227.57,228.28,21097.0
2023-02-14 13:00:00,228.18,230.06,228.17,229.14,18821.0,228.18,230.06,228.17,229.14,18821.0
2023-02-14 13:30:00,229.14,229.74,228.99,229.03,18469.0,229.14,229.74,228.99,229.03,18469.0
2023-02-14 14:00:00,229.15,229.33,228.19,228.58,20249.0,229.15,229.33,228.19,228.58,20249.0
2023-02-14 14:30:00,228.66,229.08,228.1,228.18,24899.0,228.66,229.08,228.1,228.18,24899.0
2023-02-14 15:00:00,228.19,228.65,227.73,228.33,32798.0,228.19,228.65,227.73,228.33,32798.0
2023-02-14 15:30:00,228.3,228.53,226.55,227.05,179933.0,228.3,228.53,226.55,227.05,179933.0
2023-02-15 09:30:00,225.19,226.7,224.53,225.89,39919.0,225.19,226.7,224.53,225.89,39919.0
2023-02-15 10:00:00,225.52,226.37,224.3,226.32,22556.0,225.52,226.37,224.3,226.32,22556.0
2023-02-15 10:30:00,226.31,227.59,226.29,226.74,24372.0,226.31,227.59,226.29,226.74,24372.0
2023-02-15 11:00:00,226.76,227.63,226.75,227.6,15889.0,226.76,227.63,226.75,227.6,15889.0
2023-02-15 11:30:00,227.65,227.75,226.82,226.86,11084.0,227.65,227.75,226.82,226.86,11084.0
2023-02-15 12:00:00,226.77,226.77,225.1,225.23,15854.0,226.77,226.77,225.1,225.23,15854.0
2023-02-15 12:30:00,225.21,226.08,225.1,225.87,14962.0,225.21,226.08,225.1,225.87,14962.0
2023-02-15 13:00:00,225.89,226.71,225.88,226.71,14212.0,225.89,226.71,225.88,226.71,14212.0
2023-02-15 13:30:00,226.76,227.39,226.4,227.11,37218.0,226.76,227.39,226.4,227.11,37218.0
2023-02-15 14:00:00,227.21,227.46,226.27,226.63,30854.0,227.21,227.46,226.27,226.63,30854.0
2023-02-15 14:30:00,226.69,226.87,225.8,226.06,49888.0,226.69,226.87,225.8,226.06,49888.0
2023-02-15 15:00:00,226.06,226.97,225.9,226.97,48865.0,226.06,226.97,225.9,226.97,48865.0
2023-02-15 15:30:00,226.96,227.41,226.68,227.02,145178.0,226.96,227.41,226.68,227.02,145178.0
2023-02-16 09:30:00,222.14,223.2,220.21,221.81,73117.0,222.14,223.2,220.21,221.81,73117.0
2023-02-16 10:00:00,221.25,224.4,221.0,224.08,36117.0,221.25,224.4,221.0,224.08,36117.0
2023-02-16 10:30:00,224.03,225.25,223.79,224.37,27757.0,224.03,225.25,223.79,224.37,27757.0
2023-02-16 11:00:00,224.34,225.14,224.33,225.06,22679.0,224.34,225.14,224.33,225.06,22679.0
2023-02-16 11:30:00,225.06,225.6,224.79,225.23,17406.0,225.06,225.6,224.79,225.23,17406.0
2023-02-16 12:00:00,225.22,225.6,224.88,225.43,8134.0,225.22,225.6,224.88,225.43,8134.0
2023-02-16 12:30:00,225.45,225.92,224.92,225.34,21682.0,225.45,225.92,224.92,225.34,21682.0
2023-02-16 13:00:00,225.3,225.73,224.92,224.98,10865.0,225.3,225.73,224.92,224.98,10865.0
2023-02-16 13:30:00,224.96,225.8,224.77,225.47,31410.0,224.96,225.8,224.77,225.47,31410.0
2023-02-16 14:00:00,225.48,226.22,225.09,226.02,35706.0,225.48,226.22,225.09,226.02,35706.0
2023-02-16 14:30:00,226.04,226.05,225.34,225.34,10604.0,226.04,226.05,225.34,225.34,10604.0
2023-02-16 15:00:00,225.34,225.38,224.33,224.55,29034.0,225.34,225.38,224.33,224.55,29034.0
2023-02-16 15:30:00,224.56,225.0,223.76,224.1,132543.0,224.56,225.0,223.76,224.1,132543.0
2023-02-17 09:30:00,222.41,223.24,221.06,221.09,108294.0,222.41,223.24,221.06,221.09,108294.0
2023-02-17 10:00:00,221.06,221.57,219.97,219.97,18658.0,221.06,221.57,219.97,219.97,18658.0
2023-02-17 10:30:00,219.95,220.3,217.8,217.88,68610.0,219.95,220.3,217.8,217.88,68610.0
2023-02-17 11:00:00,217.82,217.83,216.79,217.03,68699.0,217.82,217.83,216.79,217.03,68699.0
2023-02-17 11:30:00,217.17,217.63,216.97,217.14,38552.0,217.17,217.63,216.97,217.14,38552.0
2023-02-17 12:00:00,217.3,217.76,217.07,217.45,63703.0,217.3,217.76,217.07,217.45,63703.0
2023-02-17 12:30:00,217.41,217.59,216.65,216.96,17867.0,217.41,217.59,216.65,216.96,17867.0
2023-02-17 13:00:00,216.95,217.36,216.45,217.06,25303.0,216.95,217.36,216.45,217.06,25303.0
2023-02-17 13:30:00,216.92,217.1,216.5,216.9,40232.0,216.92,217.1,216.5,216.9,40232.0
2023-02-17 14:00:00,216.9,218.01,216.89,217.81,16015.0,216.9,218.01,216.89,217.81,16015.0
2023-02-17 14:30:00,217.81,218.56,217.51,218.55,17724.0,217.81,218.56,217.51,218.55,17724.0
2023-02-17 15:00:00,218.71,219.33,218.66,218.74,26256.0,218.71,219.33,218.66,218.74,26256.0
2023-02-17 15:30:00,218.83,219.74,218.55,219.73,91487.0,218.83,219.74,218.55,219.73,91487.0
2023-02-21 09:30:00,216.68,218.33,215.43,217.84,83913.0,216.68,218.33,215.43,217.84,83913.0
2023-02-21 10:00:00,217.83,218.2,215.37,215.5,48143.0,217.83,218.2,215.37,215.5,48143.0
2023-02-21 10:30:00,215.37,216.12,214.99,214.99,22817.0,215.37,216.12,214.99,214.99,22817.0
2023-02-21 11:00:00,214.96,215.03,214.0,214.33,20429.0,214.96,215.03,214.0,214.33,20429.0
2023-02-21 11:30:00,214.43,214.49,213.17,213.42,44351.0,214.43,214.49,213.17,213.42,44351.0
2023-02-21 12:00:00,213.32,214.06,213.25,213.72,24299.0,213.32,214.06,213.25,213.72,24299.0
2023-02-21 12:30:00,213.69,213.71,212.95,213.01,17042.0,213.69,213.71,212.95,213.01,17042.0
2023-02-21 13:00:00,213.0,213.0,211.67,211.79,46419.0,213.0,213.0,211.67,211.79,46419.0
2023-02-21 13:30:00,211.76,212.82,211.65,212.01,24617.0,211.76,212.82,211.65,212.01,24617.0
2023-02-21 14:00:00,212.07,212.95,212.06,212.93,20059.0,212.07,212.95,212.06,212.93,20059.0
2023-02-21 14:30:00,213.02,213.71,212.78,213.25,16274.0,213.02,213.71,212.78,213.25,16274.0
2023-02-21 15:00:00,213.32,213.36,212.59,212.95,22747.0,213.32,213.36,212.59,212.95,22747.0
2023-02-21 15:30:00,213.04,213.27,212.13,213.0,106104.0,213.04,213.27,212.13,213.0,106104.0
2023-02-22 09:30:00,212.51,212.98,211.0,211.16,78135.0,212.51,212.98,211.0,211.16,78135.0
2023-02-22 10:00:00,211.3,211.71,211.0,211.07,60853.0,211.3,211.71,211.0,211.07,60853.0
2023-02-22 10:30:00,211.0,211.28,210.12,211.0,110314.0,211.0,211.28,210.12,211.0,110314.0
2023-02-22 11:00:00,210.99,211.22,209.8,210.45,32115.0,210.99,211.22,209.8,210.45,32115.0
2023-02-22 11:30:00,210.59,210.72,209.64,210.06,13589.0,210.59,210.72,209.64,210.06,13589.0
2023-02-22 12:00:00,210.02,211.38,209.86,211.18,32296.0,210.02,211.38,209.86,211.18,32296.0
2023-02-22 12:30:00,211.09,211.73,210.87,211.73,14348.0,211.09,211.73,210.87,211.73,14348.0
2023-02-22 13:00:00,211.67,212.94,211.64,212.82,13382.0,211.67,212.94,211.64,212.82,13382.0
2023-02-22 13:30:00,212.92,212.99,212.14,212.37,12176.0,212.92,212.99,212.14,212.37,12176.0
2023-02-22 14:00:00,212.2,212.66,211.28,211.31,33444.0,212.2,212.66,211.28,211.31,33444.0
2023-02-22 14:30:00,211.18,211.2,210.15,210.2,31765.0,211.18,211.2,210.15,210.2,31765.0
2023-02-22 15:00:00,210.18,210.64,209.56,210.42,48051.0,210.18,210.64,209.56,210.42,48051.0
2023-02-22 15:30:00,210.33,211.01,210.0,211.0,104203.0,210.33,211.01,210.0,211.0,104203.0
2023-02-23 09:30:00,212.77,212.77,210.94,212.16,45890.0,212.77,212.77,210.94,212.16,45890.0
2023-02-23 10:00:00,212.47,212.73,211.06,212.08,31365.0,212.47,212.73,211.06,212.08,31365.0
2023-02-23 10:30:00,212.03,212.72,210.96,211.11,12868.0,212.03,212.72,210.96,211.11,12868.0
2023-02-23 11:00:00,211.1,211.5,210.0,210.5,26741.0,211.1,211.5,210.0,210.5,26741.0
2023-02-23 11:30:00,210.5,211.13,209.77,209.97,21710.0,210.5,211.13,209.77,209.97,21710.0
2023-02-23 12:00:00,210.08,210.85,209.98,210.51,18555.0,210.08,210.85,209.98,210.51,18555.0
2023-02-23 12:30:00,210.53,211.15,210.3,211.15,11777.0,210.53,211.15,210.3,211.15,11777.0
2023-02-23 13:00:00,211.03,211.34,210.82,211.01,12900.0,211.03,211.34,210.82,211.01,12900.0
2023-02-23 13:30:00,211.06,211.35,210.76,211.09,7748.0,211.06,211.35,210.76,211.09,7748.0
2023-02-23 14:00:00,211.11,212.47,210.92,212.47,11530.0,211.11,212.47,210.92,212.47,11530.0
2023-02-23 14:30:00,212.44,212.86,212.44,212.72,8366.0,212.44,212.86,212.44,212.72,8366.0
2023-02-23 15:00:00,212.76,213.27,212.76,213.15,10935.0,212.76,213.27,212.76,213.15,10935.0
2023-02-23 15:30:00,213.24,213.74,213.04,213.37,84972.0,213.24,213.74,213.04,213.37,84972.0
2023-02-24 09:30:00,211.7,211.7,207.84,208.17,32522.0,211.7,211.7,207.84,208.17,32522.0
2023-02-24 10:00:00,208.0,208.23,206.75,207.95,29032.0,208.0,208.23,206.75,207.95,29032.0
2023-02-24 10:30:00,207.94,208.28,206.91,207.54,24101.0,207.94,208.28,206.91,207.54,24101.0
2023-02-24 11:00:00,207.61,209.68,207.61,209.59,12792.0,207.61,209.68,207.61,209.59,12792.0
2023-02-24 11:30:00,209.56,210.09,209.19,209.2,12866.0,209.56,210.09,209.19,209.2,12866.0
2023-02-24 12:00:00,209.37,209.42,208.1,208.38,15503.0,209.37,209.42,208.1,208.38,15503.0
2023-02-24 12:30:00,208.36,208.79,207.67,207.67,13464.0,208.36,208.79,207.67,207.67,13464.0
2023-02-24 13:00:00,207.57,208.34,207.57,208.34,5999.0,207.57,208.34,207.57,208.34,5999.0
2023-02-24 13:30:00,208.3,209.13,207.93,208.69,6817.0,208.3,209.13,207.93,208.69,6817.0
2023-02-24 14:00:00,208.56,209.03,208.55,208.6,10084.0,208.56,209.03,208.55,208.6,10084.0
2023-02-24 14:30:00,208.69,209.28,208.29,209.17,10361.0,208.69,209.28,208.29,209.17,10361.0
2023-02-24 15:00:00,209.32,210.01,208.77,209.58,17672.0,209.32,210.01,208.77,209.58,17672.0
2023-02-24 15:30:00,209.5,209.61,209.02,209.56,58767.0,209.5,209.61,209.02,209.56,58767.0
2023-02-27 09:30:00,211.97,212.08,211.09,211.81,18501.0,211.97,212.08,211.09,211.81,18501.0
2023-02-27 10:00:00,211.83,212.96,211.52,212.75,16578.0,211.83,212.96,211.52,212.75,16578.0
2023-02-27 10:30:00,212.78,212.85,211.69,212.13,20451.0,212.78,212.85,211.69,212.13,20451.0
2023-02-27 11:00:00,212.22,212.29,211.15,211.28,23165.0,212.22,212.29,211.15,211.28,23165.0
2023-02-27 11:30:00,211.25,211.25,210.58,210.63,14594.0,211.25,211.25,210.58,210.63,14594.0
2023-02-27 12:00:00,210.64,210.86,210.11,210.36,55996.0,210.64,210.86,210.11,210.36,55996.0
2023-02-27 12:30:00,210.44,210.54,209.94,210.34,29933.0,210.44,210.54,209.94,210.34,29933.0
2023-02-27 13:00:00,210.37,210.53,209.46,209.55,35973.0,210.37,210.53,209.46,209.55,35973.0
2023-02-27 13:30:00,209.62,209.89,208.92,209.87,27342.0,209.62,209.89,208.92,209.87,27342.0
2023-02-27 14:00:00,209.95,210.72,209.21,209.64,16322.0,209.95,210.72,209.21,209.64,16322.0
2023-02-27 14:30:00,209.64,209.66,208.58,208.81,24759.0,209.64,209.66,208.58,208.81,24759.0
2023-02-27 15:00:00,208.79,209.12,208.29,208.84,42191.0,208.79,209.12,208.29,208.84,42191.0
2023-02-27 15:30:00,208.83,209.21,208.42,208.88,65746.0,208.83,209.21,208.42,208.88,65746.0
2023-02-28 09:30:00,207.86,208.72,207.43,208.28,35650.0,207.86,208.72,207.43,208.28,35650.0
2023-02-28 10:00:00,208.06,208.92,207.96,208.51,16281.0,208.06,208.92,207.96,208.51,16281.0
2023-02-28 10:30:00,208.44,209.2,208.29,208.67,26840.0,208.44,209.2,208.29,208.67,26840.0
2023-02-28 11:00:00,208.95,209.63,208.94,209.09,6994.0,208.95,209.63,208.94,209.09,6994.0
2023-02-28 11:30:00,209.11,209.17,208.65,209.07,6985.0,209.11,209.17,208.65,209.07,6985.0
2023-02-28 12:00:00,209.18,209.52,209.11,209.25,9575.0,209.18,209.52,209.11,209.25,9575.0
2023-02-28 12:30:00,209.15,209.64,209.1,209.54,7661.0,209.15,209.64,209.1,209.54,7661.0
2023-02-28 13:00:00,209.58,210.17,209.58,210.01,8912.0,209.58,210.17,209.58,210.01,8912.0
2023-02-28 13:30:00,209.96,210.07,209.09,209.09,10196.0,209.96,210.07,209.09,209.09,10196.0
2023-02-28 14:00:00,209.05,209.27,208.7,209.13,18400.0,209.05,209.27,208.7,209.13,18400.0
2023-02-28 14:30:00,209.09,209.42,208.86,208.94,85272.0,209.09,209.42,208.86,208.94,85272.0
2023-02-28 15:00:00,209.01,209.06,208.44,208.69,19006.0,209.01,209.06,208.44,208.69,19006.0
2023-02-28 15:30:00,208.66,209.15,208.04,208.41,106420.0,208.66,209.15,208.04,208.41,106420.0
2023-03-01 09:30:00,207.56,211.36,207.56,210.64,40733.0,207.56,211.36,207.56,210.64,40733.0
2023-03-01 10:00:00,210.9,211.09,209.64,211.05,22584.0,210.9,211.09,209.64,211.05,22584.0
2023-03-01 10:30:00,210.98,211.57,210.32,211.52,19812.0,210.98,211.57,210.32,211.52,19812.0
2023-03-01 11:00:00,211.41,211.44,210.06,210.67,27131.0,211.41,211.44,210.06,210.67,27131.0
2023-03-01 11:30:00,210.66,211.63,210.52,211.34,41242.0,210.66,211.63,210.52,211.34,41242.0
2023-03-01 12:00:00,211.33,211.93,211.12,211.12,37074.0,211.33,211.93,211.12,211.12,37074.0
2023-03-01 12:30:00,211.13,211.72,211.13,211.37,12148.0,211.13,211.72,211.13,211.37,12148.0
2023-03-01 13:00:00,211.09,211.6,211.0,211.31,7731.0,211.09,211.6,211.0,211.31,7731.0
2023-03-01 13:30:00,211.26,211.36,210.75,211.22,18595.0,211.26,211.36,210.75,211.22,18595.0
2023-03-01 14:00:00,211.19,211.48,210.73,210.87,24800.0,211.19,211.48,210.73,210.87,24800.0
2023-03-01 14:30:00,210.81,210.95,210.4,210.86,37285.0,210.81,210.95,210.4,210.86,37285.0
2023-03-01 15:00:00,210.88,211.26,210.76,210.91,41379.0,210.88,211.26,210.76,210.91,41379.0
2023-03-01 15:30:00,210.93,211.64,210.7,210.82,114280.0,210.93,211.64,210.7,210.82,114280.0
2023-03-02 09:30:00,208.78,210.12,208.27,209.53,24486.0,208.78,210.12,208.27,209.53,24486.0
2023-03-02 10:00:00,209.49,210.87,209.49,210.73,24783.0,209.49,210.87,209.49,210.73,24783.0
2023-03-02 10:30:00,210.73,211.25,209.97,211.14,19899.0,210.73,211.25,209.97,211.14,19899.0
2023-03-02 11:00:00,211.22,212.47,211.18,212.45,23027.0,211.22,212.47,211.18,212.45,23027.0
2023-03-02 11:30:00,212.35,213.17,212.35,212.92,37086.0,212.35,213.17,212.35,212.92,37086.0
2023-03-02 12:00:00,212.9,213.71,212.7,213.62,23691.0,212.9,213.71,212.7,213.62,23691.0
2023-03-02 12:30:00,213.62,213.95,213.37,213.93,22494.0,213.62,213.95,213.37,213.93,22494.0
2023-03-02 13:00:00,213.91,214.34,213.66,214.13,27644.0,213.91,214.34,213.66,214.13,27644.0
2023-03-02 13:30:00,214.11,215.35,213.95,215.33,29695.0,214.11,215.35,213.95,215.33,29695.0
2023-03-02 14:00:00,215.48,216.12,215.44,216.1,23175.0,215.48,216.12,215.44,216.1,23175.0
2023-03-02 14:30:00,216.15,216.48,215.84,216.48,16393.0,216.15,216.48,215.84,216.48,16393.0
2023-03-02 15:00:00,216.43,216.91,216.15,216.59,26635.0,216.43,216.91,216.15,216.59,26635.0
2023-03-02 15:30:00,216.67,217.07,215.77,215.84,85991.0,216.67,217.07,215.77,215.84,85991.0
2023-03-03 09:30:00,217.72,218.7,216.02,218.57,36162.0,217.72,218.7,216.02,218.57,36162.0
2023-03-03 10:00:00,218.75,218.87,217.02,217.96,31095.0,218.75,218.87,217.02,217.96,31095.0
2023-03-03 10:30:00,218.11,219.03,217.55,218.84,39262.0,218.11,219.03,217.55,218.84,39262.0
2023-03-03 11:00:00,218.72,219.33,218.58,219.01,20112.0,218.72,219.33,218.58,219.01,20112.0
2023-03-03 11:30:00,219.08,219.16,218.59,218.98,39252.0,219.08,219.16,218.59,218.98,39252.0
2023-03-03 12:00:00,219.03,220.1,218.98,220.07,38927.0,219.03,220.1,218.98,220.07,38927.0
2023-03-03 12:30:00,220.07,220.68,219.98,220.59,27633.0,220.07,220.68,219.98,220.59,27633.0
2023-03-03 13:00:00,220.48,220.56,219.65,219.65,18169.0,220.48,220.56,219.65,219.65,18169.0
2023-03-03 13:30:00,219.75,220.14,219.39,220.13,26757.0,219.75,220.14,219.39,220.13,26757.0
2023-03-03 14:00:00,220.13,220.64,219.83,220.25,35217.0,220.13,220.64,219.83,220.25,35217.0
2023-03-03 14:30:00,220.28,220.74,219.98,220.59,26852.0,220.28,220.74,219.98,220.59,26852.0
2023-03-03 15:00:00,220.63,221.07,220.28,220.46,45608.0,220.63,221.07,220.28,220.46,45608.0
2023-03-03 15:30:00,220.37,221.04,220.14,220.85,156622.0,220.37,221.04,220.14,220.85,156622.0
2023-03-06 09:30:00,220.78,223.98,220.52,223.98,33108.0,220.78,223.98,220.52,223.98,33108.0
2023-03-06 10:00:00,223.64,223.64,222.26,222.73,26680.0,223.64,223.64,222.26,222.73,26680.0
2023-03-06 10:30:00,222.63,223.2,222.33,222.66,26162.0,222.63,223.2,222.33,222.66,26162.0
2023-03-06 11:00:00,222.66,222.98,221.89,222.02,15160.0,222.66,222.98,221.89,222.02,15160.0
2023-03-06 11:30:00,221.96,222.06,221.37,221.78,13326.0,221.96,222.06,221.37,221.78,13326.0
2023-03-06 12:00:00,221.74,222.4,221.58,221.8,17250.0,221.74,222.4,221.58,221.8,17250.0
2023-03-06 12:30:00,221.83,221.83,220.79,221.07,9363.0,221.83,221.83,220.79,221.07,9363.0
2023-03-06 13:00:00,221.07,221.18,220.74,221.02,17303.0,221.07,221.18,220.74,221.02,17303.0
2023-03-06 13:30:00,221.08,221.38,220.44,220.48,24176.0,221.08,221.38,220.44,220.48,24176.0
2023-03-06 14:00:00,220.46,221.2,220.44,221.09,34640.0,220.46,221.2,220.44,221.09,34640.0
2023-03-06 14:30:00,221.05,221.37,220.62,220.85,39196.0,221.05,221.37,220.62,220.85,39196.0
2023-03-06 15:00:00,220.83,220.94,219.78,219.81,37053.0,220.83,220.94,219.78,219.81,37053.0
2023-03-06 15:30:00,219.82,220.41,219.53,219.56,111804.0,219.82,220.41,219.53,219.56,111804.0
2023-03-07 09:30:00,219.63,219.97,218.44,219.48,19230.0,219.63,219.97,218.44,219.48,19230.0
2023-03-07 10:00:00,219.51,219.51,216.43,216.97,13861.0,219.51,219.51,216.43,216.97,13861.0
2023-03-07 10:30:00,217.16,217.63,215.09,215.2,18722.0,217.16,217.63,215.09,215.2,18722.0
2023-03-07 11:00:00,214.86,215.84,214.79,215.11,9097.0,214.86,215.84,214.79,215.11,9097.0
2023-03-07 11:30:00,215.07,215.55,214.77,214.98,4819.0,215.07,215.55,214.77,214.98,4819.0
2023-03-07 12:00:00,214.73,215.5,214.54,214.85,7573.0,214.73,215.5,214.54,214.85,7573.0
2023-03-07 12:30:00,214.76,214.96,214.42,214.45,4216.0,214.76,214.96,214.42,214.45,4216.0
2023-03-07 13:00:00,214.41,214.6,214.02,214.02,9035.0,214.41,214.6,214.02,214.02,9035.0
2023-03-07 13:30:00,214.12,214.12,213.04,213.04,5592.0,214.12,214.12,213.04,213.04,5592.0
2023-03-07 14:00:00,213.21,213.36,212.71,212.81,7187.0,213.21,213.36,212.71,212.81,7187.0
2023-03-07 14:30:00,212.91,212.93,212.03,212.09,8880.0,212.91,212.93,212.03,212.09,8880.0
2023-03-07 15:00:00,212.17,212.79,212.15,212.39,11552.0,212.17,212.79,212.15,212.39,11552.0
2023-03-07 15:30:00,212.38,213.19,212.26,212.65,53996.0,212.38,213.19,212.26,212.65,53996.0
2023-03-08 09:30:00,212.05,212.91,210.46,212.12,51150.0,212.05,212.91,210.46,212.12,51150.0
2023-03-08 10:00:00,212.02,212.6,210.7,212.11,33120.0,212.02,212.6,210.7,212.11,33120.0
2023-03-08 10:30:00,212.03,213.0,211.57,211.79,21997.0,212.03,213.0,211.57,211.79,21997.0
2023-03-08 11:00:00,211.81,212.61,211.75,212.17,19486.0,211.81,212.61,211.75,212.17,19486.0
2023-03-08 11:30:00,212.09,213.05,211.77,212.91,9631.0,212.09,213.05,211.77,212.91,9631.0
2023-03-08 12:00:00,212.95,212.95,212.05,212.26,16389.0,212.95,212.95,212.05,212.26,16389.0
2023-03-08 12:30:00,212.08,212.24,211.6,211.72,5759.0,212.08,212.24,211.6,211.72,5759.0
2023-03-08 13:00:00,211.69,211.7,211.07,211.08,14867.0,211.69,211.7,211.07,211.08,14867.0
2023-03-08 13:30:00,210.98,211.19,210.41,210.86,9948.0,210.98,211.19,210.41,210.86,9948.0
2023-03-08 14:00:00,211.11,211.41,210.86,211.26,5927.0,211.11,211.41,210.86,211.26,5927.0
2023-03-08 14:30:00,211.28,211.53,210.88,210.93,10227.0,211.28,211.53,210.88,210.93,10227.0
2023-03-08 15:00:00,211.02,211.14,210.56,210.85,13991.0,211.02,211.14,210.56,210.85,13991.0
2023-03-08 15:30:00,210.89,211.79,210.89,211.6,74832.0,210.89,211.79,210.89,211.6,74832.0
2023-03-09 09:30:00,212.63,213.87,211.67,213.47,11904.0,212.63,213.87,211.67,213.47,11904.0
2023-03-09 10:00:00,213.57,213.84,212.72,213.49,12546.0,213.57,213.84,212.72,213.49,12546.0
2023-03-09 10:30:00,213.68,214.1,213.04,213.04,12361.0,213.68,214.1,213.04,213.04,12361.0
2023-03-09 11:00:00,213.35,213.41,212.37,212.61,19646.0,213.35,213.41,212.37,212.61,19646.0
2023-03-09 11:30:00,212.71,212.89,212.27,212.74,57518.0,212.71,212.89,212.27,212.74,57518.0
2023-03-09 12:00:00,212.61,212.76,211.05,211.21,20131.0,212.61,212.76,211.05,211.21,20131.0
2023-03-09 12:30:00,211.19,211.56,210.38,210.71,36067.0,211.19,211.56,210.38,210.71,36067.0
2023-03-09 13:00:00,210.64,210.79,209.25,209.35,18615.0,210.64,210.79,209.25,209.35,18615.0
2023-03-09 13:30:00,209.35,209.35,207.82,207.93,24966.0,209.35,209.35,207.82,207.93,24966.0
2023-03-09 14:00:00,207.93,207.93,206.44,206.44,62111.0,207.93,207.93,206.44,206.44,62111.0
2023-03-09 14:30:00,206.49,206.49,204.47,204.47,111757.0,206.49,206.49,204.47,204.47,111757.0
2023-03-09 15:00:00,204.46,204.66,202.82,203.73,61548.0,204.46,204.66,202.82,203.73,61548.0
2023-03-09 15:30:00,203.73,204.01,202.63,202.87,261381.0,203.73,204.01,202.63,202.87,261381.0
2023-03-10 09:30:00,202.36,202.36,192.77,193.62,254601.0,202.36,202.36,192.77,193.62,254601.0
2023-03-10 10:00:00,193.61,195.85,193.6,195.07,126074.0,193.61,195.85,193.6,195.07,126074.0
2023-03-10 10:30:00,195.08,197.34,194.08,197.08,92885.0,195.08,197.34,194.08,197.08,92885.0
2023-03-10 11:00:00,197.0,199.3,196.33,199.13,72303.0,197.0,199.3,196.33,199.13,72303.0
2023-03-10 11:30:00,199.13,199.77,197.85,198.01,130951.0,199.13,199.77,197.85,198.01,130951.0
2023-03-10 12:00:00,198.06,198.46,196.57,196.58,111291.0,198.06,198.46,196.57,196.58,111291.0
2023-03-10 12:30:00,196.65,198.16,194.29,194.46,114502.0,196.65,198.16,194.29,194.46,114502.0
2023-03-10 13:00:00,194.49,195.25,193.86,193.9,64486.0,194.49,195.25,193.86,193.9,64486.0
2023-03-10 13:30:00,194.03,194.03,192.73,193.13,89215.0,194.03,194.03,192.73,193.13,89215.0
2023-03-10 14:00:00,193.2,196.06,193.16,195.89,106840.0,193.2,196.06,193.16,195.89,106840.0
2023-03-10 14:30:00,195.91,199.33,195.91,198.9,179824.0,195.91,199.33,195.91,198.9,179824.0
2023-03-10 15:00:00,199.0,199.85,197.96,198.64,159840.0,199.0,199.85,197.96,198.64,159840.0
2023-03-10 15:30:00,198.6,198.92,196.74,197.29,218293.0,198.6,198.92,196.74,197.29,218293.0
2023-03-13 09:30:00,196.48,196.74,191.73,194.18,143357.0,196.48,196.74,191.73,194.18,143357.0
2023-03-13 10:00:00,194.23,194.66,190.94,191.22,133514.0,194.23,194.66,190.94,191.22,133514.0
2023-03-13 10:30:00,191.44,196.97,190.91,196.28,219008.0,191.44,196.97,190.91,196.28,219008.0
2023-03-13 11:00:00,195.99,197.06,195.59,196.45,132990.0,195.99,197.06,195.59,196.45,132990.0
2023-03-13 11:30:00,196.45,197.61,195.52,196.97,60011.0,196.45,197.61,195.52,196.97,60011.0
2023-03-13 12:00:00,197.79,198.28,196.03,196.48,26874.0,197.79,198.28,196.03,196.48,26874.0
2023-03-13 12:30:00,196.63,197.57,195.91,196.59,39604.0,196.63,197.57,195.91,196.59,39604.0
2023-03-13 13:00:00,196.56,197.05,195.83,195.97,62964.0,196.56,197.05,195.83,195.97,62964.0
2023-03-13 13:30:00,196.02,197.01,195.41,196.82,86991.0,196.02,197.01,195.41,196.82,86991.0
2023-03-13 14:00:00,196.97,197.71,196.58,197.41,84570.0,196.97,197.71,196.58,197.41,84570.0
2023-03-13 14:30:00,197.41,199.07,197.4,198.58,100159.0,197.41,199.07,197.4,198.58,100159.0
2023-03-13 15:00:00,198.6,199.29,197.69,197.94,106472.0,198.6,199.29,197.69,197.94,106472.0
2023-03-13 15:30:00,198.15,199.0,197.32,198.2,323396.0,198.15,199.0,197.32,198.2,323396.0
2023-03-14 09:30:00,201.98,204.16,200.82,201.98,84663.0,201.98,204.16,200.82,201.98,84663.0
2023-03-14 10:00:00,201.89,205.24,201.62,204.71,77793.0,201.89,205.24,201.62,204.71,77793.0
2023-03-14 10:30:00,204.82,205.79,203.79,203.94,48550.0,204.82,205.79,203.79,203.94,48550.0
2023-03-14 11:00:00,204.09,205.08,203.68,205.08,55349.0,204.09,205.08,203.68,205.08,55349.0
2023-03-14 11:30:00,205.04,205.06,202.42,202.44,22989.0,205.04,205.06,202.42,202.44,22989.0
2023-03-14 12:00:00,202.34,202.66,200.74,200.79,24776.0,202.34,202.66,200.74,200.79,24776.0
2023-03-14 12:30:00,200.81,201.11,200.38,200.55,31260.0,200.81,201.11,200.38,200.55,31260.0
2023-03-14 13:00:00,200.56,200.66,198.6,198.75,25287.0,200.56,200.66,198.6,198.75,25287.0
2023-03-14 13:30:00,198.78,199.44,198.58,198.81,11649.0,198.78,199.44,198.58,198.81,11649.0
2023-03-14 14:00:00,198.96,199.3,198.09,199.28,47366.0,198.96,199.3,198.09,199.28,47366.0
2023-03-14 14:30:00,199.23,199.69,199.06,199.06,20711.0,199.23,199.69,199.06,199.06,20711.0
2023-03-14 15:00:00,199.15,199.34,197.82,198.39,31101.0,199.15,199.34,197.82,198.39,31101.0
2023-03-14 15:30:00,198.23,200.9,198.13,200.57,98700.0,198.23,200.9,198.13,200.57,98700.0
2023-03-15 09:30:00,196.39,197.04,189.42,190.96,133718.0,196.39,197.04,189.42,190.96,133718.0
2023-03-15 10:00:00,190.78,192.11,189.81,189.92,58121.0,190.78,192.11,189.81,189.92,58121.0
2023-03-15 10:30:00,189.99,191.7,189.86,191.46,77500.0,189.99,191.7,189.86,191.46,77500.0
2023-03-15 11:00:00,191.53,191.72,190.33,190.57,63516.0,191.53,191.72,190.33,190.57,63516.0
2023-03-15 11:30:00,190.5,191.21,189.6,190.17,76762.0,190.5,191.21,189.6,190.17,76762.0
2023-03-15 12:00:00,190.28,190.48,188.93,189.58,47697.0,190.28,190.48,188.93,189.58,47697.0
2023-03-15 12:30:00,189.71,191.25,189.71,191.25,43802.0,189.71,191.25,189.71,191.25,43802.0
2023-03-15 13:00:00,191.05,193.34,191.05,193.11,37682.0,191.05,193.34,191.05,193.11,37682.0
2023-03-15 13:30:00,193.11,193.11,191.8,192.26,34487.0,193.11,193.11,191.8,192.26,34487.0
2023-03-15 14:00:00,192.26,193.53,191.11,193.01,51265.0,192.26,193.53,191.11,193.01,51265.0
2023-03-15 14:30:00,192.99,194.16,192.29,194.14,54032.0,192.99,194.16,192.29,194.14,54032.0
2023-03-15 15:00:00,194.23,194.66,193.53,194.66,84500.0,194.23,194.66,193.53,194.66,84500.0
2023-03-15 15:30:00,194.58,195.56,193.63,195.42,257578.0,194.58,195.56,193.63,195.42,257578.0
2023-03-16 09:30:00,192.79,194.06,191.57,193.28,77580.0,192.79,194.06,191.57,193.28,77580.0
2023-03-16 10:00:00,193.14,193.14,189.51,190.61,55284.0,193.14,193.14,189.51,190.61,55284.0
2023-03-16 10:30:00,190.63,194.29,190.25,194.29,46779.0,190.63,194.29,190.25,194.29,46779.0
2023-03-16 11:00:00,194.3,195.56,194.21,195.43,36840.0,194.3,195.56,194.21,195.43,36840.0
2023-03-16 11:30:00,195.48,196.4,194.84,195.99,33869.0,195.48,196.4,194.84,195.99,33869.0
2023-03-16 12:00:00,195.78,195.78,194.97,195.4,14588.0,195.78,195.78,194.97,195.4,14588.0
2023-03-16 12:30:00,195.44,196.11,194.67,195.87,21027.0,195.44,196.11,194.67,195.87,21027.0
2023-03-16 13:00:00,196.02,196.76,195.81,196.71,23542.0,196.02,196.76,195.81,196.71,23542.0
2023-03-16 13:30:00,196.63,196.7,195.87,196.02,24948.0,196.63,196.7,195.87,196.02,24948.0
2023-03-16 14:00:00,196.1,196.58,195.69,196.54,20407.0,196.1,196.58,195.69,196.54,20407.0
2023-03-16 14:30:00,196.51,197.14,195.83,196.81,42667.0,196.51,197.14,195.83,196.81,42667.0
2023-03-16 15:00:00,196.86,196.89,196.03,196.38,34315.0,196.86,196.89,196.03,196.38,34315.0
2023-03-16 15:30:00,196.36,196.61,195.77,196.43,132649.0,196.36,196.61,195.77,196.43,132649.0
2023-03-17 09:30:00,196.43,196.79,193.05,193.26,183951.0,196.43,196.79,193.05,193.26,183951.0
2023-03-17 10:00:00,193.47,194.58,192.88,193.49,56199.0,193.47,194.58,192.88,193.49,56199.0
2023-03-17 10:30:00,193.5,193.98,192.43,192.71,55270.0,193.5,193.98,192.43,192.71,55270.0
2023-03-17 11:00:00,192.75,192.88,190.82,191.25,96807.0,192.75,192.88,190.82,191.25,96807.0
2023-03-17 11:30:00,191.23,191.76,190.55,191.07,53468.0,191.23,191.76,190.55,191.07,53468.0
2023-03-17 12:00:00,191.11,192.11,191.03,191.71,27993.0,191.11,192.11,191.03,191.71,27993.0
2023-03-17 12:30:00,191.7,192.35,191.41,191.54,22228.0,191.7,192.35,191.41,191.54,22228.0
2023-03-17 13:00:00,191.44,192.76,191.33,192.67,54242.0,191.44,192.76,191.33,192.67,54242.0
2023-03-17 13:30:00,192.63,193.25,192.43,192.91,33232.0,192.63,193.25,192.43,192.91,33232.0
2023-03-17 14:00:00,193.02,193.17,191.14,191.2,42225.0,193.02,193.17,191.14,191.2,42225.0
2023-03-17 14:30:00,191.26,192.04,191.08,191.9,31497.0,191.26,192.04,191.08,191.9,31497.0
2023-03-17 15:00:00,192.04,192.38,191.65,191.9,41761.0,192.04,192.38,191.65,191.9,41761.0
2023-03-17 15:30:00,191.87,191.87,190.41,190.9,154760.0,191.87,191.87,190.41,190.9,154760.0
2023-03-20 09:30:00,191.58,191.59,189.81,191.25,102061.0,191.58,191.59,189.81,191.25,102061.0
2023-03-20 10:00:00,191.39,192.22,191.16,192.07,49911.0,191.39,192.22,191.16,192.07,49911.0
2023-03-20 10:30:00,192.22,193.03,192.0,192.14,45235.0,192.22,193.03,192.0,192.14,45235.0
2023-03-20 11:00:00,192.14,192.85,191.39,192.09,51229.0,192.14,192.85,191.39,192.09,51229.0
2023-03-20 11:30:00,192.23,192.42,190.07,190.27,48346.0,192.23,192.42,190.07,190.27,48346.0
2023-03-20 12:00:00,190.2,190.55,189.18,190.15,38719.0,190.2,190.55,189.18,190.15,38719.0
2023-03-20 12:30:00,190.12,190.81,189.69,190.53,30936.0,190.12,190.81,189.69,190.53,30936.0
2023-03-20 13:00:00,190.59,192.0,190.58,191.06,62973.0,190.59,192.0,190.58,191.06,62973.0
2023-03-20 13:30:00,191.0,191.31,190.8,190.89,45411.0,191.0,191.31,190.8,190.89,45411.0
2023-03-20 14:00:00,190.87,191.27,190.5,190.78,38561.0,190.87,191.27,190.5,190.78,38561.0
2023-03-20 14:30:00,190.76,190.98,190.25,190.86,43730.0,190.76,190.98,190.25,190.86,43730.0
2023-03-20 15:00:00,190.84,191.07,190.37,191.07,35392.0,190.84,191.07,190.37,191.07,35392.0
2023-03-20 15:30:00,191.01,192.13,190.99,191.77,179534.0,191.01,192.13,190.99,191.77,179534.0
2023-03-21 09:30:00,194.44,195.89,193.98,195.42,77636.0,194.44,195.89,193.98,195.42,77636.0
2023-03-21 10:00:00,195.31,196.06,194.11,194.28,74910.0,195.31,196.06,194.11,194.28,74910.0
2023-03-21 10:30:00,194.04,195.3,193.9,194.37,76425.0,194.04,195.3,193.9,194.37,76425.0
2023-03-21 11:00:00,194.19,195.63,194.04,195.27,41135.0,194.19,195.63,194.04,195.27,41135.0
2023-03-21 11:30:00,195.25,195.7,194.83,195.33,30169.0,195.25,195.7,194.83,195.33,30169.0
2023-03-21 12:00:00,195.4,195.55,194.91,195.53,35689.0,195.4,195.55,194.91,195.53,35689.0
2023-03-21 12:30:00,195.56,195.78,194.72,195.02,31902.0,195.56,195.78,194.72,195.02,31902.0
2023-03-21 13:00:00,195.0,195.28,194.89,195.09,22282.0,195.0,195.28,194.89,195.09,22282.0
2023-03-21 13:30:00,195.09,195.61,194.57,194.57,36835.0,195.09,195.61,194.57,194.57,36835.0
2023-03-21 14:00:00,194.64,194.97,194.12,194.97,35770.0,194.64,194.97,194.12,194.97,35770.0
2023-03-21 14:30:00,194.98,195.35,194.78,195.31,28924.0,194.98,195.35,194.78,195.31,28924.0
2023-03-21 15:00:00,195.28,196.09,195.23,196.02,34625.0,195.28,196.09,195.23,196.02,34625.0
2023-03-21 15:30:00,196.03,197.26,195.87,196.81,130221.0,196.03,197.26,195.87,196.81,130221.0
2023-03-22 09:30:00,196.49,196.82,194.65,195.31,30373.0,196.49,196.82,194.65,195.31,30373.0
2023-03-22 10:00:00,195.29,196.7,195.27,196.56,20694.0,195.29,196.7,195.27,196.56,20694.0
2023-03-22 10:30:00,196.52,196.55,195.26,195.43,21140.0,196.52,196.55,195.26,195.43,21140.0
2023-03-22 11:00:00,195.37,196.16,194.85,195.03,54760.0,195.37,196.16,194.85,195.03,54760.0
2023-03-22 11:30:00,195.22,195.47,194.97,195.31,34334.0,195.22,195.47,194.97,195.31,34334.0
2023-03-22 12:00:00,195.35,195.4,194.43,195.05,29509.0,195.35,195.4,194.43,195.05,29509.0
2023-03-22 12:30:00,194.98,195.04,194.51,194.58,13037.0,194.98,195.04,194.51,194.58,13037.0
2023-03-22 13:00:00,194.51,194.63,194.08,194.46,17395.0,194.51,194.63,194.08,194.46,17395.0
2023-03-22 13:30:00,194.46,194.93,194.4,194.92,18459.0,194.46,194.93,194.4,194.92,18459.0
2023-03-22 14:00:00,194.96,196.87,194.84,195.56,44982.0,194.96,196.87,194.84,195.56,44982.0
2023-03-22 14:30:00,195.45,196.87,193.96,194.71,42797.0,195.45,196.87,193.96,194.71,42797.0
2023-03-22 15:00:00,194.64,195.28,192.88,194.8,65237.0,194.64,195.28,192.88,194.8,65237.0
2023-03-22 15:30:00,194.74,194.74,189.84,189.94,144086.0,194.74,194.74,189.84,189.94,144086.0
2023-03-23 09:30:00,191.27,192.61,190.33,192.39,38885.0,191.27,192.61,190.33,192.39,38885.0
2023-03-23 10:00:00,192.39,193.29,192.23,192.65,114403.0,192.39,193.29,192.23,192.65,114403.0
2023-03-23 10:30:00,192.64,194.21,192.23,193.37,54200.0,192.64,194.21,192.23,193.37,54200.0
2023-03-23 11:00:00,193.47,193.99,193.24,193.25,43623.0,193.47,193.99,193.24,193.25,43623.0
2023-03-23 11:30:00,193.37,193.86,192.8,192.91,46135.0,193.37,193.86,192.8,192.91,46135.0
2023-03-23 12:00:00,192.86,193.24,191.95,192.37,97918.0,192.86,193.24,191.95,192.37,97918.0
2023-03-23 12:30:00,192.38,192.39,190.82,191.06,116655.0,192.38,192.39,190.82,191.06,116655.0
2023-03-23 13:00:00,191.1,191.34,190.32,190.61,63484.0,191.1,191.34,190.32,190.61,63484.0
2023-03-23 13:30:00,190.65,191.04,189.84,189.9,52903.0,190.65,191.04,189.84,189.9,52903.0
2023-03-23 14:00:00,189.87,190.24,188.35,188.41,56018.0,189.87,190.24,188.35,188.41,56018.0
2023-03-23 14:30:00,188.34,188.48,186.25,187.31,123113.0,188.34,188.48,186.25,187.31,123113.0
2023-03-23 15:00:00,187.35,189.05,185.74,186.4,199943.0,187.35,189.05,185.74,186.4,199943.0
2023-03-23 15:30:00,186.34,189.54,186.25,188.0,470731.0,186.34,189.54,186.25,188.0,470731.0
2023-03-24 09:30:00,186.62,186.73,183.19,184.95,72439.0,186.62,186.73,183.19,184.95,72439.0
2023-03-24 10:00:00,184.95,185.8,183.15,184.63,117298.0,184.95,185.8,183.15,184.63,117298.0
2023-03-24 10:30:00,184.66,185.26,184.17,185.09,49108.0,184.66,185.26,184.17,185.09,49108.0
2023-03-24 11:00:00,185.09,185.79,184.78,185.4,44376.0,185.09,185.79,184.78,185.4,44376.0
2023-03-24 11:30:00,185.37,186.6,184.95,186.45,31841.0,185.37,186.6,184.95,186.45,31841.0
2023-03-24 12:00:00,186.48,186.95,185.74,186.16,65712.0,186.48,186.95,185.74,186.16,65712.0
2023-03-24 12:30:00,186.17,187.04,186.06,186.39,45420.0,186.17,187.04,186.06,186.39,45420.0
2023-03-24 13:00:00,186.4,187.53,186.39,187.17,52878.0,186.4,187.53,186.39,187.17,52878.0
2023-03-24 13:30:00,187.19,187.61,186.48,186.9,43896.0,187.19,187.61,186.48,186.9,43896.0
2023-03-24 14:00:00,186.93,187.66,186.9,187.18,42420.0,186.93,187.66,186.9,187.18,42420.0
2023-03-24 14:30:00,187.17,187.88,187.14,187.69,52983.0,187.17,187.88,187.14,187.69,52983.0
2023-03-24 15:00:00,187.66,188.22,187.17,188.19,49730.0,187.66,188.22,187.17,188.19,49730.0
2023-03-24 15:30:00,188.16,188.73,187.27,188.34,186044.0,188.16,188.73,187.27,188.34,186044.0
2023-03-27 09:30:00,191.1,191.83,190.24,190.52,36209.0,191.1,191.83,190.24,190.52,36209.0
2023-03-27 10:00:00,190.25,190.75,189.61,190.02,30474.0,190.25,190.75,189.61,190.02,30474.0
2023-03-27 10:30:00,189.94,190.16,189.38,189.93,16144.0,189.94,190.16,189.38,189.93,16144.0
2023-03-27 11:00:00,189.99,190.17,189.24,189.52,15658.0,189.99,190.17,189.24,189.52,15658.0
2023-03-27 11:30:00,189.75,190.2,189.21,189.41,18582.0,189.75,190.2,189.21,189.41,18582.0
2023-03-27 12:00:00,189.41,190.71,189.31,190.67,14010.0,189.41,190.71,189.31,190.67,14010.0
2023-03-27 12:30:00,190.77,190.83,190.45,190.76,11750.0,190.77,190.83,190.45,190.76,11750.0
2023-03-27 13:00:00,190.83,190.84,190.13,190.59,18674.0,190.83,190.84,190.13,190.59,18674.0
2023-03-27 13:30:00,190.68,191.19,190.52,190.69,15215.0,190.68,191.19,190.52,190.69,15215.0
2023-03-27 14:00:00,190.75,191.61,190.43,191.6,19722.0,190.75,191.61,190.43,191.6,19722.0
2023-03-27 14:30:00,191.6,192.39,191.48,192.17,45062.0,191.6,192.39,191.48,192.17,45062.0
2023-03-27 15:00:00,192.23,192.29,191.54,191.95,24349.0,192.23,192.29,191.54,191.95,24349.0
2023-03-27 15:30:00,191.97,191.97,190.7,191.03,97411.0,191.97,191.97,190.7,191.03,97411.0
2023-03-28 09:30:00,189.43,191.02,188.94,190.39,33207.0,189.43,191.02,188.94,190.39,33207.0
2023-03-28 10:00:00,190.15,190.75,189.4,189.56,24779.0,190.15,190.75,189.4,189.56,24779.0
2023-03-28 10:30:00,189.65,189.65,188.61,189.11,21452.0,189.65,189.65,188.61,189.11,21452.0
2023-03-28 11:00:00,189.13,190.33,189.13,190.29,20176.0,189.13,190.33,189.13,190.29,20176.0
2023-03-28 11:30:00,190.28,190.72,190.21,190.59,19436.0,190.28,190.72,190.21,190.59,19436.0
2023-03-28 12:00:00,190.7,190.75,190.31,190.34,27405.0,190.7,190.75,190.31,190.34,27405.0
2023-03-28 12:30:00,190.3,190.45,189.89,190.2,23086.0,190.3,190.45,189.89,190.2,23086.0
2023-03-28 13:00:00,190.15,190.16,189.41,189.52,15361.0,190.15,190.16,189.41,189.52,15361.0
2023-03-28 13:30:00,189.61,189.62,188.97,189.13,20458.0,189.61,189.62,188.97,189.13,20458.0
2023-03-28 14:00:00,189.15,189.59,188.79,189.2,31244.0,189.15,189.59,188.79,189.2,31244.0
2023-03-28 14:30:00,189.2,189.8,188.99,189.78,26929.0,189.2,189.8,188.99,189.78,26929.0
2023-03-28 15:00:00,189.84,190.04,189.13,189.27,31531.0,189.84,190.04,189.13,189.27,31531.0
2023-03-28 15:30:00,189.23,190.08,189.01,189.99,122997.0,189.23,190.08,189.01,189.99,122997.0
2023-03-29 09:30:00,193.0,193.47,190.91,192.39,38827.0,193.0,193.47,190.91,192.39,38827.0
2023-03-29 10:00:00,192.4,193.22,192.27,192.76,47741.0,192.4,193.22,192.27,192.76,47741.0
2023-03-29 10:30:00,192.81,193.33,192.3,192.3,45588.0,192.81,193.33,192.3,192.3,45588.0
2023-03-29 11:00:00,192.32,192.53,191.62,191.82,25145.0,192.32,192.53,191.62,191.82,25145.0
2023-03-29 11:30:00,191.83,191.93,191.23,191.83,33783.0,191.83,191.93,191.23,191.83,33783.0
2023-03-29 12:00:00,191.76,192.25,191.73,191.97,23619.0,191.76,192.25,191.73,191.97,23619.0
2023-03-29 12:30:00,191.91,192.37,191.52,191.53,32485.0,191.91,192.37,191.52,191.53,32485.0
2023-03-29 13:00:00,191.56,191.79,191.3,191.62,16566.0,191.56,191.79,191.3,191.62,16566.0
2023-03-29 13:30:00,191.76,191.76,191.33,191.71,15952.0,191.76,191.76,191.33,191.71,15952.0
2023-03-29 14:00:00,191.73,192.17,191.42,192.05,22562.0,191.73,192.17,191.42,192.05,22562.0
2023-03-29 14:30:00,192.08,192.65,192.02,192.56,23822.0,192.08,192.65,192.02,192.56,23822.0
2023-03-29 15:00:00,192.53,193.14,192.09,193.06,29286.0,192.53,193.14,192.09,193.06,29286.0
2023-03-29 15:30:00,193.06,193.29,192.57,192.92,94277.0,193.06,193.29,192.57,192.92,94277.0
2023-03-30 09:30:00,194.92,196.13,193.59,196.08,76952.0,194.92,196.13,193.59,196.08,76952.0
2023-03-30 10:00:00,196.1,196.25,195.25,196.0,70670.0,196.1,196.25,195.25,196.0,70670.0
2023-03-30 10:30:00,196.09,197.1,195.93,196.82,57140.0,196.09,197.1,195.93,196.82,57140.0
2023-03-30 11:00:00,196.81,196.85,195.98,196.24,39691.0,196.81,196.85,195.98,196.24,39691.0
2023-03-30 11:30:00,196.21,196.67,195.79,196.36,69732.0,196.21,196.67,195.79,196.36,69732.0
2023-03-30 12:00:00,196.4,196.4,195.97,196.09,70565.0,196.4,196.4,195.97,196.09,70565.0
2023-03-30 12:30:00,196.11,196.11,194.46,194.52,80654.0,196.11,196.11,194.46,194.52,80654.0
2023-03-30 13:00:00,194.46,194.72,193.88,194.1,33603.0,194.46,194.72,193.88,194.1,33603.0
2023-03-30 13:30:00,194.17,194.73,193.88,194.58,26962.0,194.17,194.73,193.88,194.58,26962.0
2023-03-30 14:00:00,194.47,195.21,194.46,195.21,25614.0,194.47,195.21,194.46,195.21,25614.0
2023-03-30 14:30:00,195.21,195.97,195.15,195.92,56059.0,195.21,195.97,195.15,195.92,56059.0
2023-03-30 15:00:00,195.94,196.18,195.27,195.51,52412.0,195.94,196.18,195.27,195.51,52412.0
2023-03-30 15:30:00,195.5,195.78,194.75,194.93,107958.0,195.5,195.78,194.75,194.93,107958.0
2023-03-31 09:30:00,196.43,196.7,194.91,196.5,25240.0,196.43,196.7,194.91,196.5,25240.0
2023-03-31 10:00:00,196.57,197.24,196.38,197.07,39630.0,196.57,197.24,196.38,197.07,39630.0
2023-03-31 10:30:00,197.0,197.57,196.77,197.08,25828.0,197.0,197.57,196.77,197.08,25828.0
2023-03-31 11:00:00,197.01,197.63,196.58,197.23,16260.0,197.01,197.63,196.58,197.23,16260.0
2023-03-31 11:30:00,197.16,197.17,196.55,197.17,23197.0,197.16,197.17,196.55,197.17,23197.0
2023-03-31 12:00:00,197.3,197.68,196.98,197.08,22694.0,197.3,197.68,196.98,197.08,22694.0
2023-03-31 12:30:00,197.06,197.27,196.41,196.94,26172.0,197.06,197.27,196.41,196.94,26172.0
2023-03-31 13:00:00,196.88,196.94,196.57,196.64,18750.0,196.88,196.94,196.57,196.64,18750.0
2023-03-31 13:30:00,196.69,196.79,196.34,196.46,16160.0,196.69,196.79,196.34,196.46,16160.0
2023-03-31 14:00:00,196.5,197.22,196.46,197.09,31058.0,196.5,197.22,196.46,197.09,31058.0
2023-03-31 14:30:00,196.98,197.88,196.83,197.79,20343.0,196.98,197.88,196.83,197.79,20343.0
2023-03-31 15:00:00,197.78,198.67,197.54,198.41,39687.0,197.78,198.67,197.54,198.41,39687.0
2023-03-31 15:30:00,198.44,198.88,197.79,198.76,139325.0,198.44,198.88,197.79,198.76,139325.0
2023-04-03 09:30:00,197.7,199.69,196.85,197.32,60225.0,197.7,199.69,196.85,197.32,60225.0
2023-04-03 10:00:00,197.5,199.53,197.39,199.41,43161.0,197.5,199.53,197.39,199.41,43161.0
2023-04-03 10:30:00,199.54,199.86,198.56,198.71,94165.0,199.54,199.86,198.56,198.71,94165.0
2023-04-03 11:00:00,198.71,199.4,198.71,199.07,88086.0,198.71,199.4,198.71,199.07,88086.0
2023-04-03 11:30:00,199.07,199.94,198.88,199.78,58120.0,199.07,199.94,198.88,199.78,58120.0
2023-04-03 12:00:00,199.84,200.01,199.53,199.55,30876.0,199.84,200.01,199.53,199.55,30876.0
2023-04-03 12:30:00,199.56,199.56,198.91,199.23,22163.0,199.56,199.56,198.91,199.23,22163.0
2023-04-03 13:00:00,199.22,199.57,198.8,199.24,30684.0,199.22,199.57,198.8,199.24,30684.0
2023-04-03 13:30:00,199.19,199.33,197.79,198.3,25445.0,199.19,199.33,197.79,198.3,25445.0
2023-04-03 14:00:00,198.3,199.32,198.25,199.21,50096.0,198.3,199.32,198.25,199.21,50096.0
2023-04-03 14:30:00,199.21,199.63,199.15,199.31,31761.0,199.21,199.63,199.15,199.31,31761.0
2023-04-03 15:00:00,199.28,199.64,199.07,199.38,30269.0,199.28,199.64,199.07,199.38,30269.0
2023-04-03 15:30:00,199.38,200.11,199.31,199.92,149822.0,199.38,200.11,199.31,199.92,149822.0
2023-04-04 09:30:00,200.57,201.69,200.27,200.55,23653.0,200.57,201.69,200.27,200.55,23653.0
2023-04-04 10:00:00,200.47,200.76,198.3,198.3,27890.0,200.47,200.76,198.3,198.3,27890.0
2023-04-04 10:30:00,198.47,198.54,197.12,197.18,33611.0,198.47,198.54,197.12,197.18,33611.0
2023-04-04 11:00:00,197.17,197.17,195.71,196.54,24312.0,197.17,197.17,195.71,196.54,24312.0
2023-04-04 11:30:00,196.62,196.8,196.45,196.67,14972.0,196.62,196.8,196.45,196.67,14972.0
2023-04-04 12:00:00,196.66,197.4,196.42,197.25,12579.0,196.66,197.4,196.42,197.25,12579.0
2023-04-04 12:30:00,197.25,197.38,197.0,197.12,10371.0,197.25,197.38,197.0,197.12,10371.0
2023-04-04 13:00:00,197.04,197.86,196.88,197.47,20898.0,197.04,197.86,196.88,197.47,20898.0
2023-04-04 13:30:00,197.44,197.65,196.93,196.99,10233.0,197.44,197.65,196.93,196.99,10233.0
2023-04-04 14:00:00,196.86,197.15,196.5,196.52,9017.0,196.86,197.15,196.5,196.52,9017.0
2023-04-04 14:30:00,196.47,196.74,196.16,196.23,14189.0,196.47,196.74,196.16,196.23,14189.0
2023-04-04 15:00:00,196.23,196.58,195.75,196.0,31616.0,196.23,196.58,195.75,196.0,31616.0
2023-04-04 15:30:00,196.0,196.7,195.74,196.69,72429.0,196.0,196.7,195.74,196.69,72429.0
2023-04-05 09:30:00,195.07,195.63,193.92,195.29,57161.0,195.07,195.63,193.92,195.29,57161.0
2023-04-05 10:00:00,195.6,196.24,194.81,195.13,43141.0,195.6,196.24,194.81,195.13,43141.0
2023-04-05 10:30:00,195.3,195.59,194.78,195.0,15775.0,195.3,195.59,194.78,195.0,15775.0
2023-04-05 11:00:00,195.13,196.15,195.03,196.13,23527.0,195.13,196.15,195.03,196.13,23527.0
2023-04-05 11:30:00,195.95,196.78,195.94,196.3,10974.0,195.95,196.78,195.94,196.3,10974.0
2023-04-05 12:00:00,196.3,197.39,196.29,197.39,32159.0,196.3,197.39,196.29,197.39,32159.0
2023-04-05 12:30:00,197.33,197.57,197.07,197.36,15366.0,197.33,197.57,197.07,197.36,15366.0
2023-04-05 13:00:00,197.36,197.8,197.16,197.34,23789.0,197.36,197.8,197.16,197.34,23789.0
2023-04-05 13:30:00,197.39,198.0,197.37,197.84,19096.0,197.39,198.0,197.37,197.84,19096.0
2023-04-05 14:00:00,197.84,198.12,197.58,197.74,18081.0,197.84,198.12,197.58,197.74,18081.0
2023-04-05 14:30:00,197.59,197.88,197.38,197.46,20945.0,197.59,197.88,197.38,197.46,20945.0
2023-04-05 15:00:00,197.38,197.56,197.03,197.17,27483.0,197.38,197.56,197.03,197.17,27483.0
2023-04-05 15:30:00,197.23,197.66,196.93,197.04,105924.0,197.23,197.66,196.93,197.04,105924.0
2023-04-06 09:30:00,197.0,197.0,194.43,195.14,57721.0,197.0,197.0,194.43,195.14,57721.0
2023-04-06 10:00:00,195.22,195.41,194.73,195.17,24873.0,195.22,195.41,194.73,195.17,24873.0
2023-04-06 10:30:00,195.18,195.37,194.12,194.78,18063.0,195.18,195.37,194.12,194.78,18063.0
2023-04-06 11:00:00,194.64,195.19,194.52,194.53,10625.0,194.64,195.19,194.52,194.53,10625.0
2023-04-06 11:30:00,194.62,194.83,194.48,194.69,10463.0,194.62,194.83,194.48,194.69,10463.0
2023-04-06 12:00:00,194.71,194.98,194.5,194.7,12248.0,194.71,194.98,194.5,194.7,12248.0
2023-04-06 12:30:00,194.76,195.75,194.76,195.5,16498.0,194.76,195.75,194.76,195.5,16498.0
2023-04-06 13:00:00,195.42,195.66,195.28,195.54,10621.0,195.42,195.66,195.28,195.54,10621.0
2023-04-06 13:30:00,195.6,195.67,195.01,195.16,9925.0,195.6,195.67,195.01,195.16,9925.0
2023-04-06 14:00:00,195.12,195.61,195.05,195.49,13091.0,195.12,195.61,195.05,195.49,13091.0
2023-04-06 14:30:00,195.52,195.54,195.05,195.16,12031.0,195.52,195.54,195.05,195.16,12031.0
2023-04-06 15:00:00,195.22,195.31,194.72,195.17,25919.0,195.22,195.31,194.72,195.17,25919.0
2023-04-06 15:30:00,195.23,195.88,195.19,195.8,104537.0,195.23,195.88,195.19,195.8,104537.0
2023-04-10 09:30:00,194.98,196.26,193.96,195.9,37313.0,194.98,196.26,193.96,195.9,37313.0
2023-04-10 10:00:00,195.9,196.32,195.06,195.31,14478.0,195.9,196.32,195.06,195.31,14478.0
2023-04-10 10:30:00,195.36,196.02,195.36,195.53,8928.0,195.36,196.02,195.36,195.53,8928.0
2023-04-10 11:00:00,195.54,195.75,195.36,195.44,11635.0,195.54,195.75,195.36,195.44,11635.0
2023-04-10 11:30:00,195.44,195.61,194.65,194.69,8095.0,195.44,195.61,194.65,194.69,8095.0
2023-04-10 12:00:00,194.72,194.95,194.41,194.71,6182.0,194.72,194.95,194.41,194.71,6182.0
2023-04-10 12:30:00,194.82,195.69,194.77,195.54,11811.0,194.82,195.69,194.77,195.54,11811.0
2023-04-10 13:00:00,195.53,195.92,195.52,195.83,14473.0,195.53,195.92,195.52,195.83,14473.0
2023-04-10 13:30:00,195.83,195.95,195.33,195.41,12502.0,195.83,195.95,195.33,195.41,12502.0
2023-04-10 14:00:00,195.42,195.74,195.16,195.41,13515.0,195.42,195.74,195.16,195.41,13515.0
2023-04-10 14:30:00,195.44,195.79,195.21,195.7,23089.0,195.44,195.79,195.21,195.7,23089.0
2023-04-10 15:00:00,195.74,196.34,195.74,196.15,19459.0,195.74,196.34,195.74,196.15,19459.0
2023-04-10 15:30:00,196.19,196.92,195.86,196.86,114271.0,196.19,196.92,195.86,196.86,114271.0
2023-04-11 09:30:00,198.0,200.73,197.2,200.56,35048.0,198.0,200.73,197.2,200.56,35048.0
2023-04-11 10:00:00,200.65,201.36,199.88,200.33,13250.0,200.65,201.36,199.88,200.33,13250.0
2023-04-11 10:30:00,200.28,200.31,198.81,199.24,15799.0,200.28,200.31,198.81,199.24,15799.0
2023-04-11 11:00:00,199.31,199.51,199.09,199.34,12201.0,199.31,199.51,199.09,199.34,12201.0
2023-04-11 11:30:00,199.19,199.54,199.11,199.36,14823.0,199.19,199.54,199.11,199.36,14823.0
2023-04-11 12:00:00,199.51,199.75,199.26,199.54,11789.0,199.51,199.75,199.26,199.54,11789.0
2023-04-11 12:30:00,199.53,199.65,199.1,199.51,30901.0,199.53,199.65,199.1,199.51,30901.0
2023-04-11 13:00:00,199.45,199.74,199.22,199.54,14889.0,199.45,199.74,199.22,199.54,14889.0
2023-04-11 13:30:00,199.58,199.62,199.32,199.41,23619.0,199.58,199.62,199.32,199.41,23619.0
2023-04-11 14:00:00,199.5,199.66,199.27,199.61,28015.0,199.5,199.66,199.27,199.61,28015.0
2023-04-11 14:30:00,199.66,199.84,199.53,199.69,26295.0,199.66,199.84,199.53,199.69,26295.0
2023-04-11 15:00:00,199.66,200.3,199.61,200.3,34829.0,199.66,200.3,199.61,200.3,34829.0
2023-04-11 15:30:00,200.31,200.69,199.18,199.69,131784.0,200.31,200.69,199.18,199.69,131784.0
2023-04-12 09:30:00,202.27,203.03,200.81,201.19,22526.0,202.27,203.03,200.81,201.19,22526.0
2023-04-12 10:00:00,201.03,201.77,200.64,201.21,27795.0,201.03,201.77,200.64,201.21,27795.0
2023-04-12 10:30:00,201.26,201.26,200.34,200.59,40928.0,201.26,201.26,200.34,200.59,40928.0
2023-04-12 11:00:00,200.48,200.67,198.99,199.33,50664.0,200.48,200.67,198.99,199.33,50664.0
2023-04-12 11:30:00,199.23,200.11,199.21,199.76,30119.0,199.23,200.11,199.21,199.76,30119.0
2023-04-12 12:00:00,199.72,200.0,199.22,199.54,24330.0,199.72,200.0,199.22,199.54,24330.0
2023-04-12 12:30:00,199.67,200.17,199.22,200.1,17531.0,199.67,200.17,199.22,200.1,17531.0
2023-04-12 13:00:00,200.11,200.75,199.97,200.48,26206.0,200.11,200.75,199.97,200.48,26206.0
2023-04-12 13:30:00,200.58,200.79,200.19,200.35,12861.0,200.58,200.79,200.19,200.35,12861.0
2023-04-12 14:00:00,200.25,200.47,199.45,199.45,23279.0,200.25,200.47,199.45,199.45,23279.0
2023-04-12 14:30:00,199.37,199.44,198.15,198.28,18870.0,199.37,199.44,198.15,198.28,18870.0
2023-04-12 15:00:00,198.23,198.5,197.29,197.44,34666.0,198.23,198.5,197.29,197.44,34666.0
2023-04-12 15:30:00,197.41,198.05,197.33,198.01,91968.0,197.41,198.05,197.33,198.01,91968.0
2023-04-13 09:30:00,199.48,199.48,197.69,198.95,18217.0,199.48,199.48,197.69,198.95,18217.0
2023-04-13 10:00:00,198.89,199.9,198.63,199.86,12317.0,198.89,199.9,198.63,199.86,12317.0
2023-04-13 10:30:00,199.85,201.19,199.75,201.01,23117.0,199.85,201.19,199.75,201.01,23117.0
2023-04-13 11:00:00,201.08,201.37,200.91,201.3,15753.0,201.08,201.37,200.91,201.3,15753.0
2023-04-13 11:30:00,201.34,201.71,201.2,201.69,17209.0,201.34,201.71,201.2,201.69,17209.0
2023-04-13 12:00:00,201.69,201.77,201.24,201.43,13626.0,201.69,201.77,201.24,201.43,13626.0
2023-04-13 12:30:00,201.44,201.91,201.23,201.69,14799.0,201.44,201.91,201.23,201.69,14799.0
2023-04-13 13:00:00,201.77,202.33,201.63,201.98,20484.0,201.77,202.33,201.63,201.98,20484.0
2023-04-13 13:30:00,202.06,202.8,201.83,202.71,15046.0,202.06,202.8,201.83,202.71,15046.0
2023-04-13 14:00:00,202.67,202.98,202.55,202.75,13891.0,202.67,202.98,202.55,202.75,13891.0
2023-04-13 14:30:00,202.86,203.02,202.56,202.93,17578.0,202.86,203.02,202.56,202.93,17578.0
2023-04-13 15:00:00,202.94,203.18,202.48,202.98,22650.0,202.94,203.18,202.48,202.98,22650.0
2023-04-13 15:30:00,203.05,203.67,202.62,202.78,165485.0,203.05,203.67,202.62,202.78,165485.0
2023-04-14 09:30:00,202.39,203.32,202.06,203.31,8150.0,202.39,203.32,202.06,203.31,8150.0
2023-04-14 10:00:00,203.09,203.09,200.39,200.59,15630.0,203.09,203.09,200.39,200.59,15630.0
2023-04-14 10:30:00,200.68,200.87,199.99,200.21,12865.0,200.68,200.87,199.99,200.21,12865.0
2023-04-14 11:00:00,200.13,200.3,199.56,199.56,15081.0,200.13,200.3,199.56,199.56,15081.0
2023-04-14 11:30:00,199.46,199.58,198.71,199.23,16684.0,199.46,199.58,198.71,199.23,16684.0
2023-04-14 12:00:00,199.22,199.33,198.86,199.16,5942.0,199.22,199.33,198.86,199.16,5942.0
2023-04-14 12:30:00,199.17,199.32,198.81,198.89,6255.0,199.17,199.32,198.81,198.89,6255.0
2023-04-14 13:00:00,198.83,199.45,198.61,198.91,10371.0,198.83,199.45,198.61,198.91,10371.0
2023-04-14 13:30:00,198.84,199.21,198.55,199.01,7837.0,198.84,199.21,198.55,199.01,7837.0
2023-04-14 14:00:00,199.0,199.46,198.88,199.32,9209.0,199.0,199.46,198.88,199.32,9209.0
2023-04-14 14:30:00,199.41,199.89,199.32,199.87,8309.0,199.41,199.89,199.32,199.87,8309.0
2023-04-14 15:00:00,199.84,199.96,199.22,199.95,11494.0,199.84,199.96,199.22,199.95,11494.0
2023-04-14 15:30:00,199.9,200.59,199.88,200.36,44285.0,199.9,200.59,199.88,200.36,44285.0
2023-04-17 09:30:00,200.74,201.87,200.33,200.51,30840.0,200.74,201.87,200.33,200.51,30840.0
2023-04-17 10:00:00,200.58,200.76,200.09,200.74,16867.0,200.58,200.76,200.09,200.74,16867.0
2023-04-17 10:30:00,200.66,201.29,200.59,200.75,10407.0,200.66,201.29,200.59,200.75,10407.0
2023-04-17 11:00:00,200.84,200.87,200.22,200.67,11569.0,200.84,200.87,200.22,200.67,11569.0
2023-04-17 11:30:00,200.58,200.58,199.74,200.38,44587.0,200.58,200.58,199.74,200.38,44587.0
2023-04-17 12:00:00,200.36,201.23,200.35,201.23,13524.0,200.36,201.23,200.35,201.23,13524.0
2023-04-17 12:30:00,201.33,201.46,201.05,201.07,5035.0,201.33,201.46,201.05,201.07,5035.0
2023-04-17 13:00:00,201.12,201.23,200.73,201.14,5548.0,201.12,201.23,200.73,201.14,5548.0
2023-04-17 13:30:00,201.21,201.3,200.72,200.83,11744.0,201.21,201.3,200.72,200.83,11744.0
2023-04-17 14:00:00,200.83,201.19,200.68,201.02,11550.0,200.83,201.19,200.68,201.02,11550.0
2023-04-17 14:30:00,200.98,202.13,200.97,202.13,13983.0,200.98,202.13,200.97,202.13,13983.0
2023-04-17 15:00:00,202.27,202.82,202.27,202.82,13971.0,202.27,202.82,202.27,202.82,13971.0
2023-04-17 15:30:00,202.8,203.14,202.53,202.63,96177.0,202.8,203.14,202.53,202.63,96177.0
2023-04-18 09:30:00,204.0,204.41,203.18,203.18,20955.0,204.0,204.41,203.18,203.18,20955.0
2023-04-18 10:00:00,201.94,202.79,201.67,202.11,25053.0,201.94,202.79,201.67,202.11,25053.0
2023-04-18 10:30:00,202.11,202.4,201.58,202.4,5859.0,202.11,202.4,201.58,202.4,5859.0
2023-04-18 11:00:00,202.37,202.45,200.7,201.08,22280.0,202.37,202.45,200.7,201.08,22280.0
2023-04-18 11:30:00,201.03,201.69,201.0,201.11,20130.0,201.03,201.69,201.0,201.11,20130.0
2023-04-18 12:00:00,200.96,201.32,200.65,200.92,18650.0,200.96,201.32,200.65,200.92,18650.0
2023-04-18 12:30:00,201.0,202.04,200.9,201.67,29266.0,201.0,202.04,200.9,201.67,29266.0
2023-04-18 13:00:00,201.68,202.06,201.48,201.76,14068.0,201.68,202.06,201.48,201.76,14068.0
2023-04-18 13:30:00,201.69,202.32,201.69,201.84,14177.0,201.69,202.32,201.69,201.84,14177.0
2023-04-18 14:00:00,201.88,202.64,201.63,202.41,26312.0,201.88,202.64,201.63,202.41,26312.0
2023-04-18 14:30:00,202.28,202.78,201.93,202.78,55833.0,202.28,202.78,201.93,202.78,55833.0
2023-04-18 15:00:00,202.81,203.24,202.56,203.2,36039.0,202.81,203.24,202.56,203.2,36039.0
2023-04-18 15:30:00,203.18,203.74,202.66,202.68,87288.0,203.18,203.74,202.66,202.68,87288.0
2023-04-19 09:30:00,201.11,202.38,200.12,200.68,25252.0,201.11,202.38,200.12,200.68,25252.0
2023-04-19 10:00:00,200.81,201.7,200.43,200.68,19581.0,200.81,201.7,200.43,200.68,19581.0
2023-04-19 10:30:00,200.45,201.09,200.43,200.68,24077.0,200.45,201.09,200.43,200.68,24077.0
2023-04-19 11:00:00,200.74,201.0,200.63,200.77,19407.0,200.74,201.0,200.63,200.77,19407.0
2023-04-19 11:30:00,200.75,201.62,200.35,201.6,12631.0,200.75,201.62,200.35,201.6,12631.0
2023-04-19 12:00:00,201.74,201.81,201.16,201.17,14765.0,201.74,201.81,201.16,201.17,14765.0
2023-04-19 12:30:00,201.28,201.46,201.07,201.4,14247.0,201.28,201.46,201.07,201.4,14247.0
2023-04-19 13:00:00,201.49,201.77,201.07,201.38,24874.0,201.49,201.77,201.07,201.38,24874.0
2023-04-19 13:30:00,201.53,201.57,200.96,201.5,13311.0,201.53,201.57,200.96,201.5,13311.0
2023-04-19 14:00:00,201.59,202.16,201.22,202.13,22758.0,201.59,202.16,201.22,202.13,22758.0
2023-04-19 14:30:00,202.15,202.61,201.86,202.09,24897.0,202.15,202.61,201.86,202.09,24897.0
2023-04-19 15:00:00,202.03,202.04,201.6,202.0,28235.0,202.03,202.04,201.6,202.0,28235.0
2023-04-19 15:30:00,202.02,202.05,200.69,201.85,69696.0,202.02,202.05,200.69,201.85,69696.0
2023-04-20 09:30:00,199.73,200.48,196.79,197.58,50518.0,199.73,200.48,196.79,197.58,50518.0
2023-04-20 10:00:00,197.65,200.41,197.38,200.1,64613.0,197.65,200.41,197.38,200.1,64613.0
2023-04-20 10:30:00,200.16,200.16,199.37,199.63,26245.0,200.16,200.16,199.37,199.63,26245.0
2023-04-20 11:00:00,199.74,199.75,198.97,199.3,16864.0,199.74,199.75,198.97,199.3,16864.0
2023-04-20 11:30:00,199.3,199.7,198.46,199.38,23045.0,199.3,199.7,198.46,199.38,23045.0
2023-04-20 12:00:00,199.42,199.54,199.03,199.39,9738.0,199.42,199.54,199.03,199.39,9738.0
2023-04-20 12:30:00,199.29,199.92,199.26,199.92,13337.0,199.29,199.92,199.26,199.92,13337.0
2023-04-20 13:00:00,199.91,199.92,199.52,199.87,9894.0,199.91,199.92,199.52,199.87,9894.0
2023-04-20 13:30:00,200.03,200.09,199.57,199.62,20685.0,200.03,200.09,199.57,199.62,20685.0
2023-04-20 14:00:00,199.61,199.61,199.02,199.34,42821.0,199.61,199.61,199.02,199.34,42821.0
2023-04-20 14:30:00,199.17,199.41,198.49,198.66,28302.0,199.17,199.41,198.49,198.66,28302.0
2023-04-20 15:00:00,198.61,198.82,197.65,198.1,18251.0,198.61,198.82,197.65,198.1,18251.0
2023-04-20 15:30:00,198.17,198.99,197.95,198.61,106946.0,198.17,198.99,197.95,198.61,106946.0
2023-04-21 09:30:00,199.6,202.03,199.6,200.32,35219.0,199.6,202.03,199.6,200.32,35219.0
2023-04-21 10:00:00,200.35,201.29,200.32,200.99,32730.0,200.35,201.29,200.32,200.99,32730.0
2023-04-21 10:30:00,200.95,201.45,199.95,200.37,22011.0,200.95,201.45,199.95,200.37,22011.0
2023-04-21 11:00:00,200.44,200.99,200.39,200.62,9275.0,200.44,200.99,200.39,200.62,9275.0
2023-04-21 11:30:00,200.68,201.01,200.41,200.78,10042.0,200.68,201.01,200.41,200.78,10042.0
2023-04-21 12:00:00,200.78,201.28,200.52,200.66,13118.0,200.78,201.28,200.52,200.66,13118.0
2023-04-21 12:30:00,200.71,200.72,200.39,200.65,6777.0,200.71,200.72,200.39,200.65,6777.0
2023-04-21 13:00:00,200.65,200.98,200.53,200.98,12416.0,200.65,200.98,200.53,200.98,12416.0
2023-04-21 13:30:00,201.0,202.11,200.96,201.95,19536.0,201.0,202.11,200.96,201.95,19536.0
2023-04-21 14:00:00,202.02,202.51,202.01,202.29,22232.0,202.02,202.51,202.01,202.29,22232.0
2023-04-21 14:30:00,202.23,202.34,201.88,202.18,15724.0,202.23,202.34,201.88,202.18,15724.0
2023-04-21 15:00:00,202.08,202.08,201.19,201.37,23865.0,202.08,202.08,201.19,201.37,23865.0
2023-04-21 15:30:00,201.43,202.46,201.25,202.31,103992.0,201.43,202.46,201.25,202.31,103992.0
2023-04-24 09:30:00,202.71,203.67,202.08,202.72,52991.0,202.71,203.67,202.08,202.72,52991.0
2023-04-24 10:00:00,202.79,203.38,202.28,202.81,13847.0,202.79,203.38,202.28,202.81,13847.0
2023-04-24 10:30:00,202.77,202.93,201.52,201.59,35836.0,202.77,202.93,201.52,201.59,35836.0
2023-04-24 11:00:00,201.67,201.67,200.84,201.24,11784.0,201.67,201.67,200.84,201.24,11784.0
2023-04-24 11:30:00,201.25,201.44,200.88,201.22,15254.0,201.25,201.44,200.88,201.22,15254.0
2023-04-24 12:00:00,201.23,201.58,201.04,201.49,23001.0,201.23,201.58,201.04,201.49,23001.0
2023-04-24 12:30:00,201.5,201.74,201.24,201.4,38246.0,201.5,201.74,201.24,201.4,38246.0
2023-04-24 13:00:00,201.44,201.48,201.24,201.41,31013.0,201.44,201.48,201.24,201.41,31013.0
2023-04-24 13:30:00,201.42,202.38,201.42,202.22,44345.0,201.42,202.38,201.42,202.22,44345.0
2023-04-24 14:00:00,202.25,202.31,201.39,201.48,24703.0,202.25,202.31,201.39,201.48,24703.0
2023-04-24 14:30:00,201.37,201.51,201.06,201.1,26159.0,201.37,201.51,201.06,201.1,26159.0
2023-04-24 15:00:00,201.1,202.12,201.09,201.94,61864.0,201.1,202.12,201.09,201.94,61864.0
2023-04-24 15:30:00,201.91,203.03,201.91,202.99,157224.0,201.91,203.03,201.91,202.99,157224.0
2023-04-25 09:30:00,202.67,208.8,198.93,199.66,289127.0,202.67,208.8,198.93,199.66,289127.0
2023-04-25 10:00:00,199.66,201.67,199.37,200.65,108021.0,199.66,201.67,199.37,200.65,108021.0
2023-04-25 10:30:00,200.66,200.85,199.59,200.51,44784.0,200.66,200.85,199.59,200.51,44784.0
2023-04-25 11:00:00,200.5,200.81,199.23,199.31,42142.0,200.5,200.81,199.23,199.31,42142.0
2023-04-25 11:30:00,199.21,199.88,198.99,199.11,41729.0,199.21,199.88,198.99,199.11,41729.0
2023-04-25 12:00:00,199.02,199.47,198.61,199.47,33426.0,199.02,199.47,198.61,199.47,33426.0
2023-04-25 12:30:00,199.52,199.53,198.46,198.63,42826.0,199.52,199.53,198.46,198.63,42826.0
2023-04-25 13:00:00,198.63,198.77,197.32,197.34,24948.0,198.63,198.77,197.32,197.34,24948.0
2023-04-25 13:30:00,197.39,197.39,196.44,196.44,47895.0,197.39,197.39,196.44,196.44,47895.0
2023-04-25 14:00:00,196.5,196.74,194.74,195.0,84068.0,196.5,196.74,194.74,195.0,84068.0
2023-04-25 14:30:00,194.96,194.96,193.09,193.16,95166.0,194.96,194.96,193.09,193.16,95166.0
2023-04-25 15:00:00,193.12,193.97,192.8,192.97,111746.0,193.12,193.97,192.8,192.97,111746.0
2023-04-25 15:30:00,193.02,193.09,191.56,191.73,328156.0,193.02,193.09,191.56,191.73,328156.0
2023-04-26 09:30:00,190.13,190.75,188.32,190.02,92526.0,190.13,190.75,188.32,190.02,92526.0
2023-04-26 10:00:00,189.97,190.49,188.25,188.45,169048.0,189.97,190.49,188.25,188.45,169048.0
2023-04-26 10:30:00,188.56,189.65,188.48,189.17,155342.0,188.56,189.65,188.48,189.17,155342.0
2023-04-26 11:00:00,189.1,191.43,189.1,191.4,470417.0,189.1,191.43,189.1,191.4,470417.0
2023-04-26 11:30:00,191.42,192.07,191.09,191.44,70370.0,191.42,192.07,191.09,191.44,70370.0
2023-04-26 12:00:00,191.49,191.73,190.92,191.03,51043.0,191.49,191.73,190.92,191.03,51043.0
2023-04-26 12:30:00,191.05,191.06,190.55,190.62,21034.0,191.05,191.06,190.55,190.62,21034.0
2023-04-26 13:00:00,190.8,191.14,190.7,190.99,29226.0,190.8,191.14,190.7,190.99,29226.0
2023-04-26 13:30:00,191.01,191.41,190.35,190.56,55169.0,191.01,191.41,190.35,190.56,55169.0
2023-04-26 14:00:00,190.65,190.65,190.02,190.3,55076.0,190.65,190.65,190.02,190.3,55076.0
2023-04-26 14:30:00,190.26,190.31,189.33,189.59,36554.0,190.26,190.31,189.33,189.59,36554.0
2023-04-26 15:00:00,189.62,190.19,189.38,189.98,69385.0,189.62,190.19,189.38,189.98,69385.0
2023-04-26 15:30:00,190.05,190.18,189.03,189.91,193708.0,190.05,190.18,189.03,189.91,193708.0
2023-04-27 09:30:00,189.5,191.37,178.47,178.68,524780.0,189.5,191.37,178.47,178.68,524780.0
2023-04-27 10:00:00,178.69,181.78,178.68,180.68,667815.0,178.69,181.78,178.68,180.68,667815.0
2023-04-27 10:30:00,180.58,182.43,179.71,180.01,90799.0,180.58,182.43,179.71,180.01,90799.0
2023-04-27 11:00:00,180.11,180.26,177.0,178.7,111975.0,180.11,180.26,177.0,178.7,111975.0
2023-04-27 11:30:00,178.81,179.25,177.56,178.6,109598.0,178.81,179.25,177.56,178.6,109598.0
2023-04-27 12:00:00,178.64,180.72,178.62,180.35,87673.0,178.64,180.72,178.62,180.35,87673.0
2023-04-27 12:30:00,180.31,181.08,179.92,180.05,74311.0,180.31,181.08,179.92,180.05,74311.0
2023-04-27 13:00:00,180.18,180.22,179.28,179.84,63146.0,180.18,180.22,179.28,179.84,63146.0
2023-04-27 13:30:00,179.9,181.55,179.68,181.36,100583.0,179.9,181.55,179.68,181.36,100583.0
2023-04-27 14:00:00,181.42,184.06,181.42,183.92,91742.0,181.42,184.06,181.42,183.92,91742.0
2023-04-27 14:30:00,183.83,184.72,183.47,184.0,154414.0,183.83,184.72,183.47,184.0,154414.0
2023-04-27 15:00:00,184.0,184.07,182.97,183.09,105913.0,184.0,184.07,182.97,183.09,105913.0
2023-04-27 15:30:00,183.07,184.0,182.53,183.46,355382.0,183.07,184.0,182.53,183.46,355382.0
2023-04-28 09:30:00,183.04,188.5,183.04,187.35,84103.0,183.04,188.5,183.04,187.35,84103.0
2023-04-28 10:00:00,187.36,191.31,187.36,189.41,77386.0,187.36,191.31,187.36,189.41,77386.0
2023-04-28 10:30:00,189.74,190.36,188.54,188.92,79084.0,189.74,190.36,188.54,188.92,79084.0
2023-04-28 11:00:00,188.95,190.4,188.58,190.05,61607.0,188.95,190.4,188.58,190.05,61607.0
2023-04-28 11:30:00,190.14,191.24,190.01,191.23,43917.0,190.14,191.24,190.01,191.23,43917.0
2023-04-28 12:00:00,191.15,191.61,190.63,190.78,35224.0,191.15,191.61,190.63,190.78,35224.0
2023-04-28 12:30:00,190.84,191.14,189.8,190.23,70273.0,190.84,191.14,189.8,190.23,70273.0
2023-04-28 13:00:00,190.34,190.59,189.23,189.5,20106.0,190.34,190.59,189.23,189.5,20106.0
2023-04-28 13:30:00,189.51,189.79,188.86,189.3,30354.0,189.51,189.79,188.86,189.3,30354.0
2023-04-28 14:00:00,189.48,189.7,188.55,188.78,94456.0,189.48,189.7,188.55,188.78,94456.0
2023-04-28 14:30:00,188.85,188.94,188.0,188.28,88789.0,188.85,188.94,188.0,188.28,88789.0
2023-04-28 15:00:00,188.26,188.35,187.16,187.3,67310.0,188.26,188.35,187.16,187.3,67310.0
2023-04-28 15:30:00,187.33,188.25,186.9,188.23,238865.0,187.33,188.25,186.9,188.23,238865.0
2023-05-01 09:30:00,188.75,188.82,187.03,187.88,49092.0,188.75,188.82,187.03,187.88,49092.0
2023-05-01 10:00:00,187.7,188.03,187.07,187.64,96795.0,187.7,188.03,187.07,187.64,96795.0
2023-05-01 10:30:00,187.64,189.64,187.63,189.25,80281.0,187.64,189.64,187.63,189.25,80281.0
2023-05-01 11:00:00,189.39,189.65,188.79,189.03,83841.0,189.39,189.65,188.79,189.03,83841.0
2023-05-01 11:30:00,188.96,190.48,188.68,190.33,31580.0,188.96,190.48,188.68,190.33,31580.0
2023-05-01 12:00:00,190.45,191.47,190.45,191.35,66393.0,190.45,191.47,190.45,191.35,66393.0
2023-05-01 12:30:00,191.35,192.02,190.98,191.6,64059.0,191.35,192.02,190.98,191.6,64059.0
2023-05-01 13:00:00,191.59,192.43,191.46,192.25,94335.0,191.59,192.43,191.46,192.25,94335.0
2023-05-01 13:30:00,192.28,192.38,191.93,192.01,52561.0,192.28,192.38,191.93,192.01,52561.0
2023-05-01 14:00:00,192.08,192.13,191.34,191.79,52402.0,192.08,192.13,191.34,191.79,52402.0
2023-05-01 14:30:00,191.78,191.82,190.79,191.09,92781.0,191.78,191.82,190.79,191.09,92781.0
2023-05-01 15:00:00,191.09,191.24,190.53,191.01,49949.0,191.09,191.24,190.53,191.01,49949.0
2023-05-01 15:30:00,191.02,191.08,189.9,189.91,241222.0,191.02,191.08,189.9,189.91,241222.0
2023-05-02 09:30:00,189.15,189.74,187.88,188.32,56196.0,189.15,189.74,187.88,188.32,56196.0
2023-05-02 10:00:00,188.32,188.43,184.95,185.48,78699.0,188.32,188.43,184.95,185.48,78699.0
2023-05-02 10:30:00,185.52,185.92,184.48,184.53,72893.0,185.52,185.92,184.48,184.53,72893.0
2023-05-02 11:00:00,184.41,184.62,183.99,184.61,39517.0,184.41,184.62,183.99,184.61,39517.0
2023-05-02 11:30:00,184.61,185.24,184.11,185.0,59883.0,184.61,185.24,184.11,185.0,59883.0
2023-05-02 12:00:00,185.06,185.19,184.56,184.94,63070.0,185.06,185.19,184.56,184.94,63070.0
2023-05-02 12:30:00,184.94,186.31,184.92,185.88,69758.0,184.94,186.31,184.92,185.88,69758.0
2023-05-02 13:00:00,185.84,186.44,185.31,186.13,23205.0,185.84,186.44,185.31,186.13,23205.0
2023-05-02 13:30:00,186.16,186.76,185.79,186.61,28548.0,186.16,186.76,185.79,186.61,28548.0
2023-05-02 14:00:00,186.71,186.71,186.02,186.17,30560.0,186.71,186.71,186.02,186.17,30560.0
2023-05-02 14:30:00,186.25,186.95,186.05,186.76,52703.0,186.25,186.95,186.05,186.76,52703.0
2023-05-02 15:00:00,186.79,187.06,186.35,186.8,42877.0,186.79,187.06,186.35,186.8,42877.0
2023-05-02 15:30:00,186.78,186.79,185.4,185.67,245158.0,186.78,186.79,185.4,185.67,245158.0
2023-05-03 09:30:00,187.07,187.57,185.36,187.08,45304.0,187.07,187.57,185.36,187.08,45304.0
2023-05-03 10:00:00,187.09,188.2,187.07,187.19,29558.0,187.09,188.2,187.07,187.19,29558.0
2023-05-03 10:30:00,187.23,187.44,186.73,187.18,33457.0,187.23,187.44,186.73,187.18,33457.0
2023-05-03 11:00:00,187.17,187.55,186.88,187.54,29579.0,187.17,187.55,186.88,187.54,29579.0
2023-05-03 11:30:00,187.55,187.93,186.97,187.02,33348.0,187.55,187.93,186.97,187.02,33348.0
2023-05-03 12:00:00,186.99,187.4,186.81,187.37,17128.0,186.99,187.4,186.81,187.37,17128.0
2023-05-03 12:30:00,187.32,187.51,187.03,187.5,31486.0,187.32,187.51,187.03,187.5,31486.0
2023-05-03 13:00:00,187.54,188.5,187.33,188.45,175577.0,187.54,188.5,187.33,188.45,175577.0
2023-05-03 13:30:00,188.54,189.28,188.51,188.68,24900.0,188.54,189.28,188.51,188.68,24900.0
2023-05-03 14:00:00,188.64,189.42,188.03,188.97,49601.0,188.64,189.42,188.03,188.97,49601.0
2023-05-03 14:30:00,188.81,189.25,187.3,188.58,34106.0,188.81,189.25,187.3,188.58,34106.0
2023-05-03 15:00:00,188.82,188.98,187.19,187.81,77779.0,188.82,188.98,187.19,187.81,77779.0
2023-05-03 15:30:00,187.74,188.14,186.94,187.01,176140.0,187.74,188.14,186.94,187.01,176140.0
2023-05-04 09:30:00,186.51,187.57,185.69,186.92,47991.0,186.51,187.57,185.69,186.92,47991.0
2023-05-04 10:00:00,186.93,187.24,184.73,184.83,60980.0,186.93,187.24,184.73,184.83,60980.0
2023-05-04 10:30:00,184.83,186.32,184.73,185.85,41281.0,184.83,186.32,184.73,185.85,41281.0
2023-05-04 11:00:00,185.95,186.34,185.31,185.72,45062.0,185.95,186.34,185.31,185.72,45062.0
2023-05-04 11:30:00,185.75,185.98,184.12,184.34,42816.0,185.75,185.98,184.12,184.34,42816.0
2023-05-04 12:00:00,184.5,185.75,184.31,185.74,41405.0,184.5,185.75,184.31,185.74,41405.0
2023-05-04 12:30:00,185.76,185.99,184.84,184.93,27477.0,185.76,185.99,184.84,184.93,27477.0
2023-05-04 13:00:00,184.89,184.95,184.23,184.78,35670.0,184.89,184.95,184.23,184.78,35670.0
2023-05-04 13:30:00,184.69,184.98,184.43,184.85,43667.0,184.69,184.98,184.43,184.85,43667.0
2023-05-04 14:00:00,184.78,185.0,184.01,184.01,27209.0,184.78,185.0,184.01,184.01,27209.0
2023-05-04 14:30:00,183.96,184.5,183.74,184.42,36178.0,183.96,184.5,183.74,184.42,36178.0
2023-05-04 15:00:00,184.42,185.15,184.19,185.15,67259.0,184.42,185.15,184.19,185.15,67259.0
2023-05-04 15:30:00,185.11,185.47,184.05,184.43,170631.0,185.11,185.47,184.05,184.43,170631.0
2023-05-05 09:30:00,187.0,187.0,184.93,185.33,60716.0,187.0,187.0,184.93,185.33,60716.0
2023-05-05 10:00:00,185.45,186.42,185.37,186.09,44259.0,185.45,186.42,185.37,186.09,44259.0
2023-05-05 10:30:00,186.09,186.55,185.98,185.99,61486.0,186.09,186.55,185.98,185.99,61486.0
2023-05-05 11:00:00,186.09,186.58,185.66,186.54,12560.0,186.09,186.58,185.66,186.54,12560.0
2023-05-05 11:30:00,186.59,187.04,186.36,186.48,25112.0,186.59,187.04,186.36,186.48,25112.0
2023-05-05 12:00:00,186.37,186.62,185.88,186.58,13543.0,186.37,186.62,185.88,186.58,13543.0
2023-05-05 12:30:00,186.65,186.93,185.88,186.93,13478.0,186.65,186.93,185.88,186.93,13478.0
2023-05-05 13:00:00,187.01,187.09,186.73,187.06,22683.0,187.01,187.09,186.73,187.06,22683.0
2023-05-05 13:30:00,187.06,187.75,187.06,187.5,30045.0,187.06,187.75,187.06,187.5,30045.0
2023-05-05 14:00:00,187.45,188.66,187.38,188.6,34422.0,187.45,188.66,187.38,188.6,34422.0
2023-05-05 14:30:00,188.57,189.93,188.57,189.61,42718.0,188.57,189.93,188.57,189.61,42718.0
2023-05-05 15:00:00,189.65,189.7,188.92,189.19,56788.0,189.65,189.7,188.92,189.19,56788.0
2023-05-05 15:30:00,189.13,189.28,188.23,188.58,85050.0,189.13,189.28,188.23,188.58,85050.0
2023-05-08 09:30:00,189.03,189.99,185.83,186.19,106440.0,189.03,189.99,185.83,186.19,106440.0
2023-05-08 10:00:00,186.19,186.96,185.37,186.09,48559.0,186.19,186.96,185.37,186.09,48559.0
2023-05-08 10:30:00,186.23,187.84,186.23,187.8,41965.0,186.23,187.84,186.23,187.8,41965.0
2023-05-08 11:00:00,187.8,187.94,187.21,187.37,48047.0,187.8,187.94,187.21,187.37,48047.0
2023-05-08 11:30:00,187.28,188.1,187.17,187.8,25870.0,187.28,188.1,187.17,187.8,25870.0
2023-05-08 12:00:00,187.81,187.86,187.18,187.75,19016.0,187.81,187.86,187.18,187.75,19016.0
2023-05-08 12:30:00,187.82,187.82,187.09,187.75,19569.0,187.82,187.82,187.09,187.75,19569.0
2023-05-08 13:00:00,187.76,187.88,187.05,187.84,25143.0,187.76,187.88,187.05,187.84,25143.0
2023-05-08 13:30:00,187.89,188.48,187.79,188.35,27233.0,187.89,188.48,187.79,188.35,27233.0
2023-05-08 14:00:00,188.4,189.03,187.93,188.95,63322.0,188.4,189.03,187.93,188.95,63322.0
2023-05-08 14:30:00,188.95,189.45,188.71,189.35,38290.0,188.95,189.45,188.71,189.35,38290.0
2023-05-08 15:00:00,189.38,189.38,188.77,188.94,55107.0,189.38,189.38,188.77,188.94,55107.0
2023-05-08 15:30:00,188.92,190.09,188.85,189.82,167513.0,188.92,190.09,188.85,189.82,167513.0
2023-05-09 09:30:00,187.33,188.06,186.5,187.84,57504.0,187.33,188.06,186.5,187.84,57504.0
2023-05-09 10:00:00,187.75,188.9,187.2,188.76,32685.0,187.75,188.9,187.2,188.76,32685.0
2023-05-09 10:30:00,188.84,188.91,188.15,188.3,28815.0,188.84,188.91,188.15,188.3,28815.0
2023-05-09 11:00:00,188.35,188.61,187.84,187.93,23442.0,188.35,188.61,187.84,187.93,23442.0
2023-05-09 11:30:00,188.05,188.23,187.22,187.37,12092.0,188.05,188.23,187.22,187.37,12092.0
2023-05-09 12:00:00,187.31,187.69,186.36,187.04,123887.0,187.31,187.69,186.36,187.04,123887.0
2023-05-09 12:30:00,187.04,187.21,186.26,186.62,17517.0,187.04,187.21,186.26,186.62,17517.0
2023-05-09 13:00:00,186.55,186.82,186.38,186.72,15468.0,186.55,186.82,186.38,186.72,15468.0
2023-05-09 13:30:00,186.65,187.01,186.57,187.0,13581.0,186.65,187.01,186.57,187.0,13581.0
2023-05-09 14:00:00,186.94,187.81,185.56,187.55,172354.0,186.94,187.81,185.56,187.55,172354.0
2023-05-09 14:30:00,187.47,187.53,186.56,186.73,34914.0,187.47,187.53,186.56,186.73,34914.0
2023-05-09 15:00:00,186.75,187.18,186.47,186.54,22536.0,186.75,187.18,186.47,186.54,22536.0
2023-05-09 15:30:00,186.57,186.97,185.88,186.01,122713.0,186.57,186.97,185.88,186.01,122713.0
2023-05-10 09:30:00,189.13,189.95,187.8,189.27,55404.0,189.13,189.95,187.8,189.27,55404.0
2023-05-10 10:00:00,189.36,189.36,188.53,189.19,38977.0,189.36,189.36,188.53,189.19,38977.0
2023-05-10 10:30:00,189.22,189.23,188.22,188.73,49423.0,189.22,189.23,188.22,188.73,49423.0
2023-05-10 11:00:00,188.77,189.19,188.48,189.11,53154.0,188.77,189.19,188.48,189.11,53154.0
2023-05-10 11:30:00,189.04,189.26,188.09,188.44,40864.0,189.04,189.26,188.09,188.44,40864.0
2023-05-10 12:00:00,188.42,188.66,188.19,188.33,14059.0,188.42,188.66,188.19,188.33,14059.0
2023-05-10 12:30:00,188.29,188.39,187.39,187.56,25947.0,188.29,188.39,187.39,187.56,25947.0
2023-05-10 13:00:00,187.52,187.78,187.03,187.23,35543.0,187.52,187.78,187.03,187.23,35543.0
2023-05-10 13:30:00,187.27,187.93,187.11,187.82,26752.0,187.27,187.93,187.11,187.82,26752.0
2023-05-10 14:00:00,187.92,188.58,187.92,188.27,18803.0,187.92,188.58,187.92,188.27,18803.0
2023-05-10 14:30:00,188.27,188.64,188.27,188.53,26631.0,188.27,188.64,188.27,188.53,26631.0
2023-05-10 15:00:00,188.62,189.37,188.45,189.17,53288.0,188.62,189.37,188.45,189.17,53288.0
2023-05-10 15:30:00,189.01,189.4,187.95,188.08,84840.0,189.01,189.4,187.95,188.08,84840.0
2023-05-11 09:30:00,187.17,187.59,185.63,186.85,70698.0,187.17,187.59,185.63,186.85,70698.0
2023-05-11 10:00:00,186.81,187.14,185.75,186.26,40942.0,186.81,187.14,185.75,186.26,40942.0
2023-05-11 10:30:00,186.12,187.35,185.81,187.34,42547.0,186.12,187.35,185.81,187.34,42547.0
2023-05-11 11:00:00,187.26,187.48,186.53,186.97,41120.0,187.26,187.48,186.53,186.97,41120.0
2023-05-11 11:30:00,187.31,187.91,187.27,187.64,29790.0,187.31,187.91,187.27,187.64,29790.0
2023-05-11 12:00:00,187.65,188.73,187.51,188.47,33969.0,187.65,188.73,187.51,188.47,33969.0
2023-05-11 12:30:00,188.51,189.55,188.48,189.42,50920.0,188.51,189.55,188.48,189.42,50920.0
2023-05-11 13:00:00,189.5,189.56,188.77,188.9,40495.0,189.5,189.56,188.77,188.9,40495.0
2023-05-11 13:30:00,188.84,189.55,188.45,188.84,41639.0,188.84,189.55,188.45,188.84,41639.0
2023-05-11 14:00:00,188.88,188.89,188.38,188.85,39731.0,188.88,188.89,188.38,188.85,39731.0
2023-05-11 14:30:00,188.87,189.46,188.75,189.43,36836.0,188.87,189.46,188.75,189.43,36836.0
2023-05-11 15:00:00,189.4,189.98,189.21,189.94,57875.0,189.4,189.98,189.21,189.94,57875.0
2023-05-11 15:30:00,189.89,190.21,189.35,189.87,128686.0,189.89,190.21,189.35,189.87,128686.0
2023-05-12 09:30:00,190.36,191.12,189.31,189.62,18390.0,190.36,191.12,189.31,189.62,18390.0
2023-05-12 10:00:00,189.19,189.4,187.43,187.74,57916.0,189.19,189.4,187.43,187.74,57916.0
2023-05-12 10:30:00,187.68,188.08,187.26,187.61,48249.0,187.68,188.08,187.26,187.61,48249.0
2023-05-12 11:00:00,187.69,188.49,187.69,188.14,40905.0,187.69,188.49,187.69,188.14,40905.0
2023-05-12 11:30:00,188.06,188.25,187.21,188.18,33027.0,188.06,188.25,187.21,188.18,33027.0
2023-05-12 12:00:00,188.24,188.32,187.13,187.31,30003.0,188.24,188.32,187.13,187.31,30003.0
2023-05-12 12:30:00,187.28,187.87,187.25,187.81,34711.0,187.28,187.87,187.25,187.81,34711.0
2023-05-12 13:00:00,187.78,188.55,187.63,188.34,35644.0,187.78,188.55,187.63,188.34,35644.0
2023-05-12 13:30:00,188.31,188.6,188.06,188.21,30189.0,188.31,188.6,188.06,188.21,30189.0
2023-05-12 14:00:00,188.17,188.5,187.85,188.4,42440.0,188.17,188.5,187.85,188.4,42440.0
2023-05-12 14:30:00,188.35,188.47,187.76,188.16,34362.0,188.35,188.47,187.76,188.16,34362.0
2023-05-12 15:00:00,188.2,188.61,188.03,188.49,44551.0,188.2,188.61,188.03,188.49,44551.0
2023-05-12 15:30:00,188.53,188.9,188.05,188.23,112973.0,188.53,188.9,188.05,188.23,112973.0
2023-05-15 09:30:00,188.22,188.88,187.13,188.33,36058.0,188.22,188.88,187.13,188.33,36058.0
2023-05-15 10:00:00,188.41,189.09,187.92,188.91,43118.0,188.41,189.09,187.92,188.91,43118.0
2023-05-15 10:30:00,188.8,189.1,188.63,188.85,45393.0,188.8,189.1,188.63,188.85,45393.0
2023-05-15 11:00:00,188.94,189.41,188.8,189.32,21289.0,188.94,189.41,188.8,189.32,21289.0
2023-05-15 11:30:00,189.4,190.09,189.3,190.01,73796.0,189.4,190.09,189.3,190.01,73796.0
2023-05-15 12:00:00,189.99,190.25,189.91,190.09,26178.0,189.99,190.25,189.91,190.09,26178.0
2023-05-15 12:30:00,190.06,191.11,189.98,191.11,11717.0,190.06,191.11,189.98,191.11,11717.0
2023-05-15 13:00:00,191.08,192.05,191.08,191.96,43907.0,191.08,192.05,191.08,191.96,43907.0
2023-05-15 13:30:00,191.96,192.09,190.8,191.62,70727.0,191.96,192.09,190.8,191.62,70727.0
2023-05-15 14:00:00,191.64,192.25,191.53,191.73,100789.0,191.64,192.25,191.53,191.73,100789.0
2023-05-15 14:30:00,191.67,192.08,191.6,191.67,22594.0,191.67,192.08,191.6,191.67,22594.0
2023-05-15 15:00:00,191.75,191.8,191.47,191.74,40957.0,191.75,191.8,191.47,191.74,40957.0
2023-05-15 15:30:00,191.79,192.38,191.04,191.59,219070.0,191.79,192.38,191.04,191.59,219070.0
2023-05-16 09:30:00,190.98,190.98,187.96,188.73,43780.0,190.98,190.98,187.96,188.73,43780.0
2023-05-16 10:00:00,188.75,189.92,188.75,189.43,77846.0,188.75,189.92,188.75,189.43,77846.0
2023-05-16 10:30:00,189.48,190.36,189.24,190.11,41337.0,189.48,190.36,189.24,190.11,41337.0
2023-05-16 11:00:00,190.1,190.27,189.63,190.15,30523.0,190.1,190.27,189.63,190.15,30523.0
2023-05-16 11:30:00,190.2,190.21,189.38,189.75,32418.0,190.2,190.21,189.38,189.75,32418.0
2023-05-16 12:00:00,189.82,189.88,189.38,189.81,35948.0,189.82,189.88,189.38,189.81,35948.0
2023-05-16 12:30:00,189.82,190.15,189.69,190.07,22952.0,189.82,190.15,189.69,190.07,22952.0
2023-05-16 13:00:00,190.07,190.5,189.54,189.68,43944.0,190.07,190.5,189.54,189.68,43944.0
2023-05-16 13:30:00,189.72,190.28,189.59,190.28,41478.0,189.72,190.28,189.59,190.28,41478.0
2023-05-16 14:00:00,190.43,190.43,189.81,189.97,25073.0,190.43,190.43,189.81,189.97,25073.0
2023-05-16 14:30:00,190.01,190.61,189.94,190.58,45297.0,190.01,190.61,189.94,190.58,45297.0
2023-05-16 15:00:00,190.6,191.03,190.58,191.0,54102.0,190.6,191.03,190.58,191.0,54102.0
2023-05-16 15:30:00,190.93,191.34,190.77,191.23,154476.0,190.93,191.34,190.77,191.23,154476.0
2023-05-17 09:30:00,192.82,193.08,188.25,189.23,62422.0,192.82,193.08,188.25,189.23,62422.0
2023-05-17 10:00:00,189.41,189.64,188.43,189.54,47366.0,189.41,189.64,188.43,189.54,47366.0
2023-05-17 10:30:00,189.63,190.17,189.16,189.41,24257.0,189.63,190.17,189.16,189.41,24257.0
2023-05-17 11:00:00,189.57,190.76,189.57,190.76,36016.0,189.57,190.76,189.57,190.76,36016.0
2023-05-17 11:30:00,190.75,191.97,190.52,191.74,36138.0,190.75,191.97,190.52,191.74,36138.0
2023-05-17 12:00:00,191.41,192.15,191.23,191.85,39154.0,191.41,192.15,191.23,191.85,39154.0
2023-05-17 12:30:00,191.88,192.59,191.53,192.33,20535.0,191.88,192.59,191.53,192.33,20535.0
2023-05-17 13:00:00,192.53,193.27,192.35,193.14,24089.0,192.53,193.27,192.35,193.14,24089.0
2023-05-17 13:30:00,193.2,193.68,192.9,193.08,38752.0,193.2,193.68,192.9,193.08,38752.0
2023-05-17 14:00:00,193.09,193.14,192.59,192.75,64705.0,193.09,193.14,192.59,192.75,64705.0
2023-05-17 14:30:00,192.73,192.78,191.74,191.78,52073.0,192.73,192.78,191.74,191.78,52073.0
2023-05-17 15:00:00,191.81,192.01,191.51,191.75,62364.0,191.81,192.01,191.51,191.75,62364.0
2023-05-17 15:30:00,191.8,193.45,191.8,193.07,167726.0,191.8,193.45,191.8,193.07,167726.0
2023-05-18 09:30:00,193.24,193.24,192.13,192.49,21254.0,193.24,193.24,192.13,192.49,21254.0
2023-05-18 10:00:00,192.63,193.14,192.41,193.0,55894.0,192.63,193.14,192.41,193.0,55894.0
2023-05-18 10:30:00,192.89,193.13,192.86,193.0,41215.0,192.89,193.13,192.86,193.0,41215.0
2023-05-18 11:00:00,193.0,193.68,192.92,193.06,93110.0,193.0,193.68,192.92,193.06,93110.0
2023-05-18 11:30:00,193.06,193.77,192.99,193.35,32951.0,193.06,193.77,192.99,193.35,32951.0
2023-05-18 12:00:00,193.27,193.27,192.46,192.59,44019.0,193.27,193.27,192.46,192.59,44019.0
2023-05-18 12:30:00,192.61,193.17,192.61,193.09,13767.0,192.61,193.17,192.61,193.09,13767.0
2023-05-18 13:00:00,193.07,193.43,192.88,193.0,26453.0,193.07,193.43,192.88,193.0,26453.0
2023-05-18 13:30:00,192.87,193.3,192.6,192.85,28903.0,192.87,193.3,192.6,192.85,28903.0
2023-05-18 14:00:00,192.84,193.57,192.79,193.46,41886.0,192.84,193.57,192.79,193.46,41886.0
2023-05-18 14:30:00,193.52,194.13,193.52,193.62,34966.0,193.52,194.13,193.52,193.62,34966.0
2023-05-18 15:00:00,193.62,194.48,193.26,194.4,39100.0,193.62,194.48,193.26,194.4,39100.0
2023-05-18 15:30:00,194.45,196.11,194.35,195.48,227520.0,194.45,196.11,194.35,195.48,227520.0
2023-05-19 09:30:00,195.92,199.04,195.92,198.9,69875.0,195.92,199.04,195.92,198.9,69875.0
2023-05-19 10:00:00,199.03,199.11,197.88,199.02,38936.0,199.03,199.11,197.88,199.02,38936.0
2023-05-19 10:30:00,199.03,199.62,198.59,199.61,50361.0,199.03,199.62,198.59,199.61,50361.0
2023-05-19 11:00:00,199.65,199.65,198.36,198.44,50554.0,199.65,199.65,198.36,198.44,50554.0
2023-05-19 11:30:00,198.44,198.87,197.26,198.63,60083.0,198.44,198.87,197.26,198.63,60083.0
2023-05-19 12:00:00,198.65,199.03,198.56,198.78,61457.0,198.65,199.03,198.56,198.78,61457.0
2023-05-19 12:30:00,198.68,199.91,198.52,199.74,60510.0,198.68,199.91,198.52,199.74,60510.0
2023-05-19 13:00:00,199.74,199.77,199.19,199.19,37195.0,199.74,199.77,199.19,199.19,37195.0
2023-05-19 13:30:00,199.19,199.58,199.04,199.36,48754.0,199.19,199.58,199.04,199.36,48754.0
2023-05-19 14:00:00,199.3,199.66,198.85,199.0,99906.0,199.3,199.66,198.85,199.0,99906.0
2023-05-19 14:30:00,198.97,199.52,198.8,199.36,36960.0,198.97,199.52,198.8,199.36,36960.0
2023-05-19 15:00:00,199.43,199.95,199.32,199.85,70496.0,199.43,199.95,199.32,199.85,70496.0
2023-05-19 15:30:00,199.86,200.02,199.33,199.47,177783.0,199.86,200.02,199.33,199.47,177783.0
2023-05-22 09:30:00,199.51,201.66,199.24,200.91,55040.0,199.51,201.66,199.24,200.91,55040.0
2023-05-22 10:00:00,200.8,200.89,199.36,200.55,93317.0,200.8,200.89,199.36,200.55,93317.0
2023-05-22 10:30:00,200.64,200.88,200.32,200.8,28962.0,200.64,200.88,200.32,200.8,28962.0
2023-05-22 11:00:00,201.16,201.42,200.88,201.14,31991.0,201.16,201.42,200.88,201.14,31991.0
2023-05-22 11:30:00,201.13,201.25,200.5,201.06,65984.0,201.13,201.25,200.5,201.06,65984.0
2023-05-22 12:00:00,201.06,201.53,200.97,201.2,37315.0,201.06,201.53,200.97,201.2,37315.0
2023-05-22 12:30:00,201.22,201.85,201.1,201.85,30425.0,201.22,201.85,201.1,201.85,30425.0
2023-05-22 13:00:00,201.85,202.12,201.48,202.08,48103.0,201.85,202.12,201.48,202.08,48103.0
2023-05-22 13:30:00,202.03,202.28,201.75,201.76,40162.0,202.03,202.28,201.75,201.76,40162.0
2023-05-22 14:00:00,201.75,202.14,201.75,202.1,52307.0,201.75,202.14,201.75,202.1,52307.0
2023-05-22 14:30:00,202.07,202.47,201.89,202.19,73793.0,202.07,202.47,201.89,202.19,73793.0
2023-05-22 15:00:00,202.26,202.3,201.68,201.85,59962.0,202.26,202.3,201.68,201.85,59962.0
2023-05-22 15:30:00,201.93,202.08,201.6,201.81,235978.0,201.93,202.08,201.6,201.81,235978.0
2023-05-23 09:30:00,201.05,205.74,200.33,205.48,153036.0,201.05,205.74,200.33,205.48,153036.0
2023-05-23 10:00:00,205.46,205.77,204.58,204.97,144748.0,205.46,205.77,204.58,204.97,144748.0
2023-05-23 10:30:00,205.07,206.3,205.02,205.69,78279.0,205.07,206.3,205.02,205.69,78279.0
2023-05-23 11:00:00,205.67,205.94,204.39,204.69,76560.0,205.67,205.94,204.39,204.69,76560.0
2023-05-23 11:30:00,204.8,205.23,204.64,204.91,47915.0,204.8,205.23,204.64,204.91,47915.0
2023-05-23 12:00:00,204.95,204.99,202.93,203.01,52757.0,204.95,204.99,202.93,203.01,52757.0
2023-05-23 12:30:00,203.03,203.1,201.94,202.03,40271.0,203.03,203.1,201.94,202.03,40271.0
2023-05-23 13:00:00,202.12,203.06,202.12,202.77,56363.0,202.12,203.06,202.12,202.77,56363.0
2023-05-23 13:30:00,202.73,203.21,202.23,202.87,59266.0,202.73,203.21,202.23,202.87,59266.0
2023-05-23 14:00:00,202.84,203.25,201.24,201.86,68942.0,202.84,203.25,201.24,201.86,68942.0
2023-05-23 14:30:00,201.74,202.22,201.64,202.17,49306.0,201.74,202.22,201.64,202.17,49306.0
2023-05-23 15:00:00,202.16,202.55,201.82,202.5,64661.0,202.16,202.55,201.82,202.5,64661.0
2023-05-23 15:30:00,202.51,202.61,201.59,201.73,148563.0,202.51,202.61,201.59,201.73,148563.0
2023-05-24 09:30:00,195.0,196.48,193.5,194.83,109547.0,195.0,196.48,193.5,194.83,109547.0
2023-05-24 10:00:00,194.59,194.9,193.17,194.81,82848.0,194.59,194.9,193.17,194.81,82848.0
2023-05-24 10:30:00,194.81,196.2,194.62,195.37,80464.0,194.81,196.2,194.62,195.37,80464.0
2023-05-24 11:00:00,195.46,196.39,194.92,196.09,57877.0,195.46,196.39,194.92,196.09,57877.0
2023-05-24 11:30:00,196.06,196.37,195.72,196.37,44374.0,196.06,196.37,195.72,196.37,44374.0
2023-05-24 12:00:00,196.27,197.02,196.23,196.9,39343.0,196.27,197.02,196.23,196.9,39343.0
2023-05-24 12:30:00,196.88,197.2,196.64,197.15,34480.0,196.88,197.2,196.64,197.15,34480.0
2023-05-24 13:00:00,197.19,197.72,196.92,197.7,28626.0,197.19,197.72,196.92,197.7,28626.0
2023-05-24 13:30:00,197.73,198.31,197.72,198.02,43612.0,197.73,198.31,197.72,198.02,43612.0
2023-05-24 14:00:00,198.18,198.2,197.63,197.87,47492.0,198.18,198.2,197.63,197.87,47492.0
2023-05-24 14:30:00,197.87,198.68,197.85,198.55,48634.0,197.87,198.68,197.85,198.55,48634.0
2023-05-24 15:00:00,198.56,199.42,198.3,199.12,84214.0,198.56,199.42,198.3,199.12,84214.0
2023-05-24 15:30:00,199.18,199.7,197.92,197.99,167483.0,199.18,199.7,197.92,197.99,167483.0
2023-05-25 09:30:00,198.49,200.0,197.86,199.75,112536.0,198.49,200.0,197.86,199.75,112536.0
2023-05-25 10:00:00,199.83,200.21,198.12,198.25,68483.0,199.83,200.21,198.12,198.25,68483.0
2023-05-25 10:30:00,198.21,198.22,196.55,197.06,41683.0,198.21,198.22,196.55,197.06,41683.0
2023-05-25 11:00:00,197.1,197.39,195.36,195.64,60084.0,197.1,197.39,195.36,195.64,60084.0
2023-05-25 11:30:00,195.5,196.46,195.44,196.46,31069.0,195.5,196.46,195.44,196.46,31069.0
2023-05-25 12:00:00,196.54,196.86,196.13,196.16,33067.0,196.54,196.86,196.13,196.16,33067.0
2023-05-25 12:30:00,196.26,196.54,195.72,196.0,23139.0,196.26,196.54,195.72,196.0,23139.0
2023-05-25 13:00:00,196.06,196.4,195.99,196.28,27592.0,196.06,196.4,195.99,196.28,27592.0
2023-05-25 13:30:00,196.35,197.26,196.33,197.26,31412.0,196.35,197.26,196.33,197.26,31412.0
2023-05-25 14:00:00,197.32,198.03,197.03,197.2,38621.0,197.32,198.03,197.03,197.2,38621.0
2023-05-25 14:30:00,197.25,197.26,196.54,197.0,37744.0,197.25,197.26,196.54,197.0,37744.0
2023-05-25 15:00:00,197.06,198.02,196.97,197.98,44294.0,197.06,198.02,196.97,197.98,44294.0
2023-05-25 15:30:00,197.78,198.17,197.32,197.52,80342.0,197.78,198.17,197.32,197.52,80342.0
2023-05-26 09:30:00,197.95,199.02,197.36,197.39,37684.0,197.95,199.02,197.36,197.39,37684.0
2023-05-26 10:00:00,197.53,198.63,197.06,198.56,23207.0,197.53,198.63,197.06,198.56,23207.0
2023-05-26 10:30:00,198.75,198.97,198.34,198.74,15573.0,198.75,198.97,198.34,198.74,15573.0
2023-05-26 11:00:00,198.88,199.33,198.29,198.49,23676.0,198.88,199.33,198.29,198.49,23676.0
2023-05-26 11:30:00,198.53,198.88,198.38,198.39,21596.0,198.53,198.88,198.38,198.39,21596.0
2023-05-26 12:00:00,198.39,199.36,198.36,199.33,25074.0,198.39,199.36,198.36,199.33,25074.0
2023-05-26 12:30:00,199.36,199.62,199.19,199.48,17777.0,199.36,199.62,199.19,199.48,17777.0
2023-05-26 13:00:00,199.43,199.52,198.74,198.87,21375.0,199.43,199.52,198.74,198.87,21375.0
2023-05-26 13:30:00,198.81,199.03,198.57,198.65,24782.0,198.81,199.03,198.57,198.65,24782.0
2023-05-26 14:00:00,198.67,198.79,198.05,198.68,18616.0,198.67,198.79,198.05,198.68,18616.0
2023-05-26 14:30:00,198.69,199.27,198.6,198.98,29888.0,198.69,199.27,198.6,198.98,29888.0
2023-05-26 15:00:00,198.98,199.3,198.88,198.99,23853.0,198.98,199.3,198.88,198.99,23853.0
2023-05-26 15:30:00,198.99,200.05,198.86,199.45,106606.0,198.99,200.05,198.86,199.45,106606.0
2023-05-30 09:30:00,199.74,201.9,199.74,201.37,36023.0,199.74,201.9,199.74,201.37,36023.0
2023-05-30 10:00:00,201.45,202.5,200.76,201.19,63062.0,201.45,202.5,200.76,201.19,63062.0
2023-05-30 10:30:00,201.17,201.34,199.63,199.7,35327.0,201.17,201.34,199.63,199.7,35327.0
2023-05-30 11:00:00,199.9,199.91,198.73,199.18,13621.0,199.9,199.91,198.73,199.18,13621.0
2023-05-30 11:30:00,199.51,199.87,199.19,199.74,20403.0,199.51,199.87,199.19,199.74,20403.0
2023-05-30 12:00:00,199.72,199.88,199.19,199.47,11460.0,199.72,199.88,199.19,199.47,11460.0
2023-05-30 12:30:00,199.42,199.42,198.37,198.62,18236.0,199.42,199.42,198.37,198.62,18236.0
2023-05-30 13:00:00,198.71,199.4,198.51,198.76,25690.0,198.71,199.4,198.51,198.76,25690.0
2023-05-30 13:30:00,198.75,199.4,198.59,199.11,27677.0,198.75,199.4,198.59,199.11,27677.0
2023-05-30 14:00:00,199.11,199.49,198.87,199.44,25810.0,199.11,199.49,198.87,199.44,25810.0
2023-05-30 14:30:00,199.4,199.81,199.19,199.19,19494.0,199.4,199.81,199.19,199.19,19494.0
2023-05-30 15:00:00,199.12,199.24,198.73,199.14,21890.0,199.12,199.24,198.73,199.14,21890.0
2023-05-30 15:30:00,199.17,199.31,198.21,198.67,94916.0,199.17,199.31,198.21,198.67,94916.0
2023-05-31 09:30:00,197.33,199.02,195.69,196.1,77508.0,197.33,199.02,195.69,196.1,77508.0
2023-05-31 10:00:00,196.1,196.32,193.77,193.91,72494.0,196.1,196.32,193.77,193.91,72494.0
2023-05-31 10:30:00,193.87,194.75,193.54,194.35,28760.0,193.87,194.75,193.54,194.35,28760.0
2023-05-31 11:00:00,194.38,194.92,194.12,194.85,16094.0,194.38,194.92,194.12,194.85,16094.0
2023-05-31 11:30:00,194.8,195.9,194.77,195.64,12308.0,194.8,195.9,194.77,195.64,12308.0
2023-05-31 12:00:00,195.74,196.07,195.27,195.78,11231.0,195.74,196.07,195.27,195.78,11231.0
2023-05-31 12:30:00,195.84,196.67,195.76,196.36,29656.0,195.84,196.67,195.76,196.36,29656.0
2023-05-31 13:00:00,196.31,196.33,195.82,196.23,37500.0,196.31,196.33,195.82,196.23,37500.0
2023-05-31 13:30:00,196.23,196.99,195.93,196.92,36952.0,196.23,196.99,195.93,196.92,36952.0
2023-05-31 14:00:00,196.97,197.94,196.9,197.66,29763.0,196.97,197.94,196.9,197.66,29763.0
2023-05-31 14:30:00,197.55,197.74,197.18,197.55,19989.0,197.55,197.74,197.18,197.55,19989.0
2023-05-31 15:00:00,197.52,197.83,197.33,197.77,34950.0,197.52,197.83,197.33,197.77,34950.0
2023-05-31 15:30:00,197.73,197.95,196.59,196.94,173885.0,197.73,197.95,196.59,196.94,173885.0
2023-06-01 09:30:00,197.4,198.39,196.43,196.93,29795.0,197.4,198.39,196.43,196.93,29795.0
2023-06-01 10:00:00,196.96,197.79,196.78,197.74,28378.0,196.96,197.79,196.78,197.74,28378.0
2023-06-01 10:30:00,197.83,199.18,197.69,197.96,19604.0,197.83,199.18,197.69,197.96,19604.0
2023-06-01 11:00:00,198.04,198.68,197.83,198.68,19854.0,198.04,198.68,197.83,198.68,19854.0
2023-06-01 11:30:00,198.66,199.44,198.49,199.11,18429.0,198.66,199.44,198.49,199.11,18429.0
2023-06-01 12:00:00,199.08,199.43,198.67,199.43,19144.0,199.08,199.43,198.67,199.43,19144.0
2023-06-01 12:30:00,199.5,199.71,198.85,198.96,19285.0,199.5,199.71,198.85,198.96,19285.0
2023-06-01 13:00:00,198.96,198.96,198.11,198.5,29690.0,198.96,198.96,198.11,198.5,29690.0
2023-06-01 13:30:00,198.51,199.18,198.44,199.02,16354.0,198.51,199.18,198.44,199.02,16354.0
2023-06-01 14:00:00,198.98,199.05,198.55,198.79,18894.0,198.98,199.05,198.55,198.79,18894.0
2023-06-01 14:30:00,198.85,199.17,198.56,199.11,22686.0,198.85,199.17,198.56,199.11,22686.0
2023-06-01 15:00:00,199.15,199.59,199.13,199.23,26582.0,199.15,199.59,199.13,199.23,26582.0
2023-06-01 15:30:00,199.29,199.53,198.46,199.0,96557.0,199.29,199.53,198.46,199.0,96557.0
2023-06-02 09:30:00,202.0,202.39,200.58,200.58,27205.0,202.0,202.39,200.58,200.58,27205.0
2023-06-02 10:00:00,200.67,200.75,199.62,200.56,21277.0,200.67,200.75,199.62,200.56,21277.0
2023-06-02 10:30:00,200.46,201.54,200.3,201.44,19943.0,200.46,201.54,200.3,201.44,19943.0
2023-06-02 11:00:00,201.59,202.42,201.59,202.35,14380.0,201.59,202.42,201.59,202.35,14380.0
2023-06-02 11:30:00,202.39,202.67,202.15,202.32,12410.0,202.39,202.67,202.15,202.32,12410.0
2023-06-02 12:00:00,202.3,202.71,202.0,202.71,14382.0,202.3,202.71,202.0,202.71,14382.0
2023-06-02 12:30:00,202.7,203.69,202.67,203.35,39482.0,202.7,203.69,202.67,203.35,39482.0
2023-06-02 13:00:00,203.39,203.39,202.55,202.75,43017.0,203.39,203.39,202.55,202.75,43017.0
2023-06-02 13:30:00,202.73,202.76,201.97,202.03,24073.0,202.73,202.76,201.97,202.03,24073.0
2023-06-02 14:00:00,202.03,202.2,201.46,201.46,29940.0,202.03,202.2,201.46,201.46,29940.0
2023-06-02 14:30:00,201.51,201.72,200.83,201.01,29627.0,201.51,201.72,200.83,201.01,29627.0
2023-06-02 15:00:00,201.11,201.92,201.11,201.8,30036.0,201.11,201.92,201.11,201.8,30036.0
2023-06-02 15:30:00,201.78,201.84,201.06,201.38,256779.0,201.78,201.84,201.06,201.38,256779.0
2023-06-05 09:30:00,201.23,201.29,199.93,200.83,23014.0,201.23,201.29,199.93,200.83,23014.0
2023-06-05 10:00:00,201.47,201.65,200.8,201.65,13306.0,201.47,201.65,200.8,201.65,13306.0
2023-06-05 10:30:00,201.59,202.33,201.17,202.07,21126.0,201.59,202.33,201.17,202.07,21126.0
2023-06-05 11:00:00,202.12,203.04,202.1,202.67,16693.0,202.12,203.04,202.1,202.67,16693.0
2023-06-05 11:30:00,202.6,203.14,202.05,202.88,11184.0,202.6,203.14,202.05,202.88,11184.0
2023-06-05 12:00:00,202.85,203.26,202.62,203.26,8836.0,202.85,203.26,202.62,203.26,8836.0
2023-06-05 12:30:00,203.27,204.07,203.27,203.92,15144.0,203.27,204.07,203.27,203.92,15144.0
2023-06-05 13:00:00,203.92,203.97,203.15,203.26,21733.0,203.92,203.97,203.15,203.26,21733.0
2023-06-05 13:30:00,203.3,204.0,203.04,204.0,40457.0,203.3,204.0,203.04,204.0,40457.0
2023-06-05 14:00:00,203.97,203.97,203.32,203.32,34626.0,203.97,203.97,203.32,203.32,34626.0
2023-06-05 14:30:00,203.3,203.37,202.75,203.14,57006.0,203.3,203.37,202.75,203.14,57006.0
2023-06-05 15:00:00,203.16,203.48,202.76,203.36,36569.0,203.16,203.48,202.76,203.36,36569.0
2023-06-05 15:30:00,203.36,204.18,203.23,204.03,120886.0,203.36,204.18,203.23,204.03,120886.0
2023-06-06 09:30:00,205.15,205.33,203.75,204.18,29013.0,205.15,205.33,203.75,204.18,29013.0
2023-06-06 10:00:00,204.24,205.63,204.24,204.98,15053.0,204.24,205.63,204.24,204.98,15053.0
2023-06-06 10:30:00,205.0,205.52,204.62,205.44,17343.0,205.0,205.52,204.62,205.44,17343.0
2023-06-06 11:00:00,205.53,205.63,204.88,205.41,19526.0,205.53,205.63,204.88,205.41,19526.0
2023-06-06 11:30:00,205.4,206.07,205.3,205.9,26608.0,205.4,206.07,205.3,205.9,26608.0
2023-06-06 12:00:00,205.9,206.04,205.4,205.55,62346.0,205.9,206.04,205.4,205.55,62346.0
2023-06-06 12:30:00,205.68,205.84,205.2,205.36,31502.0,205.68,205.84,205.2,205.36,31502.0
2023-06-06 13:00:00,205.45,205.69,205.1,205.41,22781.0,205.45,205.69,205.1,205.41,22781.0
2023-06-06 13:30:00,205.42,205.53,205.05,205.31,61808.0,205.42,205.53,205.05,205.31,61808.0
2023-06-06 14:00:00,205.31,205.62,205.17,205.61,28298.0,205.31,205.62,205.17,205.61,28298.0
2023-06-06 14:30:00,205.61,205.74,205.25,205.36,27586.0,205.61,205.74,205.25,205.36,27586.0
2023-06-06 15:00:00,205.44,206.18,205.34,206.17,68148.0,205.44,206.18,205.34,206.17,68148.0
2023-06-06 15:30:00,206.18,206.37,205.29,205.48,115860.0,206.18,206.37,205.29,205.48,115860.0
2023-06-07 09:30:00,206.65,207.6,205.1,206.94,47069.0,206.65,207.6,205.1,206.94,47069.0
2023-06-07 10:00:00,206.88,207.24,206.38,207.03,46973.0,206.88,207.24,206.38,207.03,46973.0
2023-06-07 10:30:00,207.06,208.13,206.92,208.13,21351.0,207.06,208.13,206.92,208.13,21351.0
2023-06-07 11:00:00,207.8,208.74,207.64,208.74,18421.0,207.8,208.74,207.64,208.74,18421.0
2023-06-07 11:30:00,208.84,208.92,207.65,207.75,25165.0,208.84,208.92,207.65,207.75,25165.0
2023-06-07 12:00:00,207.6,207.83,207.18,207.76,17379.0,207.6,207.83,207.18,207.76,17379.0
2023-06-07 12:30:00,207.84,208.34,207.5,207.58,23273.0,207.84,208.34,207.5,207.58,23273.0
2023-06-07 13:00:00,207.6,207.6,206.83,207.25,22376.0,207.6,207.6,206.83,207.25,22376.0
2023-06-07 13:30:00,207.15,207.38,206.8,207.31,30175.0,207.15,207.38,206.8,207.31,30175.0
2023-06-07 14:00:00,207.29,207.7,207.27,207.6,32679.0,207.29,207.7,207.27,207.6,32679.0
2023-06-07 14:30:00,207.6,208.21,207.6,207.76,23250.0,207.6,208.21,207.6,207.76,23250.0
2023-06-07 15:00:00,207.7,208.21,207.41,207.96,32382.0,207.7,208.21,207.41,207.96,32382.0
2023-06-07 15:30:00,207.97,208.79,207.77,208.57,115168.0,207.97,208.79,207.77,208.57,115168.0
2023-06-08 09:30:00,208.26,208.32,205.09,205.83,27813.0,208.26,208.32,205.09,205.83,27813.0
2023-06-08 10:00:00,205.83,206.67,205.69,206.6,25678.0,205.83,206.67,205.69,206.6,25678.0
2023-06-08 10:30:00,206.71,207.28,206.06,206.76,16057.0,206.71,207.28,206.06,206.76,16057.0
2023-06-08 11:00:00,206.8,207.18,206.7,207.13,16151.0,206.8,207.18,206.7,207.13,16151.0
2023-06-08 11:30:00,207.14,207.27,206.12,206.12,22849.0,207.14,207.27,206.12,206.12,22849.0
2023-06-08 12:00:00,206.18,207.08,206.18,207.03,13170.0,206.18,207.08,206.18,207.03,13170.0
2023-06-08 12:30:00,206.94,207.44,206.84,207.32,18228.0,206.94,207.44,206.84,207.32,18228.0
2023-06-08 13:00:00,207.2,207.23,206.75,207.21,11738.0,207.2,207.23,206.75,207.21,11738.0
2023-06-08 13:30:00,207.21,207.26,206.16,206.58,10799.0,207.21,207.26,206.16,206.58,10799.0
2023-06-08 14:00:00,206.57,206.91,206.08,206.57,38558.0,206.57,206.91,206.08,206.57,38558.0
2023-06-08 14:30:00,206.56,206.88,206.41,206.52,25807.0,206.56,206.88,206.41,206.52,25807.0
2023-06-08 15:00:00,206.54,206.97,206.2,206.31,36663.0,206.54,206.97,206.2,206.31,36663.0
2023-06-08 15:30:00,206.31,206.4,205.73,206.18,111111.0,206.31,206.4,205.73,206.18,111111.0
2023-06-09 09:30:00,207.25,207.57,205.23,205.79,59818.0,207.25,207.57,205.23,205.79,59818.0
2023-06-09 10:00:00,205.8,206.45,205.67,205.97,70530.0,205.8,206.45,205.67,205.97,70530.0
2023-06-09 10:30:00,205.96,206.29,204.57,204.57,21558.0,205.96,206.29,204.57,204.57,21558.0
2023-06-09 11:00:00,204.7,205.1,203.79,204.25,40464.0,204.7,205.1,203.79,204.25,40464.0
2023-06-09 11:30:00,204.36,205.14,204.15,204.91,35439.0,204.36,205.14,204.15,204.91,35439.0
2023-06-09 12:00:00,204.85,205.61,204.44,205.08,20277.0,204.85,205.61,204.44,205.08,20277.0
2023-06-09 12:30:00,205.09,205.42,204.85,205.22,12729.0,205.09,205.42,204.85,205.22,12729.0
2023-06-09 13:00:00,205.2,205.51,205.14,205.51,16346.0,205.2,205.51,205.14,205.51,16346.0
2023-06-09 13:30:00,205.65,205.84,205.43,205.48,13441.0,205.65,205.84,205.43,205.48,13441.0
2023-06-09 14:00:00,205.59,206.27,205.55,206.03,18387.0,205.59,206.27,205.55,206.03,18387.0
2023-06-09 14:30:00,205.84,206.11,205.58,205.92,23766.0,205.84,206.11,205.58,205.92,23766.0
2023-06-09 15:00:00,206.01,206.18,205.5,205.64,24454.0,206.01,206.18,205.5,205.64,24454.0
2023-06-09 15:30:00,205.65,206.78,205.59,206.52,142912.0,205.65,206.78,205.59,206.52,142912.0
2023-06-12 09:30:00,206.84,209.36,206.26,209.24,36566.0,206.84,209.36,206.26,209.24,36566.0
2023-06-12 10:00:00,209.3,211.25,209.27,210.8,35541.0,209.3,211.25,209.27,210.8,35541.0
2023-06-12 10:30:00,210.7,211.5,210.16,211.5,45443.0,210.7,211.5,210.16,211.5,45443.0
2023-06-12 11:00:00,211.57,211.77,211.03,211.16,25858.0,211.57,211.77,211.03,211.16,25858.0
2023-06-12 11:30:00,211.3,211.5,210.73,211.5,28645.0,211.3,211.5,210.73,211.5,28645.0
2023-06-12 12:00:00,211.57,212.19,211.49,212.16,27484.0,211.57,212.19,211.49,212.16,27484.0
2023-06-12 12:30:00,212.17,213.62,212.17,213.1,30794.0,212.17,213.62,212.17,213.1,30794.0
2023-06-12 13:00:00,213.16,213.37,212.15,212.19,16193.0,213.16,213.37,212.15,212.19,16193.0
2023-06-12 13:30:00,212.19,212.26,211.81,211.96,14828.0,212.19,212.26,211.81,211.96,14828.0
2023-06-12 14:00:00,211.96,212.24,211.69,211.76,12321.0,211.96,212.24,211.69,211.76,12321.0
2023-06-12 14:30:00,211.8,212.0,211.28,211.72,21862.0,211.8,212.0,211.28,211.72,21862.0
2023-06-12 15:00:00,211.85,212.14,211.73,211.91,38655.0,211.85,212.14,211.73,211.91,38655.0
2023-06-12 15:30:00,211.91,212.19,211.42,211.88,120627.0,211.91,212.19,211.42,211.88,120627.0
2023-06-13 09:30:00,212.09,214.1,211.68,212.98,69838.0,212.09,214.1,211.68,212.98,69838.0
2023-06-13 10:00:00,213.15,213.36,211.86,212.99,41926.0,213.15,213.36,211.86,212.99,41926.0
2023-06-13 10:30:00,213.02,213.11,212.11,212.77,46775.0,213.02,213.11,212.11,212.77,46775.0
2023-06-13 11:00:00,212.7,213.79,212.67,213.62,61995.0,212.7,213.79,212.67,213.62,61995.0
2023-06-13 11:30:00,213.66,214.24,213.66,213.81,35848.0,213.66,214.24,213.66,213.81,35848.0
2023-06-13 12:00:00,213.81,214.29,213.54,214.29,39585.0,213.81,214.29,213.54,214.29,39585.0
2023-06-13 12:30:00,214.35,214.89,214.11,214.89,22348.0,214.35,214.89,214.11,214.89,22348.0
2023-06-13 13:00:00,214.89,215.38,214.83,215.05,27495.0,214.89,215.38,214.83,215.05,27495.0
2023-06-13 13:30:00,215.02,215.22,214.8,215.11,22998.0,215.02,215.22,214.8,215.11,22998.0
2023-06-13 14:00:00,215.13,215.21,214.2,214.36,24404.0,215.13,215.21,214.2,214.36,24404.0
2023-06-13 14:30:00,214.25,214.41,213.96,214.12,18059.0,214.25,214.41,213.96,214.12,18059.0
2023-06-13 15:00:00,214.09,215.24,214.06,214.87,46334.0,214.09,215.24,214.06,214.87,46334.0
2023-06-13 15:30:00,214.89,215.17,214.49,215.12,117119.0,214.89,215.17,214.49,215.12,117119.0
2023-06-14 09:30:00,215.53,216.17,213.12,214.06,54542.0,215.53,216.17,213.12,214.06,54542.0
2023-06-14 10:00:00,214.05,214.05,212.9,213.48,24564.0,214.05,214.05,212.9,213.48,24564.0
2023-06-14 10:30:00,213.61,214.83,213.61,214.82,53459.0,213.61,214.83,213.61,214.82,53459.0
2023-06-14 11:00:00,214.81,215.25,214.61,214.81,40547.0,214.81,215.25,214.61,214.81,40547.0
2023-06-14 11:30:00,214.89,215.2,214.6,214.69,41126.0,214.89,215.2,214.6,214.69,41126.0
2023-06-14 12:00:00,214.61,214.89,214.09,214.52,16055.0,214.61,214.89,214.09,214.52,16055.0
2023-06-14 12:30:00,214.5,214.62,214.21,214.25,15844.0,214.5,214.62,214.21,214.25,15844.0
2023-06-14 13:00:00,214.25,214.25,213.82,214.09,32902.0,214.25,214.25,213.82,214.09,32902.0
2023-06-14 13:30:00,214.04,214.69,214.0,214.07,25369.0,214.04,214.69,214.0,214.07,25369.0
2023-06-14 14:00:00,213.78,214.13,212.6,212.9,97582.0,213.78,214.13,212.6,212.9,97582.0
2023-06-14 14:30:00,212.96,213.96,212.03,213.52,38592.0,212.96,213.96,212.03,213.52,38592.0
2023-06-14 15:00:00,213.52,214.48,213.47,214.07,27959.0,213.52,214.48,213.47,214.07,27959.0
2023-06-14 15:30:00,214.09,214.09,212.02,212.72,172859.0,214.09,214.09,212.02,212.72,172859.0
2023-06-15 09:30:00,211.58,213.68,211.58,213.53,25787.0,211.58,213.68,211.58,213.53,25787.0
2023-06-15 10:00:00,213.51,213.78,212.15,212.81,20205.0,213.51,213.78,212.15,212.81,20205.0
2023-06-15 10:30:00,213.11,213.59,212.44,212.93,9740.0,213.11,213.59,212.44,212.93,9740.0
2023-06-15 11:00:00,213.02,213.94,212.79,213.71,32806.0,213.02,213.94,212.79,213.71,32806.0
2023-06-15 11:30:00,213.86,213.99,213.21,213.63,13211.0,213.86,213.99,213.21,213.63,13211.0
2023-06-15 12:00:00,213.6,214.2,213.6,214.19,7534.0,213.6,214.2,213.6,214.19,7534.0
2023-06-15 12:30:00,214.49,215.34,214.27,215.34,31548.0,214.49,215.34,214.27,215.34,31548.0
2023-06-15 13:00:00,215.51,215.82,215.4,215.58,14924.0,215.51,215.82,215.4,215.58,14924.0
2023-06-15 13:30:00,215.65,216.59,215.63,216.55,49201.0,215.65,216.59,215.63,216.55,49201.0
2023-06-15 14:00:00,216.55,216.81,216.27,216.27,28833.0,216.55,216.81,216.27,216.27,28833.0
2023-06-15 14:30:00,216.24,217.14,216.24,217.11,13582.0,216.24,217.14,216.24,217.11,13582.0
2023-06-15 15:00:00,217.19,217.31,216.63,216.93,23072.0,217.19,217.31,216.63,216.93,23072.0
2023-06-15 15:30:00,216.93,217.64,216.61,216.81,122039.0,216.93,217.64,216.61,216.81,122039.0
2023-06-16 09:30:00,219.42,220.03,216.3,216.3,201405.0,219.42,220.03,216.3,216.3,201405.0
2023-06-16 10:00:00,216.18,217.24,215.98,216.71,15715.0,216.18,217.24,215.98,216.71,15715.0
2023-06-16 10:30:00,216.61,217.1,215.98,216.6,11160.0,216.61,217.1,215.98,216.6,11160.0
2023-06-16 11:00:00,216.2,216.67,215.8,216.1,11569.0,216.2,216.67,215.8,216.1,11569.0
2023-06-16 11:30:00,216.25,217.14,216.11,217.07,20212.0,216.25,217.14,216.11,217.07,20212.0
2023-06-16 12:00:00,217.05,217.54,216.84,217.32,16703.0,217.05,217.54,216.84,217.32,16703.0
2023-06-16 12:30:00,217.26,218.14,217.23,218.0,15387.0,217.26,218.14,217.23,218.0,15387.0
2023-06-16 13:00:00,218.05,218.12,216.95,217.0,15828.0,218.05,218.12,216.95,217.0,15828.0
2023-06-16 13:30:00,216.99,216.99,216.47,216.55,16120.0,216.99,216.99,216.47,216.55,16120.0
2023-06-16 14:00:00,216.57,216.72,216.23,216.29,14256.0,216.57,216.72,216.23,216.29,14256.0
2023-06-16 14:30:00,216.3,216.42,215.97,216.1,13200.0,216.3,216.42,215.97,216.1,13200.0
2023-06-16 15:00:00,216.11,216.66,215.92,216.25,21528.0,216.11,216.66,215.92,216.25,21528.0
2023-06-16 15:30:00,216.28,216.58,215.74,216.04,119348.0,216.28,216.58,215.74,216.04,119348.0
2023-06-20 09:30:00,211.15,212.68,208.21,211.48,232075.0,211.15,212.68,208.21,211.48,232075.0
2023-06-20 10:00:00,211.29,212.39,210.61,211.44,100668.0,211.29,212.39,210.61,211.44,100668.0
2023-06-20 10:30:00,211.41,212.67,211.3,212.45,85910.0,211.41,212.67,211.3,212.45,85910.0
2023-06-20 11:00:00,212.35,212.97,211.78,212.52,38558.0,212.35,212.97,211.78,212.52,38558.0
2023-06-20 11:30:00,212.54,213.19,212.27,213.09,23902.0,212.54,213.19,212.27,213.09,23902.0
2023-06-20 12:00:00,213.12,213.27,212.56,213.15,17673.0,213.12,213.27,212.56,213.15,17673.0
2023-06-20 12:30:00,213.33,214.85,213.27,214.76,34962.0,213.33,214.85,213.27,214.76,34962.0
2023-06-20 13:00:00,214.82,215.21,214.81,215.08,21034.0,214.82,215.21,214.81,215.08,21034.0
2023-06-20 13:30:00,215.02,215.25,214.74,214.84,19602.0,215.02,215.25,214.74,214.84,19602.0
2023-06-20 14:00:00,214.91,215.65,214.9,215.54,25647.0,214.91,215.65,214.9,215.54,25647.0
2023-06-20 14:30:00,215.58,215.68,214.77,215.13,69072.0,215.58,215.68,214.77,215.13,69072.0
2023-06-20 15:00:00,215.13,215.8,214.81,215.05,49794.0,215.13,215.8,214.81,215.05,49794.0
2023-06-20 15:30:00,215.05,215.36,214.6,214.98,120989.0,215.05,215.36,214.6,214.98,120989.0
2023-06-21 09:30:00,214.16,215.64,212.85,215.64,53501.0,214.16,215.64,212.85,215.64,53501.0
2023-06-21 10:00:00,215.96,215.96,214.57,214.7,43040.0,215.96,215.96,214.57,214.7,43040.0
2023-06-21 10:30:00,214.67,215.02,214.24,215.01,24822.0,214.67,215.02,214.24,215.01,24822.0
2023-06-21 11:00:00,214.94,215.0,214.25,214.64,20764.0,214.94,215.0,214.25,214.64,20764.0
2023-06-21 11:30:00,214.71,215.15,214.53,214.94,18861.0,214.71,215.15,214.53,214.94,18861.0
2023-06-21 12:00:00,214.89,215.21,214.32,214.72,32495.0,214.89,215.21,214.32,214.72,32495.0
2023-06-21 12:30:00,214.69,215.01,213.58,213.58,29718.0,214.69,215.01,213.58,213.58,29718.0
2023-06-21 13:00:00,213.47,213.7,212.77,212.8,16613.0,213.47,213.7,212.77,212.8,16613.0
2023-06-21 13:30:00,212.96,214.45,212.87,214.25,40756.0,212.96,214.45,212.87,214.25,40756.0
2023-06-21 14:00:00,214.27,214.64,213.92,214.36,44662.0,214.27,214.64,213.92,214.36,44662.0
2023-06-21 14:30:00,214.48,214.94,214.19,214.29,39939.0,214.48,214.94,214.19,214.29,39939.0
2023-06-21 15:00:00,214.28,214.81,213.98,214.07,64373.0,214.28,214.81,213.98,214.07,64373.0
2023-06-21 15:30:00,214.01,214.11,213.03,213.79,167467.0,214.01,214.11,213.03,213.79,167467.0
2023-06-22 09:30:00,213.6,214.44,211.67,213.31,63577.0,213.6,214.44,211.67,213.31,63577.0
2023-06-22 10:00:00,213.2,213.6,212.8,213.27,52685.0,213.2,213.6,212.8,213.27,52685.0
2023-06-22 10:30:00,213.42,213.42,212.25,212.59,62598.0,213.42,213.42,212.25,212.59,62598.0
2023-06-22 11:00:00,212.67,213.14,212.45,212.82,23157.0,212.67,213.14,212.45,212.82,23157.0
2023-06-22 11:30:00,212.6,213.5,212.47,213.5,40827.0,212.6,213.5,212.47,213.5,40827.0
2023-06-22 12:00:00,213.48,213.57,212.86,213.06,12067.0,213.48,213.57,212.86,213.06,12067.0
2023-06-22 12:30:00,213.18,213.88,213.15,213.55,44636.0,213.18,213.88,213.15,213.55,44636.0
2023-06-22 13:00:00,213.56,213.77,213.15,213.48,88895.0,213.56,213.77,213.15,213.48,88895.0
2023-06-22 13:30:00,213.51,214.24,213.44,213.78,117498.0,213.51,214.24,213.44,213.78,117498.0
2023-06-22 14:00:00,213.92,214.66,213.39,214.61,16290.0,213.92,214.66,213.39,214.61,16290.0
2023-06-22 14:30:00,214.65,214.79,214.08,214.31,17296.0,214.65,214.79,214.08,214.31,17296.0
2023-06-22 15:00:00,214.32,214.51,213.64,213.83,57737.0,214.32,214.51,213.64,213.83,57737.0
2023-06-22 15:30:00,213.91,214.6,213.48,213.6,165952.0,213.91,214.6,213.48,213.6,165952.0
2023-06-23 09:30:00,211.58,213.52,210.8,213.52,27209.0,211.58,213.52,210.8,213.52,27209.0
2023-06-23 10:00:00,213.59,213.73,212.71,212.71,15657.0,213.59,213.73,212.71,212.71,15657.0
2023-06-23 10:30:00,212.93,213.05,212.5,212.86,18254.0,212.93,213.05,212.5,212.86,18254.0
2023-06-23 11:00:00,212.76,213.05,212.25,212.4,17012.0,212.76,213.05,212.25,212.4,17012.0
2023-06-23 11:30:00,212.42,213.35,212.3,213.32,16614.0,212.42,213.35,212.3,213.32,16614.0
2023-06-23 12:00:00,213.4,213.8,213.18,213.74,23422.0,213.4,213.8,213.18,213.74,23422.0
2023-06-23 12:30:00,213.79,214.81,213.79,214.72,15062.0,213.79,214.81,213.79,214.72,15062.0
2023-06-23 13:00:00,214.78,214.97,213.51,213.91,38196.0,214.78,214.97,213.51,213.91,38196.0
2023-06-23 13:30:00,214.0,214.76,213.61,213.72,24757.0,214.0,214.76,213.61,213.72,24757.0
2023-06-23 14:00:00,213.82,214.53,213.5,214.31,25052.0,213.82,214.53,213.5,214.31,25052.0
2023-06-23 14:30:00,214.36,214.43,213.6,213.66,23538.0,214.36,214.43,213.6,213.66,23538.0
2023-06-23 15:00:00,213.43,214.26,213.35,213.97,24103.0,213.43,214.26,213.35,213.97,24103.0
2023-06-23 15:30:00,213.92,215.2,213.91,214.06,150269.0,213.92,215.2,213.91,214.06,150269.0
2023-06-26 09:30:00,213.29,215.76,213.27,214.86,30277.0,213.29,215.76,213.27,214.86,30277.0
2023-06-26 10:00:00,214.59,215.18,213.43,214.98,42475.0,214.59,215.18,213.43,214.98,42475.0
2023-06-26 10:30:00,215.02,215.82,214.82,215.37,17778.0,215.02,215.82,214.82,215.37,17778.0
2023-06-26 11:00:00,215.54,215.81,215.08,215.81,19396.0,215.54,215.81,215.08,215.81,19396.0
2023-06-26 11:30:00,215.81,216.05,215.13,215.23,13522.0,215.81,216.05,215.13,215.23,13522.0
2023-06-26 12:00:00,215.23,215.27,214.84,215.2,10041.0,215.23,215.27,214.84,215.2,10041.0
2023-06-26 12:30:00,215.23,215.93,215.02,215.93,14931.0,215.23,215.93,215.02,215.93,14931.0
2023-06-26 13:00:00,215.94,215.94,215.2,215.55,12613.0,215.94,215.94,215.2,215.55,12613.0
2023-06-26 13:30:00,215.6,215.94,215.22,215.22,9959.0,215.6,215.94,215.22,215.22,9959.0
2023-06-26 14:00:00,215.19,215.49,214.58,214.72,16412.0,215.19,215.49,214.58,214.72,16412.0
2023-06-26 14:30:00,214.77,214.86,214.28,214.45,20562.0,214.77,214.86,214.28,214.45,20562.0
2023-06-26 15:00:00,214.46,214.61,214.26,214.6,25500.0,214.46,214.61,214.26,214.6,25500.0
2023-06-26 15:30:00,214.54,214.55,213.5,213.83,113315.0,214.54,214.55,213.5,213.83,113315.0
2023-06-27 09:30:00,214.0,214.78,211.28,211.73,22358.0,214.0,214.78,211.28,211.73,22358.0
2023-06-27 10:00:00,211.48,212.7,210.94,212.22,82399.0,211.48,212.7,210.94,212.22,82399.0
2023-06-27 10:30:00,212.27,213.52,212.26,213.43,10355.0,212.27,213.52,212.26,213.43,10355.0
2023-06-27 11:00:00,213.57,213.89,213.41,213.62,17980.0,213.57,213.89,213.41,213.62,17980.0
2023-06-27 11:30:00,213.59,213.86,213.25,213.31,18963.0,213.59,213.86,213.25,213.31,18963.0
2023-06-27 12:00:00,213.42,213.68,212.95,213.65,10407.0,213.42,213.68,212.95,213.65,10407.0
2023-06-27 12:30:00,213.67,214.04,213.33,213.85,9767.0,213.67,214.04,213.33,213.85,9767.0
2023-06-27 13:00:00,213.86,214.09,213.24,213.95,16679.0,213.86,214.09,213.24,213.95,16679.0
2023-06-27 13:30:00,214.0,214.38,213.98,214.06,23524.0,214.0,214.38,213.98,214.06,23524.0
2023-06-27 14:00:00,214.07,214.43,214.02,214.3,27816.0,214.07,214.43,214.02,214.3,27816.0
2023-06-27 14:30:00,214.35,214.52,214.04,214.36,20442.0,214.35,214.52,214.04,214.36,20442.0
2023-06-27 15:00:00,214.44,214.67,214.09,214.67,19930.0,214.44,214.67,214.09,214.67,19930.0
2023-06-27 15:30:00,214.67,215.08,214.26,214.52,74733.0,214.67,215.08,214.26,214.52,74733.0
2023-06-28 09:30:00,214.58,216.29,212.73,216.28,44935.0,214.58,216.29,212.73,216.28,44935.0
2023-06-28 10:00:00,216.3,218.26,216.06,217.82,60318.0,216.3,218.26,216.06,217.82,60318.0
2023-06-28 10:30:00,217.95,219.01,217.95,218.68,58746.0,217.95,219.01,217.95,218.68,58746.0
2023-06-28 11:00:00,218.64,218.86,218.41,218.71,64682.0,218.64,218.86,218.41,218.71,64682.0
2023-06-28 11:30:00,218.73,218.79,218.12,218.37,23286.0,218.73,218.79,218.12,218.37,23286.0
2023-06-28 12:00:00,218.3,218.85,218.28,218.64,24689.0,218.3,218.85,218.28,218.64,24689.0
2023-06-28 12:30:00,218.65,218.76,218.03,218.55,43659.0,218.65,218.76,218.03,218.55,43659.0
2023-06-28 13:00:00,218.57,218.91,218.24,218.86,27006.0,218.57,218.91,218.24,218.86,27006.0
2023-06-28 13:30:00,218.98,219.13,218.62,218.81,18584.0,218.98,219.13,218.62,218.81,18584.0
2023-06-28 14:00:00,218.72,219.28,218.69,219.25,26909.0,218.72,219.28,218.69,219.25,26909.0
2023-06-28 14:30:00,219.28,219.28,218.81,218.89,19591.0,219.28,219.28,218.81,218.89,19591.0
2023-06-28 15:00:00,218.97,219.73,218.86,219.34,35884.0,218.97,219.73,218.86,219.34,35884.0
2023-06-28 15:30:00,219.34,219.41,218.82,219.35,115788.0,219.34,219.41,218.82,219.35,115788.0
2023-06-29 09:30:00,218.9,220.09,217.86,219.88,36812.0,218.9,220.09,217.86,219.88,36812.0
2023-06-29 10:00:00,219.75,220.6,219.59,219.87,33111.0,219.75,220.6,219.59,219.87,33111.0
2023-06-29 10:30:00,219.88,220.35,219.56,219.81,33591.0,219.88,220.35,219.56,219.81,33591.0
2023-06-29 11:00:00,219.81,220.52,219.76,220.42,68911.0,219.81,220.52,219.76,220.42,68911.0
2023-06-29 11:30:00,220.42,220.67,220.18,220.58,23604.0,220.42,220.67,220.18,220.58,23604.0
2023-06-29 12:00:00,220.63,221.73,220.57,221.67,20521.0,220.63,221.73,220.57,221.67,20521.0
2023-06-29 12:30:00,221.75,221.91,220.79,220.9,22900.0,221.75,221.91,220.79,220.9,22900.0
2023-06-29 13:00:00,220.84,221.41,220.69,221.25,15167.0,220.84,221.41,220.69,221.25,15167.0
2023-06-29 13:30:00,221.34,221.43,220.79,221.26,27575.0,221.34,221.43,220.79,221.26,27575.0
2023-06-29 14:00:00,221.2,221.2,220.52,220.8,27056.0,221.2,221.2,220.52,220.8,27056.0
2023-06-29 14:30:00,220.75,220.91,220.65,220.77,23542.0,220.75,220.91,220.65,220.77,23542.0
2023-06-29 15:00:00,220.8,221.68,220.77,221.28,32606.0,220.8,221.68,220.77,221.28,32606.0
2023-06-29 15:30:00,221.31,221.56,221.07,221.46,124066.0,221.31,221.56,221.07,221.46,124066.0
2023-06-30 09:30:00,223.46,224.13,222.11,223.5,46733.0,223.46,224.13,222.11,223.5,46733.0
2023-06-30 10:00:00,223.43,224.18,223.4,223.58,24074.0,223.43,224.18,223.4,223.58,24074.0
2023-06-30 10:30:00,223.59,223.96,222.51,223.92,54700.0,223.59,223.96,222.51,223.92,54700.0
2023-06-30 11:00:00,224.26,224.67,224.05,224.41,20024.0,224.26,224.67,224.05,224.41,20024.0
2023-06-30 11:30:00,224.22,224.28,223.14,223.44,19918.0,224.22,224.28,223.14,223.44,19918.0
2023-06-30 12:00:00,223.42,224.48,223.38,224.33,17953.0,223.42,224.48,223.38,224.33,17953.0
2023-06-30 12:30:00,224.45,224.5,223.94,224.32,12854.0,224.45,224.5,223.94,224.32,12854.0
2023-06-30 13:00:00,224.38,224.54,224.01,224.4,24567.0,224.38,224.54,224.01,224.4,24567.0
2023-06-30 13:30:00,224.47,224.51,224.06,224.5,21904.0,224.47,224.51,224.06,224.5,21904.0
2023-06-30 14:00:00,224.49,224.71,223.99,224.62,19678.0,224.49,224.71,223.99,224.62,19678.0
2023-06-30 14:30:00,224.68,225.39,224.49,225.37,46689.0,224.68,225.39,224.49,225.37,46689.0
2023-06-30 15:00:00,225.4,225.4,224.5,225.17,55854.0,225.4,225.4,224.5,225.17,55854.0
2023-06-30 15:30:00,225.17,225.33,224.47,224.71,161447.0,225.17,225.33,224.47,224.71,161447.0
2023-07-03 09:30:00,223.81,224.39,222.77,223.05,20648.0,223.81,224.39,222.77,223.05,20648.0
2023-07-03 10:00:00,223.28,223.28,221.06,221.45,34413.0,223.28,223.28,221.06,221.45,34413.0
2023-07-03 10:30:00,221.45,222.26,220.24,221.0,16165.0,221.45,222.26,220.24,221.0,16165.0
2023-07-03 11:00:00,221.0,221.21,220.2,220.23,16036.0,221.0,221.21,220.2,220.23,16036.0
2023-07-03 11:30:00,220.31,220.63,220.14,220.49,15175.0,220.31,220.63,220.14,220.49,15175.0
2023-07-03 12:00:00,220.42,221.7,220.42,221.68,31950.0,220.42,221.7,220.42,221.68,31950.0
2023-07-03 12:30:00,221.71,222.06,220.81,220.88,57794.0,221.71,222.06,220.81,220.88,57794.0
2023-07-05 09:30:00,220.43,221.72,218.1,220.81,71740.0,220.43,221.72,218.1,220.81,71740.0
2023-07-05 10:00:00,220.81,221.24,219.76,220.06,59678.0,220.81,221.24,219.76,220.06,59678.0
2023-07-05 10:30:00,220.05,220.18,219.49,220.06,29500.0,220.05,220.18,219.49,220.06,29500.0
2023-07-05 11:00:00,220.14,220.84,219.95,220.84,38225.0,220.14,220.84,219.95,220.84,38225.0
2023-07-05 11:30:00,220.72,220.93,219.52,219.55,23808.0,220.72,220.93,219.52,219.55,23808.0
2023-07-05 12:00:00,219.56,219.8,219.05,219.05,39065.0,219.56,219.8,219.05,219.05,39065.0
2023-07-05 12:30:00,219.12,219.91,218.23,219.91,25838.0,219.12,219.91,218.23,219.91,25838.0
2023-07-05 13:00:00,219.9,220.77,219.75,220.48,17150.0,219.9,220.77,219.75,220.48,17150.0
2023-07-05 13:30:00,220.48,221.1,220.25,220.53,38680.0,220.48,221.1,220.25,220.53,38680.0
2023-07-05 14:00:00,220.59,221.32,220.59,221.28,21630.0,220.59,221.32,220.59,221.28,21630.0
2023-07-05 14:30:00,221.33,221.74,221.2,221.58,24255.0,221.33,221.74,221.2,221.58,24255.0
2023-07-05 15:00:00,221.6,221.76,221.47,221.63,24310.0,221.6,221.76,221.47,221.63,24310.0
2023-07-05 15:30:00,221.61,221.65,220.78,220.79,123265.0,221.61,221.65,220.78,220.79,123265.0
2023-07-06 09:30:00,218.1,218.98,215.9,218.42,76841.0,218.1,218.98,215.9,218.42,76841.0
2023-07-06 10:00:00,218.21,218.22,216.31,216.76,50194.0,218.21,218.22,216.31,216.76,50194.0
2023-07-06 10:30:00,216.72,216.83,215.66,216.1,65280.0,216.72,216.83,215.66,216.1,65280.0
2023-07-06 11:00:00,216.31,216.62,215.57,216.16,80897.0,216.31,216.62,215.57,216.16,80897.0
2023-07-06 11:30:00,216.08,217.82,215.98,217.82,35062.0,216.08,217.82,215.98,217.82,35062.0
2023-07-06 12:00:00,217.93,218.68,217.85,218.42,21587.0,217.93,218.68,217.85,218.42,21587.0
2023-07-06 12:30:00,218.48,219.04,218.15,218.87,19824.0,218.48,219.04,218.15,218.87,19824.0
2023-07-06 13:00:00,218.92,219.64,218.74,219.13,23438.0,218.92,219.64,218.74,219.13,23438.0
2023-07-06 13:30:00,219.11,219.46,218.89,219.2,17081.0,219.11,219.46,218.89,219.2,17081.0
2023-07-06 14:00:00,219.08,219.16,218.44,218.5,22960.0,219.08,219.16,218.44,218.5,22960.0
2023-07-06 14:30:00,218.62,219.26,218.58,219.03,30251.0,218.62,219.26,218.58,219.03,30251.0
2023-07-06 15:00:00,219.12,219.47,218.38,218.42,27588.0,219.12,219.47,218.38,218.42,27588.0
2023-07-06 15:30:00,218.47,218.56,217.53,217.67,136236.0,218.47,218.56,217.53,217.67,136236.0
2023-07-07 09:30:00,216.56,217.82,216.14,217.53,31192.0,216.56,217.82,216.14,217.53,31192.0
2023-07-07 10:00:00,217.46,217.69,216.99,217.52,15208.0,217.46,217.69,216.99,217.52,15208.0
2023-07-07 10:30:00,217.44,218.02,217.08,217.61,7691.0,217.44,218.02,217.08,217.61,7691.0
2023-07-07 11:00:00,217.64,217.69,216.0,216.3,10030.0,217.64,217.69,216.0,216.3,10030.0
2023-07-07 11:30:00,216.34,216.7,216.32,216.59,11263.0,216.34,216.7,216.32,216.59,11263.0
2023-07-07 12:00:00,216.67,217.05,216.65,216.86,8118.0,216.67,217.05,216.65,216.86,8118.0
2023-07-07 12:30:00,216.81,217.68,216.8,217.34,30872.0,216.81,217.68,216.8,217.34,30872.0
2023-07-07 13:00:00,217.41,217.73,217.29,217.38,11099.0,217.41,217.73,217.29,217.38,11099.0
2023-07-07 13:30:00,217.51,217.55,216.56,216.56,15049.0,217.51,217.55,216.56,216.56,15049.0
2023-07-07 14:00:00,216.7,217.58,216.69,217.26,24530.0,216.7,217.58,216.69,217.26,24530.0
2023-07-07 14:30:00,217.26,217.38,216.69,216.82,32222.0,217.26,217.38,216.69,216.82,32222.0
2023-07-07 15:00:00,216.75,217.25,216.63,216.86,34495.0,216.75,217.25,216.63,216.86,34495.0
2023-07-07 15:30:00,216.86,217.2,216.06,216.81,300657.0,216.86,217.2,216.06,216.81,300657.0
2023-07-10 09:30:00,216.69,218.87,215.76,218.21,42962.0,216.69,218.87,215.76,218.21,42962.0
2023-07-10 10:00:00,218.34,219.29,218.3,218.89,31538.0,218.34,219.29,218.3,218.89,31538.0
2023-07-10 10:30:00,218.89,219.5,218.42,219.5,21879.0,218.89,219.5,218.42,219.5,21879.0
2023-07-10 11:00:00,219.46,220.2,219.24,220.12,54535.0,219.46,220.2,219.24,220.12,54535.0
2023-07-10 11:30:00,220.19,220.53,219.78,220.03,23589.0,220.19,220.53,219.78,220.03,23589.0
2023-07-10 12:00:00,220.02,220.56,219.4,220.38,38250.0,220.02,220.56,219.4,220.38,38250.0
2023-07-10 12:30:00,220.3,220.69,220.05,220.44,20556.0,220.3,220.69,220.05,220.44,20556.0
2023-07-10 13:00:00,220.35,220.47,219.87,220.17,19921.0,220.35,220.47,219.87,220.17,19921.0
2023-07-10 13:30:00,220.48,220.48,219.53,219.77,47559.0,220.48,220.48,219.53,219.77,47559.0
2023-07-10 14:00:00,219.88,220.7,219.69,220.69,17971.0,219.88,220.7,219.69,220.69,17971.0
2023-07-10 14:30:00,220.7,220.7,219.93,220.27,14363.0,220.7,220.7,219.93,220.27,14363.0
2023-07-10 15:00:00,220.22,220.25,219.8,219.96,33585.0,220.22,220.25,219.8,219.96,33585.0
2023-07-10 15:30:00,219.95,220.08,219.09,219.42,185381.0,219.95,220.08,219.09,219.42,185381.0
2023-07-11 09:30:00,218.79,219.83,217.09,219.13,124142.0,218.79,219.83,217.09,219.13,124142.0
2023-07-11 10:00:00,218.96,219.19,218.17,218.37,44127.0,218.96,219.19,218.17,218.37,44127.0
2023-07-11 10:30:00,218.33,219.38,217.97,219.22,38802.0,218.33,219.38,217.97,219.22,38802.0
2023-07-11 11:00:00,219.18,219.23,217.83,218.06,37000.0,219.18,219.23,217.83,218.06,37000.0
2023-07-11 11:30:00,218.11,218.17,217.84,218.03,12461.0,218.11,218.17,217.84,218.03,12461.0
2023-07-11 12:00:00,218.03,218.23,217.02,217.04,31861.0,218.03,218.23,217.02,217.04,31861.0
2023-07-11 12:30:00,217.05,217.61,216.51,216.56,94290.0,217.05,217.61,216.51,216.56,94290.0
2023-07-11 13:00:00,216.66,216.99,216.29,216.46,38318.0,216.66,216.99,216.29,216.46,38318.0
2023-07-11 13:30:00,216.37,216.38,215.51,215.51,17034.0,216.37,216.38,215.51,215.51,17034.0
2023-07-11 14:00:00,215.46,215.91,214.62,214.92,89874.0,215.46,215.91,214.62,214.92,89874.0
2023-07-11 14:30:00,214.88,216.18,214.75,216.1,45517.0,214.88,216.18,214.75,216.1,45517.0
2023-07-11 15:00:00,216.13,216.23,215.37,215.49,27248.0,216.13,216.23,215.37,215.49,27248.0
2023-07-11 15:30:00,215.48,216.37,215.12,216.27,199729.0,215.48,216.37,215.12,216.27,199729.0
2023-07-12 09:30:00,219.13,219.63,217.01,219.01,23753.0,219.13,219.63,217.01,219.01,23753.0
2023-07-12 10:00:00,219.07,220.23,218.91,219.69,33906.0,219.07,220.23,218.91,219.69,33906.0
2023-07-12 10:30:00,219.7,219.85,218.83,219.69,27889.0,219.7,219.85,218.83,219.69,27889.0
2023-07-12 11:00:00,219.73,220.77,219.57,220.64,19086.0,219.73,220.77,219.57,220.64,19086.0
2023-07-12 11:30:00,220.57,220.62,219.48,219.55,34811.0,220.57,220.62,219.48,219.55,34811.0
2023-07-12 12:00:00,219.78,219.87,219.12,219.18,37113.0,219.78,219.87,219.12,219.18,37113.0
2023-07-12 12:30:00,219.05,219.67,218.9,219.32,22196.0,219.05,219.67,218.9,219.32,22196.0
2023-07-12 13:00:00,219.58,219.69,219.42,219.42,15086.0,219.58,219.69,219.42,219.42,15086.0
2023-07-12 13:30:00,219.46,219.56,218.62,219.06,25511.0,219.46,219.56,218.62,219.06,25511.0
2023-07-12 14:00:00,219.11,219.31,218.77,218.89,21716.0,219.11,219.31,218.77,218.89,21716.0
2023-07-12 14:30:00,218.87,219.01,218.33,218.62,15139.0,218.87,219.01,218.33,218.62,15139.0
2023-07-12 15:00:00,218.7,218.79,217.73,218.15,16984.0,218.7,218.79,217.73,218.15,16984.0
2023-07-12 15:30:00,218.15,219.03,217.84,219.0,169878.0,218.15,219.03,217.84,219.0,169878.0
2023-07-13 09:30:00,219.47,219.86,218.2,219.66,53414.0,219.47,219.86,218.2,219.66,53414.0
2023-07-13 10:00:00,219.72,220.08,218.91,219.26,25387.0,219.72,220.08,218.91,219.26,25387.0
2023-07-13 10:30:00,219.31,219.72,218.5,219.09,45372.0,219.31,219.72,218.5,219.09,45372.0
2023-07-13 11:00:00,219.03,219.16,218.42,218.8,23985.0,219.03,219.16,218.42,218.8,23985.0
2023-07-13 11:30:00,218.75,218.99,218.51,218.78,13663.0,218.75,218.99,218.51,218.78,13663.0
2023-07-13 12:00:00,218.79,219.07,218.47,218.51,21143.0,218.79,219.07,218.47,218.51,21143.0
2023-07-13 12:30:00,218.63,218.63,217.84,218.02,24129.0,218.63,218.63,217.84,218.02,24129.0
2023-07-13 13:00:00,217.98,218.1,217.81,217.82,12318.0,217.98,218.1,217.81,217.82,12318.0
2023-07-13 13:30:00,217.86,218.31,217.81,218.31,13672.0,217.86,218.31,217.81,218.31,13672.0
2023-07-13 14:00:00,218.39,218.4,217.91,218.0,15642.0,218.39,218.4,217.91,218.0,15642.0
2023-07-13 14:30:00,217.94,219.29,217.93,219.09,74851.0,217.94,219.29,217.93,219.09,74851.0
2023-07-13 15:00:00,219.03,219.3,218.77,219.24,26547.0,219.03,219.3,218.77,219.24,26547.0
2023-07-13 15:30:00,219.24,219.88,219.01,219.62,110566.0,219.24,219.88,219.01,219.62,110566.0
2023-07-14 09:30:00,219.87,220.63,219.26,219.47,23220.0,219.87,220.63,219.26,219.47,23220.0
2023-07-14 10:00:00,219.56,220.23,218.96,219.71,30198.0,219.56,220.23,218.96,219.71,30198.0
2023-07-14 10:30:00,219.63,220.11,219.26,219.98,12212.0,219.63,220.11,219.26,219.98,12212.0
2023-07-14 11:00:00,220.06,220.17,219.46,219.84,24244.0,220.06,220.17,219.46,219.84,24244.0
2023-07-14 11:30:00,219.71,220.03,219.37,220.03,10724.0,219.71,220.03,219.37,220.03,10724.0
2023-07-14 12:00:00,220.0,220.59,220.0,220.15,12011.0,220.0,220.59,220.0,220.15,12011.0
2023-07-14 12:30:00,220.19,220.65,219.79,220.24,15967.0,220.19,220.65,219.79,220.24,15967.0
2023-07-14 13:00:00,220.38,220.66,220.06,220.58,14711.0,220.38,220.66,220.06,220.58,14711.0
2023-07-14 13:30:00,220.53,221.13,220.42,221.06,15148.0,220.53,221.13,220.42,221.06,15148.0
2023-07-14 14:00:00,221.04,221.58,221.04,221.27,18241.0,221.04,221.58,221.04,221.27,18241.0
2023-07-14 14:30:00,221.27,221.56,221.0,221.34,16174.0,221.27,221.56,221.0,221.34,16174.0
2023-07-14 15:00:00,221.36,221.8,221.12,221.32,21839.0,221.36,221.8,221.12,221.32,21839.0
2023-07-14 15:30:00,221.4,221.4,220.43,221.09,92213.0,221.4,221.4,220.43,221.09,92213.0
2023-07-17 09:30:00,220.56,221.1,219.29,221.05,20297.0,220.56,221.1,219.29,221.05,20297.0
2023-07-17 10:00:00,221.06,221.94,220.99,221.79,13857.0,221.06,221.94,220.99,221.79,13857.0
2023-07-17 10:30:00,221.87,221.94,221.24,221.52,13485.0,221.87,221.94,221.24,221.52,13485.0
2023-07-17 11:00:00,221.32,221.89,221.0,221.81,15982.0,221.32,221.89,221.0,221.81,15982.0
2023-07-17 11:30:00,221.85,222.48,221.72,222.23,19999.0,221.85,222.48,221.72,222.23,19999.0
2023-07-17 12:00:00,222.24,222.39,221.39,221.47,12954.0,222.24,222.39,221.39,221.47,12954.0
2023-07-17 12:30:00,221.39,221.63,221.0,221.46,15938.0,221.39,221.63,221.0,221.46,15938.0
2023-07-17 13:00:00,221.49,221.56,221.0,221.01,13708.0,221.49,221.56,221.0,221.01,13708.0
2023-07-17 13:30:00,221.13,221.57,221.11,221.44,15205.0,221.13,221.57,221.11,221.44,15205.0
2023-07-17 14:00:00,221.47,221.89,221.31,221.72,13035.0,221.47,221.89,221.31,221.72,13035.0
2023-07-17 14:30:00,221.81,222.1,221.6,221.73,13672.0,221.81,222.1,221.6,221.73,13672.0
2023-07-17 15:00:00,221.84,222.41,221.76,222.12,18829.0,221.84,222.41,221.76,222.12,18829.0
2023-07-17 15:30:00,222.05,222.06,221.13,221.38,106992.0,222.05,222.06,221.13,221.38,106992.0
2023-07-18 09:30:00,221.54,223.24,220.23,223.0,56660.0,221.54,223.24,220.23,223.0,56660.0
2023-07-18 10:00:00,222.91,223.83,222.91,223.44,18588.0,222.91,223.83,222.91,223.44,18588.0
2023-07-18 10:30:00,223.4,223.41,222.79,223.14,14816.0,223.4,223.41,222.79,223.14,14816.0
2023-07-18 11:00:00,223.16,223.47,222.76,223.21,14945.0,223.16,223.47,222.76,223.21,14945.0
2023-07-18 11:30:00,223.13,223.19,222.52,222.53,21372.0,223.13,223.19,222.52,222.53,21372.0
2023-07-18 12:00:00,222.54,222.54,221.11,221.21,21380.0,222.54,222.54,221.11,221.21,21380.0
2023-07-18 12:30:00,221.2,222.79,221.04,222.79,68738.0,221.2,222.79,221.04,222.79,68738.0
2023-07-18 13:00:00,222.71,223.04,222.48,222.6,10685.0,222.71,223.04,222.48,222.6,10685.0
2023-07-18 13:30:00,222.64,223.09,222.5,222.92,14302.0,222.64,223.09,222.5,222.92,14302.0
2023-07-18 14:00:00,222.91,223.64,222.76,223.57,18857.0,222.91,223.64,222.76,223.57,18857.0
2023-07-18 14:30:00,223.68,223.73,222.79,223.17,24805.0,223.68,223.73,222.79,223.17,24805.0
2023-07-18 15:00:00,223.16,224.27,223.07,224.13,20863.0,223.16,224.27,223.07,224.13,20863.0
2023-07-18 15:30:00,224.03,224.57,223.85,224.22,141399.0,224.03,224.57,223.85,224.22,141399.0
2023-07-19 09:30:00,224.68,227.08,224.68,225.93,36696.0,224.68,227.08,224.68,225.93,36696.0
2023-07-19 10:00:00,226.0,227.14,225.75,226.34,28894.0,226.0,227.14,225.75,226.34,28894.0
2023-07-19 10:30:00,226.27,226.6,225.31,225.67,34949.0,226.27,226.6,225.31,225.67,34949.0
2023-07-19 11:00:00,225.82,226.02,225.2,225.41,24478.0,225.82,226.02,225.2,225.41,24478.0
2023-07-19 11:30:00,225.59,226.09,225.36,225.55,20257.0,225.59,226.09,225.36,225.55,20257.0
2023-07-19 12:00:00,225.61,225.76,224.65,224.84,17319.0,225.61,225.76,224.65,224.84,17319.0
2023-07-19 12:30:00,224.8,225.2,224.66,225.19,17580.0,224.8,225.2,224.66,225.19,17580.0
2023-07-19 13:00:00,225.19,225.26,224.56,225.0,11553.0,225.19,225.26,224.56,225.0,11553.0
2023-07-19 13:30:00,224.9,225.45,224.79,225.03,14124.0,224.9,225.45,224.79,225.03,14124.0
2023-07-19 14:00:00,225.04,225.26,224.14,224.17,19277.0,225.04,225.26,224.14,224.17,19277.0
2023-07-19 14:30:00,224.26,225.05,224.2,224.82,16275.0,224.26,225.05,224.2,224.82,16275.0
2023-07-19 15:00:00,224.78,225.44,224.77,225.28,19425.0,224.78,225.44,224.77,225.28,19425.0
2023-07-19 15:30:00,225.23,225.74,224.92,225.49,113921.0,225.23,225.74,224.92,225.49,113921.0
2023-07-20 09:30:00,226.02,226.5,224.43,224.44,35065.0,226.02,226.5,224.43,224.44,35065.0
2023-07-20 10:00:00,224.71,224.97,224.16,224.97,18746.0,224.71,224.97,224.16,224.97,18746.0
2023-07-20 10:30:00,224.98,225.49,224.56,225.16,13613.0,224.98,225.49,224.56,225.16,13613.0
2023-07-20 11:00:00,225.18,225.42,224.82,225.14,20749.0,225.18,225.42,224.82,225.14,20749.0
2023-07-20 11:30:00,225.02,225.32,224.61,225.13,19646.0,225.02,225.32,224.61,225.13,19646.0
2023-07-20 12:00:00,225.08,226.6,225.08,226.57,13096.0,225.08,226.6,225.08,226.57,13096.0
2023-07-20 12:30:00,226.55,227.23,226.28,226.5,14748.0,226.55,227.23,226.28,226.5,14748.0
2023-07-20 13:00:00,226.5,226.5,225.76,226.21,7199.0,226.5,226.5,225.76,226.21,7199.0
2023-07-20 13:30:00,226.53,227.05,226.32,226.54,9807.0,226.53,227.05,226.32,226.54,9807.0
2023-07-20 14:00:00,226.61,226.67,225.35,225.5,27989.0,226.61,226.67,225.35,225.5,27989.0
2023-07-20 14:30:00,225.59,226.99,225.59,226.98,17159.0,225.59,226.99,225.59,226.98,17159.0
2023-07-20 15:00:00,227.0,227.02,226.0,226.17,21741.0,227.0,227.02,226.0,226.17,21741.0
2023-07-20 15:30:00,226.29,226.52,225.82,226.36,99574.0,226.29,226.52,225.82,226.36,99574.0
2023-07-21 09:30:00,226.62,226.83,224.82,225.94,61820.0,226.62,226.83,224.82,225.94,61820.0
2023-07-21 10:00:00,225.91,227.03,225.16,226.58,22385.0,225.91,227.03,225.16,226.58,22385.0
2023-07-21 10:30:00,226.39,228.59,226.39,228.06,48353.0,226.39,228.59,226.39,228.06,48353.0
2023-07-21 11:00:00,228.09,228.89,227.69,228.04,31212.0,228.09,228.89,227.69,228.04,31212.0
2023-07-21 11:30:00,228.15,229.2,227.91,229.03,35789.0,228.15,229.2,227.91,229.03,35789.0
2023-07-21 12:00:00,228.98,229.44,228.74,229.18,20281.0,228.98,229.44,228.74,229.18,20281.0
2023-07-21 12:30:00,229.19,229.6,228.73,228.99,26151.0,229.19,229.6,228.73,228.99,26151.0
2023-07-21 13:00:00,228.97,229.56,228.71,229.03,30125.0,228.97,229.56,228.71,229.03,30125.0
2023-07-21 13:30:00,229.09,229.22,228.53,229.01,29416.0,229.09,229.22,228.53,229.01,29416.0
2023-07-21 14:00:00,228.94,229.33,228.56,229.21,21822.0,228.94,229.33,228.56,229.21,21822.0
2023-07-21 14:30:00,229.24,229.54,229.01,229.09,19326.0,229.24,229.54,229.01,229.09,19326.0
2023-07-21 15:00:00,229.09,229.48,228.49,229.37,36073.0,229.09,229.48,228.49,229.37,36073.0
2023-07-21 15:30:00,229.33,229.37,228.18,228.24,125392.0,229.33,229.37,228.18,228.24,125392.0
2023-07-24 09:30:00,227.93,229.56,227.1,228.05,43609.0,227.93,229.56,227.1,228.05,43609.0
2023-07-24 10:00:00,228.11,228.33,226.58,226.95,50027.0,228.11,228.33,226.58,226.95,50027.0
2023-07-24 10:30:00,227.17,227.75,226.77,227.72,46928.0,227.17,227.75,226.77,227.72,46928.0
2023-07-24 11:00:00,227.72,228.32,227.33,228.15,34497.0,227.72,228.32,227.33,228.15,34497.0
2023-07-24 11:30:00,228.12,228.23,226.84,227.76,42059.0,228.12,228.23,226.84,227.76,42059.0
2023-07-24 12:00:00,227.76,228.21,227.34,227.34,29757.0,227.76,228.21,227.34,227.34,29757.0
2023-07-24 12:30:00,227.41,228.64,227.41,228.3,48036.0,227.41,228.64,227.41,228.3,48036.0
2023-07-24 13:00:00,228.37,229.16,228.16,229.1,33442.0,228.37,229.16,228.16,229.1,33442.0
2023-07-24 13:30:00,229.09,229.18,228.25,228.65,40508.0,229.09,229.18,228.25,228.65,40508.0
2023-07-24 14:00:00,228.65,228.69,228.15,228.28,49012.0,228.65,228.69,228.15,228.28,49012.0
2023-07-24 14:30:00,228.22,228.38,228.01,228.27,57181.0,228.22,228.38,228.01,228.27,57181.0
2023-07-24 15:00:00,228.29,228.38,227.65,227.71,74721.0,228.29,228.38,227.65,227.71,74721.0
2023-07-24 15:30:00,227.77,228.23,227.38,228.16,200444.0,227.77,228.23,227.38,228.16,200444.0
2023-07-25 09:30:00,225.77,233.88,225.77,233.0,54095.0,225.77,233.88,225.77,233.0,54095.0
2023-07-25 10:00:00,232.95,233.41,231.63,231.63,61274.0,232.95,233.41,231.63,231.63,61274.0
2023-07-25 10:30:00,231.49,232.91,231.16,232.79,46615.0,231.49,232.91,231.16,232.79,46615.0
2023-07-25 11:00:00,232.8,232.86,231.59,231.59,22967.0,232.8,232.86,231.59,231.59,22967.0
2023-07-25 11:30:00,231.69,232.15,231.35,232.15,19985.0,231.69,232.15,231.35,232.15,19985.0
2023-07-25 12:00:00,232.16,232.41,231.58,231.58,31363.0,232.16,232.41,231.58,231.58,31363.0
2023-07-25 12:30:00,231.53,231.64,230.41,230.66,20056.0,231.53,231.64,230.41,230.66,20056.0
2023-07-25 13:00:00,230.79,230.86,230.26,230.65,15060.0,230.79,230.86,230.26,230.65,15060.0
2023-07-25 13:30:00,230.72,231.36,230.2,231.36,23758.0,230.72,231.36,230.2,231.36,23758.0
2023-07-25 14:00:00,231.38,231.79,231.16,231.66,20800.0,231.38,231.79,231.16,231.66,20800.0
2023-07-25 14:30:00,231.69,232.09,231.18,231.28,22890.0,231.69,232.09,231.18,231.28,22890.0
2023-07-25 15:00:00,231.45,231.73,231.18,231.69,18266.0,231.45,231.73,231.18,231.69,18266.0
2023-07-25 15:30:00,231.7,231.93,231.14,231.57,77476.0,231.7,231.93,231.14,231.57,77476.0
2023-07-26 09:30:00,230.58,231.05,228.66,230.54,32407.0,230.58,231.05,228.66,230.54,32407.0
2023-07-26 10:00:00,230.62,231.24,229.79,230.51,13738.0,230.62,231.24,229.79,230.51,13738.0
2023-07-26 10:30:00,230.45,230.79,229.96,230.38,28087.0,230.45,230.79,229.96,230.38,28087.0
2023-07-26 11:00:00,230.42,230.62,229.85,230.11,21443.0,230.42,230.62,229.85,230.11,21443.0
2023-07-26 11:30:00,230.07,231.4,230.07,231.22,18130.0,230.07,231.4,230.07,231.22,18130.0
2023-07-26 12:00:00,231.21,231.71,230.98,231.11,11580.0,231.21,231.71,230.98,231.11,11580.0
2023-07-26 12:30:00,231.09,231.43,230.81,231.4,18605.0,231.09,231.43,230.81,231.4,18605.0
2023-07-26 13:00:00,231.3,231.4,230.3,230.3,22512.0,231.3,231.4,230.3,230.3,22512.0
2023-07-26 13:30:00,230.3,230.68,230.07,230.34,19957.0,230.3,230.68,230.07,230.34,19957.0
2023-07-26 14:00:00,230.59,230.83,229.85,230.36,25940.0,230.59,230.83,229.85,230.36,25940.0
2023-07-26 14:30:00,230.26,231.88,230.26,231.23,27425.0,230.26,231.88,230.26,231.23,27425.0
2023-07-26 15:00:00,231.25,231.49,230.26,231.02,42450.0,231.25,231.49,230.26,231.02,42450.0
2023-07-26 15:30:00,231.12,232.03,230.89,231.92,92337.0,231.12,232.03,230.89,231.92,92337.0
2023-07-27 09:30:00,232.94,233.33,231.12,231.92,80380.0,232.94,233.33,231.12,231.92,80380.0
2023-07-27 10:00:00,231.82,232.18,230.47,230.78,31331.0,231.82,232.18,230.47,230.78,31331.0
2023-07-27 10:30:00,230.73,231.05,229.73,230.12,49763.0,230.73,231.05,229.73,230.12,49763.0
2023-07-27 11:00:00,230.23,230.38,230.04,230.16,37184.0,230.23,230.38,230.04,230.16,37184.0
2023-07-27 11:30:00,230.24,230.24,229.23,229.51,52911.0,230.24,230.24,229.23,229.51,52911.0
2023-07-27 12:00:00,229.47,230.0,228.96,229.65,34809.0,229.47,230.0,228.96,229.65,34809.0
2023-07-27 12:30:00,229.66,230.26,229.19,229.81,30612.0,229.66,230.26,229.19,229.81,30612.0
2023-07-27 13:00:00,229.97,230.03,229.03,229.31,30649.0,229.97,230.03,229.03,229.31,30649.0
2023-07-27 13:30:00,229.32,229.32,228.12,228.56,22227.0,229.32,229.32,228.12,228.56,22227.0
2023-07-27 14:00:00,228.42,228.44,226.52,226.6,33722.0,228.42,228.44,226.52,226.6,33722.0
2023-07-27 14:30:00,226.75,226.82,225.77,226.34,75454.0,226.75,226.82,225.77,226.34,75454.0
2023-07-27 15:00:00,226.39,226.69,225.59,225.66,24645.0,226.39,226.69,225.59,225.66,24645.0
2023-07-27 15:30:00,225.53,225.6,224.32,224.57,145564.0,225.53,225.6,224.32,224.57,145564.0
2023-07-28 09:30:00,227.01,227.01,224.7,224.7,30113.0,227.01,227.01,224.7,224.7,30113.0
2023-07-28 10:00:00,225.28,225.28,223.11,223.31,33360.0,225.28,225.28,223.11,223.31,33360.0
2023-07-28 10:30:00,223.44,223.49,222.68,223.31,37234.0,223.44,223.49,222.68,223.31,37234.0
2023-07-28 11:00:00,223.31,223.97,222.84,223.97,33410.0,223.31,223.97,222.84,223.97,33410.0
2023-07-28 11:30:00,224.03,224.5,223.94,224.36,28276.0,224.03,224.5,223.94,224.36,28276.0
2023-07-28 12:00:00,224.46,225.08,223.74,224.99,23330.0,224.46,225.08,223.74,224.99,23330.0
2023-07-28 12:30:00,225.1,225.24,224.81,224.83,20214.0,225.1,225.24,224.81,224.83,20214.0
2023-07-28 13:00:00,224.8,224.8,224.3,224.39,13063.0,224.8,224.8,224.3,224.39,13063.0
2023-07-28 13:30:00,224.33,225.09,224.0,225.09,16194.0,224.33,225.09,224.0,225.09,16194.0
2023-07-28 14:00:00,225.19,225.73,225.19,225.46,15954.0,225.19,225.73,225.19,225.46,15954.0
2023-07-28 14:30:00,225.41,225.41,224.87,225.03,18440.0,225.41,225.41,224.87,225.03,18440.0
2023-07-28 15:00:00,225.1,225.69,224.97,225.08,28062.0,225.1,225.69,224.97,225.08,28062.0
2023-07-28 15:30:00,225.06,226.29,225.02,226.14,114059.0,225.06,226.29,225.02,226.14,114059.0
2023-07-31 09:30:00,225.76,226.98,223.48,225.54,60735.0,225.76,226.98,223.48,225.54,60735.0
2023-07-31 10:00:00,225.67,225.9,224.82,225.15,30730.0,225.67,225.9,224.82,225.15,30730.0
2023-07-31 10:30:00,225.28,225.28,223.91,224.08,41393.0,225.28,225.28,223.91,224.08,41393.0
2023-07-31 11:00:00,224.16,224.32,223.53,224.12,40915.0,224.16,224.32,223.53,224.12,40915.0
2023-07-31 11:30:00,224.19,224.63,223.78,224.16,45759.0,224.19,224.63,223.78,224.16,45759.0
2023-07-31 12:00:00,224.18,224.54,223.63,223.81,20990.0,224.18,224.54,223.63,223.81,20990.0
2023-07-31 12:30:00,223.88,223.88,223.27,223.47,22540.0,223.88,223.88,223.27,223.47,22540.0
2023-07-31 13:00:00,223.43,224.16,223.34,223.67,37329.0,223.43,224.16,223.34,223.67,37329.0
2023-07-31 13:30:00,223.71,223.98,223.41,223.48,24335.0,223.71,223.98,223.41,223.48,24335.0
2023-07-31 14:00:00,223.48,223.6,223.18,223.53,56232.0,223.48,223.6,223.18,223.53,56232.0
2023-07-31 14:30:00,223.62,224.21,223.54,224.13,29740.0,223.62,224.21,223.54,224.13,29740.0
2023-07-31 15:00:00,224.19,224.19,223.63,223.69,36637.0,224.19,224.19,223.63,223.69,36637.0
2023-07-31 15:30:00,223.69,223.88,222.9,223.86,226926.0,223.69,223.88,222.9,223.86,226926.0
2023-08-01 09:30:00,220.62,222.26,217.37,219.42,212365.0,220.62,222.26,217.37,219.42,212365.0
2023-08-01 10:00:00,219.42,219.71,214.88,215.3,129331.0,219.42,219.71,214.88,215.3,129331.0
2023-08-01 10:30:00,215.14,219.07,215.04,218.55,301817.0,215.14,219.07,215.04,218.55,301817.0
2023-08-01 11:00:00,218.56,219.62,217.52,218.19,38716.0,218.56,219.62,217.52,218.19,38716.0
2023-08-01 11:30:00,218.19,219.09,217.41,217.78,63271.0,218.19,219.09,217.41,217.78,63271.0
2023-08-01 12:00:00,217.72,217.77,216.52,217.08,25307.0,217.72,217.77,216.52,217.08,25307.0
2023-08-01 12:30:00,217.01,218.07,216.95,217.37,26032.0,217.01,218.07,216.95,217.37,26032.0
2023-08-01 13:00:00,217.34,217.51,216.66,216.82,27813.0,217.34,217.51,216.66,216.82,27813.0
2023-08-01 13:30:00,216.81,218.6,216.81,218.02,69637.0,216.81,218.6,216.81,218.02,69637.0
2023-08-01 14:00:00,218.15,218.41,217.02,217.21,29402.0,218.15,218.41,217.02,217.21,29402.0
2023-08-01 14:30:00,217.24,217.78,216.98,217.54,36029.0,217.24,217.78,216.98,217.54,36029.0
2023-08-01 15:00:00,217.49,217.95,216.99,217.65,43100.0,217.49,217.95,216.99,217.65,43100.0
2023-08-01 15:30:00,217.65,219.27,217.54,219.12,153168.0,217.65,219.27,217.54,219.12,153168.0
2023-08-02 09:30:00,217.01,220.51,216.1,220.18,67372.0,217.01,220.51,216.1,220.18,67372.0
2023-08-02 10:00:00,220.31,220.59,218.25,218.44,66549.0,220.31,220.59,218.25,218.44,66549.0
2023-08-02 10:30:00,218.6,219.67,218.0,218.37,26715.0,218.6,219.67,218.0,218.37,26715.0
2023-08-02 11:00:00,218.39,219.27,218.29,218.91,28606.0,218.39,219.27,218.29,218.91,28606.0
2023-08-02 11:30:00,219.13,219.59,218.67,218.91,30159.0,219.13,219.59,218.67,218.91,30159.0
2023-08-02 12:00:00,218.96,219.76,218.13,219.44,36505.0,218.96,219.76,218.13,219.44,36505.0
2023-08-02 12:30:00,219.47,220.5,219.3,220.29,21227.0,219.47,220.5,219.3,220.29,21227.0
2023-08-02 13:00:00,220.27,220.55,219.87,220.1,17731.0,220.27,220.55,219.87,220.1,17731.0
2023-08-02 13:30:00,220.0,220.01,218.7,218.8,24984.0,220.0,220.01,218.7,218.8,24984.0
2023-08-02 14:00:00,218.74,219.23,218.38,218.8,47317.0,218.74,219.23,218.38,218.8,47317.0
2023-08-02 14:30:00,218.9,218.96,218.21,218.53,17164.0,218.9,218.96,218.21,218.53,17164.0
2023-08-02 15:00:00,218.46,218.65,217.69,217.88,53981.0,218.46,218.65,217.69,217.88,53981.0
2023-08-02 15:30:00,217.89,219.28,217.79,219.16,155369.0,217.89,219.28,217.79,219.16,155369.0
2023-08-03 09:30:00,217.77,217.77,216.06,216.15,22849.0,217.77,217.77,216.06,216.15,22849.0
2023-08-03 10:00:00,216.19,216.94,215.27,215.56,35113.0,216.19,216.94,215.27,215.56,35113.0
2023-08-03 10:30:00,215.68,215.68,214.21,214.43,18430.0,215.68,215.68,214.21,214.43,18430.0
2023-08-03 11:00:00,214.31,215.94,214.02,215.79,17344.0,214.31,215.94,214.02,215.79,17344.0
2023-08-03 11:30:00,215.59,216.5,214.98,216.11,11710.0,215.59,216.5,214.98,216.11,11710.0
2023-08-03 12:00:00,215.96,216.64,215.78,216.6,33758.0,215.96,216.64,215.78,216.6,33758.0
2023-08-03 12:30:00,216.82,216.82,216.23,216.74,18685.0,216.82,216.82,216.23,216.74,18685.0
2023-08-03 13:00:00,216.65,217.2,216.48,217.13,7175.0,216.65,217.2,216.48,217.13,7175.0
2023-08-03 13:30:00,217.16,217.26,216.69,216.75,12276.0,217.16,217.26,216.69,216.75,12276.0
2023-08-03 14:00:00,216.73,217.37,216.6,217.05,36305.0,216.73,217.37,216.6,217.05,36305.0
2023-08-03 14:30:00,217.13,217.67,216.8,217.62,13358.0,217.13,217.67,216.8,217.62,13358.0
2023-08-03 15:00:00,217.62,217.64,216.81,216.88,18867.0,217.62,217.64,216.81,216.88,18867.0
2023-08-03 15:30:00,216.87,217.21,216.14,216.24,111562.0,216.87,217.21,216.14,216.24,111562.0
2023-08-04 09:30:00,216.03,218.12,215.59,217.16,69431.0,216.03,218.12,215.59,217.16,69431.0
2023-08-04 10:00:00,217.29,217.86,216.28,217.77,13758.0,217.29,217.86,216.28,217.77,13758.0
2023-08-04 10:30:00,218.0,219.11,217.69,218.96,17762.0,218.0,219.11,217.69,218.96,17762.0
2023-08-04 11:00:00,218.91,219.62,218.34,219.59,15572.0,218.91,219.62,218.34,219.59,15572.0
2023-08-04 11:30:00,219.6,219.77,218.49,218.57,18042.0,219.6,219.77,218.49,218.57,18042.0
2023-08-04 12:00:00,218.56,219.71,218.5,219.71,14284.0,218.56,219.71,218.5,219.71,14284.0
2023-08-04 12:30:00,219.72,220.1,219.5,219.81,14962.0,219.72,220.1,219.5,219.81,14962.0
2023-08-04 13:00:00,219.73,220.26,219.72,219.97,12630.0,219.73,220.26,219.72,219.97,12630.0
2023-08-04 13:30:00,219.94,220.19,219.23,219.41,17840.0,219.94,220.19,219.23,219.41,17840.0
2023-08-04 14:00:00,219.36,219.37,218.01,218.1,16467.0,219.36,219.37,218.01,218.1,16467.0
2023-08-04 14:30:00,218.04,218.33,217.38,217.55,22078.0,218.04,218.33,217.38,217.55,22078.0
2023-08-04 15:00:00,217.61,217.72,217.0,217.04,20565.0,217.61,217.72,217.0,217.04,20565.0
2023-08-04 15:30:00,217.18,217.33,216.39,216.97,122177.0,217.18,217.33,216.39,216.97,122177.0
2023-08-07 09:30:00,217.31,218.87,216.75,217.55,87793.0,217.31,218.87,216.75,217.55,87793.0
2023-08-07 10:00:00,217.56,219.31,217.38,219.21,23936.0,217.56,219.31,217.38,219.21,23936.0
2023-08-07 10:30:00,219.28,219.29,218.36,218.97,15164.0,219.28,219.29,218.36,218.97,15164.0
2023-08-07 11:00:00,218.87,219.11,217.97,218.37,23783.0,218.87,219.11,217.97,218.37,23783.0
2023-08-07 11:30:00,218.48,218.48,217.62,218.03,25942.0,218.48,218.48,217.62,218.03,25942.0
2023-08-07 12:00:00,218.04,218.6,217.74,218.12,22079.0,218.04,218.6,217.74,218.12,22079.0
2023-08-07 12:30:00,218.03,218.97,218.03,218.62,15502.0,218.03,218.97,218.03,218.62,15502.0
2023-08-07 13:00:00,218.78,218.86,218.34,218.47,9012.0,218.78,218.86,218.34,218.47,9012.0
2023-08-07 13:30:00,218.53,219.0,218.34,218.95,11224.0,218.53,219.0,218.34,218.95,11224.0
2023-08-07 14:00:00,218.99,219.61,218.98,219.22,25180.0,218.99,219.61,218.98,219.22,25180.0
2023-08-07 14:30:00,219.23,219.56,218.85,219.28,19312.0,219.23,219.56,218.85,219.28,19312.0
2023-08-07 15:00:00,219.41,219.41,218.63,218.69,23926.0,219.41,219.41,218.63,218.69,23926.0
2023-08-07 15:30:00,218.64,219.42,218.4,219.33,96584.0,218.64,219.42,218.4,219.33,96584.0
2023-08-08 09:30:00,218.17,218.33,215.05,215.94,38261.0,218.17,218.33,215.05,215.94,38261.0
2023-08-08 10:00:00,216.03,216.52,214.76,215.08,28349.0,216.03,216.52,214.76,215.08,28349.0
2023-08-08 10:30:00,214.96,215.68,214.86,214.86,17243.0,214.96,215.68,214.86,214.86,17243.0
2023-08-08 11:00:00,214.95,214.95,213.5,214.27,55419.0,214.95,214.95,213.5,214.27,55419.0
2023-08-08 11:30:00,214.23,215.09,214.17,214.4,14067.0,214.23,215.09,214.17,214.4,14067.0
2023-08-08 12:00:00,214.49,214.87,214.32,214.64,40047.0,214.49,214.87,214.32,214.64,40047.0
2023-08-08 12:30:00,214.68,214.69,213.94,214.24,21759.0,214.68,214.69,213.94,214.24,21759.0
2023-08-08 13:00:00,214.33,215.67,213.91,215.61,65496.0,214.33,215.67,213.91,215.61,65496.0
2023-08-08 13:30:00,215.73,217.0,215.59,216.89,17994.0,215.73,217.0,215.59,216.89,17994.0
2023-08-08 14:00:00,216.77,217.71,216.63,217.43,12343.0,216.77,217.71,216.63,217.43,12343.0
2023-08-08 14:30:00,217.48,218.59,217.26,218.59,16370.0,217.48,218.59,217.26,218.59,16370.0
2023-08-08 15:00:00,218.56,218.59,217.83,218.49,32641.0,218.56,218.59,217.83,218.49,32641.0
2023-08-08 15:30:00,218.39,219.26,218.22,218.87,102337.0,218.39,219.26,218.22,218.87,102337.0
2023-08-09 09:30:00,218.31,219.63,217.56,219.34,33059.0,218.31,219.63,217.56,219.34,33059.0
2023-08-09 10:00:00,219.11,219.35,218.32,219.16,13950.0,219.11,219.35,218.32,219.16,13950.0
2023-08-09 10:30:00,219.16,219.48,218.87,219.33,13651.0,219.16,219.48,218.87,219.33,13651.0
2023-08-09 11:00:00,219.37,219.48,218.34,218.58,25494.0,219.37,219.48,218.34,218.58,25494.0
2023-08-09 11:30:00,218.52,218.65,217.71,217.75,17477.0,218.52,218.65,217.71,217.75,17477.0
2023-08-09 12:00:00,217.78,218.17,217.42,217.88,21773.0,217.78,218.17,217.42,217.88,21773.0
2023-08-09 12:30:00,217.88,218.63,217.78,218.49,15997.0,217.88,218.63,217.78,218.49,15997.0
2023-08-09 13:00:00,218.46,218.83,218.31,218.52,10227.0,218.46,218.83,218.31,218.52,10227.0
2023-08-09 13:30:00,218.6,219.07,218.6,218.88,11360.0,218.6,219.07,218.6,218.88,11360.0
2023-08-09 14:00:00,218.87,219.46,218.76,219.36,13326.0,218.87,219.46,218.76,219.36,13326.0
2023-08-09 14:30:00,219.47,219.85,219.44,219.56,14470.0,219.47,219.85,219.44,219.56,14470.0
2023-08-09 15:00:00,219.49,219.68,219.1,219.34,16498.0,219.49,219.68,219.1,219.34,16498.0
2023-08-09 15:30:00,219.31,219.49,218.6,218.78,87913.0,219.31,219.49,218.6,218.78,87913.0
2023-08-10 09:30:00,219.48,222.79,219.01,222.79,52410.0,219.48,222.79,219.01,222.79,52410.0
2023-08-10 10:00:00,222.79,224.3,222.79,223.91,31206.0,222.79,224.3,222.79,223.91,31206.0
2023-08-10 10:30:00,223.99,224.15,223.28,224.12,32980.0,223.99,224.15,223.28,224.12,32980.0
2023-08-10 11:00:00,224.13,224.21,222.23,222.84,23747.0,224.13,224.21,222.23,222.84,23747.0
2023-08-10 11:30:00,223.1,223.1,222.24,223.04,19237.0,223.1,223.1,222.24,223.04,19237.0
2023-08-10 12:00:00,222.93,223.12,221.15,221.22,19503.0,222.93,223.12,221.15,221.22,19503.0
2023-08-10 12:30:00,221.4,221.58,220.34,220.59,12678.0,221.4,221.58,220.34,220.59,12678.0
2023-08-10 13:00:00,220.59,220.86,219.96,219.96,8226.0,220.59,220.86,219.96,219.96,8226.0
2023-08-10 13:30:00,220.05,220.14,219.26,219.27,11254.0,220.05,220.14,219.26,219.27,11254.0
2023-08-10 14:00:00,219.26,220.64,219.26,220.45,16924.0,219.26,220.64,219.26,220.45,16924.0
2023-08-10 14:30:00,220.52,221.49,220.45,221.47,26733.0,220.52,221.49,220.45,221.47,26733.0
2023-08-10 15:00:00,221.34,221.42,221.13,221.33,23662.0,221.34,221.42,221.13,221.33,23662.0
2023-08-10 15:30:00,221.35,221.93,220.87,221.79,114566.0,221.35,221.93,220.87,221.79,114566.0
2023-08-11 09:30:00,220.13,221.13,219.24,220.36,12787.0,220.13,221.13,219.24,220.36,12787.0
2023-08-11 10:00:00,220.59,220.68,219.71,219.71,18887.0,220.59,220.68,219.71,219.71,18887.0
2023-08-11 10:30:00,219.89,220.01,218.52,218.63,8539.0,219.89,220.01,218.52,218.63,8539.0
2023-08-11 11:00:00,218.7,219.28,218.69,219.05,30195.0,218.7,219.28,218.69,219.05,30195.0
2023-08-11 11:30:00,218.93,219.8,218.85,219.69,12930.0,218.93,219.8,218.85,219.69,12930.0
2023-08-11 12:00:00,219.78,220.1,219.14,219.36,7755.0,219.78,220.1,219.14,219.36,7755.0
2023-08-11 12:30:00,219.45,219.64,219.36,219.4,14259.0,219.45,219.64,219.36,219.4,14259.0
2023-08-11 13:00:00,219.49,220.11,219.49,219.94,6510.0,219.49,220.11,219.49,219.94,6510.0
2023-08-11 13:30:00,219.88,220.1,218.88,219.26,17840.0,219.88,220.1,218.88,219.26,17840.0
2023-08-11 14:00:00,219.24,219.41,218.7,219.0,14428.0,219.24,219.41,218.7,219.0,14428.0
2023-08-11 14:30:00,219.03,219.73,219.0,219.57,9504.0,219.03,219.73,219.0,219.57,9504.0
2023-08-11 15:00:00,219.51,219.54,219.14,219.41,11134.0,219.51,219.54,219.14,219.41,11134.0
2023-08-11 15:30:00,219.41,219.91,219.21,219.83,87907.0,219.41,219.91,219.21,219.83,87907.0
2023-08-14 09:30:00,218.71,219.78,218.52,219.78,18510.0,218.71,219.78,218.52,219.78,18510.0
2023-08-14 10:00:00,219.92,220.66,219.64,220.63,16845.0,219.92,220.66,219.64,220.63,16845.0
2023-08-14 10:30:00,220.61,220.62,219.61,220.06,16444.0,220.61,220.62,219.61,220.06,16444.0
2023-08-14 11:00:00,220.13,220.27,219.86,220.01,8026.0,220.13,220.27,219.86,220.01,8026.0
2023-08-14 11:30:00,220.18,220.25,219.78,219.78,8604.0,220.18,220.25,219.78,219.78,8604.0
2023-08-14 12:00:00,219.7,220.17,219.63,220.17,6599.0,219.7,220.17,219.63,220.17,6599.0
2023-08-14 12:30:00,220.17,220.19,219.76,219.99,9326.0,220.17,220.19,219.76,219.99,9326.0
2023-08-14 13:00:00,220.03,220.14,219.75,219.81,7300.0,220.03,220.14,219.75,219.81,7300.0
2023-08-14 13:30:00,219.89,219.93,219.66,219.84,10267.0,219.89,219.93,219.66,219.84,10267.0
2023-08-14 14:00:00,219.93,220.14,219.7,219.78,8840.0,219.93,220.14,219.7,219.78,8840.0
2023-08-14 14:30:00,219.75,220.02,219.56,219.88,8528.0,219.75,220.02,219.56,219.88,8528.0
2023-08-14 15:00:00,219.93,219.93,219.54,219.63,16768.0,219.93,219.93,219.54,219.63,16768.0
2023-08-14 15:30:00,219.63,220.27,219.45,220.16,97590.0,219.63,220.27,219.45,220.16,97590.0
2023-08-15 09:30:00,219.33,220.43,219.06,219.52,12953.0,219.33,220.43,219.06,219.52,12953.0
2023-08-15 10:00:00,219.48,219.55,218.53,218.78,15595.0,219.48,219.55,218.53,218.78,15595.0
2023-08-15 10:30:00,218.77,218.96,218.33,218.33,10664.0,218.77,218.96,218.33,218.33,10664.0
2023-08-15 11:00:00,218.33,219.11,217.86,217.91,11594.0,218.33,219.11,217.86,217.91,11594.0
2023-08-15 11:30:00,217.92,218.82,217.79,218.61,33557.0,217.92,218.82,217.79,218.61,33557.0
2023-08-15 12:00:00,218.66,218.67,217.6,217.75,11336.0,218.66,218.67,217.6,217.75,11336.0
2023-08-15 12:30:00,217.76,217.97,216.8,217.51,57274.0,217.76,217.97,216.8,217.51,57274.0
2023-08-15 13:00:00,217.54,218.06,217.29,217.56,13982.0,217.54,218.06,217.29,217.56,13982.0
2023-08-15 13:30:00,217.67,217.71,217.13,217.38,45702.0,217.67,217.71,217.13,217.38,45702.0
2023-08-15 14:00:00,217.37,217.66,217.16,217.27,27593.0,217.37,217.66,217.16,217.27,27593.0
2023-08-15 14:30:00,217.33,217.95,217.27,217.55,17645.0,217.33,217.95,217.27,217.55,17645.0
2023-08-15 15:00:00,217.59,217.65,216.99,217.02,41100.0,217.59,217.65,216.99,217.02,41100.0
2023-08-15 15:30:00,217.02,217.85,216.68,217.63,177238.0,217.02,217.85,216.68,217.63,177238.0
2023-08-16 09:30:00,216.22,217.69,215.84,216.81,39699.0,216.22,217.69,215.84,216.81,39699.0
2023-08-16 10:00:00,216.91,217.16,216.36,217.08,22332.0,216.91,217.16,216.36,217.08,22332.0
2023-08-16 10:30:00,217.09,217.38,216.24,217.02,42976.0,217.09,217.38,216.24,217.02,42976.0
2023-08-16 11:00:00,216.92,217.15,216.68,216.93,13633.0,216.92,217.15,216.68,216.93,13633.0
2023-08-16 11:30:00,216.84,217.12,216.49,216.99,21236.0,216.84,217.12,216.49,216.99,21236.0
2023-08-16 12:00:00,217.01,217.08,216.63,216.75,14072.0,217.01,217.08,216.63,216.75,14072.0
2023-08-16 12:30:00,216.75,216.75,216.24,216.67,12630.0,216.75,216.75,216.24,216.67,12630.0
2023-08-16 13:00:00,216.64,216.96,216.42,216.55,26857.0,216.64,216.96,216.42,216.55,26857.0
2023-08-16 13:30:00,216.56,217.24,216.45,216.86,15642.0,216.56,217.24,216.45,216.86,15642.0
2023-08-16 14:00:00,216.72,216.96,216.56,216.77,29803.0,216.72,216.96,216.56,216.77,29803.0
2023-08-16 14:30:00,216.75,217.0,216.52,216.59,53643.0,216.75,217.0,216.52,216.59,53643.0
2023-08-16 15:00:00,216.59,216.6,215.44,215.76,54714.0,216.59,216.6,215.44,215.76,54714.0
2023-08-16 15:30:00,215.73,215.91,215.15,215.17,82825.0,215.73,215.91,215.15,215.17,82825.0
2023-08-17 09:30:00,215.53,215.78,214.32,215.12,18289.0,215.53,215.78,214.32,215.12,18289.0
2023-08-17 10:00:00,215.23,215.7,214.97,215.38,30259.0,215.23,215.7,214.97,215.38,30259.0
2023-08-17 10:30:00,215.32,215.49,214.79,215.03,21446.0,215.32,215.49,214.79,215.03,21446.0
2023-08-17 11:00:00,215.14,215.22,214.53,214.85,8136.0,215.14,215.22,214.53,214.85,8136.0
2023-08-17 11:30:00,214.84,214.94,214.4,214.64,8913.0,214.84,214.94,214.4,214.64,8913.0
2023-08-17 12:00:00,214.64,214.76,214.11,214.53,6106.0,214.64,214.76,214.11,214.53,6106.0
2023-08-17 12:30:00,214.47,214.95,214.35,214.61,6611.0,214.47,214.95,214.35,214.61,6611.0
2023-08-17 13:00:00,214.59,214.88,214.25,214.25,6307.0,214.59,214.88,214.25,214.25,6307.0
2023-08-17 13:30:00,214.23,214.41,213.92,214.0,39408.0,214.23,214.41,213.92,214.0,39408.0
2023-08-17 14:00:00,214.01,214.23,213.82,213.99,11930.0,214.01,214.23,213.82,213.99,11930.0
2023-08-17 14:30:00,214.0,214.55,213.99,214.11,30085.0,214.0,214.55,213.99,214.11,30085.0
2023-08-17 15:00:00,214.06,214.32,213.34,214.32,33722.0,214.06,214.32,213.34,214.32,33722.0
2023-08-17 15:30:00,214.31,214.77,213.9,214.07,120940.0,214.31,214.77,213.9,214.07,120940.0
2023-08-18 09:30:00,212.31,213.56,210.03,212.04,59443.0,212.31,213.56,210.03,212.04,59443.0
2023-08-18 10:00:00,211.99,212.86,211.63,212.18,38807.0,211.99,212.86,211.63,212.18,38807.0
2023-08-18 10:30:00,212.05,213.0,211.27,213.0,45972.0,212.05,213.0,211.27,213.0,45972.0
2023-08-18 11:00:00,213.18,213.57,212.9,213.03,71115.0,213.18,213.57,212.9,213.03,71115.0
2023-08-18 11:30:00,212.95,213.0,212.56,212.71,60106.0,212.95,213.0,212.56,212.71,60106.0
2023-08-18 12:00:00,212.75,213.12,212.71,213.12,18760.0,212.75,213.12,212.71,213.12,18760.0
2023-08-18 12:30:00,213.12,213.37,212.46,212.48,99368.0,213.12,213.37,212.46,212.48,99368.0
2023-08-18 13:00:00,212.55,213.04,212.54,213.04,6882.0,212.55,213.04,212.54,213.04,6882.0
2023-08-18 13:30:00,212.89,213.45,212.66,213.45,12344.0,212.89,213.45,212.66,213.45,12344.0
2023-08-18 14:00:00,213.58,214.47,213.54,214.35,29903.0,213.58,214.47,213.54,214.35,29903.0
2023-08-18 14:30:00,214.42,214.64,213.08,213.4,22172.0,214.42,214.64,213.08,213.4,22172.0
2023-08-18 15:00:00,213.33,214.02,213.32,214.02,33898.0,213.33,214.02,213.32,214.02,33898.0
2023-08-18 15:30:00,214.03,215.05,213.73,214.1,160706.0,214.03,215.05,213.73,214.1,160706.0
2023-08-21 09:30:00,214.33,214.96,213.6,214.09,14439.0,214.33,214.96,213.6,214.09,14439.0
2023-08-21 10:00:00,214.12,215.16,213.91,214.91,44895.0,214.12,215.16,213.91,214.91,44895.0
2023-08-21 10:30:00,214.87,215.03,213.43,213.63,65539.0,214.87,215.03,213.43,213.63,65539.0
2023-08-21 11:00:00,213.57,213.97,212.92,212.93,19225.0,213.57,213.97,212.92,212.93,19225.0
2023-08-21 11:30:00,213.07,213.13,212.37,212.45,25583.0,213.07,213.13,212.37,212.45,25583.0
2023-08-21 12:00:00,212.24,213.11,212.07,213.09,8894.0,212.24,213.11,212.07,213.09,8894.0
2023-08-21 12:30:00,213.23,213.34,213.0,213.3,13748.0,213.23,213.34,213.0,213.3,13748.0
2023-08-21 13:00:00,213.43,213.94,213.22,213.94,8821.0,213.43,213.94,213.22,213.94,8821.0
2023-08-21 13:30:00,213.95,214.87,213.94,214.27,9329.0,213.95,214.87,213.94,214.27,9329.0
2023-08-21 14:00:00,214.31,214.37,214.07,214.22,10705.0,214.31,214.37,214.07,214.22,10705.0
2023-08-21 14:30:00,214.29,214.78,214.09,214.77,16677.0,214.29,214.78,214.09,214.77,16677.0
2023-08-21 15:00:00,214.81,215.22,214.47,214.54,51382.0,214.81,215.22,214.47,214.54,51382.0
2023-08-21 15:30:00,214.54,214.75,214.05,214.35,124270.0,214.54,214.75,214.05,214.35,124270.0
2023-08-22 09:30:00,215.13,215.72,214.22,214.65,15632.0,215.13,215.72,214.22,214.65,15632.0
2023-08-22 10:00:00,214.36,214.86,213.98,214.08,24253.0,214.36,214.86,213.98,214.08,24253.0
2023-08-22 10:30:00,214.04,214.11,213.65,213.82,7501.0,214.04,214.11,213.65,213.82,7501.0
2023-08-22 11:00:00,213.76,214.51,213.76,214.37,11368.0,213.76,214.51,213.76,214.37,11368.0
2023-08-22 11:30:00,214.17,214.29,213.54,213.57,18231.0,214.17,214.29,213.54,213.57,18231.0
2023-08-22 12:00:00,213.63,213.63,212.88,213.54,29941.0,213.63,213.63,212.88,213.54,29941.0
2023-08-22 12:30:00,213.5,213.86,213.03,213.03,84852.0,213.5,213.86,213.03,213.03,84852.0
2023-08-22 13:00:00,213.0,213.15,212.35,213.0,15806.0,213.0,213.15,212.35,213.0,15806.0
2023-08-22 13:30:00,213.06,213.5,212.85,213.24,28231.0,213.06,213.5,212.85,213.24,28231.0
2023-08-22 14:00:00,213.25,214.41,213.12,214.41,31473.0,213.25,214.41,213.12,214.41,31473.0
2023-08-22 14:30:00,214.49,214.52,214.17,214.52,14643.0,214.49,214.52,214.17,214.52,14643.0
2023-08-22 15:00:00,214.5,215.21,214.44,214.6,52040.0,214.5,215.21,214.44,214.6,52040.0
2023-08-22 15:30:00,214.66,214.87,213.59,214.07,142679.0,214.66,214.87,213.59,214.07,142679.0
2023-08-23 09:30:00,215.86,216.53,214.84,214.97,20442.0,215.86,216.53,214.84,214.97,20442.0
2023-08-23 10:00:00,214.8,216.4,214.79,215.71,13078.0,214.8,216.4,214.79,215.71,13078.0
2023-08-23 10:30:00,215.54,215.71,214.95,215.48,12446.0,215.54,215.71,214.95,215.48,12446.0
2023-08-23 11:00:00,215.53,215.99,215.26,215.8,9355.0,215.53,215.99,215.26,215.8,9355.0
2023-08-23 11:30:00,215.77,215.85,215.07,215.65,6418.0,215.77,215.85,215.07,215.65,6418.0
2023-08-23 12:00:00,215.56,216.15,215.43,216.0,8654.0,215.56,216.15,215.43,216.0,8654.0
2023-08-23 12:30:00,215.99,216.28,215.86,216.07,4065.0,215.99,216.28,215.86,216.07,4065.0
2023-08-23 13:00:00,216.06,216.54,216.01,216.47,6100.0,216.06,216.54,216.01,216.47,6100.0
2023-08-23 13:30:00,216.56,216.77,216.42,216.67,10778.0,216.56,216.77,216.42,216.67,10778.0
2023-08-23 14:00:00,216.49,216.49,215.89,216.21,8290.0,216.49,216.49,215.89,216.21,8290.0
2023-08-23 14:30:00,216.21,216.21,215.88,216.14,6427.0,216.21,216.21,215.88,216.14,6427.0
2023-08-23 15:00:00,216.14,216.51,216.06,216.37,17218.0,216.14,216.51,216.06,216.37,17218.0
2023-08-23 15:30:00,216.32,216.32,215.49,216.14,63175.0,216.32,216.32,215.49,216.14,63175.0
2023-08-24 09:30:00,216.73,218.78,216.63,218.78,42397.0,216.73,218.78,216.63,218.78,42397.0
2023-08-24 10:00:00,218.74,218.74,216.52,216.64,10818.0,218.74,218.74,216.52,216.64,10818.0
2023-08-24 10:30:00,216.66,217.31,216.33,216.33,14081.0,216.66,217.31,216.33,216.33,14081.0
2023-08-24 11:00:00,216.32,216.53,216.0,216.39,34494.0,216.32,216.53,216.0,216.39,34494.0
2023-08-24 11:30:00,216.37,216.58,215.95,216.16,24329.0,216.37,216.58,215.95,216.16,24329.0
2023-08-24 12:00:00,216.15,216.62,215.9,216.2,20328.0,216.15,216.62,215.9,216.2,20328.0
2023-08-24 12:30:00,216.14,216.57,215.99,216.08,7876.0,216.14,216.57,215.99,216.08,7876.0
2023-08-24 13:00:00,216.01,216.01,215.14,215.38,15151.0,216.01,216.01,215.14,215.38,15151.0
2023-08-24 13:30:00,215.34,215.69,215.34,215.49,7256.0,215.34,215.69,215.34,215.49,7256.0
2023-08-24 14:00:00,215.52,215.76,215.15,215.41,21203.0,215.52,215.76,215.15,215.41,21203.0
2023-08-24 14:30:00,215.42,215.71,215.23,215.58,7950.0,215.42,215.71,215.23,215.58,7950.0
2023-08-24 15:00:00,215.59,216.1,215.41,216.1,10253.0,215.59,216.1,215.41,216.1,10253.0
2023-08-24 15:30:00,216.2,216.24,215.1,215.47,58433.0,216.2,216.24,215.1,215.47,58433.0
2023-08-25 09:30:00,216.22,217.62,216.04,217.14,22169.0,216.22,217.62,216.04,217.14,22169.0
2023-08-25 10:00:00,217.22,218.02,216.29,216.5,19410.0,217.22,218.02,216.29,216.5,19410.0
2023-08-25 10:30:00,216.49,217.01,216.2,216.4,11186.0,216.49,217.01,216.2,216.4,11186.0
2023-08-25 11:00:00,216.45,217.91,216.23,217.91,8875.0,216.45,217.91,216.23,217.91,8875.0
2023-08-25 11:30:00,217.83,218.02,217.01,217.01,14665.0,217.83,218.02,217.01,217.01,14665.0
2023-08-25 12:00:00,217.06,217.54,216.79,217.49,8481.0,217.06,217.54,216.79,217.49,8481.0
2023-08-25 12:30:00,217.37,217.37,216.87,217.29,7096.0,217.37,217.37,216.87,217.29,7096.0
2023-08-25 13:00:00,217.23,217.56,217.11,217.56,7340.0,217.23,217.56,217.11,217.56,7340.0
2023-08-25 13:30:00,217.47,218.41,217.37,218.41,6906.0,217.47,218.41,217.37,218.41,6906.0
2023-08-25 14:00:00,218.46,218.83,218.15,218.83,7825.0,218.46,218.83,218.15,218.83,7825.0
2023-08-25 14:30:00,218.81,219.24,218.8,219.15,6801.0,218.81,219.24,218.8,219.15,6801.0
2023-08-25 15:00:00,219.15,219.27,218.75,219.2,13150.0,219.15,219.27,218.75,219.2,13150.0
2023-08-25 15:30:00,219.14,219.17,218.51,218.96,117813.0,219.14,219.17,218.51,218.96,117813.0
2023-08-28 09:30:00,221.06,221.8,220.23,221.44,11883.0,221.06,221.8,220.23,221.44,11883.0
2023-08-28 10:00:00,221.6,221.6,220.56,221.14,10193.0,221.6,221.6,220.56,221.14,10193.0
2023-08-28 10:30:00,221.2,221.36,220.64,221.18,17547.0,221.2,221.36,220.64,221.18,17547.0
2023-08-28 11:00:00,221.23,221.23,220.76,221.05,27515.0,221.23,221.23,220.76,221.05,27515.0
2023-08-28 11:30:00,220.93,221.15,220.55,220.95,41160.0,220.93,221.15,220.55,220.95,41160.0
2023-08-28 12:00:00,221.03,221.16,220.76,221.03,11208.0,221.03,221.16,220.76,221.03,11208.0
2023-08-28 12:30:00,221.05,222.0,220.71,221.97,26195.0,221.05,222.0,220.71,221.97,26195.0
2023-08-28 13:00:00,221.88,222.05,221.3,221.53,8254.0,221.88,222.05,221.3,221.53,8254.0
2023-08-28 13:30:00,221.59,221.72,220.82,220.92,15643.0,221.59,221.72,220.82,220.92,15643.0
2023-08-28 14:00:00,220.97,221.19,220.8,221.16,34122.0,220.97,221.19,220.8,221.16,34122.0
2023-08-28 14:30:00,221.17,221.46,221.13,221.27,120400.0,221.17,221.46,221.13,221.27,120400.0
2023-08-28 15:00:00,221.34,221.84,221.25,221.84,24818.0,221.34,221.84,221.25,221.84,24818.0
2023-08-28 15:30:00,221.8,222.64,221.65,221.79,124146.0,221.8,222.64,221.65,221.79,124146.0
2023-08-29 09:30:00,221.73,223.03,221.73,222.31,10466.0,221.73,223.03,221.73,222.31,10466.0
2023-08-29 10:00:00,222.38,223.02,222.15,222.68,15327.0,222.38,223.02,222.15,222.68,15327.0
2023-08-29 10:30:00,222.77,223.39,222.41,222.65,6967.0,222.77,223.39,222.41,222.65,6967.0
2023-08-29 11:00:00,222.64,223.36,222.49,222.95,10214.0,222.64,223.36,222.49,222.95,10214.0
2023-08-29 11:30:00,223.28,223.9,223.25,223.63,7997.0,223.28,223.9,223.25,223.63,7997.0
2023-08-29 12:00:00,223.66,224.21,223.52,224.21,9959.0,223.66,224.21,223.52,224.21,9959.0
2023-08-29 12:30:00,224.25,224.69,224.24,224.61,8858.0,224.25,224.69,224.24,224.61,8858.0
2023-08-29 13:00:00,224.52,224.95,224.4,224.69,7239.0,224.52,224.95,224.4,224.69,7239.0
2023-08-29 13:30:00,224.69,225.24,224.69,225.08,14113.0,224.69,225.24,224.69,225.08,14113.0
2023-08-29 14:00:00,225.09,225.27,224.96,225.09,8456.0,225.09,225.27,224.96,225.09,8456.0
2023-08-29 14:30:00,225.08,225.37,224.84,225.29,13269.0,225.08,225.37,224.84,225.29,13269.0
2023-08-29 15:00:00,225.19,225.74,224.94,225.67,12832.0,225.19,225.74,224.94,225.67,12832.0
2023-08-29 15:30:00,225.67,225.67,224.54,225.15,69586.0,225.67,225.67,224.54,225.15,69586.0
2023-08-30 09:30:00,225.52,227.11,225.52,227.11,17053.0,225.52,227.11,225.52,227.11,17053.0
2023-08-30 10:00:00,227.0,227.14,225.34,225.6,57895.0,227.0,227.14,225.34,225.6,57895.0
2023-08-30 10:30:00,225.6,226.17,225.39,226.17,18129.0,225.6,226.17,225.39,226.17,18129.0
2023-08-30 11:00:00,226.19,226.24,225.0,225.33,33462.0,226.19,226.24,225.0,225.33,33462.0
2023-08-30 11:30:00,225.54,225.69,225.0,225.27,17930.0,225.54,225.69,225.0,225.27,17930.0
2023-08-30 12:00:00,225.27,225.31,225.0,225.3,15928.0,225.27,225.31,225.0,225.3,15928.0
2023-08-30 12:30:00,225.22,225.41,224.5,224.66,17640.0,225.22,225.41,224.5,224.66,17640.0
2023-08-30 13:00:00,224.73,224.82,224.26,224.36,19659.0,224.73,224.82,224.26,224.36,19659.0
2023-08-30 13:30:00,224.41,225.25,224.22,225.25,16913.0,224.41,225.25,224.22,225.25,16913.0
2023-08-30 14:00:00,225.25,225.59,225.01,225.46,13848.0,225.25,225.59,225.01,225.46,13848.0
2023-08-30 14:30:00,225.63,225.64,225.25,225.4,26525.0,225.63,225.64,225.25,225.4,26525.0
2023-08-30 15:00:00,225.4,225.76,224.96,225.03,31055.0,225.4,225.76,224.96,225.03,31055.0
2023-08-30 15:30:00,225.07,225.34,224.19,224.52,159369.0,225.07,225.34,224.19,224.52,159369.0
2023-08-31 09:30:00,225.39,226.39,224.22,226.1,10636.0,225.39,226.39,224.22,226.1,10636.0
2023-08-31 10:00:00,226.4,226.47,225.89,226.02,10043.0,226.4,226.47,225.89,226.02,10043.0
2023-08-31 10:30:00,226.01,226.18,225.68,226.09,11351.0,226.01,226.18,225.68,226.09,11351.0
2023-08-31 11:00:00,226.12,226.28,225.38,225.66,14289.0,226.12,226.28,225.38,225.66,14289.0
2023-08-31 11:30:00,225.65,225.68,224.87,225.2,10527.0,225.65,225.68,224.87,225.2,10527.0
2023-08-31 12:00:00,225.29,225.65,225.28,225.46,7946.0,225.29,225.65,225.28,225.46,7946.0
2023-08-31 12:30:00,225.46,225.46,224.72,224.86,7815.0,225.46,225.46,224.72,224.86,7815.0
2023-08-31 13:00:00,224.86,224.86,224.43,224.71,9711.0,224.86,224.86,224.43,224.71,9711.0
2023-08-31 13:30:00,224.78,224.98,223.89,223.94,11634.0,224.78,224.98,223.89,223.94,11634.0
2023-08-31 14:00:00,223.95,224.2,223.79,223.79,10014.0,223.95,224.2,223.79,223.79,10014.0
2023-08-31 14:30:00,223.83,223.83,222.88,223.02,17091.0,223.83,223.83,222.88,223.02,17091.0
2023-08-31 15:00:00,223.02,223.17,222.53,222.55,22256.0,223.02,223.17,222.53,222.55,22256.0
2023-08-31 15:30:00,222.67,222.93,221.75,222.46,185858.0,222.67,222.93,221.75,222.46,185858.0
2023-09-01 09:30:00,224.97,225.69,223.63,225.34,22533.0,224.97,225.69,223.63,225.34,22533.0
2023-09-01 10:00:00,224.91,225.5,224.45,224.91,19533.0,224.91,225.5,224.45,224.91,19533.0
2023-09-01 10:30:00,224.9,224.92,223.92,224.13,13144.0,224.9,224.92,223.92,224.13,13144.0
2023-09-01 11:00:00,224.14,224.55,224.08,224.37,10561.0,224.14,224.55,224.08,224.37,10561.0
2023-09-01 11:30:00,224.23,224.27,223.65,223.83,10675.0,224.23,224.27,223.65,223.83,10675.0
2023-09-01 12:00:00,223.78,224.24,223.62,224.24,5890.0,223.78,224.24,223.62,224.24,5890.0
2023-09-01 12:30:00,224.15,224.54,223.99,224.47,27101.0,224.15,224.54,223.99,224.47,27101.0
2023-09-01 13:00:00,224.58,224.79,224.51,224.58,20970.0,224.58,224.79,224.51,224.58,20970.0
2023-09-01 13:30:00,224.52,224.58,224.04,224.52,4337.0,224.52,224.58,224.04,224.52,4337.0
2023-09-01 14:00:00,224.49,224.53,223.94,224.13,10616.0,224.49,224.53,223.94,224.13,10616.0
2023-09-01 14:30:00,224.06,224.22,223.92,223.94,9252.0,224.06,224.22,223.92,223.94,9252.0
2023-09-01 15:00:00,223.95,224.05,223.61,224.0,56200.0,223.95,224.05,223.61,224.0,56200.0
2023-09-01 15:30:00,223.98,224.43,223.42,224.26,77408.0,223.98,224.43,223.42,224.26,77408.0
2023-09-05 09:30:00,224.28,224.28,221.66,222.62,19690.0,224.28,224.28,221.66,222.62,19690.0
2023-09-05 10:00:00,222.47,223.02,222.08,222.58,13776.0,222.47,223.02,222.08,222.58,13776.0
2023-09-05 10:30:00,222.45,222.82,221.96,222.81,15306.0,222.45,222.82,221.96,222.81,15306.0
2023-09-05 11:00:00,222.75,223.55,222.75,223.11,19496.0,222.75,223.55,222.75,223.11,19496.0
2023-09-05 11:30:00,223.06,223.12,222.19,222.88,22915.0,223.06,223.12,222.19,222.88,22915.0
2023-09-05 12:00:00,222.97,223.24,222.78,223.24,14247.0,222.97,223.24,222.78,223.24,14247.0
2023-09-05 12:30:00,223.23,223.67,223.17,223.62,24586.0,223.23,223.67,223.17,223.62,24586.0
2023-09-05 13:00:00,223.62,223.74,223.26,223.65,20206.0,223.62,223.74,223.26,223.65,20206.0
2023-09-05 13:30:00,223.66,223.74,222.85,223.14,12014.0,223.66,223.74,222.85,223.14,12014.0
2023-09-05 14:00:00,223.03,223.15,222.68,222.77,11600.0,223.03,223.15,222.68,222.77,11600.0
2023-09-05 14:30:00,222.8,223.01,221.94,222.44,35005.0,222.8,223.01,221.94,222.44,35005.0
2023-09-05 15:00:00,222.38,222.4,221.86,221.91,13173.0,222.38,222.4,221.86,221.91,13173.0
2023-09-05 15:30:00,221.86,221.98,220.8,220.86,98125.0,221.86,221.98,220.8,220.86,98125.0
2023-09-06 09:30:00,220.41,220.85,216.79,218.04,47874.0,220.41,220.85,216.79,218.04,47874.0
2023-09-06 10:00:00,217.59,218.93,217.59,218.27,76289.0,217.59,218.93,217.59,218.27,76289.0
2023-09-06 10:30:00,218.3,218.3,217.45,217.89,19495.0,218.3,218.3,217.45,217.89,19495.0
2023-09-06 11:00:00,218.0,218.2,217.39,217.61,20024.0,218.0,218.2,217.39,217.61,20024.0
2023-09-06 11:30:00,217.62,218.48,217.53,218.13,49583.0,217.62,218.48,217.53,218.13,49583.0
2023-09-06 12:00:00,218.09,218.42,217.9,217.9,8947.0,218.09,218.42,217.9,217.9,8947.0
2023-09-06 12:30:00,217.77,217.85,217.49,217.61,8741.0,217.77,217.85,217.49,217.61,8741.0
2023-09-06 13:00:00,217.61,218.57,217.52,218.56,11988.0,217.61,218.57,217.52,218.56,11988.0
2023-09-06 13:30:00,218.64,219.02,218.43,218.75,12091.0,218.64,219.02,218.43,218.75,12091.0
2023-09-06 14:00:00,218.75,218.87,218.36,218.83,10138.0,218.75,218.87,218.36,218.83,10138.0
2023-09-06 14:30:00,218.84,219.16,218.72,219.0,14400.0,218.84,219.16,218.72,219.0,14400.0
2023-09-06 15:00:00,218.94,219.05,218.33,218.43,15246.0,218.94,219.05,218.33,218.43,15246.0
2023-09-06 15:30:00,218.38,219.1,218.2,218.79,115645.0,218.38,219.1,218.2,218.79,115645.0
2023-09-07 09:30:00,219.08,221.98,218.27,219.66,49415.0,219.08,221.98,218.27,219.66,49415.0
2023-09-07 10:00:00,219.65,219.65,218.08,218.93,45490.0,219.65,219.65,218.08,218.93,45490.0
2023-09-07 10:30:00,219.04,219.98,218.82,219.49,22096.0,219.04,219.98,218.82,219.49,22096.0
2023-09-07 11:00:00,219.46,220.11,219.35,219.44,134347.0,219.46,220.11,219.35,219.44,134347.0
2023-09-07 11:30:00,219.44,220.03,219.44,219.65,11201.0,219.44,220.03,219.44,219.65,11201.0
2023-09-07 12:00:00,219.65,220.78,219.32,220.78,27462.0,219.65,220.78,219.32,220.78,27462.0
2023-09-07 12:30:00,220.87,220.87,219.82,219.82,23503.0,220.87,220.87,219.82,219.82,23503.0
2023-09-07 13:00:00,219.83,220.34,219.59,220.34,24571.0,219.83,220.34,219.59,220.34,24571.0
2023-09-07 13:30:00,220.33,220.51,219.74,219.74,34812.0,220.33,220.51,219.74,219.74,34812.0
2023-09-07 14:00:00,219.73,219.84,219.12,219.57,27873.0,219.73,219.84,219.12,219.57,27873.0
2023-09-07 14:30:00,219.63,219.63,219.11,219.41,16741.0,219.63,219.63,219.11,219.41,16741.0
2023-09-07 15:00:00,219.4,219.68,219.27,219.34,17589.0,219.4,219.68,219.27,219.34,17589.0
2023-09-07 15:30:00,219.33,219.94,218.97,218.99,126747.0,219.33,219.94,218.97,218.99,126747.0
2023-09-08 09:30:00,218.39,218.39,214.01,214.87,40817.0,218.39,218.39,214.01,214.87,40817.0
2023-09-08 10:00:00,214.78,215.39,213.95,214.94,46738.0,214.78,215.39,213.95,214.94,46738.0
2023-09-08 10:30:00,215.02,215.33,214.69,214.7,30708.0,215.02,215.33,214.69,214.7,30708.0
2023-09-08 11:00:00,214.75,215.22,212.99,213.43,53599.0,214.75,215.22,212.99,213.43,53599.0
2023-09-08 11:30:00,213.49,213.78,212.44,212.45,45308.0,213.49,213.78,212.44,212.45,45308.0
2023-09-08 12:00:00,212.5,213.03,211.94,213.01,32001.0,212.5,213.03,211.94,213.01,32001.0
2023-09-08 12:30:00,213.01,213.57,212.67,213.57,95508.0,213.01,213.57,212.67,213.57,95508.0
2023-09-08 13:00:00,213.58,214.0,212.93,213.44,96002.0,213.58,214.0,212.93,213.44,96002.0
2023-09-08 13:30:00,213.52,215.24,213.51,214.31,102922.0,213.52,215.24,213.51,214.31,102922.0
2023-09-08 14:00:00,214.24,214.27,213.0,213.06,19059.0,214.24,214.27,213.0,213.06,19059.0
2023-09-08 14:30:00,212.96,213.41,212.8,213.23,18479.0,212.96,213.41,212.8,213.23,18479.0
2023-09-08 15:00:00,213.25,213.29,212.5,212.87,37672.0,213.25,213.29,212.5,212.87,37672.0
2023-09-08 15:30:00,212.86,213.67,212.82,213.55,134058.0,212.86,213.67,212.82,213.55,134058.0
2023-09-11 09:30:00,214.44,215.0,212.97,214.43,46590.0,214.44,215.0,212.97,214.43,46590.0
2023-09-11 10:00:00,214.26,214.99,214.04,214.84,29023.0,214.26,214.99,214.04,214.84,29023.0
2023-09-11 10:30:00,214.79,215.03,214.69,214.77,15044.0,214.79,215.03,214.69,214.77,15044.0
2023-09-11 11:00:00,214.66,215.65,214.58,215.54,15782.0,214.66,215.65,214.58,215.54,15782.0
2023-09-11 11:30:00,215.42,215.97,215.42,215.51,19735.0,215.42,215.97,215.42,215.51,19735.0
2023-09-11 12:00:00,215.53,215.96,215.27,215.76,11252.0,215.53,215.96,215.27,215.76,11252.0
2023-09-11 12:30:00,215.76,216.15,215.73,216.03,11706.0,215.76,216.15,215.73,216.03,11706.0
2023-09-11 13:00:00,216.08,216.58,215.95,216.5,8043.0,216.08,216.58,215.95,216.5,8043.0
2023-09-11 13:30:00,216.51,216.57,215.47,215.48,18981.0,216.51,216.57,215.47,215.48,18981.0
2023-09-11 14:00:00,215.46,215.53,215.27,215.34,10373.0,215.46,215.53,215.27,215.34,10373.0
2023-09-11 14:30:00,215.29,215.41,214.8,215.29,67833.0,215.29,215.41,214.8,215.29,67833.0
2023-09-11 15:00:00,215.27,215.28,214.57,214.66,32236.0,215.27,215.28,214.57,214.66,32236.0
2023-09-11 15:30:00,214.65,215.34,214.27,215.29,196790.0,214.65,215.34,214.27,215.29,196790.0
2023-09-12 09:30:00,214.8,215.32,213.67,214.45,23697.0,214.8,215.32,213.67,214.45,23697.0
2023-09-12 10:00:00,214.45,214.66,213.56,213.58,51033.0,214.45,214.66,213.56,213.58,51033.0
2023-09-12 10:30:00,213.68,214.28,213.68,213.97,18426.0,213.68,214.28,213.68,213.97,18426.0
2023-09-12 11:00:00,214.07,214.42,213.91,214.42,9808.0,214.07,214.42,213.91,214.42,9808.0
2023-09-12 11:30:00,214.28,216.17,214.26,216.17,64844.0,214.28,216.17,214.26,216.17,64844.0
2023-09-12 12:00:00,216.17,217.81,216.16,217.31,25228.0,216.17,217.81,216.16,217.31,25228.0
2023-09-12 12:30:00,217.24,218.06,217.07,217.72,52540.0,217.24,218.06,217.07,217.72,52540.0
2023-09-12 13:00:00,217.68,219.28,217.62,219.13,78313.0,217.68,219.28,217.62,219.13,78313.0
2023-09-12 13:30:00,219.11,219.11,218.12,218.28,21193.0,219.11,219.11,218.12,218.28,21193.0
2023-09-12 14:00:00,218.28,218.44,217.62,217.77,16404.0,218.28,218.44,217.62,217.77,16404.0
2023-09-12 14:30:00,217.71,217.86,217.19,217.19,38399.0,217.71,217.86,217.19,217.19,38399.0
2023-09-12 15:00:00,217.1,217.18,216.56,216.64,52379.0,217.1,217.18,216.56,216.64,52379.0
2023-09-12 15:30:00,216.7,217.0,216.37,216.73,127481.0,216.7,217.0,216.37,216.73,127481.0
2023-09-13 09:30:00,215.98,217.21,215.52,216.81,19180.0,215.98,217.21,215.52,216.81,19180.0
2023-09-13 10:00:00,216.76,217.55,216.18,216.44,14796.0,216.76,217.55,216.18,216.44,14796.0
2023-09-13 10:30:00,216.36,216.53,214.79,215.05,25335.0,216.36,216.53,214.79,215.05,25335.0
2023-09-13 11:00:00,214.98,216.11,214.98,215.59,13736.0,214.98,216.11,214.98,215.59,13736.0
2023-09-13 11:30:00,215.72,216.56,215.68,216.56,9853.0,215.72,216.56,215.68,216.56,9853.0
2023-09-13 12:00:00,216.5,217.01,216.23,217.01,12647.0,216.5,217.01,216.23,217.01,12647.0
2023-09-13 12:30:00,216.97,217.99,216.83,217.0,13747.0,216.97,217.99,216.83,217.0,13747.0
2023-09-13 13:00:00,216.81,216.88,216.44,216.63,13563.0,216.81,216.88,216.44,216.63,13563.0
2023-09-13 13:30:00,216.73,216.78,216.02,216.66,14289.0,216.73,216.78,216.02,216.66,14289.0
2023-09-13 14:00:00,216.86,216.86,216.16,216.31,7196.0,216.86,216.86,216.16,216.31,7196.0
2023-09-13 14:30:00,216.31,216.33,215.41,215.74,17829.0,216.31,216.33,215.41,215.74,17829.0
2023-09-13 15:00:00,215.74,216.37,215.65,216.37,14429.0,215.74,216.37,215.65,216.37,14429.0
2023-09-13 15:30:00,216.4,217.24,216.38,216.6,139660.0,216.4,217.24,216.38,216.6,139660.0
2023-09-14 09:30:00,218.37,218.75,213.58,214.08,35476.0,218.37,218.75,213.58,214.08,35476.0
2023-09-14 10:00:00,214.17,214.22,212.76,213.12,46651.0,214.17,214.22,212.76,213.12,46651.0
2023-09-14 10:30:00,213.12,213.12,211.24,211.56,31869.0,213.12,213.12,211.24,211.56,31869.0
2023-09-14 11:00:00,211.68,214.07,211.68,214.04,78586.0,211.68,214.07,211.68,214.04,78586.0
2023-09-14 11:30:00,214.06,214.75,213.83,214.03,33275.0,214.06,214.75,213.83,214.03,33275.0
2023-09-14 12:00:00,214.09,214.21,212.99,213.02,32572.0,214.09,214.21,212.99,213.02,32572.0
2023-09-14 12:30:00,213.04,213.78,212.55,213.53,43443.0,213.04,213.78,212.55,213.53,43443.0
2023-09-14 13:00:00,213.58,213.58,212.16,212.92,38816.0,213.58,213.58,212.16,212.92,38816.0
2023-09-14 13:30:00,212.93,213.5,212.76,212.94,14260.0,212.93,213.5,212.76,212.94,14260.0
2023-09-14 14:00:00,212.98,213.08,212.36,212.39,24382.0,212.98,213.08,212.36,212.39,24382.0
2023-09-14 14:30:00,212.44,212.87,212.38,212.66,25605.0,212.44,212.87,212.38,212.66,25605.0
2023-09-14 15:00:00,212.72,213.09,212.09,212.21,27013.0,212.72,213.09,212.09,212.21,27013.0
2023-09-14 15:30:00,212.24,212.98,212.19,212.95,141937.0,212.24,212.98,212.19,212.95,141937.0
2023-09-15 09:30:00,212.18,214.61,212.13,214.27,135751.0,212.18,214.61,212.13,214.27,135751.0
2023-09-15 10:00:00,214.37,214.7,212.91,213.14,21877.0,214.37,214.7,212.91,213.14,21877.0
2023-09-15 10:30:00,213.05,213.05,212.17,212.17,22105.0,213.05,213.05,212.17,212.17,22105.0
2023-09-15 11:00:00,212.33,212.64,211.82,212.64,26993.0,212.33,212.64,211.82,212.64,26993.0
2023-09-15 11:30:00,212.56,216.35,212.55,216.07,73837.0,212.56,216.35,212.55,216.07,73837.0
2023-09-15 12:00:00,215.88,216.53,215.31,216.24,25245.0,215.88,216.53,215.31,216.24,25245.0
2023-09-15 12:30:00,216.15,216.15,214.76,215.04,12709.0,216.15,216.15,214.76,215.04,12709.0
2023-09-15 13:00:00,215.0,215.0,212.91,212.93,83626.0,215.0,215.0,212.91,212.93,83626.0
2023-09-15 13:30:00,212.89,213.92,212.89,213.06,36779.0,212.89,213.92,212.89,213.06,36779.0
2023-09-15 14:00:00,213.16,213.16,212.43,212.66,34506.0,213.16,213.16,212.43,212.66,34506.0
2023-09-15 14:30:00,212.66,212.75,212.09,212.5,28237.0,212.66,212.75,212.09,212.5,28237.0
2023-09-15 15:00:00,212.4,212.4,211.03,211.1,37370.0,212.4,212.4,211.03,211.1,37370.0
2023-09-15 15:30:00,211.1,211.77,210.69,211.7,141764.0,211.1,211.77,210.69,211.7,141764.0
2023-09-18 09:30:00,210.85,211.59,209.74,209.95,22593.0,210.85,211.59,209.74,209.95,22593.0
2023-09-18 10:00:00,210.08,210.61,209.89,210.2,23592.0,210.08,210.61,209.89,210.2,23592.0
2023-09-18 10:30:00,210.17,210.71,209.92,210.09,14565.0,210.17,210.71,209.92,210.09,14565.0
2023-09-18 11:00:00,210.07,210.47,209.84,210.47,27663.0,210.07,210.47,209.84,210.47,27663.0
2023-09-18 11:30:00,210.64,211.07,210.45,210.98,19634.0,210.64,211.07,210.45,210.98,19634.0
2023-09-18 12:00:00,211.14,211.14,210.2,210.21,27170.0,211.14,211.14,210.2,210.21,27170.0
2023-09-18 12:30:00,210.22,210.64,210.2,210.4,14526.0,210.22,210.64,210.2,210.4,14526.0
2023-09-18 13:00:00,210.46,210.87,210.46,210.61,15020.0,210.46,210.87,210.46,210.61,15020.0
2023-09-18 13:30:00,210.67,210.8,210.1,210.29,15821.0,210.67,210.8,210.1,210.29,15821.0
2023-09-18 14:00:00,210.3,210.41,210.0,210.01,19178.0,210.3,210.41,210.0,210.01,19178.0
2023-09-18 14:30:00,210.09,210.27,209.85,210.03,18382.0,210.09,210.27,209.85,210.03,18382.0
2023-09-18 15:00:00,210.09,210.09,209.55,209.75,18416.0,210.09,210.09,209.55,209.75,18416.0
2023-09-18 15:30:00,209.72,209.87,209.21,209.34,99730.0,209.72,209.87,209.21,209.34,99730.0
2023-09-19 09:30:00,208.21,210.33,208.14,209.28,21247.0,208.21,210.33,208.14,209.28,21247.0
2023-09-19 10:00:00,209.33,209.72,209.06,209.35,28931.0,209.33,209.72,209.06,209.35,28931.0
2023-09-19 10:30:00,209.4,209.4,208.2,208.36,25172.0,209.4,209.4,208.2,208.36,25172.0
2023-09-19 11:00:00,208.23,208.51,208.06,208.43,22188.0,208.23,208.51,208.06,208.43,22188.0
2023-09-19 11:30:00,208.36,208.74,207.72,208.53,33752.0,208.36,208.74,207.72,208.53,33752.0
2023-09-19 12:00:00,208.53,208.54,208.09,208.1,16642.0,208.53,208.54,208.09,208.1,16642.0
2023-09-19 12:30:00,208.09,208.29,207.78,208.15,10497.0,208.09,208.29,207.78,208.15,10497.0
2023-09-19 13:00:00,208.31,208.65,208.09,208.54,10533.0,208.31,208.65,208.09,208.54,10533.0
2023-09-19 13:30:00,208.54,208.78,208.33,208.49,20519.0,208.54,208.78,208.33,208.49,20519.0
2023-09-19 14:00:00,208.46,208.66,208.35,208.45,14377.0,208.46,208.66,208.35,208.45,14377.0
2023-09-19 14:30:00,208.52,209.21,208.45,208.88,19528.0,208.52,209.21,208.45,208.88,19528.0
2023-09-19 15:00:00,208.85,208.93,208.39,208.78,20257.0,208.85,208.93,208.39,208.78,20257.0
2023-09-19 15:30:00,208.85,209.32,208.59,209.03,136811.0,208.85,209.32,208.59,209.03,136811.0
2023-09-20 09:30:00,209.91,209.91,206.73,208.32,32666.0,209.91,209.91,206.73,208.32,32666.0
2023-09-20 10:00:00,208.29,208.59,208.03,208.28,14523.0,208.29,208.59,208.03,208.28,14523.0
2023-09-20 10:30:00,208.47,208.6,208.2,208.51,12852.0,208.47,208.6,208.2,208.51,12852.0
2023-09-20 11:00:00,208.58,208.88,208.23,208.49,20125.0,208.58,208.88,208.23,208.49,20125.0
2023-09-20 11:30:00,208.6,208.88,208.57,208.66,13780.0,208.6,208.88,208.57,208.66,13780.0
2023-09-20 12:00:00,208.71,209.58,208.52,209.46,45879.0,208.71,209.58,208.52,209.46,45879.0
2023-09-20 12:30:00,209.49,209.58,208.91,208.95,24174.0,209.49,209.58,208.91,208.95,24174.0
2023-09-20 13:00:00,209.09,209.1,208.45,208.45,21529.0,209.09,209.1,208.45,208.45,21529.0
2023-09-20 13:30:00,208.54,208.84,208.44,208.67,15132.0,208.54,208.84,208.44,208.67,15132.0
2023-09-20 14:00:00,208.61,208.63,207.89,207.94,24995.0,208.61,208.63,207.89,207.94,24995.0
2023-09-20 14:30:00,208.0,208.4,207.43,207.43,45102.0,208.0,208.4,207.43,207.43,45102.0
2023-09-20 15:00:00,207.43,207.61,206.73,206.81,34918.0,207.43,207.61,206.73,206.81,34918.0
2023-09-20 15:30:00,206.87,206.96,205.09,205.41,161282.0,206.87,206.96,205.09,205.41,161282.0
2023-09-21 09:30:00,204.08,205.25,201.4,201.79,246780.0,204.08,205.25,201.4,201.79,246780.0
2023-09-21 10:00:00,201.9,202.3,200.73,200.93,39680.0,201.9,202.3,200.73,200.93,39680.0
2023-09-21 10:30:00,200.94,201.32,200.2,200.2,26327.0,200.94,201.32,200.2,200.2,26327.0
2023-09-21 11:00:00,200.2,200.24,199.42,199.86,23264.0,200.2,200.24,199.42,199.86,23264.0
2023-09-21 11:30:00,199.85,200.12,199.36,199.46,47658.0,199.85,200.12,199.36,199.46,47658.0
2023-09-21 12:00:00,199.39,199.64,198.44,198.64,37029.0,199.39,199.64,198.44,198.64,37029.0
2023-09-21 12:30:00,198.61,198.84,197.82,197.87,39179.0,198.61,198.84,197.82,197.87,39179.0
2023-09-21 13:00:00,197.88,198.39,197.75,198.11,46636.0,197.88,198.39,197.75,198.11,46636.0
2023-09-21 13:30:00,198.05,198.23,197.73,197.92,17905.0,198.05,198.23,197.73,197.92,17905.0
2023-09-21 14:00:00,197.93,198.68,197.64,198.01,41657.0,197.93,198.68,197.64,198.01,41657.0
2023-09-21 14:30:00,197.99,199.37,197.98,199.34,55481.0,197.99,199.37,197.98,199.34,55481.0
2023-09-21 15:00:00,199.43,199.9,199.0,199.23,64866.0,199.43,199.9,199.0,199.23,64866.0
2023-09-21 15:30:00,199.27,199.75,198.65,199.18,230598.0,199.27,199.75,198.65,199.18,230598.0
2023-09-22 09:30:00,199.17,199.94,196.82,197.48,68583.0,199.17,199.94,196.82,197.48,68583.0
2023-09-22 10:00:00,197.4,197.4,195.96,196.72,28396.0,197.4,197.4,195.96,196.72,28396.0
2023-09-22 10:30:00,196.94,198.54,196.78,198.29,29906.0,196.94,198.54,196.78,198.29,29906.0
2023-09-22 11:00:00,198.27,199.99,198.21,199.99,27910.0,198.27,199.99,198.21,199.99,27910.0
2023-09-22 11:30:00,199.99,200.59,199.88,199.98,32475.0,199.99,200.59,199.88,199.98,32475.0
2023-09-22 12:00:00,199.88,200.64,199.83,200.42,35480.0,199.88,200.64,199.83,200.42,35480.0
2023-09-22 12:30:00,200.41,200.96,200.16,200.55,26724.0,200.41,200.96,200.16,200.55,26724.0
2023-09-22 13:00:00,200.55,201.24,200.51,201.09,38185.0,200.55,201.24,200.51,201.09,38185.0
2023-09-22 13:30:00,201.1,201.11,200.07,200.36,60982.0,201.1,201.11,200.07,200.36,60982.0
2023-09-22 14:00:00,200.37,200.47,199.13,199.38,20567.0,200.37,200.47,199.13,199.38,20567.0
2023-09-22 14:30:00,199.38,199.59,199.0,199.49,40016.0,199.38,199.59,199.0,199.49,40016.0
2023-09-22 15:00:00,199.46,200.06,199.46,199.83,24161.0,199.46,200.06,199.46,199.83,24161.0
2023-09-22 15:30:00,199.82,199.91,198.13,198.78,115066.0,199.82,199.91,198.13,198.78,115066.0
2023-09-25 09:30:00,198.04,200.69,197.5,200.52,142419.0,198.04,200.69,197.5,200.52,142419.0
2023-09-25 10:00:00,200.67,200.69,199.62,199.72,69755.0,200.67,200.69,199.62,199.72,69755.0
2023-09-25 10:30:00,199.73,200.25,199.23,199.59,48348.0,199.73,200.25,199.23,199.59,48348.0
2023-09-25 11:00:00,199.59,200.77,199.51,200.49,98276.0,199.59,200.77,199.51,200.49,98276.0
2023-09-25 11:30:00,200.49,201.03,200.48,200.59,19265.0,200.49,201.03,200.48,200.59,19265.0
2023-09-25 12:00:00,200.58,201.71,200.51,201.48,29162.0,200.58,201.71,200.51,201.48,29162.0
2023-09-25 12:30:00,201.54,201.66,200.9,201.6,24440.0,201.54,201.66,200.9,201.6,24440.0
2023-09-25 13:00:00,201.65,201.84,201.11,201.23,20645.0,201.65,201.84,201.11,201.23,20645.0
2023-09-25 13:30:00,201.11,201.74,201.08,201.64,23423.0,201.11,201.74,201.08,201.64,23423.0
2023-09-25 14:00:00,201.67,202.06,201.67,202.0,18427.0,201.67,202.06,201.67,202.0,18427.0
2023-09-25 14:30:00,201.94,202.38,201.81,201.81,21076.0,201.94,202.38,201.81,201.81,21076.0
2023-09-25 15:00:00,201.86,201.97,201.44,201.6,21601.0,201.86,201.97,201.44,201.6,21601.0
2023-09-25 15:30:00,201.57,202.51,201.56,202.4,103863.0,201.57,202.51,201.56,202.4,103863.0
2023-09-26 09:30:00,202.24,204.93,201.94,203.63,36771.0,202.24,204.93,201.94,203.63,36771.0
2023-09-26 10:00:00,203.62,204.05,203.02,203.75,85916.0,203.62,204.05,203.02,203.75,85916.0
2023-09-26 10:30:00,203.63,203.75,203.32,203.69,38792.0,203.63,203.75,203.32,203.69,38792.0
2023-09-26 11:00:00,203.75,204.11,203.35,203.63,42646.0,203.75,204.11,203.35,203.63,42646.0
2023-09-26 11:30:00,203.59,204.08,203.38,203.95,34753.0,203.59,204.08,203.38,203.95,34753.0
2023-09-26 12:00:00,203.95,204.42,203.66,204.26,26104.0,203.95,204.42,203.66,204.26,26104.0
2023-09-26 12:30:00,204.16,204.93,203.95,204.53,23680.0,204.16,204.93,203.95,204.53,23680.0
2023-09-26 13:00:00,204.5,205.14,204.18,204.76,25230.0,204.5,205.14,204.18,204.76,25230.0
2023-09-26 13:30:00,204.72,204.81,203.38,204.06,22452.0,204.72,204.81,203.38,204.06,22452.0
2023-09-26 14:00:00,204.05,204.05,203.36,203.41,19001.0,204.05,204.05,203.36,203.41,19001.0
2023-09-26 14:30:00,203.42,203.49,202.66,202.75,24265.0,203.42,203.49,202.66,202.75,24265.0
2023-09-26 15:00:00,202.69,202.69,201.18,201.18,33094.0,202.69,202.69,201.18,201.18,33094.0
2023-09-26 15:30:00,201.25,201.6,200.61,200.97,299345.0,201.25,201.6,200.61,200.97,299345.0
2023-09-27 09:30:00,201.39,204.07,201.39,203.94,58792.0,201.39,204.07,201.39,203.94,58792.0
2023-09-27 10:00:00,204.13,204.44,203.47,203.9,24651.0,204.13,204.44,203.47,203.9,24651.0
2023-09-27 10:30:00,203.75,204.08,203.5,203.67,18793.0,203.75,204.08,203.5,203.67,18793.0
2023-09-27 11:00:00,203.59,203.71,202.72,202.75,27106.0,203.59,203.71,202.72,202.75,27106.0
2023-09-27 11:30:00,202.84,202.99,201.88,202.51,23090.0,202.84,202.99,201.88,202.51,23090.0
2023-09-27 12:00:00,202.63,202.86,201.85,202.74,16665.0,202.63,202.86,201.85,202.74,16665.0
2023-09-27 12:30:00,202.74,203.63,202.7,203.15,19803.0,202.74,203.63,202.7,203.15,19803.0
2023-09-27 13:00:00,203.13,203.36,202.32,202.41,20382.0,203.13,203.36,202.32,202.41,20382.0
2023-09-27 13:30:00,202.42,202.44,201.49,202.17,26073.0,202.42,202.44,201.49,202.17,26073.0
2023-09-27 14:00:00,202.34,202.56,201.61,202.56,15094.0,202.34,202.56,201.61,202.56,15094.0
2023-09-27 14:30:00,202.56,203.82,202.56,203.46,24587.0,202.56,203.82,202.56,203.46,24587.0
2023-09-27 15:00:00,203.44,204.29,203.25,203.45,44948.0,203.44,204.29,203.25,203.45,44948.0
2023-09-27 15:30:00,203.41,203.54,202.02,202.2,198827.0,203.41,203.54,202.02,202.2,198827.0
2023-09-28 09:30:00,201.97,202.02,199.77,201.5,105563.0,201.97,202.02,199.77,201.5,105563.0
2023-09-28 10:00:00,201.52,201.71,199.31,199.55,81867.0,201.52,201.71,199.31,199.55,81867.0
2023-09-28 10:30:00,199.44,200.57,199.0,200.44,106639.0,199.44,200.57,199.0,200.44,106639.0
2023-09-28 11:00:00,200.45,200.87,199.58,200.3,65547.0,200.45,200.87,199.58,200.3,65547.0
2023-09-28 11:30:00,200.4,201.53,200.36,200.58,154157.0,200.4,201.53,200.36,200.58,154157.0
2023-09-28 12:00:00,200.49,200.56,199.71,200.48,77862.0,200.49,200.56,199.71,200.48,77862.0
2023-09-28 12:30:00,200.54,200.93,199.72,199.81,60831.0,200.54,200.93,199.72,199.81,60831.0
2023-09-28 13:00:00,199.73,199.87,199.42,199.5,38325.0,199.73,199.87,199.42,199.5,38325.0
2023-09-28 13:30:00,199.49,199.8,198.52,198.67,95126.0,199.49,199.8,198.52,198.67,95126.0
2023-09-28 14:00:00,198.75,199.28,198.49,198.95,38164.0,198.75,199.28,198.49,198.95,38164.0
2023-09-28 14:30:00,198.96,199.11,198.12,198.56,56675.0,198.96,199.11,198.12,198.56,56675.0
2023-09-28 15:00:00,198.61,198.96,198.23,198.76,79131.0,198.61,198.96,198.23,198.76,79131.0
2023-09-28 15:30:00,198.77,198.84,197.23,197.7,290590.0,198.77,198.84,197.23,197.7,290590.0
2023-09-29 09:30:00,199.28,201.1,198.56,199.75,109559.0,199.28,201.1,198.56,199.75,109559.0
2023-09-29 10:00:00,199.74,200.25,199.61,199.84,57346.0,199.74,200.25,199.61,199.84,57346.0
2023-09-29 10:30:00,199.77,200.46,199.17,199.7,70254.0,199.77,200.46,199.17,199.7,70254.0
2023-09-29 11:00:00,199.76,200.08,199.44,199.53,56629.0,199.76,200.08,199.44,199.53,56629.0
2023-09-29 11:30:00,199.47,199.71,198.3,198.84,38568.0,199.47,199.71,198.3,198.84,38568.0
2023-09-29 12:00:00,198.81,198.82,197.99,198.67,17713.0,198.81,198.82,197.99,198.67,17713.0
2023-09-29 12:30:00,198.66,198.97,198.26,198.26,23111.0,198.66,198.97,198.26,198.26,23111.0
2023-09-29 13:00:00,198.3,198.3,197.27,197.77,27391.0,198.3,198.3,197.27,197.77,27391.0
2023-09-29 13:30:00,197.76,197.89,196.88,196.91,35458.0,197.76,197.89,196.88,196.91,35458.0
2023-09-29 14:00:00,196.94,197.07,196.42,196.51,54229.0,196.94,197.07,196.42,196.51,54229.0
2023-09-29 14:30:00,196.47,197.1,196.32,196.96,42486.0,196.47,197.1,196.32,196.96,42486.0
2023-09-29 15:00:00,197.03,197.26,196.34,196.5,46689.0,197.03,197.26,196.34,196.5,46689.0
2023-09-29 15:30:00,196.58,197.2,195.7,196.75,192113.0,196.58,197.2,195.7,196.75,192113.0
2023-10-02 09:30:00,196.24,196.72,192.54,193.13,46680.0,196.24,196.72,192.54,193.13,46680.0
2023-10-02 10:00:00,192.98,194.38,192.81,194.08,23940.0,192.98,194.38,192.81,194.08,23940.0
2023-10-02 10:30:00,194.08,194.33,193.32,193.43,23731.0,194.08,194.33,193.32,193.43,23731.0
2023-10-02 11:00:00,193.54,194.64,193.5,194.48,16855.0,193.54,194.64,193.5,194.48,16855.0
2023-10-02 11:30:00,194.5,194.56,193.04,193.23,23605.0,194.5,194.56,193.04,193.23,23605.0
2023-10-02 12:00:00,193.24,193.24,192.4,192.94,50680.0,193.24,193.24,192.4,192.94,50680.0
2023-10-02 12:30:00,192.95,193.16,192.79,193.03,52258.0,192.95,193.16,192.79,193.03,52258.0
2023-10-02 13:00:00,193.0,193.1,192.04,192.46,51975.0,193.0,193.1,192.04,192.46,51975.0
2023-10-02 13:30:00,192.56,192.74,191.63,192.48,78420.0,192.56,192.74,191.63,192.48,78420.0
2023-10-02 14:00:00,192.61,193.49,192.39,192.99,41321.0,192.61,193.49,192.39,192.99,41321.0
2023-10-02 14:30:00,193.09,193.5,192.82,193.25,42673.0,193.09,193.5,192.82,193.25,42673.0
2023-10-02 15:00:00,193.2,193.42,192.92,193.24,37190.0,193.2,193.42,192.92,193.24,37190.0
2023-10-02 15:30:00,193.11,194.07,193.06,193.87,115076.0,193.11,194.07,193.06,193.87,115076.0
2023-10-03 09:30:00,192.56,194.24,191.71,193.62,47157.0,192.56,194.24,191.71,193.62,47157.0
2023-10-03 10:00:00,193.25,193.86,191.92,192.32,43718.0,193.25,193.86,191.92,192.32,43718.0
2023-10-03 10:30:00,192.3,192.82,191.72,192.68,20708.0,192.3,192.82,191.72,192.68,20708.0
2023-10-03 11:00:00,192.65,192.95,192.27,192.66,22767.0,192.65,192.95,192.27,192.66,22767.0
2023-10-03 11:30:00,192.71,192.79,191.69,192.15,21639.0,192.71,192.79,191.69,192.15,21639.0
2023-10-03 12:00:00,192.16,192.4,191.18,191.26,18290.0,192.16,192.4,191.18,191.26,18290.0
2023-10-03 12:30:00,191.3,191.43,190.47,191.28,33341.0,191.3,191.43,190.47,191.28,33341.0
2023-10-03 13:00:00,191.17,191.53,190.96,191.08,15153.0,191.17,191.53,190.96,191.08,15153.0
2023-10-03 13:30:00,191.03,191.15,190.39,190.45,17186.0,191.03,191.15,190.39,190.45,17186.0
2023-10-03 14:00:00,190.37,190.48,189.97,190.06,39917.0,190.37,190.48,189.97,190.06,39917.0
2023-10-03 14:30:00,190.16,190.76,190.1,190.6,15900.0,190.16,190.76,190.1,190.6,15900.0
2023-10-03 15:00:00,190.6,190.74,190.19,190.19,20724.0,190.6,190.74,190.19,190.19,20724.0
2023-10-03 15:30:00,190.22,190.88,190.13,190.87,96245.0,190.22,190.88,190.13,190.87,96245.0
2023-10-04 09:30:00,192.23,192.45,190.48,191.5,61610.0,192.23,192.45,190.48,191.5,61610.0
2023-10-04 10:00:00,191.3,191.87,190.74,191.22,39075.0,191.3,191.87,190.74,191.22,39075.0
2023-10-04 10:30:00,191.4,192.04,191.31,191.65,34802.0,191.4,192.04,191.31,191.65,34802.0
2023-10-04 11:00:00,191.71,192.56,191.61,192.32,29584.0,191.71,192.56,191.61,192.32,29584.0
2023-10-04 11:30:00,192.46,193.48,192.16,193.38,47772.0,192.46,193.48,192.16,193.38,47772.0
2023-10-04 12:00:00,193.38,194.22,193.06,194.04,79834.0,193.38,194.22,193.06,194.04,79834.0
2023-10-04 12:30:00,194.11,194.39,193.54,194.09,56121.0,194.11,194.39,193.54,194.09,56121.0
2023-10-04 13:00:00,194.17,195.11,194.06,194.97,50834.0,194.17,195.11,194.06,194.97,50834.0
2023-10-04 13:30:00,194.97,195.24,194.35,194.97,117289.0,194.97,195.24,194.35,194.97,117289.0
2023-10-04 14:00:00,194.98,195.08,194.42,194.92,42054.0,194.98,195.08,194.42,194.92,42054.0
2023-10-04 14:30:00,194.98,195.45,194.8,195.45,36154.0,194.98,195.45,194.8,195.45,36154.0
2023-10-04 15:00:00,195.5,196.64,195.37,196.5,87463.0,195.5,196.64,195.37,196.5,87463.0
2023-10-04 15:30:00,196.5,196.99,196.11,196.41,358307.0,196.5,196.99,196.11,196.41,358307.0
2023-10-05 09:30:00,196.2,197.3,195.48,196.11,42440.0,196.2,197.3,195.48,196.11,42440.0
2023-10-05 10:00:00,196.22,196.22,195.01,195.01,38997.0,196.22,196.22,195.01,195.01,38997.0
2023-10-05 10:30:00,194.8,194.8,193.96,194.54,17449.0,194.8,194.8,193.96,194.54,17449.0
2023-10-05 11:00:00,194.46,194.51,193.94,194.13,20698.0,194.46,194.51,193.94,194.13,20698.0
2023-10-05 11:30:00,194.21,195.2,194.14,195.12,28010.0,194.21,195.2,194.14,195.12,28010.0
2023-10-05 12:00:00,195.12,195.47,194.82,195.44,19554.0,195.12,195.47,194.82,195.44,19554.0
2023-10-05 12:30:00,195.43,195.6,194.61,194.74,21804.0,195.43,195.6,194.61,194.74,21804.0
2023-10-05 13:00:00,194.81,195.17,194.46,195.14,14728.0,194.81,195.17,194.46,195.14,14728.0
2023-10-05 13:30:00,195.14,196.26,195.0,196.26,19827.0,195.14,196.26,195.0,196.26,19827.0
2023-10-05 14:00:00,196.28,197.4,196.28,197.35,42112.0,196.28,197.4,196.28,197.35,42112.0
2023-10-05 14:30:00,197.31,197.82,197.31,197.79,37999.0,197.31,197.82,197.31,197.79,37999.0
2023-10-05 15:00:00,197.82,198.05,197.33,198.05,38215.0,197.82,198.05,197.33,198.05,38215.0
2023-10-05 15:30:00,198.08,198.29,197.52,197.8,230413.0,198.08,198.29,197.52,197.8,230413.0
2023-10-06 09:30:00,196.88,198.34,196.88,198.24,29904.0,196.88,198.34,196.88,198.24,29904.0
2023-10-06 10:00:00,198.21,198.29,196.57,197.28,33977.0,198.21,198.29,196.57,197.28,33977.0
2023-10-06 10:30:00,197.17,198.14,197.17,197.75,22457.0,197.17,198.14,197.17,197.75,22457.0
2023-10-06 11:00:00,197.73,198.45,197.52,198.27,24099.0,197.73,198.45,197.52,198.27,24099.0
2023-10-06 11:30:00,198.36,199.82,198.32,199.82,19460.0,198.36,199.82,198.32,199.82,19460.0
2023-10-06 12:00:00,199.78,200.14,199.63,199.63,20746.0,199.78,200.14,199.63,199.63,20746.0
2023-10-06 12:30:00,199.69,199.87,199.32,199.59,20620.0,199.69,199.87,199.32,199.59,20620.0
2023-10-06 13:00:00,199.5,200.0,199.45,199.99,22281.0,199.5,200.0,199.45,199.99,22281.0
2023-10-06 13:30:00,199.99,200.0,199.3,199.54,25023.0,199.99,200.0,199.3,199.54,25023.0
2023-10-06 14:00:00,199.54,199.57,198.79,199.0,19706.0,199.54,199.57,198.79,199.0,19706.0
2023-10-06 14:30:00,198.99,199.42,198.85,198.96,18156.0,198.99,199.42,198.85,198.96,18156.0
2023-10-06 15:00:00,198.92,198.92,198.35,198.52,27513.0,198.92,198.92,198.35,198.52,27513.0
2023-10-06 15:30:00,198.52,199.14,198.26,198.62,143817.0,198.52,199.14,198.26,198.62,143817.0
2023-10-09 09:30:00,197.07,198.63,197.07,198.21,25579.0,197.07,198.63,197.07,198.21,25579.0
2023-10-09 10:00:00,198.43,198.43,197.4,197.6,24380.0,198.43,198.43,197.4,197.6,24380.0
2023-10-09 10:30:00,197.75,197.88,196.85,196.97,9424.0,197.75,197.88,196.85,196.97,9424.0
2023-10-09 11:00:00,196.87,198.17,196.73,198.17,25128.0,196.87,198.17,196.73,198.17,25128.0
2023-10-09 11:30:00,198.23,198.7,198.14,198.59,17529.0,198.23,198.7,198.14,198.59,17529.0
2023-10-09 12:00:00,198.61,199.48,198.54,199.04,19405.0,198.61,199.48,198.54,199.04,19405.0
2023-10-09 12:30:00,199.08,199.1,198.66,198.9,18746.0,199.08,199.1,198.66,198.9,18746.0
2023-10-09 13:00:00,198.79,199.07,198.65,199.01,11446.0,198.79,199.07,198.65,199.01,11446.0
2023-10-09 13:30:00,199.06,200.54,199.04,200.39,25007.0,199.06,200.54,199.04,200.39,25007.0
2023-10-09 14:00:00,200.32,200.32,199.68,199.99,8808.0,200.32,200.32,199.68,199.99,8808.0
2023-10-09 14:30:00,200.08,200.54,200.03,200.32,15964.0,200.08,200.54,200.03,200.32,15964.0
2023-10-09 15:00:00,200.31,200.35,200.12,200.3,33196.0,200.31,200.35,200.12,200.3,33196.0
2023-10-09 15:30:00,200.23,200.23,199.04,199.57,144889.0,200.23,200.23,199.04,199.57,144889.0
2023-10-10 09:30:00,199.36,200.55,198.82,200.55,42921.0,199.36,200.55,198.82,200.55,42921.0
2023-10-10 10:00:00,200.8,201.77,200.13,201.6,23364.0,200.8,201.77,200.13,201.6,23364.0
2023-10-10 10:30:00,201.67,202.08,201.35,201.86,27276.0,201.67,202.08,201.35,201.86,27276.0
2023-10-10 11:00:00,201.86,202.75,201.46,202.62,36722.0,201.86,202.75,201.46,202.62,36722.0
2023-10-10 11:30:00,202.58,203.38,202.58,203.27,19659.0,202.58,203.38,202.58,203.27,19659.0
2023-10-10 12:00:00,203.27,203.72,203.03,203.51,20932.0,203.27,203.72,203.03,203.51,20932.0
2023-10-10 12:30:00,203.53,203.91,203.53,203.76,20266.0,203.53,203.91,203.53,203.76,20266.0
2023-10-10 13:00:00,203.7,203.7,202.8,203.09,28894.0,203.7,203.7,202.8,203.09,28894.0
2023-10-10 13:30:00,203.11,203.3,202.79,202.94,23008.0,203.11,203.3,202.79,202.94,23008.0
2023-10-10 14:00:00,202.93,203.02,202.21,202.3,17413.0,202.93,203.02,202.21,202.3,17413.0
2023-10-10 14:30:00,202.34,202.36,201.67,201.69,20005.0,202.34,202.36,201.67,201.69,20005.0
2023-10-10 15:00:00,201.73,201.8,201.38,201.7,33093.0,201.73,201.8,201.38,201.7,33093.0
2023-10-10 15:30:00,201.65,202.14,201.32,201.51,170678.0,201.65,202.14,201.32,201.51,170678.0
2023-10-11 09:30:00,201.62,204.19,201.62,203.97,35979.0,201.62,204.19,201.62,203.97,35979.0
2023-10-11 10:00:00,204.08,204.08,202.03,202.46,23572.0,204.08,204.08,202.03,202.46,23572.0
2023-10-11 10:30:00,202.48,202.59,201.9,202.18,19983.0,202.48,202.59,201.9,202.18,19983.0
2023-10-11 11:00:00,202.21,203.17,202.2,203.01,28160.0,202.21,203.17,202.2,203.01,28160.0
2023-10-11 11:30:00,203.06,203.96,203.06,203.86,16030.0,203.06,203.96,203.06,203.86,16030.0
2023-10-11 12:00:00,203.9,204.34,203.68,204.0,37116.0,203.9,204.34,203.68,204.0,37116.0
2023-10-11 12:30:00,203.87,204.16,203.21,203.46,36643.0,203.87,204.16,203.21,203.46,36643.0
2023-10-11 13:00:00,203.46,203.47,202.8,203.06,31829.0,203.46,203.47,202.8,203.06,31829.0
2023-10-11 13:30:00,203.0,203.36,202.43,203.21,24469.0,203.0,203.36,202.43,203.21,24469.0
2023-10-11 14:00:00,203.17,203.69,203.16,203.45,16069.0,203.17,203.69,203.16,203.45,16069.0
2023-10-11 14:30:00,203.49,203.77,203.4,203.62,17786.0,203.49,203.77,203.4,203.62,17786.0
2023-10-11 15:00:00,203.59,203.92,203.56,203.88,27130.0,203.59,203.92,203.56,203.88,27130.0
2023-10-11 15:30:00,203.88,204.75,203.79,204.61,142104.0,203.88,204.75,203.79,204.61,142104.0
2023-10-12 09:30:00,204.09,204.6,200.77,200.98,31666.0,204.09,204.6,200.77,200.98,31666.0
2023-10-12 10:00:00,200.96,202.11,200.64,201.72,27792.0,200.96,202.11,200.64,201.72,27792.0
2023-10-12 10:30:00,201.91,202.84,201.42,202.67,18337.0,201.91,202.84,201.42,202.67,18337.0
2023-10-12 11:00:00,202.67,203.42,202.32,202.7,22208.0,202.67,203.42,202.32,202.7,22208.0
2023-10-12 11:30:00,202.87,203.11,202.32,202.78,16941.0,202.87,203.11,202.32,202.78,16941.0
2023-10-12 12:00:00,202.88,203.06,202.47,203.06,16582.0,202.88,203.06,202.47,203.06,16582.0
2023-10-12 12:30:00,203.12,203.12,202.27,202.5,23510.0,203.12,203.12,202.27,202.5,23510.0
2023-10-12 13:00:00,202.51,202.51,200.36,200.4,17132.0,202.51,202.51,200.36,200.4,17132.0
2023-10-12 13:30:00,200.35,200.45,198.94,198.94,17627.0,200.35,200.45,198.94,198.94,17627.0
2023-10-12 14:00:00,198.99,198.99,197.83,198.62,70659.0,198.99,198.99,197.83,198.62,70659.0
2023-10-12 14:30:00,198.53,199.02,198.33,198.55,34812.0,198.53,199.02,198.33,198.55,34812.0
2023-10-12 15:00:00,198.57,198.62,196.39,197.26,39398.0,198.57,198.62,196.39,197.26,39398.0
2023-10-12 15:30:00,197.4,197.74,196.43,197.67,239201.0,197.4,197.74,196.43,197.67,239201.0
2023-10-13 09:30:00,197.15,200.59,197.15,200.27,32705.0,197.15,200.59,197.15,200.27,32705.0
2023-10-13 10:00:00,200.12,200.29,199.22,199.86,15520.0,200.12,200.29,199.22,199.86,15520.0
2023-10-13 10:30:00,199.78,200.27,198.45,198.59,39232.0,199.78,200.27,198.45,198.59,39232.0
2023-10-13 11:00:00,198.53,199.34,198.2,199.22,44088.0,198.53,199.34,198.2,199.22,44088.0
2023-10-13 11:30:00,199.23,199.52,198.65,198.78,36779.0,199.23,199.52,198.65,198.78,36779.0
2023-10-13 12:00:00,198.72,199.52,198.68,199.37,62089.0,198.72,199.52,198.68,199.37,62089.0
2023-10-13 12:30:00,199.41,199.98,199.11,199.43,29402.0,199.41,199.98,199.11,199.43,29402.0
2023-10-13 13:00:00,199.3,199.36,198.58,198.66,24372.0,199.3,199.36,198.58,198.66,24372.0
2023-10-13 13:30:00,198.62,199.46,198.22,198.78,123473.0,198.62,199.46,198.22,198.78,123473.0
2023-10-13 14:00:00,198.75,199.25,198.61,198.8,37953.0,198.75,199.25,198.61,198.8,37953.0
2023-10-13 14:30:00,198.86,199.46,198.7,199.33,45689.0,198.86,199.46,198.7,199.33,45689.0
2023-10-13 15:00:00,199.24,199.56,198.67,198.78,30946.0,199.24,199.56,198.67,198.78,30946.0
2023-10-13 15:30:00,198.79,199.72,198.65,199.33,200242.0,198.79,199.72,198.65,199.33,200242.0
2023-10-16 09:30:00,200.73,201.92,197.01,198.9,22146.0,200.73,201.92,197.01,198.9,22146.0
2023-10-16 10:00:00,198.88,199.01,197.15,197.94,48334.0,198.88,199.01,197.15,197.94,48334.0
2023-10-16 10:30:00,197.95,198.71,197.67,197.95,39592.0,197.95,198.71,197.67,197.95,39592.0
2023-10-16 11:00:00,198.01,198.86,197.7,198.48,28800.0,198.01,198.86,197.7,198.48,28800.0
2023-10-16 11:30:00,198.55,199.28,198.21,199.24,22873.0,198.55,199.28,198.21,199.24,22873.0
2023-10-16 12:00:00,199.21,199.81,198.97,199.81,15614.0,199.21,199.81,198.97,199.81,15614.0
2023-10-16 12:30:00,199.83,200.23,199.56,199.87,18596.0,199.83,200.23,199.56,199.87,18596.0
2023-10-16 13:00:00,199.87,200.51,199.17,199.64,14028.0,199.87,200.51,199.17,199.64,14028.0
2023-10-16 13:30:00,199.55,199.6,198.9,199.08,18104.0,199.55,199.6,198.9,199.08,18104.0
2023-10-16 14:00:00,199.14,199.14,198.3,198.34,20286.0,199.14,199.14,198.3,198.34,20286.0
2023-10-16 14:30:00,198.34,198.47,197.94,198.16,27468.0,198.34,198.47,197.94,198.16,27468.0
2023-10-16 15:00:00,198.23,199.15,198.11,199.15,23024.0,198.23,199.15,198.11,199.15,23024.0
2023-10-16 15:30:00,199.1,199.5,198.04,198.98,150977.0,199.1,199.5,198.04,198.98,150977.0
2023-10-17 09:30:00,196.88,198.97,196.35,196.99,35866.0,196.88,198.97,196.35,196.99,35866.0
2023-10-17 10:00:00,197.13,198.46,196.5,197.74,27743.0,197.13,198.46,196.5,197.74,27743.0
2023-10-17 10:30:00,197.83,198.86,197.21,198.39,31085.0,197.83,198.86,197.21,198.39,31085.0
2023-10-17 11:00:00,198.48,199.42,198.16,199.34,31448.0,198.48,199.42,198.16,199.34,31448.0
2023-10-17 11:30:00,199.26,200.3,199.16,200.12,36316.0,199.26,200.3,199.16,200.12,36316.0
2023-10-17 12:00:00,199.98,200.23,199.5,199.88,28447.0,199.98,200.23,199.5,199.88,28447.0
2023-10-17 12:30:00,199.9,200.05,198.23,198.26,46913.0,199.9,200.05,198.23,198.26,46913.0
2023-10-17 13:00:00,198.26,199.0,198.06,198.93,57748.0,198.26,199.0,198.06,198.93,57748.0
2023-10-17 13:30:00,198.91,199.16,198.25,198.33,37394.0,198.91,199.16,198.25,198.33,37394.0
2023-10-17 14:00:00,198.35,199.01,198.32,198.99,49994.0,198.35,199.01,198.32,198.99,49994.0
2023-10-17 14:30:00,198.99,199.25,198.37,198.48,52438.0,198.99,199.25,198.37,198.48,52438.0
2023-10-17 15:00:00,198.48,199.21,198.43,199.15,52871.0,198.48,199.21,198.43,199.15,52871.0
2023-10-17 15:30:00,199.12,199.16,198.44,199.0,155471.0,199.12,199.16,198.44,199.0,155471.0
2023-10-18 09:30:00,197.31,199.09,194.3,194.64,75374.0,197.31,199.09,194.3,194.64,75374.0
2023-10-18 10:00:00,194.59,195.13,194.0,194.0,102723.0,194.59,195.13,194.0,194.0,102723.0
2023-10-18 10:30:00,193.92,194.31,193.33,193.64,47393.0,193.92,194.31,193.33,193.64,47393.0
2023-10-18 11:00:00,193.76,194.25,192.55,192.63,32581.0,193.76,194.25,192.55,192.63,32581.0
2023-10-18 11:30:00,192.63,192.7,191.89,191.89,48546.0,192.63,192.7,191.89,191.89,48546.0
2023-10-18 12:00:00,191.82,192.55,191.1,191.36,42910.0,191.82,192.55,191.1,191.36,42910.0
2023-10-18 12:30:00,191.32,191.95,190.86,191.08,48057.0,191.32,191.95,190.86,191.08,48057.0
2023-10-18 13:00:00,191.02,192.13,190.77,191.16,41318.0,191.02,192.13,190.77,191.16,41318.0
2023-10-18 13:30:00,191.11,191.56,190.58,191.34,34755.0,191.11,191.56,190.58,191.34,34755.0
2023-10-18 14:00:00,191.42,191.57,191.11,191.25,43364.0,191.42,191.57,191.11,191.25,43364.0
2023-10-18 14:30:00,191.21,191.5,190.51,190.81,50068.0,191.21,191.5,190.51,190.81,50068.0
2023-10-18 15:00:00,190.71,190.71,189.99,190.03,64205.0,190.71,190.71,189.99,190.03,64205.0
2023-10-18 15:30:00,190.03,190.17,188.79,188.99,234881.0,190.03,190.17,188.79,188.99,234881.0
2023-10-19 09:30:00,189.27,189.75,188.32,189.62,63759.0,189.27,189.75,188.32,189.62,63759.0
2023-10-19 10:00:00,189.57,189.95,187.5,187.52,53651.0,189.57,189.95,187.5,187.52,53651.0
2023-10-19 10:30:00,187.41,187.98,186.72,186.86,25293.0,187.41,187.98,186.72,186.86,25293.0
2023-10-19 11:00:00,186.77,187.76,186.77,187.54,48925.0,186.77,187.76,186.77,187.54,48925.0
2023-10-19 11:30:00,187.59,189.29,187.59,189.29,78299.0,187.59,189.29,187.59,189.29,78299.0
2023-10-19 12:00:00,189.17,190.87,188.93,189.23,93399.0,189.17,190.87,188.93,189.23,93399.0
2023-10-19 12:30:00,189.3,190.13,187.96,189.84,29060.0,189.3,190.13,187.96,189.84,29060.0
2023-10-19 13:00:00,189.93,190.44,189.4,189.44,43813.0,189.93,190.44,189.4,189.44,43813.0
2023-10-19 13:30:00,189.54,189.54,187.76,188.26,50806.0,189.54,189.54,187.76,188.26,50806.0
2023-10-19 14:00:00,188.25,188.25,187.44,187.79,56626.0,188.25,188.25,187.44,187.79,56626.0
2023-10-19 14:30:00,187.67,187.67,186.7,186.84,40079.0,187.67,187.67,186.7,186.84,40079.0
2023-10-19 15:00:00,186.84,187.05,186.32,186.56,61284.0,186.84,187.05,186.32,186.56,61284.0
2023-10-19 15:30:00,186.85,187.25,186.05,186.66,298635.0,186.85,187.25,186.05,186.66,298635.0
2023-10-20 09:30:00,186.56,187.45,185.04,185.36,88105.0,186.56,187.45,185.04,185.36,88105.0
2023-10-20 10:00:00,185.29,185.57,184.58,184.64,23190.0,185.29,185.57,184.58,184.64,23190.0
2023-10-20 10:30:00,184.58,185.69,184.37,184.59,62870.0,184.58,185.69,184.37,184.59,62870.0
2023-10-20 11:00:00,184.84,185.0,184.41,184.76,58255.0,184.84,185.0,184.41,184.76,58255.0
2023-10-20 11:30:00,184.69,185.59,184.26,185.31,48854.0,184.69,185.59,184.26,185.31,48854.0
2023-10-20 12:00:00,185.22,185.76,184.76,185.41,25683.0,185.22,185.76,184.76,185.41,25683.0
2023-10-20 12:30:00,185.45,186.23,185.38,185.75,53618.0,185.45,186.23,185.38,185.75,53618.0
2023-10-20 13:00:00,185.86,186.58,185.3,185.88,84500.0,185.86,186.58,185.3,185.88,84500.0
2023-10-20 13:30:00,185.92,186.04,185.5,185.67,78055.0,185.92,186.04,185.5,185.67,78055.0
2023-10-20 14:00:00,185.68,185.68,184.87,184.9,75245.0,185.68,185.68,184.87,184.9,75245.0
2023-10-20 14:30:00,184.89,185.27,184.63,184.86,82100.0,184.89,185.27,184.63,184.86,82100.0
2023-10-20 15:00:00,184.92,185.09,184.36,184.8,44728.0,184.92,185.09,184.36,184.8,44728.0
2023-10-20 15:30:00,184.83,185.09,184.24,184.32,278248.0,184.83,185.09,184.24,184.32,278248.0
2023-10-23 09:30:00,183.68,184.53,182.79,184.37,123285.0,183.68,184.53,182.79,184.37,123285.0
2023-10-23 10:00:00,184.46,184.82,184.06,184.42,49482.0,184.46,184.82,184.06,184.42,49482.0
2023-10-23 10:30:00,184.44,184.44,183.92,184.09,16732.0,184.44,184.44,183.92,184.09,16732.0
2023-10-23 11:00:00,184.22,184.48,183.78,184.48,32203.0,184.22,184.48,183.78,184.48,32203.0
2023-10-23 11:30:00,184.36,185.46,184.36,184.78,21167.0,184.36,185.46,184.36,184.78,21167.0
2023-10-23 12:00:00,184.76,185.33,184.38,184.81,22663.0,184.76,185.33,184.38,184.81,22663.0
2023-10-23 12:30:00,184.84,185.64,184.7,185.64,14525.0,184.84,185.64,184.7,185.64,14525.0
2023-10-23 13:00:00,185.7,185.88,184.62,184.63,24431.0,185.7,185.88,184.62,184.63,24431.0
2023-10-23 13:30:00,184.76,185.12,184.18,184.26,35498.0,184.76,185.12,184.18,184.26,35498.0
2023-10-23 14:00:00,184.13,184.33,183.6,183.94,39195.0,184.13,184.33,183.6,183.94,39195.0
2023-10-23 14:30:00,184.06,184.73,183.77,184.41,58228.0,184.06,184.73,183.77,184.41,58228.0
2023-10-23 15:00:00,184.43,184.43,183.3,183.39,38122.0,184.43,184.43,183.3,183.39,38122.0
2023-10-23 15:30:00,183.31,183.96,183.28,183.71,144958.0,183.31,183.96,183.28,183.71,144958.0
2023-10-24 09:30:00,183.48,185.82,183.04,184.62,44164.0,183.48,185.82,183.04,184.62,44164.0
2023-10-24 10:00:00,184.87,185.54,184.33,185.53,27325.0,184.87,185.54,184.33,185.53,27325.0
2023-10-24 10:30:00,185.72,187.0,185.47,186.61,67136.0,185.72,187.0,185.47,186.61,67136.0
2023-10-24 11:00:00,186.42,186.95,185.43,185.43,47107.0,186.42,186.95,185.43,185.43,47107.0
2023-10-24 11:30:00,185.47,186.31,185.33,186.2,22218.0,185.47,186.31,185.33,186.2,22218.0
2023-10-24 12:00:00,186.22,186.35,185.23,185.39,55785.0,186.22,186.35,185.23,185.39,55785.0
2023-10-24 12:30:00,185.24,185.58,184.69,185.06,26196.0,185.24,185.58,184.69,185.06,26196.0
2023-10-24 13:00:00,184.99,185.2,184.62,185.17,30954.0,184.99,185.2,184.62,185.17,30954.0
2023-10-24 13:30:00,185.22,185.62,185.05,185.31,54400.0,185.22,185.62,185.05,185.31,54400.0
2023-10-24 14:00:00,185.39,185.92,185.31,185.91,19646.0,185.39,185.92,185.31,185.91,19646.0
2023-10-24 14:30:00,186.06,186.82,185.9,186.65,34108.0,186.06,186.82,185.9,186.65,34108.0
2023-10-24 15:00:00,186.67,187.34,186.66,187.05,51565.0,186.67,187.34,186.66,187.05,51565.0
2023-10-24 15:30:00,187.15,187.17,186.49,186.76,174394.0,187.15,187.17,186.49,186.76,174394.0
2023-10-25 09:30:00,183.67,186.0,178.64,179.13,105442.0,183.67,186.0,178.64,179.13,105442.0
2023-10-25 10:00:00,179.05,181.08,178.43,181.08,74724.0,179.05,181.08,178.43,181.08,74724.0
2023-10-25 10:30:00,181.11,182.52,181.08,181.73,63358.0,181.11,182.52,181.08,181.73,63358.0
2023-10-25 11:00:00,181.71,182.81,181.53,182.59,45617.0,181.71,182.81,181.53,182.59,45617.0
2023-10-25 11:30:00,182.67,182.87,181.93,181.97,45231.0,182.67,182.87,181.93,181.97,45231.0
2023-10-25 12:00:00,181.9,182.02,181.11,181.78,24794.0,181.9,182.02,181.11,181.78,24794.0
2023-10-25 12:30:00,181.86,182.3,181.49,181.73,18555.0,181.86,182.3,181.49,181.73,18555.0
2023-10-25 13:00:00,181.81,182.13,181.52,181.52,40097.0,181.81,182.13,181.52,181.52,40097.0
2023-10-25 13:30:00,181.51,181.51,180.74,180.97,63929.0,181.51,181.51,180.74,180.97,63929.0
2023-10-25 14:00:00,180.91,181.53,180.63,181.3,87474.0,180.91,181.53,180.63,181.3,87474.0
2023-10-25 14:30:00,181.32,181.71,180.92,181.33,69095.0,181.32,181.71,180.92,181.33,69095.0
2023-10-25 15:00:00,181.33,181.4,180.68,180.96,103801.0,181.33,181.4,180.68,180.96,103801.0
2023-10-25 15:30:00,181.2,181.55,180.83,181.25,183553.0,181.2,181.55,180.83,181.25,183553.0
2023-10-26 09:30:00,181.22,185.15,181.22,183.99,85564.0,181.22,185.15,181.22,183.99,85564.0
2023-10-26 10:00:00,183.14,183.94,181.99,183.67,58628.0,183.14,183.94,181.99,183.67,58628.0
2023-10-26 10:30:00,183.62,185.33,182.93,185.24,37866.0,183.62,185.33,182.93,185.24,37866.0
2023-10-26 11:00:00,185.25,185.47,183.44,183.79,69910.0,185.25,185.47,183.44,183.79,69910.0
2023-10-26 11:30:00,183.82,184.37,183.58,183.95,32339.0,183.82,184.37,183.58,183.95,32339.0
2023-10-26 12:00:00,183.83,184.04,183.17,183.71,32960.0,183.83,184.04,183.17,183.71,32960.0
2023-10-26 12:30:00,183.58,184.28,183.22,184.21,35430.0,183.58,184.28,183.22,184.21,35430.0
2023-10-26 13:00:00,184.21,184.86,184.11,184.31,34546.0,184.21,184.86,184.11,184.31,34546.0
2023-10-26 13:30:00,184.35,185.58,184.26,185.39,28644.0,184.35,185.58,184.26,185.39,28644.0
2023-10-26 14:00:00,185.35,185.47,185.0,185.35,19440.0,185.35,185.47,185.0,185.35,19440.0
2023-10-26 14:30:00,185.34,186.08,185.27,186.07,33395.0,185.34,186.08,185.27,186.07,33395.0
2023-10-26 15:00:00,185.98,186.58,185.55,185.65,59373.0,185.98,186.58,185.55,185.65,59373.0
2023-10-26 15:30:00,185.62,185.62,184.35,184.43,255466.0,185.62,185.62,184.35,184.43,255466.0
2023-10-27 09:30:00,185.1,186.01,181.83,182.22,32063.0,185.1,186.01,181.83,182.22,32063.0
2023-10-27 10:00:00,182.27,182.74,181.62,181.68,31453.0,182.27,182.74,181.62,181.68,31453.0
2023-10-27 10:30:00,181.76,182.83,181.76,182.66,31804.0,181.76,182.83,181.76,182.66,31804.0
2023-10-27 11:00:00,182.58,183.63,182.41,182.95,26975.0,182.58,183.63,182.41,182.95,26975.0
2023-10-27 11:30:00,182.88,182.97,181.35,181.52,22168.0,182.88,182.97,181.35,181.52,22168.0
2023-10-27 12:00:00,181.54,181.54,180.29,180.81,23286.0,181.54,181.54,180.29,180.81,23286.0
2023-10-27 12:30:00,180.8,181.28,180.72,181.2,21113.0,180.8,181.28,180.72,181.2,21113.0
2023-10-27 13:00:00,181.22,181.28,180.29,180.29,22922.0,181.22,181.28,180.29,180.29,22922.0
2023-10-27 13:30:00,180.29,180.38,179.43,179.89,35319.0,180.29,180.38,179.43,179.89,35319.0
2023-10-27 14:00:00,179.92,180.13,179.44,179.58,22643.0,179.92,180.13,179.44,179.58,22643.0
2023-10-27 14:30:00,179.53,180.4,179.42,179.73,36060.0,179.53,180.4,179.42,179.73,36060.0
2023-10-27 15:00:00,179.8,180.18,179.47,179.95,45096.0,179.8,180.18,179.47,179.95,45096.0
2023-10-27 15:30:00,180.0,180.16,179.1,180.02,134094.0,180.0,180.16,179.1,180.02,134094.0
2023-10-30 09:30:00,181.16,181.17,176.26,176.57,127725.0,181.16,181.17,176.26,176.57,127725.0
2023-10-30 10:00:00,176.52,176.6,173.79,174.2,114405.0,176.52,176.6,173.79,174.2,114405.0
2023-10-30 10:30:00,174.28,175.63,173.34,175.54,119399.0,174.28,175.63,173.34,175.54,119399.0
2023-10-30 11:00:00,175.54,175.91,174.78,175.25,36779.0,175.54,175.91,174.78,175.25,36779.0
2023-10-30 11:30:00,175.34,176.35,175.26,176.04,36671.0,175.34,176.35,175.26,176.04,36671.0
2023-10-30 12:00:00,176.12,176.25,175.56,176.17,47817.0,176.12,176.25,175.56,176.17,47817.0
2023-10-30 12:30:00,176.12,176.57,175.96,176.41,25547.0,176.12,176.57,175.96,176.41,25547.0
2023-10-30 13:00:00,176.29,176.97,176.0,176.88,29791.0,176.29,176.97,176.0,176.88,29791.0
2023-10-30 13:30:00,176.99,177.13,176.29,176.86,56305.0,176.99,177.13,176.29,176.86,56305.0
2023-10-30 14:00:00,176.93,177.19,176.54,177.06,31238.0,176.93,177.19,176.54,177.06,31238.0
2023-10-30 14:30:00,177.17,177.44,176.57,176.79,50446.0,177.17,177.44,176.57,176.79,50446.0
2023-10-30 15:00:00,176.74,177.97,176.54,177.66,61480.0,176.74,177.97,176.54,177.66,61480.0
2023-10-30 15:30:00,177.73,177.73,176.84,177.15,167433.0,177.73,177.73,176.84,177.15,167433.0
2023-10-31 09:30:00,178.28,181.4,177.52,179.47,52542.0,178.28,181.4,177.52,179.47,52542.0
2023-10-31 10:00:00,179.23,181.33,179.07,180.92,49484.0,179.23,181.33,179.07,180.92,49484.0
2023-10-31 10:30:00,180.94,181.31,180.23,180.93,30448.0,180.94,181.31,180.23,180.93,30448.0
2023-10-31 11:00:00,181.0,181.38,179.66,180.32,63596.0,181.0,181.38,179.66,180.32,63596.0
2023-10-31 11:30:00,180.22,181.0,179.83,181.0,31858.0,180.22,181.0,179.83,181.0,31858.0
2023-10-31 12:00:00,180.88,180.91,179.95,180.2,47181.0,180.88,180.91,179.95,180.2,47181.0
2023-10-31 12:30:00,180.28,180.68,179.52,180.31,26254.0,180.28,180.68,179.52,180.31,26254.0
2023-10-31 13:00:00,180.31,180.63,179.83,180.04,29413.0,180.31,180.63,179.83,180.04,29413.0
2023-10-31 13:30:00,180.04,180.38,179.94,180.37,23635.0,180.04,180.38,179.94,180.37,23635.0
2023-10-31 14:00:00,180.28,180.88,180.25,180.47,62835.0,180.28,180.88,180.25,180.47,62835.0
2023-10-31 14:30:00,180.24,181.22,180.13,180.4,91052.0,180.24,181.22,180.13,180.4,91052.0
2023-10-31 15:00:00,180.39,180.72,179.8,180.7,85400.0,180.39,180.72,179.8,180.7,85400.0
2023-10-31 15:30:00,180.7,181.05,180.25,180.69,309593.0,180.7,181.05,180.25,180.69,309593.0
2023-11-01 09:30:00,169.95,178.07,167.42,173.32,405852.0,169.95,178.07,167.42,173.32,405852.0
2023-11-01 10:00:00,173.5,174.83,171.16,172.97,169103.0,173.5,174.83,171.16,172.97,169103.0
2023-11-01 10:30:00,173.31,176.91,173.08,176.16,174014.0,173.31,176.91,173.08,176.16,174014.0
2023-11-01 11:00:00,176.25,177.79,175.32,176.69,112948.0,176.25,177.79,175.32,176.69,112948.0
2023-11-01 11:30:00,176.51,177.43,176.05,177.3,88753.0,176.51,177.43,176.05,177.3,88753.0
2023-11-01 12:00:00,177.31,177.36,175.55,176.28,71769.0,177.31,177.36,175.55,176.28,71769.0
2023-11-01 12:30:00,176.29,177.36,175.9,176.34,41967.0,176.29,177.36,175.9,176.34,41967.0
2023-11-01 13:00:00,176.47,177.33,176.21,177.12,40270.0,176.47,177.33,176.21,177.12,40270.0
2023-11-01 13:30:00,177.04,178.77,176.74,178.5,68259.0,177.04,178.77,176.74,178.5,68259.0
2023-11-01 14:00:00,178.77,179.23,178.04,178.55,72998.0,178.77,179.23,178.04,178.55,72998.0
2023-11-01 14:30:00,178.74,179.63,177.58,179.54,104112.0,178.74,179.63,177.58,179.54,104112.0
2023-11-01 15:00:00,179.61,181.06,179.09,180.22,150927.0,179.61,181.06,179.09,180.22,150927.0
2023-11-01 15:30:00,180.28,180.96,179.78,180.04,299656.0,180.28,180.96,179.78,180.04,299656.0
2023-11-02 09:30:00,181.03,185.73,181.03,184.38,89432.0,181.03,185.73,181.03,184.38,89432.0
2023-11-02 10:00:00,183.92,184.8,183.4,184.38,78489.0,183.92,184.8,183.4,184.38,78489.0
2023-11-02 10:30:00,184.48,184.63,183.72,184.56,80821.0,184.48,184.63,183.72,184.56,80821.0
2023-11-02 11:00:00,184.48,185.5,184.47,185.14,116957.0,184.48,185.5,184.47,185.14,116957.0
2023-11-02 11:30:00,185.12,185.57,184.84,185.41,67074.0,185.12,185.57,184.84,185.41,67074.0
2023-11-02 12:00:00,185.31,187.02,185.25,186.91,75836.0,185.31,187.02,185.25,186.91,75836.0
2023-11-02 12:30:00,186.98,188.22,186.82,187.77,65631.0,186.98,188.22,186.82,187.77,65631.0
2023-11-02 13:00:00,187.75,188.64,187.64,188.56,53835.0,187.75,188.64,187.64,188.56,53835.0
2023-11-02 13:30:00,188.65,189.22,188.51,189.2,72995.0,188.65,189.22,188.51,189.2,72995.0
2023-11-02 14:00:00,189.14,189.72,188.96,189.41,80463.0,189.14,189.72,188.96,189.41,80463.0
2023-11-02 14:30:00,189.4,190.21,189.32,189.7,106669.0,189.4,190.21,189.32,189.7,106669.0
2023-11-02 15:00:00,189.79,190.67,189.7,190.54,122203.0,189.79,190.67,189.7,190.54,122203.0
2023-11-02 15:30:00,190.6,191.53,190.29,190.46,470503.0,190.6,191.53,190.29,190.46,470503.0
2023-11-03 09:30:00,194.13,198.47,192.42,198.31,136600.0,194.13,198.47,192.42,198.31,136600.0
2023-11-03 10:00:00,198.4,198.48,196.94,197.05,91109.0,198.4,198.48,196.94,197.05,91109.0
2023-11-03 10:30:00,197.06,197.56,196.19,196.3,66098.0,197.06,197.56,196.19,196.3,66098.0
2023-11-03 11:00:00,196.29,197.35,195.98,196.81,81735.0,196.29,197.35,195.98,196.81,81735.0
2023-11-03 11:30:00,196.91,198.12,196.91,197.94,77465.0,196.91,198.12,196.91,197.94,77465.0
2023-11-03 12:00:00,198.0,198.85,197.99,198.57,80511.0,198.0,198.85,197.99,198.57,80511.0
2023-11-03 12:30:00,198.74,199.11,198.35,198.91,69132.0,198.74,199.11,198.35,198.91,69132.0
2023-11-03 13:00:00,198.9,199.19,197.95,198.13,96964.0,198.9,199.19,197.95,198.13,96964.0
2023-11-03 13:30:00,198.14,198.73,197.81,198.46,65042.0,198.14,198.73,197.81,198.46,65042.0
2023-11-03 14:00:00,198.45,199.07,198.06,198.99,61110.0,198.45,199.07,198.06,198.99,61110.0
2023-11-03 14:30:00,198.99,199.83,198.8,199.35,79368.0,198.99,199.83,198.8,199.35,79368.0
2023-11-03 15:00:00,199.28,199.28,198.49,198.55,88718.0,199.28,199.28,198.49,198.55,88718.0
2023-11-03 15:30:00,198.5,198.54,196.98,197.2,384314.0,198.5,198.54,196.98,197.2,384314.0
2023-11-06 09:30:00,196.67,197.85,195.19,197.84,79522.0,196.67,197.85,195.19,197.84,79522.0
2023-11-06 10:00:00,198.02,198.85,197.47,198.73,76539.0,198.02,198.85,197.47,198.73,76539.0
2023-11-06 10:30:00,198.58,199.59,198.45,199.35,80549.0,198.58,199.59,198.45,199.35,80549.0
2023-11-06 11:00:00,199.38,200.65,199.17,200.39,83547.0,199.38,200.65,199.17,200.39,83547.0
2023-11-06 11:30:00,200.35,200.36,199.23,199.95,45313.0,200.35,200.36,199.23,199.95,45313.0
2023-11-06 12:00:00,199.97,200.06,198.82,198.85,64397.0,199.97,200.06,198.82,198.85,64397.0
2023-11-06 12:30:00,198.91,199.21,198.42,198.84,45837.0,198.91,199.21,198.42,198.84,45837.0
2023-11-06 13:00:00,198.84,198.85,197.54,197.74,51916.0,198.84,198.85,197.54,197.74,51916.0
2023-11-06 13:30:00,197.67,198.04,197.26,197.5,58467.0,197.67,198.04,197.26,197.5,58467.0
2023-11-06 14:00:00,197.54,197.63,196.87,197.0,43631.0,197.54,197.63,196.87,197.0,43631.0
2023-11-06 14:30:00,197.0,198.07,197.0,198.0,74865.0,197.0,198.07,197.0,198.0,74865.0
2023-11-06 15:00:00,198.0,198.11,197.22,197.48,70136.0,198.0,198.11,197.22,197.48,70136.0
2023-11-06 15:30:00,197.51,198.61,197.36,198.52,304792.0,197.51,198.61,197.36,198.52,304792.0
2023-11-07 09:30:00,198.22,199.05,196.35,197.74,77588.0,198.22,199.05,196.35,197.74,77588.0
2023-11-07 10:00:00,197.62,199.22,197.3,198.81,37694.0,197.62,199.22,197.3,198.81,37694.0
2023-11-07 10:30:00,198.75,199.86,198.64,199.7,47656.0,198.75,199.86,198.64,199.7,47656.0
2023-11-07 11:00:00,199.55,200.18,199.49,199.99,31631.0,199.55,200.18,199.49,199.99,31631.0
2023-11-07 11:30:00,200.11,200.98,200.08,200.89,63741.0,200.11,200.98,200.08,200.89,63741.0
2023-11-07 12:00:00,200.81,200.93,200.39,200.7,34594.0,200.81,200.93,200.39,200.7,34594.0
2023-11-07 12:30:00,200.7,201.15,200.4,200.47,33182.0,200.7,201.15,200.4,200.47,33182.0
2023-11-07 13:00:00,200.54,200.94,200.25,200.83,32510.0,200.54,200.94,200.25,200.83,32510.0
2023-11-07 13:30:00,200.79,201.07,200.53,201.02,41302.0,200.79,201.07,200.53,201.02,41302.0
2023-11-07 14:00:00,200.94,201.06,200.61,200.89,41018.0,200.94,201.06,200.61,200.89,41018.0
2023-11-07 14:30:00,200.95,201.17,200.37,200.57,43279.0,200.95,201.17,200.37,200.57,43279.0
2023-11-07 15:00:00,200.58,201.39,200.47,201.37,52521.0,200.58,201.39,200.47,201.37,52521.0
2023-11-07 15:30:00,201.37,201.39,200.03,200.08,287965.0,201.37,201.39,200.03,200.08,287965.0
2023-11-08 09:30:00,200.15,201.25,198.58,201.1,69771.0,200.15,201.25,198.58,201.1,69771.0
2023-11-08 10:00:00,201.04,201.3,200.02,200.23,80418.0,201.04,201.3,200.02,200.23,80418.0
2023-11-08 10:30:00,200.1,200.57,199.62,199.99,42907.0,200.1,200.57,199.62,199.99,42907.0
2023-11-08 11:00:00,199.94,201.06,199.85,200.09,37129.0,199.94,201.06,199.85,200.09,37129.0
2023-11-08 11:30:00,200.09,200.43,198.98,198.98,25436.0,200.09,200.43,198.98,198.98,25436.0
2023-11-08 12:00:00,198.76,199.52,198.31,199.15,31321.0,198.76,199.52,198.31,199.15,31321.0
2023-11-08 12:30:00,199.08,199.5,198.93,199.4,21591.0,199.08,199.5,198.93,199.4,21591.0
2023-11-08 13:00:00,199.33,199.85,198.99,199.79,19633.0,199.33,199.85,198.99,199.79,19633.0
2023-11-08 13:30:00,199.76,200.06,199.58,200.06,15990.0,199.76,200.06,199.58,200.06,15990.0
2023-11-08 14:00:00,199.98,200.43,199.85,200.15,23139.0,199.98,200.43,199.85,200.15,23139.0
2023-11-08 14:30:00,200.09,200.51,199.95,199.96,26039.0,200.09,200.51,199.95,199.96,26039.0
2023-11-08 15:00:00,199.95,200.3,199.85,199.98,33540.0,199.95,200.3,199.85,199.98,33540.0
2023-11-08 15:30:00,200.03,200.43,199.42,199.8,163592.0,200.03,200.43,199.42,199.8,163592.0
2023-11-09 09:30:00,201.01,201.01,197.17,198.39,31789.0,201.01,201.01,197.17,198.39,31789.0
2023-11-09 10:00:00,198.7,199.11,196.28,196.77,34412.0,198.7,199.11,196.28,196.77,34412.0
2023-11-09 10:30:00,196.78,196.92,194.46,195.4,111301.0,196.78,196.92,194.46,195.4,111301.0
2023-11-09 11:00:00,195.25,196.25,195.07,195.62,55314.0,195.25,196.25,195.07,195.62,55314.0
2023-11-09 11:30:00,195.69,195.93,194.8,195.31,54635.0,195.69,195.93,194.8,195.31,54635.0
2023-11-09 12:00:00,195.31,195.73,194.99,195.01,22362.0,195.31,195.73,194.99,195.01,22362.0
2023-11-09 12:30:00,194.98,195.43,194.27,194.4,47518.0,194.98,195.43,194.27,194.4,47518.0
2023-11-09 13:00:00,194.4,194.6,193.4,194.34,64151.0,194.4,194.6,193.4,194.34,64151.0
2023-11-09 13:30:00,194.21,194.22,192.66,192.94,33828.0,194.21,194.22,192.66,192.94,33828.0
2023-11-09 14:00:00,192.87,193.18,191.95,192.81,65553.0,192.87,193.18,191.95,192.81,65553.0
2023-11-09 14:30:00,192.75,193.03,192.22,192.65,56175.0,192.75,193.03,192.22,192.65,56175.0
2023-11-09 15:00:00,192.63,192.91,192.2,192.21,54579.0,192.63,192.91,192.2,192.21,54579.0
2023-11-09 15:30:00,192.26,192.6,191.78,191.91,233535.0,192.26,192.6,191.78,191.91,233535.0
2023-11-10 09:30:00,192.91,194.22,190.2,191.94,80104.0,192.91,194.22,190.2,191.94,80104.0
2023-11-10 10:00:00,191.91,192.67,191.57,191.69,33396.0,191.91,192.67,191.57,191.69,33396.0
2023-11-10 10:30:00,191.61,192.55,191.46,192.27,31684.0,191.61,192.55,191.46,192.27,31684.0
2023-11-10 11:00:00,192.32,193.04,192.31,192.57,23639.0,192.32,193.04,192.31,192.57,23639.0
2023-11-10 11:30:00,192.56,192.58,191.69,191.96,31931.0,192.56,192.58,191.69,191.96,31931.0
2023-11-10 12:00:00,191.92,193.1,191.92,192.92,13109.0,191.92,193.1,191.92,192.92,13109.0
2023-11-10 12:30:00,192.99,194.13,192.98,193.8,46715.0,192.99,194.13,192.98,193.8,46715.0
2023-11-10 13:00:00,193.75,194.0,193.41,193.73,38808.0,193.75,194.0,193.41,193.73,38808.0
2023-11-10 13:30:00,193.85,194.87,193.78,194.84,22269.0,193.85,194.87,193.78,194.84,22269.0
2023-11-10 14:00:00,194.84,195.74,194.8,195.37,31803.0,194.84,195.74,194.8,195.37,31803.0
2023-11-10 14:30:00,195.37,195.82,195.27,195.52,27670.0,195.37,195.82,195.27,195.52,27670.0
2023-11-10 15:00:00,195.54,196.27,195.52,196.24,49649.0,195.54,196.27,195.52,196.24,49649.0
2023-11-10 15:30:00,196.25,196.74,195.96,195.99,106101.0,196.25,196.74,195.96,195.99,106101.0
2023-11-13 09:30:00,194.67,194.81,191.97,192.34,25090.0,194.67,194.81,191.97,192.34,25090.0
2023-11-13 10:00:00,192.31,193.01,191.45,192.1,77392.0,192.31,193.01,191.45,192.1,77392.0
2023-11-13 10:30:00,192.08,193.13,191.75,193.09,29016.0,192.08,193.13,191.75,193.09,29016.0
2023-11-13 11:00:00,193.07,193.26,192.64,193.07,17770.0,193.07,193.26,192.64,193.07,17770.0
2023-11-13 11:30:00,193.07,193.25,192.09,192.71,36183.0,193.07,193.25,192.09,192.71,36183.0
2023-11-13 12:00:00,192.8,193.37,192.69,193.06,20845.0,192.8,193.37,192.69,193.06,20845.0
2023-11-13 12:30:00,193.19,193.19,192.66,192.97,23590.0,193.19,193.19,192.66,192.97,23590.0
2023-11-13 13:00:00,192.91,193.07,192.58,192.77,12036.0,192.91,193.07,192.58,192.77,12036.0
2023-11-13 13:30:00,192.75,193.25,192.58,193.13,13160.0,192.75,193.25,192.58,193.13,13160.0
2023-11-13 14:00:00,193.07,193.23,192.37,192.78,19578.0,193.07,193.23,192.37,192.78,19578.0
2023-11-13 14:30:00,192.75,192.9,192.53,192.59,16629.0,192.75,192.9,192.53,192.59,16629.0
2023-11-13 15:00:00,192.67,193.15,192.63,193.07,16494.0,192.67,193.15,192.63,193.07,16494.0
2023-11-13 15:30:00,193.02,193.85,192.89,193.67,87475.0,193.02,193.85,192.89,193.67,87475.0
2023-11-14 09:30:00,198.27,199.85,197.37,199.55,40659.0,198.27,199.85,197.37,199.55,40659.0
2023-11-14 10:00:00,199.43,200.38,199.42,199.8,34670.0,199.43,200.38,199.42,199.8,34670.0
2023-11-14 10:30:00,199.8,201.02,199.75,200.68,63383.0,199.8,201.02,199.75,200.68,63383.0
2023-11-14 11:00:00,200.98,201.39,200.5,200.88,62414.0,200.98,201.39,200.5,200.88,62414.0
2023-11-14 11:30:00,200.88,201.68,200.58,200.67,38715.0,200.88,201.68,200.58,200.67,38715.0
2023-11-14 12:00:00,200.54,201.01,200.21,200.44,18059.0,200.54,201.01,200.21,200.44,18059.0
2023-11-14 12:30:00,200.55,200.87,200.38,200.73,12539.0,200.55,200.87,200.38,200.73,12539.0
2023-11-14 13:00:00,200.69,200.81,200.45,200.72,22453.0,200.69,200.81,200.45,200.72,22453.0
2023-11-14 13:30:00,200.72,201.4,200.56,200.56,27636.0,200.72,201.4,200.56,200.56,27636.0
2023-11-14 14:00:00,200.57,200.84,200.25,200.84,27974.0,200.57,200.84,200.25,200.84,27974.0
2023-11-14 14:30:00,200.83,201.86,200.83,201.62,28150.0,200.83,201.86,200.83,201.62,28150.0
2023-11-14 15:00:00,201.75,202.58,201.49,202.21,73610.0,201.75,202.58,201.49,202.21,73610.0
2023-11-14 15:30:00,202.13,202.13,200.39,200.48,225836.0,202.13,202.13,200.39,200.48,225836.0
2023-11-15 09:30:00,200.58,204.64,200.2,204.6,53535.0,200.58,204.64,200.2,204.6,53535.0
2023-11-15 10:00:00,204.65,205.48,203.35,205.45,76882.0,204.65,205.48,203.35,205.45,76882.0
2023-11-15 10:30:00,205.53,206.44,205.48,206.03,54742.0,205.53,206.44,205.48,206.03,54742.0
2023-11-15 11:00:00,206.09,206.35,205.5,206.12,49836.0,206.09,206.35,205.5,206.12,49836.0
2023-11-15 11:30:00,206.23,206.4,205.05,205.43,45325.0,206.23,206.4,205.05,205.43,45325.0
2023-11-15 12:00:00,205.41,205.92,204.96,205.87,34962.0,205.41,205.92,204.96,205.87,34962.0
2023-11-15 12:30:00,205.87,206.42,205.71,206.42,16893.0,205.87,206.42,205.71,206.42,16893.0
2023-11-15 13:00:00,206.4,206.56,205.43,205.58,45297.0,206.4,206.56,205.43,205.58,45297.0
2023-11-15 13:30:00,205.67,206.74,205.59,206.69,30028.0,205.67,206.74,205.59,206.69,30028.0
2023-11-15 14:00:00,206.69,206.91,206.26,206.68,38438.0,206.69,206.91,206.26,206.68,38438.0
2023-11-15 14:30:00,206.7,206.79,206.14,206.34,41993.0,206.7,206.79,206.14,206.34,41993.0
2023-11-15 15:00:00,206.28,206.49,205.37,205.86,46398.0,206.28,206.49,205.37,205.86,46398.0
2023-11-15 15:30:00,205.87,206.26,205.68,205.84,162717.0,205.87,206.26,205.68,205.84,162717.0
2023-11-16 09:30:00,205.46,206.41,202.23,203.19,85186.0,205.46,206.41,202.23,203.19,85186.0
2023-11-16 10:00:00,203.43,204.06,202.77,203.13,31261.0,203.43,204.06,202.77,203.13,31261.0
2023-11-16 10:30:00,203.14,203.49,202.0,202.17,22219.0,203.14,203.49,202.0,202.17,22219.0
2023-11-16 11:00:00,202.18,203.06,202.03,202.86,59504.0,202.18,203.06,202.03,202.86,59504.0
2023-11-16 11:30:00,202.93,203.76,202.93,203.62,41455.0,202.93,203.76,202.93,203.62,41455.0
2023-11-16 12:00:00,203.62,204.59,203.55,204.14,56216.0,203.62,204.59,203.55,204.14,56216.0
2023-11-16 12:30:00,204.18,204.5,203.43,203.74,37537.0,204.18,204.5,203.43,203.74,37537.0
2023-11-16 13:00:00,203.88,204.04,202.81,203.65,27394.0,203.88,204.04,202.81,203.65,27394.0
2023-11-16 13:30:00,203.62,203.99,203.1,203.9,22185.0,203.62,203.99,203.1,203.9,22185.0
2023-11-16 14:00:00,203.9,204.63,203.69,204.32,25228.0,203.9,204.63,203.69,204.32,25228.0
2023-11-16 14:30:00,204.36,204.83,203.93,204.19,39978.0,204.36,204.83,203.93,204.19,39978.0
2023-11-16 15:00:00,204.28,204.77,204.28,204.42,39420.0,204.28,204.77,204.28,204.42,39420.0
2023-11-16 15:30:00,204.36,205.01,204.25,204.84,172239.0,204.36,205.01,204.25,204.84,172239.0
2023-11-17 09:30:00,206.15,206.82,203.96,204.67,53704.0,206.15,206.82,203.96,204.67,53704.0
2023-11-17 10:00:00,204.42,204.8,203.91,204.3,13353.0,204.42,204.8,203.91,204.3,13353.0
2023-11-17 10:30:00,204.4,204.78,203.87,204.49,7888.0,204.4,204.78,203.87,204.49,7888.0
2023-11-17 11:00:00,204.49,204.91,203.55,204.12,10042.0,204.49,204.91,203.55,204.12,10042.0
2023-11-17 11:30:00,203.99,204.33,203.69,203.69,12888.0,203.99,204.33,203.69,203.69,12888.0
2023-11-17 12:00:00,203.8,204.07,203.59,203.63,22050.0,203.8,204.07,203.59,203.63,22050.0
2023-11-17 12:30:00,203.58,203.86,203.39,203.85,8035.0,203.58,203.86,203.39,203.85,8035.0
2023-11-17 13:00:00,203.87,204.28,203.74,204.17,8377.0,203.87,204.28,203.74,204.17,8377.0
2023-11-17 13:30:00,204.3,205.03,204.2,205.03,10700.0,204.3,205.03,204.2,205.03,10700.0
2023-11-17 14:00:00,204.82,205.11,204.69,204.85,16503.0,204.82,205.11,204.69,204.85,16503.0
2023-11-17 14:30:00,204.77,205.19,204.73,204.84,14939.0,204.77,205.19,204.73,204.84,14939.0
2023-11-17 15:00:00,204.94,204.94,204.33,204.69,22063.0,204.94,204.94,204.33,204.69,22063.0
2023-11-17 15:30:00,204.74,205.21,204.34,204.79,99508.0,204.74,205.21,204.34,204.79,99508.0
2023-11-20 09:30:00,204.38,204.59,201.55,203.56,45122.0,204.38,204.59,201.55,203.56,45122.0
2023-11-20 10:00:00,203.59,204.45,202.88,203.61,87198.0,203.59,204.45,202.88,203.61,87198.0
2023-11-20 10:30:00,203.61,205.03,203.44,204.72,104513.0,203.61,205.03,203.44,204.72,104513.0
2023-11-20 11:00:00,204.8,205.45,203.79,204.02,196298.0,204.8,205.45,203.79,204.02,196298.0
2023-11-20 11:30:00,204.04,204.89,203.75,204.71,58703.0,204.04,204.89,203.75,204.71,58703.0
2023-11-20 12:00:00,204.73,205.29,204.09,204.99,58286.0,204.73,205.29,204.09,204.99,58286.0
2023-11-20 12:30:00,204.93,205.36,204.5,205.33,53573.0,204.93,205.36,204.5,205.33,53573.0
2023-11-20 13:00:00,205.27,206.05,205.21,205.62,18992.0,205.27,206.05,205.21,205.62,18992.0
2023-11-20 13:30:00,205.63,206.5,205.63,206.28,21883.0,205.63,206.5,205.63,206.28,21883.0
2023-11-20 14:00:00,206.27,206.55,205.69,205.87,19927.0,206.27,206.55,205.69,205.87,19927.0
2023-11-20 14:30:00,205.93,206.18,205.76,205.93,17775.0,205.93,206.18,205.76,205.93,17775.0
2023-11-20 15:00:00,205.94,206.29,205.63,205.9,37796.0,205.94,206.29,205.63,205.9,37796.0
2023-11-20 15:30:00,205.93,205.95,205.13,205.38,134315.0,205.93,205.95,205.13,205.38,134315.0
2023-11-21 09:30:00,205.66,208.62,204.83,207.74,154408.0,205.66,208.62,204.83,207.74,154408.0
2023-11-21 10:00:00,207.7,209.43,207.56,207.56,61443.0,207.7,209.43,207.56,207.56,61443.0
2023-11-21 10:30:00,207.58,207.58,206.69,207.05,12512.0,207.58,207.58,206.69,207.05,12512.0
2023-11-21 11:00:00,207.15,207.64,206.88,207.53,8951.0,207.15,207.64,206.88,207.53,8951.0
2023-11-21 11:30:00,207.43,208.12,207.43,208.0,36181.0,207.43,208.12,207.43,208.0,36181.0
2023-11-21 12:00:00,208.03,208.07,207.28,207.48,9219.0,208.03,208.07,207.28,207.48,9219.0
2023-11-21 12:30:00,207.49,207.93,207.45,207.71,12892.0,207.49,207.93,207.45,207.71,12892.0
2023-11-21 13:00:00,207.66,208.07,207.41,207.81,179480.0,207.66,208.07,207.41,207.81,179480.0
2023-11-21 13:30:00,207.92,208.0,207.47,207.64,11296.0,207.92,208.0,207.47,207.64,11296.0
2023-11-21 14:00:00,207.4,207.97,207.14,207.32,68395.0,207.4,207.97,207.14,207.32,68395.0
2023-11-21 14:30:00,207.43,207.43,206.89,207.36,57612.0,207.43,207.43,206.89,207.36,57612.0
2023-11-21 15:00:00,207.35,207.92,207.23,207.87,68807.0,207.35,207.92,207.23,207.87,68807.0
2023-11-21 15:30:00,207.82,208.09,207.42,207.52,132967.0,207.82,208.09,207.42,207.52,132967.0
2023-11-22 09:30:00,208.82,210.64,207.68,209.77,39996.0,208.82,210.64,207.68,209.77,39996.0
2023-11-22 10:00:00,209.86,211.05,209.22,210.98,13340.0,209.86,211.05,209.22,210.98,13340.0
2023-11-22 10:30:00,210.99,211.29,210.56,210.56,14676.0,210.99,211.29,210.56,210.56,14676.0
2023-11-22 11:00:00,210.43,210.65,209.91,210.52,28175.0,210.43,210.65,209.91,210.52,28175.0
2023-11-22 11:30:00,210.52,212.21,210.52,212.16,36006.0,210.52,212.21,210.52,212.16,36006.0
2023-11-22 12:00:00,212.19,212.36,211.38,211.38,67149.0,212.19,212.36,211.38,211.38,67149.0
2023-11-22 12:30:00,211.25,211.25,210.06,210.42,17765.0,211.25,211.25,210.06,210.42,17765.0
2023-11-22 13:00:00,210.41,210.41,209.92,210.35,7154.0,210.41,210.41,209.92,210.35,7154.0
2023-11-22 13:30:00,210.15,210.28,209.97,210.03,7789.0,210.15,210.28,209.97,210.03,7789.0
2023-11-22 14:00:00,210.16,210.4,210.04,210.12,47282.0,210.16,210.4,210.04,210.12,47282.0
2023-11-22 14:30:00,209.99,210.17,209.34,210.07,18710.0,209.99,210.17,209.34,210.07,18710.0
2023-11-22 15:00:00,209.96,210.37,209.73,210.21,50612.0,209.96,210.37,209.73,210.21,50612.0
2023-11-22 15:30:00,210.2,210.51,209.49,209.55,179173.0,210.2,210.51,209.49,209.55,179173.0
2023-11-24 09:30:00,209.47,211.1,208.15,210.4,27917.0,209.47,211.1,208.15,210.4,27917.0
2023-11-24 10:00:00,210.5,211.07,210.18,210.81,21039.0,210.5,211.07,210.18,210.81,21039.0
2023-11-24 10:30:00,210.9,211.45,210.72,211.02,33207.0,210.9,211.45,210.72,211.02,33207.0
2023-11-24 11:00:00,210.99,211.66,210.99,211.1,22855.0,210.99,211.66,210.99,211.1,22855.0
2023-11-24 11:30:00,211.17,211.46,211.06,211.26,17825.0,211.17,211.46,211.06,211.26,17825.0
2023-11-24 12:00:00,211.27,211.73,211.19,211.47,24619.0,211.27,211.73,211.19,211.47,24619.0
2023-11-24 12:30:00,211.46,212.02,211.36,211.79,49919.0,211.46,212.02,211.36,211.79,49919.0
2023-11-27 09:30:00,210.77,212.48,210.77,212.05,46862.0,210.77,212.48,210.77,212.05,46862.0
2023-11-27 10:00:00,212.07,213.16,211.69,213.0,48326.0,212.07,213.16,211.69,213.0,48326.0
2023-11-27 10:30:00,213.08,213.55,212.61,213.21,65869.0,213.08,213.55,212.61,213.21,65869.0
2023-11-27 11:00:00,213.16,213.35,212.55,213.22,62699.0,213.16,213.35,212.55,213.22,62699.0
2023-11-27 11:30:00,213.34,213.85,212.11,212.2,40050.0,213.34,213.85,212.11,212.2,40050.0
2023-11-27 12:00:00,212.13,212.62,212.07,212.35,26326.0,212.13,212.62,212.07,212.35,26326.0
2023-11-27 12:30:00,212.29,212.78,212.14,212.14,21235.0,212.29,212.78,212.14,212.14,21235.0
2023-11-27 13:00:00,212.12,212.42,211.34,211.76,57760.0,212.12,212.42,211.34,211.76,57760.0
2023-11-27 13:30:00,211.71,212.1,211.28,211.56,31320.0,211.71,212.1,211.28,211.56,31320.0
2023-11-27 14:00:00,211.57,212.1,211.54,211.77,30511.0,211.57,212.1,211.54,211.77,30511.0
2023-11-27 14:30:00,211.71,211.79,211.09,211.28,49849.0,211.71,211.79,211.09,211.28,49849.0
2023-11-27 15:00:00,211.29,211.52,210.92,211.33,49466.0,211.29,211.52,210.92,211.33,49466.0
2023-11-27 15:30:00,211.33,211.97,210.68,210.73,195146.0,211.33,211.97,210.68,210.73,195146.0
2023-11-28 09:30:00,209.88,210.56,209.12,210.38,48068.0,209.88,210.56,209.12,210.38,48068.0
2023-11-28 10:00:00,210.12,212.13,209.79,211.14,85736.0,210.12,212.13,209.79,211.14,85736.0
2023-11-28 10:30:00,210.98,213.13,210.98,213.12,48687.0,210.98,213.13,210.98,213.12,48687.0
2023-11-28 11:00:00,213.16,213.24,212.7,212.84,27384.0,213.16,213.24,212.7,212.84,27384.0
2023-11-28 11:30:00,212.91,213.65,212.91,213.43,35052.0,212.91,213.65,212.91,213.43,35052.0
2023-11-28 12:00:00,213.41,213.56,212.39,212.75,31306.0,213.41,213.56,212.39,212.75,31306.0
2023-11-28 12:30:00,212.68,213.33,212.47,212.8,39725.0,212.68,213.33,212.47,212.8,39725.0
2023-11-28 13:00:00,212.73,212.73,212.0,212.43,21811.0,212.73,212.73,212.0,212.43,21811.0
2023-11-28 13:30:00,212.44,212.79,212.11,212.41,24996.0,212.44,212.79,212.11,212.41,24996.0
2023-11-28 14:00:00,212.34,212.58,211.87,211.87,26534.0,212.34,212.58,211.87,211.87,26534.0
2023-11-28 14:30:00,211.87,212.0,211.36,211.49,19034.0,211.87,212.0,211.36,211.49,19034.0
2023-11-28 15:00:00,211.42,211.6,210.9,211.3,24580.0,211.42,211.6,210.9,211.3,24580.0
2023-11-28 15:30:00,211.25,211.53,210.72,210.96,113665.0,211.25,211.53,210.72,210.96,113665.0
2023-11-29 09:30:00,212.78,215.95,212.0,215.78,33132.0,212.78,215.95,212.0,215.78,33132.0
2023-11-29 10:00:00,215.91,216.25,214.88,215.11,44865.0,215.91,216.25,214.88,215.11,44865.0
2023-11-29 10:30:00,215.03,215.89,214.98,215.4,76570.0,215.03,215.89,214.98,215.4,76570.0
2023-11-29 11:00:00,215.2,215.49,213.52,213.97,95218.0,215.2,215.49,213.52,213.97,95218.0
2023-11-29 11:30:00,213.95,214.61,213.45,214.52,35635.0,213.95,214.61,213.45,214.52,35635.0
2023-11-29 12:00:00,214.61,215.35,214.49,214.98,31906.0,214.61,215.35,214.49,214.98,31906.0
2023-11-29 12:30:00,215.03,215.21,214.57,215.16,19556.0,215.03,215.21,214.57,215.16,19556.0
2023-11-29 13:00:00,215.23,215.6,215.09,215.5,23891.0,215.23,215.6,215.09,215.5,23891.0
2023-11-29 13:30:00,215.48,215.58,215.27,215.37,25917.0,215.48,215.58,215.27,215.37,25917.0
2023-11-29 14:00:00,215.36,215.7,215.25,215.32,54236.0,215.36,215.7,215.25,215.32,54236.0
2023-11-29 14:30:00,215.33,215.33,214.13,214.23,35233.0,215.33,215.33,214.13,214.23,35233.0
2023-11-29 15:00:00,214.25,214.57,213.45,213.55,34394.0,214.25,214.57,213.45,213.55,34394.0
2023-11-29 15:30:00,213.53,213.95,213.16,213.81,130088.0,213.53,213.95,213.16,213.81,130088.0
2023-11-30 09:30:00,213.97,213.97,210.65,212.71,39117.0,213.97,213.97,210.65,212.71,39117.0
2023-11-30 10:00:00,212.74,213.84,212.34,213.76,22013.0,212.74,213.84,212.34,213.76,22013.0
2023-11-30 10:30:00,213.81,214.26,212.82,214.26,30176.0,213.81,214.26,212.82,214.26,30176.0
2023-11-30 11:00:00,214.34,214.93,213.75,214.22,18526.0,214.34,214.93,213.75,214.22,18526.0
2023-11-30 11:30:00,213.97,214.07,213.1,213.43,16682.0,213.97,214.07,213.1,213.43,16682.0
2023-11-30 12:00:00,213.25,213.55,212.59,212.74,9009.0,213.25,213.55,212.59,212.74,9009.0
2023-11-30 12:30:00,212.69,213.67,212.69,213.01,11445.0,212.69,213.67,212.69,213.01,11445.0
2023-11-30 13:00:00,212.99,213.11,212.48,212.56,11480.0,212.99,213.11,212.48,212.56,11480.0
2023-11-30 13:30:00,212.6,212.97,212.43,212.62,10540.0,212.6,212.97,212.43,212.62,10540.0
2023-11-30 14:00:00,212.67,212.75,212.15,212.16,24735.0,212.67,212.75,212.15,212.16,24735.0
2023-11-30 14:30:00,212.23,213.2,212.13,213.2,29249.0,212.23,213.2,212.13,213.2,29249.0
2023-11-30 15:00:00,213.14,213.14,212.25,212.71,39152.0,213.14,213.14,212.25,212.71,39152.0
2023-11-30 15:30:00,212.62,214.23,212.47,214.0,248368.0,212.62,214.23,212.47,214.0,248368.0
2023-12-01 09:30:00,214.0,214.26,211.99,213.74,56832.0,214.0,214.26,211.99,213.74,56832.0
2023-12-01 10:00:00,213.84,215.07,213.66,213.97,31927.0,213.84,215.07,213.66,213.97,31927.0
2023-12-01 10:30:00,213.99,214.38,213.62,213.8,45699.0,213.99,214.38,213.62,213.8,45699.0
2023-12-01 11:00:00,213.69,214.59,213.07,214.51,43325.0,213.69,214.59,213.07,214.51,43325.0
2023-12-01 11:30:00,214.51,215.74,214.12,215.29,60217.0,214.51,215.74,214.12,215.29,60217.0
2023-12-01 12:00:00,215.19,216.74,215.18,216.34,26419.0,215.19,216.74,215.18,216.34,26419.0
2023-12-01 12:30:00,216.37,216.89,216.17,216.89,18546.0,216.37,216.89,216.17,216.89,18546.0
2023-12-01 13:00:00,216.89,216.89,216.25,216.58,27070.0,216.89,216.89,216.25,216.58,27070.0
2023-12-01 13:30:00,216.58,216.96,216.38,216.62,22668.0,216.58,216.96,216.38,216.62,22668.0
2023-12-01 14:00:00,216.44,216.67,215.89,216.15,13722.0,216.44,216.67,215.89,216.15,13722.0
2023-12-01 14:30:00,216.23,216.35,215.44,215.62,57617.0,216.23,216.35,215.44,215.62,57617.0
2023-12-01 15:00:00,215.68,216.42,215.47,216.42,37536.0,215.68,216.42,215.47,216.42,37536.0
2023-12-01 15:30:00,216.43,217.26,216.28,216.89,171963.0,216.43,217.26,216.28,216.89,171963.0
2023-12-04 09:30:00,215.94,217.36,214.41,214.74,42576.0,215.94,217.36,214.41,214.74,42576.0
2023-12-04 10:00:00,214.7,215.8,214.52,214.93,49227.0,214.7,215.8,214.52,214.93,49227.0
2023-12-04 10:30:00,214.86,216.33,214.59,215.09,30786.0,214.86,216.33,214.59,215.09,30786.0
2023-12-04 11:00:00,215.02,216.72,214.67,216.39,44604.0,215.02,216.72,214.67,216.39,44604.0
2023-12-04 11:30:00,216.33,216.43,215.67,216.28,41529.0,216.33,216.43,215.67,216.28,41529.0
2023-12-04 12:00:00,216.34,216.39,215.34,215.76,40904.0,216.34,216.39,215.34,215.76,40904.0
2023-12-04 12:30:00,215.75,217.04,215.75,216.94,65841.0,215.75,217.04,215.75,216.94,65841.0
2023-12-04 13:00:00,216.94,216.94,216.28,216.33,40979.0,216.94,216.94,216.28,216.33,40979.0
2023-12-04 13:30:00,216.31,216.38,215.96,216.08,19776.0,216.31,216.38,215.96,216.08,19776.0
2023-12-04 14:00:00,216.04,216.34,215.4,216.03,43506.0,216.04,216.34,215.4,216.03,43506.0
2023-12-04 14:30:00,215.92,216.64,215.88,216.53,28183.0,215.92,216.64,215.88,216.53,28183.0
2023-12-04 15:00:00,216.54,216.66,215.82,216.05,29785.0,216.54,216.66,215.82,216.05,29785.0
2023-12-04 15:30:00,216.02,216.98,215.73,216.27,175124.0,216.02,216.98,215.73,216.27,175124.0
2023-12-05 09:30:00,214.87,214.88,213.17,213.97,35363.0,214.87,214.88,213.17,213.97,35363.0
2023-12-05 10:00:00,213.96,215.08,213.78,214.67,27199.0,213.96,215.08,213.78,214.67,27199.0
2023-12-05 10:30:00,214.55,214.95,214.07,214.95,27552.0,214.55,214.95,214.07,214.95,27552.0
2023-12-05 11:00:00,215.0,215.25,213.75,214.52,28428.0,215.0,215.25,213.75,214.52,28428.0
2023-12-05 11:30:00,214.6,215.4,213.95,214.23,36813.0,214.6,215.4,213.95,214.23,36813.0
2023-12-05 12:00:00,214.27,214.27,213.68,213.7,22354.0,214.27,214.27,213.68,213.7,22354.0
2023-12-05 12:30:00,213.78,213.85,213.09,213.67,25042.0,213.78,213.85,213.09,213.67,25042.0
2023-12-05 13:00:00,213.7,214.24,213.4,213.68,22197.0,213.7,214.24,213.4,213.68,22197.0
2023-12-05 13:30:00,213.66,213.94,212.75,213.42,27664.0,213.66,213.94,212.75,213.42,27664.0
2023-12-05 14:00:00,213.49,213.83,213.17,213.53,39529.0,213.49,213.83,213.17,213.53,39529.0
2023-12-05 14:30:00,213.59,214.39,213.58,214.18,26415.0,213.59,214.39,213.58,214.18,26415.0
2023-12-05 15:00:00,214.21,214.65,213.9,214.51,33066.0,214.21,214.65,213.9,214.51,33066.0
2023-12-05 15:30:00,214.49,214.62,213.48,214.21,161447.0,214.49,214.62,213.48,214.21,161447.0
2023-12-06 09:30:00,216.07,217.29,215.06,217.15,25048.0,216.07,217.29,215.06,217.15,25048.0
2023-12-06 10:00:00,217.28,218.68,216.95,218.1,33035.0,217.28,218.68,216.95,218.1,33035.0
2023-12-06 10:30:00,218.19,218.75,217.3,217.36,38951.0,218.19,218.75,217.3,217.36,38951.0
2023-12-06 11:00:00,217.41,217.53,216.71,217.15,148626.0,217.41,217.53,216.71,217.15,148626.0
2023-12-06 11:30:00,217.07,217.07,216.35,216.86,18236.0,217.07,217.07,216.35,216.86,18236.0
2023-12-06 12:00:00,216.87,216.87,216.5,216.71,16595.0,216.87,216.87,216.5,216.71,16595.0
2023-12-06 12:30:00,216.74,217.23,216.61,216.75,17692.0,216.74,217.23,216.61,216.75,17692.0
2023-12-06 13:00:00,216.79,217.55,216.71,217.53,12214.0,216.79,217.55,216.71,217.53,12214.0
2023-12-06 13:30:00,217.5,217.82,216.84,216.9,33225.0,217.5,217.82,216.84,216.9,33225.0
2023-12-06 14:00:00,216.88,217.32,216.66,216.69,23665.0,216.88,217.32,216.66,216.69,23665.0
2023-12-06 14:30:00,216.73,217.09,216.51,216.51,24438.0,216.73,217.09,216.51,216.51,24438.0
2023-12-06 15:00:00,216.4,216.77,215.51,215.6,37067.0,216.4,216.77,215.51,215.6,37067.0
2023-12-06 15:30:00,215.68,215.84,215.11,215.58,94739.0,215.68,215.84,215.11,215.58,94739.0
2023-12-07 09:30:00,216.22,216.31,215.23,215.39,13726.0,216.22,216.31,215.23,215.39,13726.0
2023-12-07 10:00:00,215.56,215.56,214.45,215.53,32120.0,215.56,215.56,214.45,215.53,32120.0
2023-12-07 10:30:00,215.55,215.67,214.1,214.44,30629.0,215.55,215.67,214.1,214.44,30629.0
2023-12-07 11:00:00,214.46,214.65,213.06,213.45,19912.0,214.46,214.65,213.06,213.45,19912.0
2023-12-07 11:30:00,213.51,214.22,213.44,214.18,9079.0,213.51,214.22,213.44,214.18,9079.0
2023-12-07 12:00:00,214.2,214.35,213.83,214.01,11005.0,214.2,214.35,213.83,214.01,11005.0
2023-12-07 12:30:00,213.97,214.31,213.72,213.96,6954.0,213.97,214.31,213.72,213.96,6954.0
2023-12-07 13:00:00,213.93,214.56,213.93,214.16,6401.0,213.93,214.56,213.93,214.16,6401.0
2023-12-07 13:30:00,214.29,214.97,214.13,214.74,13939.0,214.29,214.97,214.13,214.74,13939.0
2023-12-07 14:00:00,214.68,215.21,214.55,215.11,11936.0,214.68,215.21,214.55,215.11,11936.0
2023-12-07 14:30:00,215.09,215.34,214.76,214.94,43060.0,215.09,215.34,214.76,214.94,43060.0
2023-12-07 15:00:00,214.95,215.09,214.72,214.9,18175.0,214.95,215.09,214.72,214.9,18175.0
2023-12-07 15:30:00,214.94,215.38,214.73,214.94,111600.0,214.94,215.38,214.73,214.94,111600.0
2023-12-08 09:30:00,214.39,215.67,214.39,214.81,10754.0,214.39,215.67,214.39,214.81,10754.0
2023-12-08 10:00:00,214.95,216.22,214.91,215.75,13153.0,214.95,216.22,214.91,215.75,13153.0
2023-12-08 10:30:00,215.77,216.0,214.86,215.42,8430.0,215.77,216.0,214.86,215.42,8430.0
2023-12-08 11:00:00,215.37,215.47,213.4,213.66,10536.0,215.37,215.47,213.4,213.66,10536.0
2023-12-08 11:30:00,213.76,214.05,213.37,214.03,7605.0,213.76,214.05,213.37,214.03,7605.0
2023-12-08 12:00:00,214.12,214.72,213.99,214.54,7749.0,214.12,214.72,213.99,214.54,7749.0
2023-12-08 12:30:00,214.58,214.61,214.08,214.51,14336.0,214.58,214.61,214.08,214.51,14336.0
2023-12-08 13:00:00,214.37,214.82,214.35,214.82,14617.0,214.37,214.82,214.35,214.82,14617.0
2023-12-08 13:30:00,214.78,214.99,214.53,214.89,6118.0,214.78,214.99,214.53,214.89,6118.0
2023-12-08 14:00:00,214.99,215.56,214.93,215.5,6133.0,214.99,215.56,214.93,215.5,6133.0
2023-12-08 14:30:00,215.56,216.09,215.49,216.01,10365.0,215.56,216.09,215.49,216.01,10365.0
2023-12-08 15:00:00,216.02,216.07,215.36,215.68,20973.0,216.02,216.07,215.36,215.68,20973.0
2023-12-08 15:30:00,215.69,216.17,215.1,215.22,88589.0,215.69,216.17,215.1,215.22,88589.0
2023-12-11 09:30:00,215.86,217.21,214.91,216.4,38880.0,215.86,217.21,214.91,216.4,38880.0
2023-12-11 10:00:00,216.37,217.13,215.7,216.78,27544.0,216.37,217.13,215.7,216.78,27544.0
2023-12-11 10:30:00,216.74,217.54,216.61,217.32,18803.0,216.74,217.54,216.61,217.32,18803.0
2023-12-11 11:00:00,217.25,217.36,216.46,216.72,13492.0,217.25,217.36,216.46,216.72,13492.0
2023-12-11 11:30:00,216.64,217.18,216.6,217.07,12869.0,216.64,217.18,216.6,217.07,12869.0
2023-12-11 12:00:00,217.01,217.01,216.37,216.5,13368.0,217.01,217.01,216.37,216.5,13368.0
2023-12-11 12:30:00,216.43,217.09,216.38,217.05,15247.0,216.43,217.09,216.38,217.05,15247.0
2023-12-11 13:00:00,216.97,217.08,216.5,216.87,21590.0,216.97,217.08,216.5,216.87,21590.0
2023-12-11 13:30:00,216.84,216.88,216.58,216.85,20962.0,216.84,216.88,216.58,216.85,20962.0
2023-12-11 14:00:00,216.92,216.96,216.67,216.87,12313.0,216.92,216.96,216.67,216.87,12313.0
2023-12-11 14:30:00,216.77,216.93,216.54,216.75,12984.0,216.77,216.93,216.54,216.75,12984.0
2023-12-11 15:00:00,216.6,216.71,216.32,216.4,16756.0,216.6,216.71,216.32,216.4,16756.0
2023-12-11 15:30:00,216.32,216.78,216.25,216.32,79897.0,216.32,216.78,216.25,216.32,79897.0
2023-12-12 09:30:00,217.02,217.25,215.66,215.96,70788.0,217.02,217.25,215.66,215.96,70788.0
2023-12-12 10:00:00,215.81,217.51,215.8,217.14,23359.0,215.81,217.51,215.8,217.14,23359.0
2023-12-12 10:30:00,217.24,217.7,217.13,217.3,16801.0,217.24,217.7,217.13,217.3,16801.0
2023-12-12 11:00:00,217.3,217.45,216.17,216.17,43024.0,217.3,217.45,216.17,216.17,43024.0
2023-12-12 11:30:00,216.22,217.1,216.07,216.82,31051.0,216.22,217.1,216.07,216.82,31051.0
2023-12-12 12:00:00,216.76,218.12,216.72,217.78,16077.0,216.76,218.12,216.72,217.78,16077.0
2023-12-12 12:30:00,217.76,217.87,216.87,217.19,16636.0,217.76,217.87,216.87,217.19,16636.0
2023-12-12 13:00:00,217.16,217.46,216.87,217.01,34721.0,217.16,217.46,216.87,217.01,34721.0
2023-12-12 13:30:00,217.1,217.29,216.75,217.25,36787.0,217.1,217.29,216.75,217.25,36787.0
2023-12-12 14:00:00,217.23,217.37,216.82,217.12,32059.0,217.23,217.37,216.82,217.12,32059.0
2023-12-12 14:30:00,217.2,217.56,216.89,217.34,48479.0,217.2,217.56,216.89,217.34,48479.0
2023-12-12 15:00:00,217.3,217.81,217.17,217.65,24171.0,217.3,217.81,217.17,217.65,24171.0
2023-12-12 15:30:00,217.59,217.61,217.01,217.44,119270.0,217.59,217.61,217.01,217.44,119270.0
2023-12-13 09:30:00,217.9,219.01,217.1,218.68,72908.0,217.9,219.01,217.1,218.68,72908.0
2023-12-13 10:00:00,218.77,219.23,218.36,218.43,52596.0,218.77,219.23,218.36,218.43,52596.0
2023-12-13 10:30:00,218.4,220.2,218.14,219.89,59354.0,218.4,220.2,218.14,219.89,59354.0
2023-12-13 11:00:00,219.92,219.94,218.78,218.83,60483.0,219.92,219.94,218.78,218.83,60483.0
2023-12-13 11:30:00,218.83,219.23,218.62,218.63,23401.0,218.83,219.23,218.62,218.63,23401.0
2023-12-13 12:00:00,218.63,218.86,218.38,218.69,39789.0,218.63,218.86,218.38,218.69,39789.0
2023-12-13 12:30:00,218.68,219.12,218.33,218.76,33611.0,218.68,219.12,218.33,218.76,33611.0
2023-12-13 13:00:00,218.76,218.94,218.34,218.53,20916.0,218.76,218.94,218.34,218.53,20916.0
2023-12-13 13:30:00,218.53,219.19,218.37,219.08,31098.0,218.53,219.19,218.37,219.08,31098.0
2023-12-13 14:00:00,219.16,222.05,219.16,221.81,74104.0,219.16,222.05,219.16,221.81,74104.0
2023-12-13 14:30:00,221.97,224.41,221.71,224.22,60535.0,221.97,224.41,221.71,224.22,60535.0
2023-12-13 15:00:00,224.26,225.49,223.59,224.22,66429.0,224.26,225.49,223.59,224.22,66429.0
2023-12-13 15:30:00,224.24,226.4,224.21,226.02,159439.0,224.24,226.4,224.21,226.02,159439.0
2023-12-14 09:30:00,226.73,234.92,226.73,232.3,77746.0,226.73,234.92,226.73,232.3,77746.0
2023-12-14 10:00:00,232.56,233.22,230.0,231.84,54157.0,232.56,233.22,230.0,231.84,54157.0
2023-12-14 10:30:00,231.9,232.36,230.6,231.51,60169.0,231.9,232.36,230.6,231.51,60169.0
2023-12-14 11:00:00,231.48,232.4,231.23,231.64,66823.0,231.48,232.4,231.23,231.64,66823.0
2023-12-14 11:30:00,231.71,233.0,231.55,232.56,39221.0,231.71,233.0,231.55,232.56,39221.0
2023-12-14 12:00:00,232.58,232.58,231.86,231.92,21164.0,232.58,232.58,231.86,231.92,21164.0
2023-12-14 12:30:00,231.93,232.14,231.17,231.18,28472.0,231.93,232.14,231.17,231.18,28472.0
2023-12-14 13:00:00,231.25,231.84,230.77,230.77,40310.0,231.25,231.84,230.77,230.77,40310.0
2023-12-14 13:30:00,230.83,231.02,228.96,229.46,40220.0,230.83,231.02,228.96,229.46,40220.0
2023-12-14 14:00:00,229.54,229.81,229.02,229.58,27197.0,229.54,229.81,229.02,229.58,27197.0
2023-12-14 14:30:00,229.62,230.02,229.32,229.97,28665.0,229.62,230.02,229.32,229.97,28665.0
2023-12-14 15:00:00,230.02,230.09,229.26,229.56,28910.0,230.02,230.09,229.26,229.56,28910.0
2023-12-14 15:30:00,229.56,230.6,229.22,230.3,131673.0,229.56,230.6,229.22,230.3,131673.0
2023-12-15 09:30:00,228.03,229.72,226.29,227.53,161202.0,228.03,229.72,226.29,227.53,161202.0
2023-12-15 10:00:00,227.75,228.1,227.01,227.66,18934.0,227.75,228.1,227.01,227.66,18934.0
2023-12-15 10:30:00,227.57,228.04,226.96,227.91,19274.0,227.57,228.04,226.96,227.91,19274.0
2023-12-15 11:00:00,227.91,228.09,226.65,226.99,23720.0,227.91,228.09,226.65,226.99,23720.0
2023-12-15 11:30:00,226.87,227.25,226.41,227.07,12755.0,226.87,227.25,226.41,227.07,12755.0
2023-12-15 12:00:00,227.12,227.44,226.36,226.99,18731.0,227.12,227.44,226.36,226.99,18731.0
2023-12-15 12:30:00,227.14,227.31,226.95,227.08,12869.0,227.14,227.31,226.95,227.08,12869.0
2023-12-15 13:00:00,227.08,227.33,226.9,227.33,10646.0,227.08,227.33,226.9,227.33,10646.0
2023-12-15 13:30:00,227.4,227.44,226.54,226.54,10187.0,227.4,227.44,226.54,226.54,10187.0
2023-12-15 14:00:00,226.46,226.68,225.91,225.91,29894.0,226.46,226.68,225.91,225.91,29894.0
2023-12-15 14:30:00,225.75,226.67,225.66,226.47,63563.0,225.75,226.67,225.66,226.47,63563.0
2023-12-15 15:00:00,226.56,226.7,226.03,226.42,19473.0,226.56,226.7,226.03,226.42,19473.0
2023-12-15 15:30:00,226.66,227.27,226.0,226.64,103769.0,226.66,227.27,226.0,226.64,103769.0
2023-12-18 09:30:00,227.7,227.7,225.57,225.83,23418.0,227.7,227.7,225.57,225.83,23418.0
2023-12-18 10:00:00,225.83,226.25,224.51,225.05,27440.0,225.83,226.25,224.51,225.05,27440.0
2023-12-18 10:30:00,224.95,225.66,224.88,225.13,24281.0,224.95,225.66,224.88,225.13,24281.0
2023-12-18 11:00:00,225.13,225.63,224.76,225.35,10950.0,225.13,225.63,224.76,225.35,10950.0
2023-12-18 11:30:00,225.57,225.85,225.24,225.61,29812.0,225.57,225.85,225.24,225.61,29812.0
2023-12-18 12:00:00,225.63,226.27,225.33,225.99,21830.0,225.63,226.27,225.33,225.99,21830.0
2023-12-18 12:30:00,226.06,226.93,225.76,226.93,20310.0,226.06,226.93,225.76,226.93,20310.0
2023-12-18 13:00:00,226.83,226.83,226.04,226.32,10846.0,226.83,226.83,226.04,226.32,10846.0
2023-12-18 13:30:00,226.22,226.4,225.81,225.85,20363.0,226.22,226.4,225.81,225.85,20363.0
2023-12-18 14:00:00,225.96,226.23,225.73,225.94,18959.0,225.96,226.23,225.73,225.94,18959.0
2023-12-18 14:30:00,225.92,226.03,225.53,225.69,15852.0,225.92,226.03,225.53,225.69,15852.0
2023-12-18 15:00:00,225.75,226.08,225.57,225.83,19595.0,225.75,226.08,225.57,225.83,19595.0
2023-12-18 15:30:00,225.93,226.5,225.75,225.97,81497.0,225.93,226.5,225.75,225.97,81497.0
2023-12-19 09:30:00,227.56,227.86,226.09,227.47,18777.0,227.56,227.86,226.09,227.47,18777.0
2023-12-19 10:00:00,227.28,228.08,226.88,227.97,14596.0,227.28,228.08,226.88,227.97,14596.0
2023-12-19 10:30:00,228.04,228.63,227.84,228.48,28302.0,228.04,228.63,227.84,228.48,28302.0
2023-12-19 11:00:00,228.52,229.45,228.41,229.43,24513.0,228.52,229.45,228.41,229.43,24513.0
2023-12-19 11:30:00,229.28,230.02,229.21,229.24,29093.0,229.28,230.02,229.21,229.24,29093.0
2023-12-19 12:00:00,229.14,230.07,229.02,230.07,20545.0,229.14,230.07,229.02,230.07,20545.0
2023-12-19 12:30:00,230.01,230.22,229.62,229.69,10955.0,230.01,230.22,229.62,229.69,10955.0
2023-12-19 13:00:00,229.76,230.37,229.42,229.42,18745.0,229.76,230.37,229.42,229.42,18745.0
2023-12-19 13:30:00,229.44,229.67,229.03,229.35,9816.0,229.44,229.67,229.03,229.35,9816.0
2023-12-19 14:00:00,229.31,229.4,229.09,229.19,9308.0,229.31,229.4,229.09,229.19,9308.0
2023-12-19 14:30:00,229.26,229.87,229.13,229.41,31181.0,229.26,229.87,229.13,229.41,31181.0
2023-12-19 15:00:00,229.42,229.91,229.01,229.28,17956.0,229.42,229.91,229.01,229.28,17956.0
2023-12-19 15:30:00,229.38,229.55,228.57,228.88,82348.0,229.38,229.55,228.57,228.88,82348.0
2023-12-20 09:30:00,229.0,229.13,226.81,226.81,35612.0,229.0,229.13,226.81,226.81,35612.0
2023-12-20 10:00:00,227.55,229.51,227.39,229.44,40326.0,227.55,229.51,227.39,229.44,40326.0
2023-12-20 10:30:00,229.3,230.34,229.22,230.05,31346.0,229.3,230.34,229.22,230.05,31346.0
2023-12-20 11:00:00,230.05,230.13,229.53,229.61,36970.0,230.05,230.13,229.53,229.61,36970.0
2023-12-20 11:30:00,229.75,230.31,229.56,230.24,55386.0,229.75,230.31,229.56,230.24,55386.0
2023-12-20 12:00:00,230.35,230.89,229.97,229.99,23020.0,230.35,230.89,229.97,229.99,23020.0
2023-12-20 12:30:00,230.05,230.24,229.55,229.93,23282.0,230.05,230.24,229.55,229.93,23282.0
2023-12-20 13:00:00,229.93,230.0,229.2,229.22,22046.0,229.93,230.0,229.2,229.22,22046.0
2023-12-20 13:30:00,229.31,229.53,228.96,228.97,44310.0,229.31,229.53,228.96,228.97,44310.0
2023-12-20 14:00:00,228.91,228.99,228.37,228.59,33502.0,228.91,228.99,228.37,228.59,33502.0
2023-12-20 14:30:00,228.53,228.66,225.96,226.2,42553.0,228.53,228.66,225.96,226.2,42553.0
2023-12-20 15:00:00,226.2,227.15,225.18,225.57,80374.0,226.2,227.15,225.18,225.57,80374.0
2023-12-20 15:30:00,225.71,226.23,224.86,224.98,158224.0,225.71,226.23,224.86,224.98,158224.0
2023-12-21 09:30:00,226.34,227.35,224.9,226.41,34369.0,226.34,227.35,224.9,226.41,34369.0
2023-12-21 10:00:00,226.52,227.82,226.35,227.37,29142.0,226.52,227.82,226.35,227.37,29142.0
2023-12-21 10:30:00,227.42,227.79,226.91,227.44,56223.0,227.42,227.79,226.91,227.44,56223.0
2023-12-21 11:00:00,227.41,228.1,227.17,228.09,47629.0,227.41,228.1,227.17,228.09,47629.0
2023-12-21 11:30:00,228.14,228.14,227.16,227.31,10765.0,228.14,228.14,227.16,227.31,10765.0
2023-12-21 12:00:00,227.26,227.54,226.63,227.29,16021.0,227.26,227.54,226.63,227.29,16021.0
2023-12-21 12:30:00,227.24,228.52,227.23,227.79,32805.0,227.24,228.52,227.23,227.79,32805.0
2023-12-21 13:00:00,228.0,228.37,227.48,228.03,10848.0,228.0,228.37,227.48,228.03,10848.0
2023-12-21 13:30:00,228.31,229.31,228.12,229.25,12500.0,228.31,229.31,228.12,229.25,12500.0
2023-12-21 14:00:00,229.16,229.41,228.94,229.06,14998.0,229.16,229.41,228.94,229.06,14998.0
2023-12-21 14:30:00,228.99,229.06,228.2,228.2,17554.0,228.99,229.06,228.2,228.2,17554.0
2023-12-21 15:00:00,228.26,228.52,227.87,228.52,18498.0,228.26,228.52,227.87,228.52,18498.0
2023-12-21 15:30:00,228.5,229.39,228.33,229.33,66472.0,228.5,229.39,228.33,229.33,66472.0
2023-12-22 09:30:00,230.39,231.43,228.63,230.62,38768.0,230.39,231.43,228.63,230.62,38768.0
2023-12-22 10:00:00,230.69,231.15,230.37,230.83,12004.0,230.69,231.15,230.37,230.83,12004.0
2023-12-22 10:30:00,230.89,230.92,228.9,229.06,30574.0,230.89,230.92,228.9,229.06,30574.0
2023-12-22 11:00:00,228.87,229.67,228.87,229.12,13393.0,228.87,229.67,228.87,229.12,13393.0
2023-12-22 11:30:00,229.22,229.31,228.58,228.75,26195.0,229.22,229.31,228.58,228.75,26195.0
2023-12-22 12:00:00,228.76,228.76,227.83,228.49,27586.0,228.76,228.76,227.83,228.49,27586.0
2023-12-22 12:30:00,228.39,228.82,228.09,228.54,13184.0,228.39,228.82,228.09,228.54,13184.0
2023-12-22 13:00:00,228.6,228.79,228.48,228.64,19744.0,228.6,228.79,228.48,228.64,19744.0
2023-12-22 13:30:00,228.59,228.66,227.99,228.49,71059.0,228.59,228.66,227.99,228.49,71059.0
2023-12-22 14:00:00,228.57,228.57,227.56,227.64,12970.0,228.57,228.57,227.56,227.64,12970.0
2023-12-22 14:30:00,227.56,229.23,227.48,229.23,10682.0,227.56,229.23,227.48,229.23,10682.0
2023-12-22 15:00:00,229.24,229.34,228.87,229.2,10267.0,229.24,229.34,228.87,229.2,10267.0
2023-12-22 15:30:00,229.25,229.43,228.87,229.37,36630.0,229.25,229.43,228.87,229.37,36630.0
2023-12-26 09:30:00,229.24,229.73,228.53,229.72,5870.0,229.24,229.73,228.53,229.72,5870.0
2023-12-26 10:00:00,229.99,230.26,229.68,229.86,5805.0,229.99,230.26,229.68,229.86,5805.0
2023-12-26 10:30:00,229.96,229.96,229.0,229.52,9118.0,229.96,229.96,229.0,229.52,9118.0
2023-12-26 11:00:00,229.45,229.79,229.32,229.62,5220.0,229.45,229.79,229.32,229.62,5220.0
2023-12-26 11:30:00,229.72,229.95,229.63,229.95,2928.0,229.72,229.95,229.63,229.95,2928.0
2023-12-26 12:00:00,229.85,230.35,229.75,230.2,4726.0,229.85,230.35,229.75,230.2,4726.0
2023-12-26 12:30:00,230.28,230.51,230.07,230.38,2088.0,230.28,230.51,230.07,230.38,2088.0
2023-12-26 13:00:00,230.42,230.86,230.33,230.86,3177.0,230.42,230.86,230.33,230.86,3177.0
2023-12-26 13:30:00,230.66,230.95,230.64,230.72,28016.0,230.66,230.95,230.64,230.72,28016.0
2023-12-26 14:00:00,230.65,230.78,230.39,230.6,10731.0,230.65,230.78,230.39,230.6,10731.0
2023-12-26 14:30:00,230.53,230.78,230.43,230.67,10680.0,230.53,230.78,230.43,230.67,10680.0
2023-12-26 15:00:00,230.7,230.96,230.61,230.79,58145.0,230.7,230.96,230.61,230.79,58145.0
2023-12-26 15:30:00,230.8,231.14,230.66,230.98,59436.0,230.8,231.14,230.66,230.98,59436.0
2023-12-27 09:30:00,231.33,232.61,231.23,232.24,17483.0,231.33,232.61,231.23,232.24,17483.0
2023-12-27 10:00:00,232.27,232.61,231.61,231.76,9713.0,232.27,232.61,231.61,231.76,9713.0
2023-12-27 10:30:00,231.53,231.54,230.87,231.4,13081.0,231.53,231.54,230.87,231.4,13081.0
2023-12-27 11:00:00,231.4,231.82,231.17,231.38,14705.0,231.4,231.82,231.17,231.38,14705.0
2023-12-27 11:30:00,231.52,231.82,231.42,231.69,9316.0,231.52,231.82,231.42,231.69,9316.0
2023-12-27 12:00:00,231.59,231.79,231.08,231.08,13957.0,231.59,231.79,231.08,231.08,13957.0
2023-12-27 12:30:00,231.11,231.2,230.13,230.38,12280.0,231.11,231.2,230.13,230.38,12280.0
2023-12-27 13:00:00,230.31,231.15,230.3,230.71,14466.0,230.31,231.15,230.3,230.71,14466.0
2023-12-27 13:30:00,230.78,230.78,230.31,230.33,6669.0,230.78,230.78,230.31,230.33,6669.0
2023-12-27 14:00:00,230.2,230.8,229.59,230.75,13817.0,230.2,230.8,229.59,230.75,13817.0
2023-12-27 14:30:00,230.81,231.33,230.41,231.3,87526.0,230.81,231.33,230.41,231.3,87526.0
2023-12-27 15:00:00,231.3,231.46,230.44,231.11,26120.0,231.3,231.46,230.44,231.11,26120.0
2023-12-27 15:30:00,231.07,232.0,230.94,231.98,57565.0,231.07,232.0,230.94,231.98,57565.0
2023-12-28 09:30:00,232.44,233.04,230.68,232.63,26223.0,232.44,233.04,230.68,232.63,26223.0
2023-12-28 10:00:00,232.68,233.3,232.26,233.12,30904.0,232.68,233.3,232.26,233.12,30904.0
2023-12-28 10:30:00,233.05,233.16,232.08,232.12,6421.0,233.05,233.16,232.08,232.12,6421.0
2023-12-28 11:00:00,232.1,232.51,231.94,232.47,5457.0,232.1,232.51,231.94,232.47,5457.0
2023-12-28 11:30:00,232.54,232.67,232.27,232.37,3873.0,232.54,232.67,232.27,232.37,3873.0
2023-12-28 12:00:00,232.44,232.86,232.44,232.49,6928.0,232.44,232.86,232.44,232.49,6928.0
2023-12-28 12:30:00,232.57,232.83,232.46,232.76,5433.0,232.57,232.83,232.46,232.76,5433.0
2023-12-28 13:00:00,232.79,233.22,232.35,232.84,7494.0,232.79,233.22,232.35,232.84,7494.0
2023-12-28 13:30:00,232.97,233.2,232.91,233.2,8072.0,232.97,233.2,232.91,233.2,8072.0
2023-12-28 14:00:00,233.15,233.92,233.05,233.84,11064.0,233.15,233.92,233.05,233.84,11064.0
2023-12-28 14:30:00,233.84,233.98,233.57,233.61,8793.0,233.84,233.98,233.57,233.61,8793.0
2023-12-28 15:00:00,233.62,233.7,232.98,233.1,15719.0,233.62,233.7,232.98,233.1,15719.0
2023-12-28 15:30:00,233.17,233.77,232.57,232.84,51489.0,233.17,233.77,232.57,232.84,51489.0
2023-12-29 09:30:00,231.13,232.77,229.06,232.74,22287.0,231.13,232.77,229.06,232.74,22287.0
2023-12-29 10:00:00,232.73,232.99,231.74,232.3,10579.0,232.73,232.99,231.74,232.3,10579.0
2023-12-29 10:30:00,232.36,232.38,231.3,231.78,9669.0,232.36,232.38,231.3,231.78,9669.0
2023-12-29 11:00:00,231.81,231.99,230.84,230.84,5069.0,231.81,231.99,230.84,230.84,5069.0
2023-12-29 11:30:00,230.96,231.2,230.47,230.68,18787.0,230.96,231.2,230.47,230.68,18787.0
2023-12-29 12:00:00,231.0,231.12,230.24,230.24,3694.0,231.0,231.12,230.24,230.24,3694.0
2023-12-29 12:30:00,230.38,231.01,230.35,230.94,5213.0,230.38,231.01,230.35,230.94,5213.0
2023-12-29 13:00:00,230.85,231.07,230.45,230.5,3130.0,230.85,231.07,230.45,230.5,3130.0
2023-12-29 13:30:00,230.59,231.15,230.56,231.0,4415.0,230.59,231.15,230.56,231.0,4415.0
2023-12-29 14:00:00,230.96,231.51,230.67,231.32,6297.0,230.96,231.51,230.67,231.32,6297.0
2023-12-29 14:30:00,231.51,231.85,231.29,231.47,16933.0,231.51,231.85,231.29,231.47,16933.0
2023-12-29 15:00:00,231.37,231.74,231.23,231.74,10913.0,231.37,231.74,231.23,231.74,10913.0
2023-12-29 15:30:00,231.58,231.73,230.54,231.4,30362.0,231.58,231.73,230.54,231.4,30362.0
2024-01-02 09:30:00,229.66,232.68,227.72,232.23,42739.0,229.66,232.68,227.72,232.23,42739.0
2024-01-02 10:00:00,232.3,232.67,231.28,231.48,14822.0,232.3,232.67,231.28,231.48,14822.0
2024-01-02 10:30:00,231.45,231.74,230.7,230.71,11216.0,231.45,231.74,230.7,230.71,11216.0
2024-01-02 11:00:00,230.84,231.52,230.57,231.33,17595.0,230.84,231.52,230.57,231.33,17595.0
2024-01-02 11:30:00,231.21,231.5,231.06,231.5,17823.0,231.21,231.5,231.06,231.5,17823.0
2024-01-02 12:00:00,231.5,232.04,231.34,231.91,12793.0,231.5,232.04,231.34,231.91,12793.0
2024-01-02 12:30:00,232.06,232.65,232.05,232.27,11210.0,232.06,232.65,232.05,232.27,11210.0
2024-01-02 13:00:00,232.27,232.36,231.96,232.2,9490.0,232.27,232.36,231.96,232.2,9490.0
2024-01-02 13:30:00,232.14,232.35,231.57,231.72,61575.0,232.14,232.35,231.57,231.72,61575.0
2024-01-02 14:00:00,231.68,231.69,230.85,231.06,13428.0,231.68,231.69,230.85,231.06,13428.0
2024-01-02 14:30:00,231.06,231.15,230.51,230.52,20456.0,231.06,231.15,230.51,230.52,20456.0
2024-01-02 15:00:00,230.43,230.5,229.41,230.45,28392.0,230.43,230.5,229.41,230.45,28392.0
2024-01-02 15:30:00,230.5,230.75,229.75,230.39,42325.0,230.5,230.75,229.75,230.39,42325.0
2024-01-03 09:30:00,228.88,230.42,223.07,223.36,73123.0,228.88,230.42,223.07,223.36,73123.0
2024-01-03 10:00:00,223.45,224.87,222.01,222.37,47156.0,223.45,224.87,222.01,222.37,47156.0
2024-01-03 10:30:00,222.33,222.92,221.52,222.14,26991.0,222.33,222.92,221.52,222.14,26991.0
2024-01-03 11:00:00,222.14,222.8,221.71,222.44,38466.0,222.14,222.8,221.71,222.44,38466.0
2024-01-03 11:30:00,222.41,222.91,221.75,222.42,33046.0,222.41,222.91,221.75,222.42,33046.0
2024-01-03 12:00:00,222.35,222.35,221.46,222.05,29335.0,222.35,222.35,221.46,222.05,29335.0
2024-01-03 12:30:00,221.92,222.57,221.45,222.38,42640.0,221.92,222.57,221.45,222.38,42640.0
2024-01-03 13:00:00,222.61,222.91,222.47,222.49,36703.0,222.61,222.91,222.47,222.49,36703.0
2024-01-03 13:30:00,222.54,222.85,221.81,221.95,33916.0,222.54,222.85,221.81,221.95,33916.0
2024-01-03 14:00:00,221.77,222.61,220.92,222.47,24065.0,221.77,222.61,220.92,222.47,24065.0
2024-01-03 14:30:00,222.65,222.89,221.93,221.98,10378.0,222.65,222.89,221.93,221.98,10378.0
2024-01-03 15:00:00,221.96,221.98,220.04,220.28,23881.0,221.96,221.98,220.04,220.28,23881.0
2024-01-03 15:30:00,220.34,221.12,219.96,220.05,80785.0,220.34,221.12,219.96,220.05,80785.0
2024-01-04 09:30:00,219.11,221.11,217.76,219.87,29654.0,219.11,221.11,217.76,219.87,29654.0
2024-01-04 10:00:00,219.97,221.45,219.96,221.03,18783.0,219.97,221.45,219.96,221.03,18783.0
2024-01-04 10:30:00,221.02,221.03,220.25,220.25,10731.0,221.02,221.03,220.25,220.25,10731.0
2024-01-04 11:00:00,220.36,221.38,219.82,221.19,9693.0,220.36,221.38,219.82,221.19,9693.0
2024-01-04 11:30:00,221.3,221.38,220.05,220.37,11259.0,221.3,221.38,220.05,220.37,11259.0
2024-01-04 12:00:00,220.64,221.14,220.4,221.03,15609.0,220.64,221.14,220.4,221.03,15609.0
2024-01-04 12:30:00,220.9,220.9,220.11,220.29,11573.0,220.9,220.9,220.11,220.29,11573.0
2024-01-04 13:00:00,220.31,221.09,220.12,220.12,21931.0,220.31,221.09,220.12,220.12,21931.0
2024-01-04 13:30:00,220.21,220.62,219.81,219.9,14887.0,220.21,220.62,219.81,219.9,14887.0
2024-01-04 14:00:00,220.0,220.52,219.9,220.17,19033.0,220.0,220.52,219.9,220.17,19033.0
2024-01-04 14:30:00,220.16,220.48,219.93,220.06,23451.0,220.16,220.48,219.93,220.06,23451.0
2024-01-04 15:00:00,220.06,221.03,220.06,220.76,17972.0,220.06,221.03,220.06,220.76,17972.0
2024-01-04 15:30:00,220.71,220.87,219.8,220.17,86187.0,220.71,220.87,219.8,220.17,86187.0
2024-01-05 09:30:00,218.59,220.64,216.59,220.11,14189.0,218.59,220.64,216.59,220.11,14189.0
2024-01-05 10:00:00,220.08,222.03,220.0,220.64,16883.0,220.08,222.03,220.0,220.64,16883.0
2024-01-05 10:30:00,220.51,221.3,220.51,220.91,16582.0,220.51,221.3,220.51,220.91,16582.0
2024-01-05 11:00:00,220.64,220.8,219.36,219.66,11117.0,220.64,220.8,219.36,219.66,11117.0
2024-01-05 11:30:00,219.86,220.16,219.73,220.07,10977.0,219.86,220.16,219.73,220.07,10977.0
2024-01-05 12:00:00,220.07,220.1,219.04,219.23,10704.0,220.07,220.1,219.04,219.23,10704.0
2024-01-05 12:30:00,219.15,219.23,218.87,219.09,6549.0,219.15,219.23,218.87,219.09,6549.0
2024-01-05 13:00:00,219.05,219.35,218.84,219.35,6582.0,219.05,219.35,218.84,219.35,6582.0
2024-01-05 13:30:00,219.54,220.35,219.52,220.17,5886.0,219.54,220.35,219.52,220.17,5886.0
2024-01-05 14:00:00,220.2,220.53,220.04,220.08,7639.0,220.2,220.53,220.04,220.08,7639.0
2024-01-05 14:30:00,220.22,220.35,219.1,219.13,18015.0,220.22,220.35,219.1,219.13,18015.0
2024-01-05 15:00:00,219.13,220.05,219.08,219.79,20237.0,219.13,220.05,219.08,219.79,20237.0
2024-01-05 15:30:00,219.78,220.76,219.58,220.49,66081.0,219.78,220.76,219.58,220.49,66081.0
2024-01-08 09:30:00,220.48,220.79,219.17,220.78,12951.0,220.48,220.79,219.17,220.78,12951.0
2024-01-08 10:00:00,221.4,221.9,220.82,221.35,12710.0,221.4,221.9,220.82,221.35,12710.0
2024-01-08 10:30:00,221.5,222.72,221.5,222.42,31937.0,221.5,222.72,221.5,222.42,31937.0
2024-01-08 11:00:00,222.46,222.47,221.34,221.49,16880.0,222.46,222.47,221.34,221.49,16880.0
2024-01-08 11:30:00,221.67,222.16,221.31,222.06,10853.0,221.67,222.16,221.31,222.06,10853.0
2024-01-08 12:00:00,222.17,222.67,222.11,222.28,17411.0,222.17,222.67,222.11,222.28,17411.0
2024-01-08 12:30:00,222.38,222.78,222.29,222.56,10619.0,222.38,222.78,222.29,222.56,10619.0
2024-01-08 13:00:00,222.64,223.08,222.63,222.88,23261.0,222.64,223.08,222.63,222.88,23261.0
2024-01-08 13:30:00,222.88,223.06,222.34,222.61,12104.0,222.88,223.06,222.34,222.61,12104.0
2024-01-08 14:00:00,222.49,223.38,222.37,223.3,9084.0,222.49,223.38,222.37,223.3,9084.0
2024-01-08 14:30:00,223.31,223.6,222.78,223.5,11470.0,223.31,223.6,222.78,223.5,11470.0
2024-01-08 15:00:00,223.59,223.71,222.96,223.25,15720.0,223.59,223.71,222.96,223.25,15720.0
2024-01-08 15:30:00,223.2,224.35,223.19,224.03,66667.0,223.2,224.35,223.19,224.03,66667.0
2024-01-09 09:30:00,221.56,224.54,220.41,224.31,30928.0,221.56,224.54,220.41,224.31,30928.0
2024-01-09 10:00:00,224.81,227.95,224.71,227.62,28102.0,224.81,227.95,224.71,227.62,28102.0
2024-01-09 10:30:00,227.62,227.62,225.17,225.17,39651.0,227.62,227.62,225.17,225.17,39651.0
2024-01-09 11:00:00,225.07,226.0,224.78,225.66,8709.0,225.07,226.0,224.78,225.66,8709.0
2024-01-09 11:30:00,225.67,226.12,224.85,225.72,16035.0,225.67,226.12,224.85,225.72,16035.0
2024-01-09 12:00:00,225.58,225.61,224.81,225.22,8995.0,225.58,225.61,224.81,225.22,8995.0
2024-01-09 12:30:00,225.23,225.46,224.93,225.25,7038.0,225.23,225.46,224.93,225.25,7038.0
2024-01-09 13:00:00,225.08,225.95,223.86,223.86,10701.0,225.08,225.95,223.86,223.86,10701.0
2024-01-09 13:30:00,223.85,224.82,223.65,224.55,7437.0,223.85,224.82,223.65,224.55,7437.0
2024-01-09 14:00:00,224.22,224.36,222.11,222.35,39281.0,224.22,224.36,222.11,222.35,39281.0
2024-01-09 14:30:00,222.38,223.16,220.69,221.74,19960.0,222.38,223.16,220.69,221.74,19960.0
2024-01-09 15:00:00,222.05,222.49,221.57,222.27,11789.0,222.05,222.49,221.57,222.27,11789.0
2024-01-09 15:30:00,222.39,222.39,221.62,221.75,52167.0,222.39,222.39,221.62,221.75,52167.0
2024-01-10 09:30:00,221.91,221.91,214.76,215.1,228622.0,221.91,221.91,214.76,215.1,228622.0
2024-01-10 10:00:00,215.31,216.99,213.26,214.41,118931.0,215.31,216.99,213.26,214.41,118931.0
2024-01-10 10:30:00,214.33,214.86,213.53,214.61,61665.0,214.33,214.86,213.53,214.61,61665.0
2024-01-10 11:00:00,214.73,214.76,213.01,214.38,52648.0,214.73,214.76,213.01,214.38,52648.0
2024-01-10 11:30:00,214.13,214.81,214.0,214.49,34769.0,214.13,214.81,214.0,214.49,34769.0
2024-01-10 12:00:00,214.49,217.29,214.41,217.05,50021.0,214.49,217.29,214.41,217.05,50021.0
2024-01-10 12:30:00,217.14,217.32,216.43,216.73,19696.0,217.14,217.32,216.43,216.73,19696.0
2024-01-10 13:00:00,216.74,217.48,216.17,217.1,51979.0,216.74,217.48,216.17,217.1,51979.0
2024-01-10 13:30:00,217.12,217.32,216.67,216.86,14628.0,217.12,217.32,216.67,216.86,14628.0
2024-01-10 14:00:00,216.92,217.3,216.52,216.96,22546.0,216.92,217.3,216.52,216.96,22546.0
2024-01-10 14:30:00,216.95,217.34,216.83,217.09,27119.0,216.95,217.34,216.83,217.09,27119.0
2024-01-10 15:00:00,217.14,217.85,216.05,216.18,35947.0,217.14,217.85,216.05,216.18,35947.0
2024-01-10 15:30:00,216.12,217.19,216.03,217.13,175515.0,216.12,217.19,216.03,217.13,175515.0
2024-01-11 09:30:00,215.97,217.02,208.79,210.08,127489.0,215.97,217.02,208.79,210.08,127489.0
2024-01-11 10:00:00,210.07,211.16,208.66,209.55,82900.0,210.07,211.16,208.66,209.55,82900.0
2024-01-11 10:30:00,209.55,210.35,209.06,209.78,66165.0,209.55,210.35,209.06,209.78,66165.0
2024-01-11 11:00:00,209.79,210.45,209.27,209.66,64754.0,209.79,210.45,209.27,209.66,64754.0
2024-01-11 11:30:00,209.65,210.33,209.24,210.05,70573.0,209.65,210.33,209.24,210.05,70573.0
2024-01-11 12:00:00,210.23,212.19,210.15,211.72,66722.0,210.23,212.19,210.15,211.72,66722.0
2024-01-11 12:30:00,211.79,212.56,211.29,212.3,44936.0,211.79,212.56,211.29,212.3,44936.0
2024-01-11 13:00:00,212.01,212.74,211.97,212.69,30986.0,212.01,212.74,211.97,212.69,30986.0
2024-01-11 13:30:00,212.65,213.54,212.33,213.38,38469.0,212.65,213.54,212.33,213.38,38469.0
2024-01-11 14:00:00,213.39,213.57,212.6,213.0,28717.0,213.39,213.57,212.6,213.0,28717.0
2024-01-11 14:30:00,212.9,213.43,212.67,212.67,85035.0,212.9,213.43,212.67,212.67,85035.0
2024-01-11 15:00:00,212.67,213.07,211.84,212.94,98496.0,212.67,213.07,211.84,212.94,98496.0
2024-01-11 15:30:00,212.84,214.24,212.7,213.95,181735.0,212.84,214.24,212.7,213.95,181735.0
2024-01-12 09:30:00,215.92,216.82,213.41,213.52,41351.0,215.92,216.82,213.41,213.52,41351.0
2024-01-12 10:00:00,213.49,214.74,213.1,213.18,35436.0,213.49,214.74,213.1,213.18,35436.0
2024-01-12 10:30:00,213.29,213.44,212.05,212.58,19306.0,213.29,213.44,212.05,212.58,19306.0
2024-01-12 11:00:00,212.43,213.06,212.35,213.02,10508.0,212.43,213.06,212.35,213.02,10508.0
2024-01-12 11:30:00,213.45,213.45,211.83,211.85,23322.0,213.45,213.45,211.83,211.85,23322.0
2024-01-12 12:00:00,211.88,213.09,211.68,212.85,27842.0,211.88,213.09,211.68,212.85,27842.0
2024-01-12 12:30:00,212.96,213.25,212.49,212.98,16171.0,212.96,213.25,212.49,212.98,16171.0
2024-01-12 13:00:00,213.12,213.32,212.84,213.12,31290.0,213.12,213.32,212.84,213.12,31290.0
2024-01-12 13:30:00,213.23,213.53,212.93,213.14,18577.0,213.23,213.53,212.93,213.14,18577.0
2024-01-12 14:00:00,213.08,213.57,212.99,213.15,21978.0,213.08,213.57,212.99,213.15,21978.0
2024-01-12 14:30:00,213.19,213.26,212.58,212.93,31639.0,213.19,213.26,212.58,212.93,31639.0
2024-01-12 15:00:00,212.96,213.03,212.53,212.75,26953.0,212.96,213.03,212.53,212.75,26953.0
2024-01-12 15:30:00,212.75,213.93,212.75,213.85,148140.0,212.75,213.93,212.75,213.85,148140.0
2024-01-16 09:30:00,211.43,213.32,209.42,210.85,29156.0,211.43,213.32,209.42,210.85,29156.0
2024-01-16 10:00:00,211.22,211.75,210.67,210.81,21022.0,211.22,211.75,210.67,210.81,21022.0
2024-01-16 10:30:00,211.06,212.39,210.7,211.34,16945.0,211.06,212.39,210.7,211.34,16945.0
2024-01-16 11:00:00,211.33,212.43,210.14,212.02,42296.0,211.33,212.43,210.14,212.02,42296.0
2024-01-16 11:30:00,211.82,212.39,211.82,212.09,17928.0,211.82,212.39,211.82,212.09,17928.0
2024-01-16 12:00:00,212.22,212.8,211.96,212.34,12511.0,212.22,212.8,211.96,212.34,12511.0
2024-01-16 12:30:00,212.49,212.67,212.14,212.44,14195.0,212.49,212.67,212.14,212.44,14195.0
2024-01-16 13:00:00,212.43,212.88,212.29,212.74,12401.0,212.43,212.88,212.29,212.74,12401.0
2024-01-16 13:30:00,212.78,212.86,211.82,211.89,15788.0,212.78,212.86,211.82,211.89,15788.0
2024-01-16 14:00:00,211.97,212.08,211.51,211.52,16092.0,211.97,212.08,211.51,211.52,16092.0
2024-01-16 14:30:00,211.58,212.2,211.16,212.14,20437.0,211.58,212.2,211.16,212.14,20437.0
2024-01-16 15:00:00,212.17,212.6,211.91,212.31,30849.0,212.17,212.6,211.91,212.31,30849.0
2024-01-16 15:30:00,212.34,212.92,212.11,212.67,77749.0,212.34,212.92,212.11,212.67,77749.0
2024-01-17 09:30:00,210.62,212.21,209.6,210.69,53315.0,210.62,212.21,209.6,210.69,53315.0
2024-01-17 10:00:00,210.53,211.2,209.62,210.87,32489.0,210.53,211.2,209.62,210.87,32489.0
2024-01-17 10:30:00,210.72,211.03,210.13,210.65,21537.0,210.72,211.03,210.13,210.65,21537.0
2024-01-17 11:00:00,210.7,210.97,210.08,210.17,10796.0,210.7,210.97,210.08,210.17,10796.0
2024-01-17 11:30:00,210.08,210.64,209.88,209.98,11112.0,210.08,210.64,209.88,209.98,11112.0
2024-01-17 12:00:00,209.95,210.36,209.59,210.18,57049.0,209.95,210.36,209.59,210.18,57049.0
2024-01-17 12:30:00,210.16,210.27,209.83,210.16,37128.0,210.16,210.27,209.83,210.16,37128.0
2024-01-17 13:00:00,210.16,210.37,209.48,209.66,23813.0,210.16,210.37,209.48,209.66,23813.0
2024-01-17 13:30:00,209.65,209.8,209.41,209.69,18607.0,209.65,209.8,209.41,209.69,18607.0
2024-01-17 14:00:00,209.59,210.0,209.4,209.83,14562.0,209.59,210.0,209.4,209.83,14562.0
2024-01-17 14:30:00,209.85,210.13,209.37,210.12,46729.0,209.85,210.13,209.37,210.12,46729.0
2024-01-17 15:00:00,210.01,210.23,209.74,210.18,37085.0,210.01,210.23,209.74,210.18,37085.0
2024-01-17 15:30:00,210.18,211.03,210.07,210.99,163939.0,210.18,211.03,210.07,210.99,163939.0
2024-01-18 09:30:00,208.82,211.37,207.31,209.19,90152.0,208.82,211.37,207.31,209.19,90152.0
2024-01-18 10:00:00,209.31,210.24,208.61,209.13,54734.0,209.31,210.24,208.61,209.13,54734.0
2024-01-18 10:30:00,209.26,210.11,209.1,209.59,28838.0,209.26,210.11,209.1,209.59,28838.0
2024-01-18 11:00:00,209.51,210.34,209.19,210.01,16291.0,209.51,210.34,209.19,210.01,16291.0
2024-01-18 11:30:00,210.1,210.42,209.36,210.05,20256.0,210.1,210.42,209.36,210.05,20256.0
2024-01-18 12:00:00,209.99,210.65,209.55,210.28,21206.0,209.99,210.65,209.55,210.28,21206.0
2024-01-18 12:30:00,210.35,211.17,210.3,210.53,10064.0,210.35,211.17,210.3,210.53,10064.0
2024-01-18 13:00:00,210.51,210.95,210.06,210.78,16964.0,210.51,210.95,210.06,210.78,16964.0
2024-01-18 13:30:00,210.82,211.79,210.75,211.69,19262.0,210.82,211.79,210.75,211.69,19262.0
2024-01-18 14:00:00,211.64,212.76,211.61,212.54,23890.0,211.64,212.76,211.61,212.54,23890.0
2024-01-18 14:30:00,212.67,213.52,212.59,213.33,58983.0,212.67,213.52,212.59,213.33,58983.0
2024-01-18 15:00:00,213.31,213.71,213.06,213.71,31713.0,213.31,213.71,213.06,213.71,31713.0
2024-01-18 15:30:00,213.69,213.69,212.89,213.19,136447.0,213.69,213.69,212.89,213.19,136447.0
2024-01-19 09:30:00,213.36,213.8,212.25,213.71,62831.0,213.36,213.8,212.25,213.71,62831.0
2024-01-19 10:00:00,213.81,214.79,213.38,214.19,16207.0,213.81,214.79,213.38,214.19,16207.0
2024-01-19 10:30:00,214.03,214.16,213.28,213.91,17682.0,214.03,214.16,213.28,213.91,17682.0
2024-01-19 11:00:00,213.73,214.07,212.78,213.51,16724.0,213.73,214.07,212.78,213.51,16724.0
2024-01-19 11:30:00,213.52,213.69,212.88,213.13,15543.0,213.52,213.69,212.88,213.13,15543.0
2024-01-19 12:00:00,213.13,213.34,212.88,213.34,9950.0,213.13,213.34,212.88,213.34,9950.0
2024-01-19 12:30:00,213.44,214.07,213.36,213.91,13428.0,213.44,214.07,213.36,213.91,13428.0
2024-01-19 13:00:00,213.97,214.62,213.73,214.12,15714.0,213.97,214.62,213.73,214.12,15714.0
2024-01-19 13:30:00,214.19,214.8,214.18,214.69,10824.0,214.19,214.8,214.18,214.69,10824.0
2024-01-19 14:00:00,214.7,215.42,214.6,215.09,20544.0,214.7,215.42,214.6,215.09,20544.0
2024-01-19 14:30:00,215.13,215.24,214.63,215.09,20303.0,215.13,215.24,214.63,215.09,20303.0
2024-01-19 15:00:00,215.24,215.56,214.97,215.28,23751.0,215.24,215.56,214.97,215.28,23751.0
2024-01-19 15:30:00,215.34,215.61,214.93,215.39,94426.0,215.34,215.61,214.93,215.39,94426.0
2024-01-22 09:30:00,216.37,219.32,215.82,217.65,76092.0,216.37,219.32,215.82,217.65,76092.0
2024-01-22 10:00:00,217.64,219.1,217.18,218.9,43337.0,217.64,219.1,217.18,218.9,43337.0
2024-01-22 10:30:00,218.73,218.95,217.96,218.22,11390.0,218.73,218.95,217.96,218.22,11390.0
2024-01-22 11:00:00,218.13,218.48,217.85,218.33,16269.0,218.13,218.48,217.85,218.33,16269.0
2024-01-22 11:30:00,218.36,218.36,217.75,218.06,9779.0,218.36,218.36,217.75,218.06,9779.0
2024-01-22 12:00:00,218.17,218.17,217.52,217.99,22659.0,218.17,218.17,217.52,217.99,22659.0
2024-01-22 12:30:00,218.02,218.22,217.77,217.87,13192.0,218.02,218.22,217.77,217.87,13192.0
2024-01-22 13:00:00,217.87,218.17,217.19,217.19,25785.0,217.87,218.17,217.19,217.19,25785.0
2024-01-22 13:30:00,217.28,218.13,217.19,218.01,23175.0,217.28,218.13,217.19,218.01,23175.0
2024-01-22 14:00:00,218.0,218.84,217.91,218.38,21854.0,218.0,218.84,217.91,218.38,21854.0
2024-01-22 14:30:00,218.42,218.77,218.15,218.15,11628.0,218.42,218.77,218.15,218.15,11628.0
2024-01-22 15:00:00,218.07,218.77,217.79,218.67,32428.0,218.07,218.77,217.79,218.67,32428.0
2024-01-22 15:30:00,218.67,218.84,217.57,217.75,120927.0,218.67,218.84,217.57,217.75,120927.0
2024-01-23 09:30:00,216.2,218.2,213.98,214.34,37631.0,216.2,218.2,213.98,214.34,37631.0
2024-01-23 10:00:00,214.36,214.37,213.12,213.23,46721.0,214.36,214.37,213.12,213.23,46721.0
2024-01-23 10:30:00,213.24,213.41,211.82,213.24,55049.0,213.24,213.41,211.82,213.24,55049.0
2024-01-23 11:00:00,213.4,213.85,213.16,213.32,28232.0,213.4,213.85,213.16,213.32,28232.0
2024-01-23 11:30:00,213.36,213.93,213.0,213.53,46383.0,213.36,213.93,213.0,213.53,46383.0
2024-01-23 12:00:00,213.67,213.8,212.94,212.97,20447.0,213.67,213.8,212.94,212.97,20447.0
2024-01-23 12:30:00,213.1,213.82,213.04,213.59,13956.0,213.1,213.82,213.04,213.59,13956.0
2024-01-23 13:00:00,213.59,213.85,213.25,213.25,23150.0,213.59,213.85,213.25,213.25,23150.0
2024-01-23 13:30:00,213.45,213.52,213.04,213.2,21800.0,213.45,213.52,213.04,213.2,21800.0
2024-01-23 14:00:00,213.28,213.66,213.12,213.57,14638.0,213.28,213.66,213.12,213.57,14638.0
2024-01-23 14:30:00,213.63,213.95,213.5,213.72,25000.0,213.63,213.95,213.5,213.72,25000.0
2024-01-23 15:00:00,213.82,213.99,213.27,213.48,39769.0,213.82,213.99,213.27,213.48,39769.0
2024-01-23 15:30:00,213.49,213.77,213.16,213.49,94938.0,213.49,213.77,213.16,213.49,94938.0
2024-01-24 09:30:00,214.58,217.14,214.01,214.87,79956.0,214.58,217.14,214.01,214.87,79956.0
2024-01-24 10:00:00,214.69,215.31,213.97,214.53,39334.0,214.69,215.31,213.97,214.53,39334.0
2024-01-24 10:30:00,214.53,215.19,214.23,215.16,37764.0,214.53,215.19,214.23,215.16,37764.0
2024-01-24 11:00:00,215.18,215.51,214.59,215.28,25281.0,215.18,215.51,214.59,215.28,25281.0
2024-01-24 11:30:00,215.28,215.57,215.02,215.4,22486.0,215.28,215.57,215.02,215.4,22486.0
2024-01-24 12:00:00,215.38,215.87,215.24,215.87,25014.0,215.38,215.87,215.24,215.87,25014.0
2024-01-24 12:30:00,215.86,215.92,215.33,215.36,24417.0,215.86,215.92,215.33,215.36,24417.0
2024-01-24 13:00:00,215.4,215.42,214.15,214.41,31774.0,215.4,215.42,214.15,214.41,31774.0
2024-01-24 13:30:00,214.41,214.51,213.69,214.39,31929.0,214.41,214.51,213.69,214.39,31929.0
2024-01-24 14:00:00,214.39,214.8,214.06,214.39,30282.0,214.39,214.8,214.06,214.39,30282.0
2024-01-24 14:30:00,214.5,214.8,214.2,214.55,28039.0,214.5,214.8,214.2,214.55,28039.0
2024-01-24 15:00:00,214.54,214.67,213.53,213.59,47561.0,214.54,214.67,213.53,213.59,47561.0
2024-01-24 15:30:00,213.59,213.6,212.5,212.88,211672.0,213.59,213.6,212.5,212.88,211672.0
2024-01-25 09:30:00,214.8,215.75,213.06,214.39,47122.0,214.8,215.75,213.06,214.39,47122.0
2024-01-25 10:00:00,214.17,214.66,212.92,213.31,22934.0,214.17,214.66,212.92,213.31,22934.0
2024-01-25 10:30:00,213.31,213.52,212.66,213.31,39754.0,213.31,213.52,212.66,213.31,39754.0
2024-01-25 11:00:00,213.2,214.45,213.14,214.45,15416.0,213.2,214.45,213.14,214.45,15416.0
2024-01-25 11:30:00,214.39,214.67,213.67,213.98,33201.0,214.39,214.67,213.67,213.98,33201.0
2024-01-25 12:00:00,213.86,214.03,212.91,213.42,23062.0,213.86,214.03,212.91,213.42,23062.0
2024-01-25 12:30:00,213.35,213.86,213.16,213.86,15416.0,213.35,213.86,213.16,213.86,15416.0
2024-01-25 13:00:00,213.99,214.96,213.96,214.64,52497.0,213.99,214.96,213.96,214.64,52497.0
2024-01-25 13:30:00,214.64,215.07,214.39,214.64,19984.0,214.64,215.07,214.39,214.64,19984.0
2024-01-25 14:00:00,214.8,214.96,214.32,214.7,31193.0,214.8,214.96,214.32,214.7,31193.0
2024-01-25 14:30:00,214.64,214.7,213.66,213.99,24766.0,214.64,214.7,213.66,213.99,24766.0
2024-01-25 15:00:00,213.99,214.58,213.68,214.1,25254.0,213.99,214.58,213.68,214.1,25254.0
2024-01-25 15:30:00,214.03,215.54,213.97,215.5,94948.0,214.03,215.54,213.97,215.5,94948.0
2024-01-26 09:30:00,216.99,219.47,216.73,217.23,38122.0,216.99,219.47,216.73,217.23,38122.0
2024-01-26 10:00:00,217.34,217.35,215.84,216.51,37282.0,217.34,217.35,215.84,216.51,37282.0
2024-01-26 10:30:00,216.47,217.44,216.42,217.29,23242.0,216.47,217.44,216.42,217.29,23242.0
2024-01-26 11:00:00,217.22,217.53,216.54,217.35,28435.0,217.22,217.53,216.54,217.35,28435.0
2024-01-26 11:30:00,217.12,217.33,216.54,217.24,92047.0,217.12,217.33,216.54,217.24,92047.0
2024-01-26 12:00:00,217.41,217.58,216.88,217.03,37627.0,217.41,217.58,216.88,217.03,37627.0
2024-01-26 12:30:00,216.99,217.12,216.41,216.81,39206.0,216.99,217.12,216.41,216.81,39206.0
2024-01-26 13:00:00,216.79,217.03,216.74,216.88,22936.0,216.79,217.03,216.74,216.88,22936.0
2024-01-26 13:30:00,216.87,216.98,216.32,216.41,50779.0,216.87,216.98,216.32,216.41,50779.0
2024-01-26 14:00:00,216.42,216.86,216.32,216.38,24151.0,216.42,216.86,216.32,216.38,24151.0
2024-01-26 14:30:00,216.39,216.62,215.96,216.29,21423.0,216.39,216.62,215.96,216.29,21423.0
2024-01-26 15:00:00,216.28,216.46,215.94,216.02,32831.0,216.28,216.46,215.94,216.02,32831.0
2024-01-26 15:30:00,216.08,216.29,215.74,216.07,92492.0,216.08,216.29,215.74,216.07,92492.0
2024-01-29 09:30:00,215.59,216.76,214.54,216.62,19659.0,215.59,216.76,214.54,216.62,19659.0
2024-01-29 10:00:00,216.62,216.81,216.23,216.24,12769.0,216.62,216.81,216.23,216.24,12769.0
2024-01-29 10:30:00,216.14,216.28,215.19,215.41,8758.0,216.14,216.28,215.19,215.41,8758.0
2024-01-29 11:00:00,215.38,216.59,215.37,216.16,8476.0,215.38,216.59,215.37,216.16,8476.0
2024-01-29 11:30:00,216.19,216.86,216.19,216.61,13787.0,216.19,216.86,216.19,216.61,13787.0
2024-01-29 12:00:00,216.6,216.6,215.83,216.27,7988.0,216.6,216.6,215.83,216.27,7988.0
2024-01-29 12:30:00,216.25,216.37,215.91,216.09,16586.0,216.25,216.37,215.91,216.09,16586.0
2024-01-29 13:00:00,216.13,216.82,216.12,216.58,16905.0,216.13,216.82,216.12,216.58,16905.0
2024-01-29 13:30:00,216.65,216.73,216.32,216.4,9170.0,216.65,216.73,216.32,216.4,9170.0
2024-01-29 14:00:00,216.49,216.73,215.92,215.97,10083.0,216.49,216.73,215.92,215.97,10083.0
2024-01-29 14:30:00,216.01,216.5,215.95,216.33,16428.0,216.01,216.5,215.95,216.33,16428.0
2024-01-29 15:00:00,216.42,218.22,216.41,217.91,33647.0,216.42,218.22,216.41,217.91,33647.0
2024-01-29 15:30:00,218.06,218.07,216.94,218.02,67560.0,218.06,218.07,216.94,218.02,67560.0
2024-01-30 09:30:00,217.9,220.63,216.94,220.57,63846.0,217.9,220.63,216.94,220.57,63846.0
2024-01-30 10:00:00,220.24,220.24,216.76,217.64,39136.0,220.24,220.24,216.76,217.64,39136.0
2024-01-30 10:30:00,217.57,218.2,216.84,218.0,35150.0,217.57,218.2,216.84,218.0,35150.0
2024-01-30 11:00:00,217.8,218.26,217.43,218.26,31076.0,217.8,218.26,217.43,218.26,31076.0
2024-01-30 11:30:00,218.34,218.65,218.1,218.32,14411.0,218.34,218.65,218.1,218.32,14411.0
2024-01-30 12:00:00,218.26,218.32,217.66,217.67,7457.0,218.26,218.32,217.66,217.67,7457.0
2024-01-30 12:30:00,217.74,217.74,217.26,217.26,5372.0,217.74,217.74,217.26,217.26,5372.0
2024-01-30 13:00:00,217.23,217.78,217.19,217.78,7220.0,217.23,217.78,217.19,217.78,7220.0
2024-01-30 13:30:00,217.85,218.03,217.68,217.84,8969.0,217.85,218.03,217.68,217.84,8969.0
2024-01-30 14:00:00,217.91,218.45,217.9,218.17,7963.0,217.91,218.45,217.9,218.17,7963.0
2024-01-30 14:30:00,218.15,218.2,217.71,218.18,6825.0,218.15,218.2,217.71,218.18,6825.0
2024-01-30 15:00:00,218.11,218.13,217.34,217.41,10577.0,218.11,218.13,217.34,217.41,10577.0
2024-01-30 15:30:00,217.5,217.5,216.94,217.07,60241.0,217.5,217.5,216.94,217.07,60241.0
2024-01-31 09:30:00,216.13,217.4,212.26,213.77,79305.0,216.13,217.4,212.26,213.77,79305.0
2024-01-31 10:00:00,213.71,214.05,211.93,212.89,57135.0,213.71,214.05,211.93,212.89,57135.0
2024-01-31 10:30:00,212.92,213.44,212.23,212.81,61742.0,212.92,213.44,212.23,212.81,61742.0
2024-01-31 11:00:00,212.73,213.89,212.61,212.98,20140.0,212.73,213.89,212.61,212.98,20140.0
2024-01-31 11:30:00,212.88,212.95,212.37,212.61,14986.0,212.88,212.95,212.37,212.61,14986.0
2024-01-31 12:00:00,212.68,213.34,212.67,213.32,11273.0,212.68,213.34,212.67,213.32,11273.0
2024-01-31 12:30:00,213.27,213.37,212.67,213.34,14942.0,213.27,213.37,212.67,213.34,14942.0
2024-01-31 13:00:00,213.21,213.89,213.18,213.23,14004.0,213.21,213.89,213.18,213.23,14004.0
2024-01-31 13:30:00,213.28,213.74,213.26,213.49,19893.0,213.28,213.74,213.26,213.49,19893.0
2024-01-31 14:00:00,213.53,213.59,210.75,210.91,38783.0,213.53,213.59,210.75,210.91,38783.0
2024-01-31 14:30:00,210.89,212.74,210.75,210.76,76623.0,210.89,212.74,210.75,210.76,76623.0
2024-01-31 15:00:00,210.85,210.87,208.27,209.17,134936.0,210.85,210.87,208.27,209.17,134936.0
2024-01-31 15:30:00,209.06,209.08,207.91,208.22,227449.0,209.06,209.08,207.91,208.22,227449.0
2024-02-01 09:30:00,207.9,208.8,205.38,207.0,32813.0,207.9,208.8,205.38,207.0,32813.0
2024-02-01 10:00:00,206.88,207.81,206.08,207.32,18842.0,206.88,207.81,206.08,207.32,18842.0
2024-02-01 10:30:00,207.49,207.67,206.17,206.38,21903.0,207.49,207.67,206.17,206.38,21903.0
2024-02-01 11:00:00,206.44,207.21,206.39,207.2,30264.0,206.44,207.21,206.39,207.2,30264.0
2024-02-01 11:30:00,207.24,208.33,207.19,208.3,28859.0,207.24,208.33,207.19,208.3,28859.0
2024-02-01 12:00:00,208.36,209.1,207.96,208.14,37161.0,208.36,209.1,207.96,208.14,37161.0
2024-02-01 12:30:00,208.16,209.97,207.84,209.56,25527.0,208.16,209.97,207.84,209.56,25527.0
2024-02-01 13:00:00,209.94,209.94,209.37,209.74,18536.0,209.94,209.94,209.37,209.74,18536.0
2024-02-01 13:30:00,209.74,209.94,209.03,209.7,22855.0,209.74,209.94,209.03,209.7,22855.0
2024-02-01 14:00:00,209.69,210.17,209.54,209.67,18576.0,209.69,210.17,209.54,209.67,18576.0
2024-02-01 14:30:00,209.76,209.96,209.29,209.94,24520.0,209.76,209.96,209.29,209.94,24520.0
2024-02-01 15:00:00,210.0,210.46,209.92,210.26,49393.0,210.0,210.46,209.92,210.26,49393.0
2024-02-01 15:30:00,210.24,211.57,210.18,211.36,122901.0,210.24,211.57,210.18,211.36,122901.0
2024-02-02 09:30:00,209.56,211.02,208.46,209.52,22316.0,209.56,211.02,208.46,209.52,22316.0
2024-02-02 10:00:00,209.89,209.89,208.65,209.0,19483.0,209.89,209.89,208.65,209.0,19483.0
2024-02-02 10:30:00,209.23,210.52,208.94,209.75,55173.0,209.23,210.52,208.94,209.75,55173.0
2024-02-02 11:00:00,209.75,210.32,209.27,210.32,9074.0,209.75,210.32,209.27,210.32,9074.0
2024-02-02 11:30:00,210.42,211.23,210.05,210.05,16669.0,210.42,211.23,210.05,210.05,16669.0
2024-02-02 12:00:00,210.36,210.55,209.87,210.26,10706.0,210.36,210.55,209.87,210.26,10706.0
2024-02-02 12:30:00,210.31,210.68,209.09,209.92,16644.0,210.31,210.68,209.09,209.92,16644.0
2024-02-02 13:00:00,210.02,210.43,209.66,210.0,17808.0,210.02,210.43,209.66,210.0,17808.0
2024-02-02 13:30:00,209.92,210.62,209.84,210.53,11754.0,209.92,210.62,209.84,210.53,11754.0
2024-02-02 14:00:00,210.59,211.6,210.59,211.01,14849.0,210.59,211.6,210.59,211.01,14849.0
2024-02-02 14:30:00,211.01,211.66,211.01,211.48,18483.0,211.01,211.66,211.01,211.48,18483.0
2024-02-02 15:00:00,211.37,212.08,211.27,211.89,15196.0,211.37,212.08,211.27,211.89,15196.0
2024-02-02 15:30:00,212.01,212.04,210.66,210.66,50603.0,212.01,212.04,210.66,210.66,50603.0
2024-02-05 09:30:00,210.06,210.8,208.05,210.8,36569.0,210.06,210.8,208.05,210.8,36569.0
2024-02-05 10:00:00,210.6,210.9,208.64,209.48,37895.0,210.6,210.9,208.64,209.48,37895.0
2024-02-05 10:30:00,209.59,210.83,209.58,209.87,28780.0,209.59,210.83,209.58,209.87,28780.0
2024-02-05 11:00:00,210.01,211.8,209.9,210.99,29443.0,210.01,211.8,209.9,210.99,29443.0
2024-02-05 11:30:00,210.94,211.47,210.59,210.93,33266.0,210.94,211.47,210.59,210.93,33266.0
2024-02-05 12:00:00,210.94,211.38,210.71,210.95,38555.0,210.94,211.38,210.71,210.95,38555.0
2024-02-05 12:30:00,210.98,211.51,210.79,211.51,60856.0,210.98,211.51,210.79,211.51,60856.0
2024-02-05 13:00:00,211.56,212.39,211.36,211.36,40740.0,211.56,212.39,211.36,211.36,40740.0
2024-02-05 13:30:00,211.27,211.96,211.12,211.2,36563.0,211.27,211.96,211.12,211.2,36563.0
2024-02-05 14:00:00,211.11,211.8,211.04,211.65,38913.0,211.11,211.8,211.04,211.65,38913.0
2024-02-05 14:30:00,211.63,211.65,211.01,211.33,32172.0,211.63,211.65,211.01,211.33,32172.0
2024-02-05 15:00:00,211.32,211.38,210.36,211.15,48600.0,211.32,211.38,210.36,211.15,48600.0
2024-02-05 15:30:00,211.16,211.72,210.58,210.59,143481.0,211.16,211.72,210.58,210.59,143481.0
2024-02-06 09:30:00,210.0,211.9,209.12,211.45,109274.0,210.0,211.9,209.12,211.45,109274.0
2024-02-06 10:00:00,211.53,212.72,211.08,211.99,55376.0,211.53,212.72,211.08,211.99,55376.0
2024-02-06 10:30:00,212.01,212.28,211.24,211.39,37222.0,212.01,212.28,211.24,211.39,37222.0
2024-02-06 11:00:00,211.5,212.35,211.37,212.06,35604.0,211.5,212.35,211.37,212.06,35604.0
2024-02-06 11:30:00,212.09,212.23,211.68,212.15,29118.0,212.09,212.23,211.68,212.15,29118.0
2024-02-06 12:00:00,212.1,213.76,212.02,213.67,25569.0,212.1,213.76,212.02,213.67,25569.0
2024-02-06 12:30:00,213.61,213.94,213.36,213.68,22442.0,213.61,213.94,213.36,213.68,22442.0
2024-02-06 13:00:00,213.64,214.32,213.6,214.32,23091.0,213.64,214.32,213.6,214.32,23091.0
2024-02-06 13:30:00,214.38,215.13,214.23,215.08,13965.0,214.38,215.13,214.23,215.08,13965.0
2024-02-06 14:00:00,215.03,215.08,214.34,214.88,22063.0,215.03,215.08,214.34,214.88,22063.0
2024-02-06 14:30:00,214.85,215.17,214.24,214.97,31341.0,214.85,215.17,214.24,214.97,31341.0
2024-02-06 15:00:00,214.96,215.1,214.63,215.01,38195.0,214.96,215.1,214.63,215.01,38195.0
2024-02-06 15:30:00,215.07,215.58,214.88,215.31,99877.0,215.07,215.58,214.88,215.31,99877.0
2024-02-07 09:30:00,216.0,216.32,212.84,213.13,37679.0,216.0,216.32,212.84,213.13,37679.0
2024-02-07 10:00:00,213.13,214.67,212.8,214.67,24438.0,213.13,214.67,212.8,214.67,24438.0
2024-02-07 10:30:00,214.78,214.99,213.92,214.76,21596.0,214.78,214.99,213.92,214.76,21596.0
2024-02-07 11:00:00,214.7,215.12,214.58,215.01,19155.0,214.7,215.12,214.58,215.01,19155.0
2024-02-07 11:30:00,214.98,215.02,214.25,214.27,37128.0,214.98,215.02,214.25,214.27,37128.0
2024-02-07 12:00:00,214.34,214.85,214.17,214.63,38428.0,214.34,214.85,214.17,214.63,38428.0
2024-02-07 12:30:00,214.63,215.06,214.57,214.96,31762.0,214.63,215.06,214.57,214.96,31762.0
2024-02-07 13:00:00,214.89,215.29,214.58,214.92,38753.0,214.89,215.29,214.58,214.92,38753.0
2024-02-07 13:30:00,214.98,215.1,214.39,214.53,25488.0,214.98,215.1,214.39,214.53,25488.0
2024-02-07 14:00:00,214.55,214.83,214.48,214.72,28805.0,214.55,214.83,214.48,214.72,28805.0
2024-02-07 14:30:00,214.75,215.27,214.48,215.15,40041.0,214.75,215.27,214.48,215.15,40041.0
2024-02-07 15:00:00,215.15,215.21,214.65,214.88,33761.0,215.15,215.21,214.65,214.88,33761.0
2024-02-07 15:30:00,214.87,214.87,213.83,214.34,91947.0,214.87,214.87,213.83,214.34,91947.0
2024-02-08 09:30:00,213.54,214.16,212.29,213.23,27677.0,213.54,214.16,212.29,213.23,27677.0
2024-02-08 10:00:00,213.28,213.67,212.4,212.95,29165.0,213.28,213.67,212.4,212.95,29165.0
2024-02-08 10:30:00,212.95,212.99,212.12,212.53,28763.0,212.95,212.99,212.12,212.53,28763.0
2024-02-08 11:00:00,212.62,213.03,212.48,212.66,11598.0,212.62,213.03,212.48,212.66,11598.0
2024-02-08 11:30:00,212.53,212.74,212.25,212.72,27577.0,212.53,212.74,212.25,212.72,27577.0
2024-02-08 12:00:00,212.7,213.41,212.7,213.41,46546.0,212.7,213.41,212.7,213.41,46546.0
2024-02-08 12:30:00,213.5,214.1,213.0,213.99,32742.0,213.5,214.1,213.0,213.99,32742.0
2024-02-08 13:00:00,213.89,214.74,213.84,214.72,17022.0,213.89,214.74,213.84,214.72,17022.0
2024-02-08 13:30:00,214.77,215.21,214.47,215.16,10290.0,214.77,215.21,214.47,215.16,10290.0
2024-02-08 14:00:00,215.16,215.78,215.03,215.78,18481.0,215.16,215.78,215.03,215.78,18481.0
2024-02-08 14:30:00,215.7,216.69,215.47,216.57,19217.0,215.7,216.69,215.47,216.57,19217.0
2024-02-08 15:00:00,216.55,216.68,216.05,216.19,41569.0,216.55,216.68,216.05,216.19,41569.0
2024-02-08 15:30:00,216.18,217.28,216.06,217.18,169159.0,216.18,217.28,216.06,217.18,169159.0
2024-02-09 09:30:00,217.55,222.21,216.18,221.94,103436.0,217.55,222.21,216.18,221.94,103436.0
2024-02-09 10:00:00,221.93,221.93,217.05,218.02,59626.0,221.93,221.93,217.05,218.02,59626.0
2024-02-09 10:30:00,218.04,218.79,217.66,218.31,87407.0,218.04,218.79,217.66,218.31,87407.0
2024-02-09 11:00:00,218.09,218.32,216.93,216.93,43381.0,218.09,218.32,216.93,216.93,43381.0
2024-02-09 11:30:00,216.92,217.59,216.91,217.3,31707.0,216.92,217.59,216.91,217.3,31707.0
2024-02-09 12:00:00,217.27,217.71,217.11,217.36,20284.0,217.27,217.71,217.11,217.36,20284.0
2024-02-09 12:30:00,217.14,217.81,217.11,217.33,23321.0,217.14,217.81,217.11,217.33,23321.0
2024-02-09 13:00:00,217.31,218.4,217.3,218.4,12083.0,217.31,218.4,217.3,218.4,12083.0
2024-02-09 13:30:00,218.43,218.43,217.5,217.78,20525.0,218.43,218.43,217.5,217.78,20525.0
2024-02-09 14:00:00,217.78,218.14,217.73,218.11,20365.0,217.78,218.14,217.73,218.11,20365.0
2024-02-09 14:30:00,218.1,218.81,217.93,218.81,22168.0,218.1,218.81,217.93,218.81,22168.0
2024-02-09 15:00:00,218.88,219.12,218.45,218.76,38712.0,218.88,219.12,218.45,218.76,38712.0
2024-02-09 15:30:00,218.68,218.68,217.66,218.2,149484.0,218.68,218.68,217.66,218.2,149484.0
2024-02-12 09:30:00,217.39,219.92,217.27,219.48,79673.0,217.39,219.92,217.27,219.48,79673.0
2024-02-12 10:00:00,219.51,219.65,218.06,218.32,50384.0,219.51,219.65,218.06,218.32,50384.0
2024-02-12 10:30:00,218.36,219.3,218.02,218.81,43429.0,218.36,219.3,218.02,218.81,43429.0
2024-02-12 11:00:00,218.81,219.31,218.79,219.18,25125.0,218.81,219.31,218.79,219.18,25125.0
2024-02-12 11:30:00,219.26,219.71,219.05,219.51,29098.0,219.26,219.71,219.05,219.51,29098.0
2024-02-12 12:00:00,219.52,219.68,219.2,219.45,16298.0,219.52,219.68,219.2,219.45,16298.0
2024-02-12 12:30:00,219.4,219.44,218.82,219.35,34997.0,219.4,219.44,218.82,219.35,34997.0
2024-02-12 13:00:00,219.42,219.9,219.2,219.41,18427.0,219.42,219.9,219.2,219.41,18427.0
2024-02-12 13:30:00,219.35,219.36,218.25,218.31,13783.0,219.35,219.36,218.25,218.31,13783.0
2024-02-12 14:00:00,218.31,218.4,217.43,217.55,30456.0,218.31,218.4,217.43,217.55,30456.0
2024-02-12 14:30:00,217.55,217.78,217.08,217.53,24501.0,217.55,217.78,217.08,217.53,24501.0
2024-02-12 15:00:00,217.51,217.78,217.31,217.43,27675.0,217.51,217.78,217.31,217.43,27675.0
2024-02-12 15:30:00,217.38,218.38,217.3,218.07,117017.0,217.38,218.38,217.3,218.07,117017.0
2024-02-13 09:30:00,214.78,217.17,213.68,214.62,78508.0,214.78,217.17,213.68,214.62,78508.0
2024-02-13 10:00:00,214.39,215.34,214.11,214.61,47004.0,214.39,215.34,214.11,214.61,47004.0
2024-02-13 10:30:00,214.47,215.75,214.22,215.15,61457.0,214.47,215.75,214.22,215.15,61457.0
2024-02-13 11:00:00,215.16,216.89,214.88,216.42,63019.0,215.16,216.89,214.88,216.42,63019.0
2024-02-13 11:30:00,216.52,216.65,216.08,216.33,41512.0,216.52,216.65,216.08,216.33,41512.0
2024-02-13 12:00:00,216.29,216.3,215.08,215.19,25779.0,216.29,216.3,215.08,215.19,25779.0
2024-02-13 12:30:00,215.2,215.71,214.54,214.59,24813.0,215.2,215.71,214.54,214.59,24813.0
2024-02-13 13:00:00,214.66,214.71,213.88,214.53,25965.0,214.66,214.71,213.88,214.53,25965.0
2024-02-13 13:30:00,214.46,214.67,213.88,214.45,31680.0,214.46,214.67,213.88,214.45,31680.0
2024-02-13 14:00:00,214.4,214.4,213.25,213.38,25685.0,214.4,214.4,213.25,213.38,25685.0
2024-02-13 14:30:00,213.34,213.9,212.9,213.09,32245.0,213.34,213.9,212.9,213.09,32245.0
2024-02-13 15:00:00,213.16,213.54,212.93,213.52,39691.0,213.16,213.54,212.93,213.52,39691.0
2024-02-13 15:30:00,213.5,215.93,213.43,215.48,169528.0,213.5,215.93,213.43,215.48,169528.0
2024-02-14 09:30:00,223.0,235.38,223.0,230.05,390044.0,223.0,235.38,223.0,230.05,390044.0
2024-02-14 10:00:00,230.51,236.62,230.28,233.94,216743.0,230.51,236.62,230.28,233.94,216743.0
2024-02-14 10:30:00,234.21,236.39,232.97,234.01,75631.0,234.21,236.39,232.97,234.01,75631.0
2024-02-14 11:00:00,233.9,236.61,233.15,236.02,56472.0,233.9,236.61,233.15,236.02,56472.0
2024-02-14 11:30:00,235.91,237.0,235.25,235.37,67530.0,235.91,237.0,235.25,235.37,67530.0
2024-02-14 12:00:00,235.39,238.41,234.98,238.26,90458.0,235.39,238.41,234.98,238.26,90458.0
2024-02-14 12:30:00,238.27,239.08,238.09,238.54,66225.0,238.27,239.08,238.09,238.54,66225.0
2024-02-14 13:00:00,238.56,238.56,237.21,237.89,46058.0,238.56,238.56,237.21,237.89,46058.0
2024-02-14 13:30:00,237.87,239.87,237.64,239.69,62576.0,237.87,239.87,237.64,239.69,62576.0
2024-02-14 14:00:00,239.81,241.14,237.85,241.14,100476.0,239.81,241.14,237.85,241.14,100476.0
2024-02-14 14:30:00,240.87,242.34,240.46,241.23,93083.0,240.87,242.34,240.46,241.23,93083.0
2024-02-14 15:00:00,241.33,242.0,240.67,241.41,110108.0,241.33,242.0,240.67,241.41,110108.0
2024-02-14 15:30:00,241.39,243.82,241.17,243.26,331914.0,241.39,243.82,241.17,243.26,331914.0
2024-02-15 09:30:00,241.95,243.61,238.07,242.71,119646.0,241.95,243.61,238.07,242.71,119646.0
2024-02-15 10:00:00,242.71,243.26,239.2,239.39,67034.0,242.71,243.26,239.2,239.39,67034.0
2024-02-15 10:30:00,239.49,241.39,238.89,241.03,47496.0,239.49,241.39,238.89,241.03,47496.0
2024-02-15 11:00:00,240.97,241.65,240.14,240.29,103540.0,240.97,241.65,240.14,240.29,103540.0
2024-02-15 11:30:00,240.07,240.4,239.46,240.11,86241.0,240.07,240.4,239.46,240.11,86241.0
2024-02-15 12:00:00,240.06,240.44,239.64,239.95,85101.0,240.06,240.44,239.64,239.95,85101.0
2024-02-15 12:30:00,239.98,240.54,239.79,240.41,87553.0,239.98,240.54,239.79,240.41,87553.0
2024-02-15 13:00:00,240.4,242.07,240.23,242.05,80655.0,240.4,242.07,240.23,242.05,80655.0
2024-02-15 13:30:00,242.05,242.14,241.59,241.78,58994.0,242.05,242.14,241.59,241.78,58994.0
2024-02-15 14:00:00,241.8,242.0,241.44,241.72,41005.0,241.8,242.0,241.44,241.72,41005.0
2024-02-15 14:30:00,241.69,241.97,241.26,241.94,34933.0,241.69,241.97,241.26,241.94,34933.0
2024-02-15 15:00:00,241.94,241.94,240.95,241.5,27879.0,241.94,241.94,240.95,241.5,27879.0
2024-02-15 15:30:00,241.5,241.56,240.85,241.41,137342.0,241.5,241.56,240.85,241.41,137342.0
2024-02-16 09:30:00,241.43,241.95,240.31,240.51,95017.0,241.43,241.95,240.31,240.51,95017.0
2024-02-16 10:00:00,240.48,241.52,240.43,241.02,38887.0,240.48,241.52,240.43,241.02,38887.0
2024-02-16 10:30:00,240.95,241.35,239.77,239.78,54980.0,240.95,241.35,239.77,239.78,54980.0
2024-02-16 11:00:00,239.94,240.25,239.43,239.83,37857.0,239.94,240.25,239.43,239.83,37857.0
2024-02-16 11:30:00,239.74,240.73,239.61,239.61,28312.0,239.74,240.73,239.61,239.61,28312.0
2024-02-16 12:00:00,239.75,240.23,239.4,240.23,29841.0,239.75,240.23,239.4,240.23,29841.0
2024-02-16 12:30:00,240.19,240.5,239.93,240.33,30119.0,240.19,240.5,239.93,240.33,30119.0
2024-02-16 13:00:00,240.32,240.5,239.73,240.34,28104.0,240.32,240.5,239.73,240.34,28104.0
2024-02-16 13:30:00,240.5,240.52,239.64,239.85,16524.0,240.5,240.52,239.64,239.85,16524.0
2024-02-16 14:00:00,239.9,240.32,239.82,240.19,25751.0,239.9,240.32,239.82,240.19,25751.0
2024-02-16 14:30:00,240.02,240.02,237.9,238.83,32428.0,240.02,240.02,237.9,238.83,32428.0
2024-02-16 15:00:00,238.8,239.33,238.78,239.18,39369.0,238.8,239.33,238.78,239.18,39369.0
2024-02-16 15:30:00,239.23,239.35,238.1,238.6,94986.0,239.23,239.35,238.1,238.6,94986.0
2024-02-20 09:30:00,236.68,237.79,235.48,235.97,55777.0,236.68,237.79,235.48,235.97,55777.0
2024-02-20 10:00:00,235.91,236.59,235.44,236.49,37107.0,235.91,236.59,235.44,236.49,37107.0
2024-02-20 10:30:00,236.54,236.76,236.18,236.69,50202.0,236.54,236.76,236.18,236.69,50202.0
2024-02-20 11:00:00,236.39,236.44,235.43,236.09,23657.0,236.39,236.44,235.43,236.09,23657.0
2024-02-20 11:30:00,236.22,236.36,235.86,236.04,18614.0,236.22,236.36,235.86,236.04,18614.0
2024-02-20 12:00:00,236.1,236.1,235.35,235.47,8848.0,236.1,236.1,235.35,235.47,8848.0
2024-02-20 12:30:00,235.46,236.36,235.11,236.36,25899.0,235.46,236.36,235.11,236.36,25899.0
2024-02-20 13:00:00,236.27,236.29,235.73,236.0,14084.0,236.27,236.29,235.73,236.0,14084.0
2024-02-20 13:30:00,235.95,236.23,235.64,236.15,11762.0,235.95,236.23,235.64,236.15,11762.0
2024-02-20 14:00:00,236.15,236.94,236.01,236.9,39287.0,236.15,236.94,236.01,236.9,39287.0
2024-02-20 14:30:00,236.83,237.0,236.39,236.68,35609.0,236.83,237.0,236.39,236.68,35609.0
2024-02-20 15:00:00,236.6,236.6,235.35,235.4,17471.0,236.6,236.6,235.35,235.4,17471.0
2024-02-20 15:30:00,235.49,235.49,234.12,234.78,137505.0,235.49,235.49,234.12,234.78,137505.0
2024-02-21 09:30:00,234.74,234.74,230.71,232.93,30489.0,234.74,234.74,230.71,232.93,30489.0
2024-02-21 10:00:00,232.82,233.33,232.21,232.46,20354.0,232.82,233.33,232.21,232.46,20354.0
2024-02-21 10:30:00,232.47,232.64,232.05,232.53,19470.0,232.47,232.64,232.05,232.53,19470.0
2024-02-21 11:00:00,232.6,233.05,232.4,232.4,37119.0,232.6,233.05,232.4,232.4,37119.0
2024-02-21 11:30:00,232.33,233.94,232.33,233.94,87733.0,232.33,233.94,232.33,233.94,87733.0
2024-02-21 12:00:00,234.0,234.38,233.57,234.3,27569.0,234.0,234.38,233.57,234.3,27569.0
2024-02-21 12:30:00,234.22,235.08,234.05,234.92,34374.0,234.22,235.08,234.05,234.92,34374.0
2024-02-21 13:00:00,235.0,236.09,234.61,236.03,36832.0,235.0,236.09,234.61,236.03,36832.0
2024-02-21 13:30:00,236.03,236.1,235.27,235.64,19368.0,236.03,236.1,235.27,235.64,19368.0
2024-02-21 14:00:00,235.45,235.65,235.0,235.6,75732.0,235.45,235.65,235.0,235.6,75732.0
2024-02-21 14:30:00,235.45,235.81,235.32,235.81,54757.0,235.45,235.81,235.32,235.81,54757.0
2024-02-21 15:00:00,235.79,236.1,235.11,235.9,44903.0,235.79,236.1,235.11,235.9,44903.0
2024-02-21 15:30:00,235.81,237.73,235.67,237.28,229376.0,235.81,237.73,235.67,237.28,229376.0
2024-02-22 09:30:00,238.47,247.97,238.42,246.33,325730.0,238.47,247.97,238.42,246.33,325730.0
2024-02-22 10:00:00,246.57,248.0,243.83,248.0,128012.0,246.57,248.0,243.83,248.0,128012.0
2024-02-22 10:30:00,248.1,250.0,247.79,248.98,128672.0,248.1,250.0,247.79,248.98,128672.0
2024-02-22 11:00:00,248.84,248.89,246.57,247.26,81082.0,248.84,248.89,246.57,247.26,81082.0
2024-02-22 11:30:00,247.41,248.83,247.41,247.7,121630.0,247.41,248.83,247.41,247.7,121630.0
2024-02-22 12:00:00,247.42,247.56,245.43,246.74,38302.0,247.42,247.56,245.43,246.74,38302.0
2024-02-22 12:30:00,246.74,247.0,246.26,246.71,46622.0,246.74,247.0,246.26,246.71,46622.0
2024-02-22 13:00:00,246.7,246.91,245.68,246.69,44875.0,246.7,246.91,245.68,246.69,44875.0
2024-02-22 13:30:00,246.6,247.01,246.41,246.61,29548.0,246.6,247.01,246.41,246.61,29548.0
2024-02-22 14:00:00,246.67,247.69,246.66,247.26,40665.0,246.67,247.69,246.66,247.26,40665.0
2024-02-22 14:30:00,247.26,247.34,246.25,246.42,50746.0,247.26,247.34,246.25,246.42,50746.0
2024-02-22 15:00:00,246.42,247.74,246.42,247.17,48066.0,246.42,247.74,246.42,247.17,48066.0
2024-02-22 15:30:00,247.25,247.76,247.08,247.39,180511.0,247.25,247.76,247.08,247.39,180511.0
2024-02-23 09:30:00,248.68,251.0,246.23,249.48,111715.0,248.68,251.0,246.23,249.48,111715.0
2024-02-23 10:00:00,249.7,250.11,246.75,246.75,65052.0,249.7,250.11,246.75,246.75,65052.0
2024-02-23 10:30:00,247.02,248.23,246.81,248.05,49903.0,247.02,248.23,246.81,248.05,49903.0
2024-02-23 11:00:00,248.05,248.05,246.46,246.97,28737.0,248.05,248.05,246.46,246.97,28737.0
2024-02-23 11:30:00,246.98,247.35,246.45,246.78,33758.0,246.98,247.35,246.45,246.78,33758.0
2024-02-23 12:00:00,246.82,247.59,246.74,246.81,18839.0,246.82,247.59,246.74,246.81,18839.0
2024-02-23 12:30:00,246.73,247.62,246.49,247.62,26233.0,246.73,247.62,246.49,247.62,26233.0
2024-02-23 13:00:00,247.6,247.6,246.58,246.64,38699.0,247.6,247.6,246.58,246.64,38699.0
2024-02-23 13:30:00,246.55,246.97,246.07,246.09,24912.0,246.55,246.97,246.07,246.09,24912.0
2024-02-23 14:00:00,246.06,246.63,245.83,245.98,29138.0,246.06,246.63,245.83,245.98,29138.0
2024-02-23 14:30:00,245.93,246.59,245.84,246.46,20948.0,245.93,246.59,245.84,246.46,20948.0
2024-02-23 15:00:00,246.53,246.68,246.25,246.32,26247.0,246.53,246.68,246.25,246.32,26247.0
2024-02-23 15:30:00,246.42,247.53,246.24,247.27,130197.0,246.42,247.53,246.24,247.27,130197.0
2024-02-26 09:30:00,247.59,248.92,246.37,248.92,30406.0,247.59,248.92,246.37,248.92,30406.0
2024-02-26 10:00:00,248.34,248.8,246.98,248.09,16375.0,248.34,248.8,246.98,248.09,16375.0
2024-02-26 10:30:00,247.81,248.22,246.69,246.69,10663.0,247.81,248.22,246.69,246.69,10663.0
2024-02-26 11:00:00,246.9,247.23,246.63,246.9,9524.0,246.9,247.23,246.63,246.9,9524.0
2024-02-26 11:30:00,246.91,247.47,246.5,247.34,8792.0,246.91,247.47,246.5,247.34,8792.0
2024-02-26 12:00:00,247.31,247.63,246.9,247.27,16698.0,247.31,247.63,246.9,247.27,16698.0
2024-02-26 12:30:00,247.18,247.67,246.89,247.67,10091.0,247.18,247.67,246.89,247.67,10091.0
2024-02-26 13:00:00,247.58,247.67,247.0,247.17,12309.0,247.58,247.67,247.0,247.17,12309.0
2024-02-26 13:30:00,247.08,247.76,247.07,247.65,15000.0,247.08,247.76,247.07,247.65,15000.0
2024-02-26 14:00:00,247.65,247.67,247.0,247.66,20656.0,247.65,247.67,247.0,247.66,20656.0
2024-02-26 14:30:00,247.76,248.08,247.2,247.96,16670.0,247.76,248.08,247.2,247.96,16670.0
2024-02-26 15:00:00,247.97,248.04,247.46,247.8,29578.0,247.97,248.04,247.46,247.8,29578.0
2024-02-26 15:30:00,247.76,248.1,247.2,247.48,75256.0,247.76,248.1,247.2,247.48,75256.0
2024-02-27 09:30:00,248.1,248.5,245.7,248.04,28913.0,248.1,248.5,245.7,248.04,28913.0
2024-02-27 10:00:00,248.28,248.69,247.29,248.54,10486.0,248.28,248.69,247.29,248.54,10486.0
2024-02-27 10:30:00,248.55,249.56,248.46,249.53,31643.0,248.55,249.56,248.46,249.53,31643.0
2024-02-27 11:00:00,249.42,249.61,248.04,248.23,38027.0,249.42,249.61,248.04,248.23,38027.0
2024-02-27 11:30:00,248.27,249.16,247.98,248.91,24177.0,248.27,249.16,247.98,248.91,24177.0
2024-02-27 12:00:00,248.71,249.49,248.71,249.24,14064.0,248.71,249.49,248.71,249.24,14064.0
2024-02-27 12:30:00,249.18,249.45,248.35,248.57,20273.0,249.18,249.45,248.35,248.57,20273.0
2024-02-27 13:00:00,248.6,249.21,248.55,248.93,15073.0,248.6,249.21,248.55,248.93,15073.0
2024-02-27 13:30:00,248.76,249.0,248.29,248.39,15759.0,248.76,249.0,248.29,248.39,15759.0
2024-02-27 14:00:00,248.3,248.7,248.06,248.23,9947.0,248.3,248.7,248.06,248.23,9947.0
2024-02-27 14:30:00,248.31,248.6,247.99,248.5,19434.0,248.31,248.6,247.99,248.5,19434.0
2024-02-27 15:00:00,248.59,248.71,247.77,248.67,40661.0,248.59,248.71,247.77,248.67,40661.0
2024-02-27 15:30:00,248.53,249.06,248.46,248.75,75559.0,248.53,249.06,248.46,248.75,75559.0
2024-02-28 09:30:00,248.55,252.51,248.55,250.82,72452.0,248.55,252.51,248.55,250.82,72452.0
2024-02-28 10:00:00,250.89,251.54,249.97,250.06,37769.0,250.89,251.54,249.97,250.06,37769.0
2024-02-28 10:30:00,250.0,250.37,249.42,250.01,38775.0,250.0,250.37,249.42,250.01,38775.0
2024-02-28 11:00:00,250.0,250.36,249.37,249.45,27796.0,250.0,250.36,249.37,249.45,27796.0
2024-02-28 11:30:00,249.35,249.91,248.98,249.87,19349.0,249.35,249.91,248.98,249.87,19349.0
2024-02-28 12:00:00,249.86,250.09,249.67,249.82,25099.0,249.86,250.09,249.67,249.82,25099.0
2024-02-28 12:30:00,249.81,250.05,249.64,249.85,35120.0,249.81,250.05,249.64,249.85,35120.0
2024-02-28 13:00:00,249.73,251.28,249.66,251.15,26589.0,249.73,251.28,249.66,251.15,26589.0
2024-02-28 13:30:00,251.38,251.38,250.6,250.65,17684.0,251.38,251.38,250.6,250.65,17684.0
2024-02-28 14:00:00,250.66,250.66,250.04,250.18,16909.0,250.66,250.66,250.04,250.18,16909.0
2024-02-28 14:30:00,250.12,250.18,249.47,249.68,34763.0,250.12,250.18,249.47,249.68,34763.0
2024-02-28 15:00:00,249.68,249.86,249.21,249.75,53002.0,249.68,249.86,249.21,249.75,53002.0
2024-02-28 15:30:00,249.73,250.42,249.15,250.4,116882.0,249.73,250.42,249.15,250.4,116882.0
2024-02-29 09:30:00,250.02,250.05,248.08,248.38,42314.0,250.02,250.05,248.08,248.38,42314.0
2024-02-29 10:00:00,248.32,248.42,246.6,247.48,37334.0,248.32,248.42,246.6,247.48,37334.0
2024-02-29 10:30:00,247.5,248.02,246.98,247.92,27786.0,247.5,248.02,246.98,247.92,27786.0
2024-02-29 11:00:00,248.0,249.55,247.96,248.9,11587.0,248.0,249.55,247.96,248.9,11587.0
2024-02-29 11:30:00,248.76,248.95,247.32,247.38,25970.0,248.76,248.95,247.32,247.38,25970.0
2024-02-29 12:00:00,247.4,247.61,246.89,246.9,19828.0,247.4,247.61,246.89,246.9,19828.0
2024-02-29 12:30:00,246.93,247.65,246.93,247.33,16554.0,246.93,247.65,246.93,247.33,16554.0
2024-02-29 13:00:00,247.44,247.44,246.76,247.14,13719.0,247.44,247.44,246.76,247.14,13719.0
2024-02-29 13:30:00,247.1,247.6,247.08,247.45,16735.0,247.1,247.6,247.08,247.45,16735.0
2024-02-29 14:00:00,247.45,247.51,247.02,247.12,16818.0,247.45,247.51,247.02,247.12,16818.0
2024-02-29 14:30:00,247.19,247.5,247.06,247.17,16878.0,247.19,247.5,247.06,247.17,16878.0
2024-02-29 15:00:00,247.18,247.35,246.86,246.88,15146.0,247.18,247.35,246.86,246.88,15146.0
2024-02-29 15:30:00,246.87,247.33,246.19,246.84,211533.0,246.87,247.33,246.19,246.84,211533.0
2024-03-01 09:30:00,246.48,247.24,244.0,246.95,55773.0,246.48,247.24,244.0,246.95,55773.0
2024-03-01 10:00:00,247.16,249.26,246.8,249.2,60158.0,247.16,249.26,246.8,249.2,60158.0
2024-03-01 10:30:00,249.3,250.82,248.72,250.16,34390.0,249.3,250.82,248.72,250.16,34390.0
2024-03-01 11:00:00,250.09,250.63,249.66,250.05,38851.0,250.09,250.63,249.66,250.05,38851.0
2024-03-01 11:30:00,250.18,250.19,249.41,249.96,42405.0,250.18,250.19,249.41,249.96,42405.0
2024-03-01 12:00:00,249.97,250.58,249.75,250.26,30203.0,249.97,250.58,249.75,250.26,30203.0
2024-03-01 12:30:00,250.31,251.38,250.29,251.28,26996.0,250.31,251.38,250.29,251.28,26996.0
2024-03-01 13:00:00,251.09,251.65,250.62,250.65,20052.0,251.09,251.65,250.62,250.65,20052.0
2024-03-01 13:30:00,250.65,251.66,250.65,251.66,16030.0,250.65,251.66,250.65,251.66,16030.0
2024-03-01 14:00:00,251.66,252.0,251.32,252.0,21170.0,251.66,252.0,251.32,252.0,21170.0
2024-03-01 14:30:00,252.0,252.44,251.83,252.24,25600.0,252.0,252.44,251.83,252.24,25600.0
2024-03-01 15:00:00,252.28,252.28,251.45,251.94,27270.0,252.28,252.28,251.45,251.94,27270.0
2024-03-01 15:30:00,251.94,252.95,251.4,252.55,164480.0,251.94,252.95,251.4,252.55,164480.0
2024-03-04 09:30:00,251.05,252.7,250.01,252.45,31572.0,251.05,252.7,250.01,252.45,31572.0
2024-03-04 10:00:00,252.54,252.65,250.91,251.09,21022.0,252.54,252.65,250.91,251.09,21022.0
2024-03-04 10:30:00,251.22,252.38,251.21,252.03,13483.0,251.22,252.38,251.21,252.03,13483.0
2024-03-04 11:00:00,252.06,253.3,251.86,252.91,28687.0,252.06,253.3,251.86,252.91,28687.0
2024-03-04 11:30:00,252.92,252.92,252.08,252.12,25404.0,252.92,252.92,252.08,252.12,25404.0
2024-03-04 12:00:00,252.09,252.43,251.84,252.01,13905.0,252.09,252.43,251.84,252.01,13905.0
2024-03-04 12:30:00,251.93,252.19,251.75,251.78,17222.0,251.93,252.19,251.75,251.78,17222.0
2024-03-04 13:00:00,251.8,251.89,251.54,251.58,15702.0,251.8,251.89,251.54,251.58,15702.0
2024-03-04 13:30:00,251.55,252.8,251.46,252.43,18922.0,251.55,252.8,251.46,252.43,18922.0
2024-03-04 14:00:00,252.43,253.15,252.31,252.45,15076.0,252.43,253.15,252.31,252.45,15076.0
2024-03-04 14:30:00,252.45,253.04,252.16,252.66,13116.0,252.45,253.04,252.16,252.66,13116.0
2024-03-04 15:00:00,252.7,253.33,252.4,252.4,20900.0,252.7,253.33,252.4,252.4,20900.0
2024-03-04 15:30:00,252.4,252.49,251.46,251.61,73840.0,252.4,252.49,251.46,251.61,73840.0
2024-03-05 09:30:00,250.0,251.25,249.14,250.15,26040.0,250.0,251.25,249.14,250.15,26040.0
2024-03-05 10:00:00,250.41,250.42,247.26,247.72,12050.0,250.41,250.42,247.26,247.72,12050.0
2024-03-05 10:30:00,247.65,248.16,247.09,247.5,23665.0,247.65,248.16,247.09,247.5,23665.0
2024-03-05 11:00:00,247.64,248.04,247.11,247.54,18903.0,247.64,248.04,247.11,247.54,18903.0
2024-03-05 11:30:00,247.56,248.03,247.17,247.78,17222.0,247.56,248.03,247.17,247.78,17222.0
2024-03-05 12:00:00,247.76,248.92,247.56,248.74,8612.0,247.76,248.92,247.56,248.74,8612.0
2024-03-05 12:30:00,248.74,248.81,248.18,248.44,9027.0,248.74,248.81,248.18,248.44,9027.0
2024-03-05 13:00:00,248.44,248.53,247.59,247.96,7927.0,248.44,248.53,247.59,247.96,7927.0
2024-03-05 13:30:00,247.89,248.35,247.54,247.54,11840.0,247.89,248.35,247.54,247.54,11840.0
2024-03-05 14:00:00,247.41,248.26,247.41,248.22,10530.0,247.41,248.26,247.41,248.22,10530.0
2024-03-05 14:30:00,248.22,248.27,247.67,248.09,12579.0,248.22,248.27,247.67,248.09,12579.0
2024-03-05 15:00:00,248.2,249.69,248.11,249.07,20362.0,248.2,249.69,248.11,249.07,20362.0
2024-03-05 15:30:00,249.05,250.42,248.9,250.29,77331.0,249.05,250.42,248.9,250.29,77331.0
2024-03-06 09:30:00,251.45,255.45,251.07,254.45,44355.0,251.45,255.45,251.07,254.45,44355.0
2024-03-06 10:00:00,254.47,256.0,253.72,255.74,21160.0,254.47,256.0,253.72,255.74,21160.0
2024-03-06 10:30:00,255.6,255.87,254.65,255.28,41407.0,255.6,255.87,254.65,255.28,41407.0
2024-03-06 11:00:00,255.52,256.47,255.35,255.87,19393.0,255.52,256.47,255.35,255.87,19393.0
2024-03-06 11:30:00,255.83,256.3,255.36,256.0,16061.0,255.83,256.3,255.36,256.0,16061.0
2024-03-06 12:00:00,255.82,256.44,255.82,255.91,7358.0,255.82,256.44,255.82,255.91,7358.0
2024-03-06 12:30:00,256.13,257.25,255.89,256.11,10352.0,256.13,257.25,255.89,256.11,10352.0
2024-03-06 13:00:00,255.9,256.54,255.55,256.31,14817.0,255.9,256.54,255.55,256.31,14817.0
2024-03-06 13:30:00,256.26,256.26,253.93,255.09,12108.0,256.26,256.26,253.93,255.09,12108.0
2024-03-06 14:00:00,254.77,255.88,254.46,255.88,20778.0,254.77,255.88,254.46,255.88,20778.0
2024-03-06 14:30:00,255.72,255.72,253.93,254.4,21546.0,255.72,255.72,253.93,254.4,21546.0
2024-03-06 15:00:00,254.26,254.56,253.74,254.07,42075.0,254.26,254.56,253.74,254.07,42075.0
2024-03-06 15:30:00,254.1,254.21,252.81,253.14,137397.0,254.1,254.21,252.81,253.14,137397.0
2024-03-07 09:30:00,255.27,258.13,254.31,257.59,39264.0,255.27,258.13,254.31,257.59,39264.0
2024-03-07 10:00:00,257.26,258.46,256.32,258.46,24681.0,257.26,258.46,256.32,258.46,24681.0
2024-03-07 10:30:00,258.49,258.52,256.68,256.99,19477.0,258.49,258.52,256.68,256.99,19477.0
2024-03-07 11:00:00,257.12,257.34,256.59,256.71,20055.0,257.12,257.34,256.59,256.71,20055.0
2024-03-07 11:30:00,256.57,257.84,256.5,257.72,34018.0,256.57,257.84,256.5,257.72,34018.0
2024-03-07 12:00:00,257.85,259.21,257.84,258.76,21397.0,257.85,259.21,257.84,258.76,21397.0
2024-03-07 12:30:00,258.56,258.97,257.76,257.76,21544.0,258.56,258.97,257.76,257.76,21544.0
2024-03-07 13:00:00,257.97,258.71,257.97,258.4,16618.0,257.97,258.71,257.97,258.4,16618.0
2024-03-07 13:30:00,258.41,259.08,258.19,258.58,16111.0,258.41,259.08,258.19,258.58,16111.0
2024-03-07 14:00:00,258.51,259.32,258.42,258.84,30144.0,258.51,259.32,258.42,258.84,30144.0
2024-03-07 14:30:00,258.78,259.53,258.71,259.2,30638.0,258.78,259.53,258.71,259.2,30638.0
2024-03-07 15:00:00,259.16,259.33,258.44,258.77,26776.0,259.16,259.33,258.44,258.77,26776.0
2024-03-07 15:30:00,258.78,259.38,258.42,258.53,89439.0,258.78,259.38,258.42,258.53,89439.0
2024-03-08 09:30:00,259.64,261.39,259.25,261.39,46375.0,259.64,261.39,259.25,261.39,46375.0
2024-03-08 10:00:00,261.41,261.73,259.97,260.12,31350.0,261.41,261.73,259.97,260.12,31350.0
2024-03-08 10:30:00,260.18,261.18,259.92,260.78,17646.0,260.18,261.18,259.92,260.78,17646.0
2024-03-08 11:00:00,260.91,261.1,259.81,260.19,36605.0,260.91,261.1,259.81,260.19,36605.0
2024-03-08 11:30:00,260.11,261.32,260.01,261.02,44405.0,260.11,261.32,260.01,261.02,44405.0
2024-03-08 12:00:00,261.03,261.52,260.23,260.36,26242.0,261.03,261.52,260.23,260.36,26242.0
2024-03-08 12:30:00,260.31,260.75,259.95,260.47,17860.0,260.31,260.75,259.95,260.47,17860.0
2024-03-08 13:00:00,260.5,260.89,259.99,259.99,34771.0,260.5,260.89,259.99,259.99,34771.0
2024-03-08 13:30:00,260.0,260.0,257.43,258.29,35066.0,260.0,260.0,257.43,258.29,35066.0
2024-03-08 14:00:00,258.3,259.42,258.29,259.42,26324.0,258.3,259.42,258.29,259.42,26324.0
2024-03-08 14:30:00,259.28,259.64,258.79,258.88,33038.0,259.28,259.64,258.79,258.88,33038.0
2024-03-08 15:00:00,258.99,259.16,257.46,257.46,9731.0,258.99,259.16,257.46,257.46,9731.0
2024-03-08 15:30:00,257.43,258.16,257.17,257.27,67641.0,257.43,258.16,257.17,257.27,67641.0
2024-03-11 09:30:00,256.24,256.99,254.73,255.9,44492.0,256.24,256.99,254.73,255.9,44492.0
2024-03-11 10:00:00,255.91,256.03,254.47,254.84,22584.0,255.91,256.03,254.47,254.84,22584.0
2024-03-11 10:30:00,254.87,257.0,254.86,257.0,19236.0,254.87,257.0,254.86,257.0,19236.0
2024-03-11 11:00:00,257.06,257.06,256.15,256.26,7792.0,257.06,257.06,256.15,256.26,7792.0
2024-03-11 11:30:00,256.2,256.32,255.66,256.21,16171.0,256.2,256.32,255.66,256.21,16171.0
2024-03-11 12:00:00,256.21,256.83,255.94,256.83,8866.0,256.21,256.83,255.94,256.83,8866.0
2024-03-11 12:30:00,256.78,257.83,256.37,257.56,21261.0,256.78,257.83,256.37,257.56,21261.0
2024-03-11 13:00:00,257.61,258.47,257.49,258.47,31954.0,257.61,258.47,257.49,258.47,31954.0
2024-03-11 13:30:00,258.42,258.6,257.91,258.33,13621.0,258.42,258.6,257.91,258.33,13621.0
2024-03-11 14:00:00,258.35,258.59,257.79,258.12,22807.0,258.35,258.59,257.79,258.12,22807.0
2024-03-11 14:30:00,258.01,258.51,257.87,258.46,15481.0,258.01,258.51,257.87,258.46,15481.0
2024-03-11 15:00:00,258.44,258.68,258.32,258.54,23292.0,258.44,258.68,258.32,258.54,23292.0
2024-03-11 15:30:00,258.51,259.16,257.53,258.77,131798.0,258.51,259.16,257.53,258.77,131798.0
2024-03-12 09:30:00,258.0,259.42,256.49,258.72,45115.0,258.0,259.42,256.49,258.72,45115.0
2024-03-12 10:00:00,258.72,259.9,258.71,259.81,13117.0,258.72,259.9,258.71,259.81,13117.0
2024-03-12 10:30:00,259.99,260.73,259.7,260.4,46418.0,259.99,260.73,259.7,260.4,46418.0
2024-03-12 11:00:00,260.56,261.66,260.1,261.19,37148.0,260.56,261.66,260.1,261.19,37148.0
2024-03-12 11:30:00,261.03,261.03,259.7,259.88,26185.0,261.03,261.03,259.7,259.88,26185.0
2024-03-12 12:00:00,259.9,259.9,258.68,259.19,30012.0,259.9,259.9,258.68,259.19,30012.0
2024-03-12 12:30:00,259.19,259.55,257.97,258.48,41946.0,259.19,259.55,257.97,258.48,41946.0
2024-03-12 13:00:00,258.42,258.83,257.88,258.2,17597.0,258.42,258.83,257.88,258.2,17597.0
2024-03-12 13:30:00,258.33,259.31,258.25,258.52,33193.0,258.33,259.31,258.25,258.52,33193.0
2024-03-12 14:00:00,258.59,258.59,257.52,258.16,37225.0,258.59,258.59,257.52,258.16,37225.0
2024-03-12 14:30:00,258.24,258.35,257.73,258.33,20782.0,258.24,258.35,257.73,258.33,20782.0
2024-03-12 15:00:00,258.14,258.41,257.93,258.38,18191.0,258.14,258.41,257.93,258.38,18191.0
2024-03-12 15:30:00,258.35,259.21,258.16,259.1,55390.0,258.35,259.21,258.16,259.1,55390.0
2024-03-13 09:30:00,259.67,259.95,258.36,259.4,12541.0,259.67,259.95,258.36,259.4,12541.0
2024-03-13 10:00:00,258.91,261.72,258.91,261.46,12544.0,258.91,261.72,258.91,261.46,12544.0
2024-03-13 10:30:00,261.19,261.5,260.65,261.44,23336.0,261.19,261.5,260.65,261.44,23336.0
2024-03-13 11:00:00,261.23,261.23,258.74,258.74,12490.0,261.23,261.23,258.74,258.74,12490.0
2024-03-13 11:30:00,258.83,259.25,258.44,258.88,11072.0,258.83,259.25,258.44,258.88,11072.0
2024-03-13 12:00:00,258.68,259.06,258.27,258.27,7899.0,258.68,259.06,258.27,258.27,7899.0
2024-03-13 12:30:00,258.37,259.18,258.27,259.0,10727.0,258.37,259.18,258.27,259.0,10727.0
2024-03-13 13:00:00,258.85,258.94,258.3,258.92,9506.0,258.85,258.94,258.3,258.92,9506.0
2024-03-13 13:30:00,258.94,259.06,257.32,257.57,13341.0,258.94,259.06,257.32,257.57,13341.0
2024-03-13 14:00:00,257.69,257.96,256.87,256.88,17539.0,257.69,257.96,256.87,256.88,17539.0
2024-03-13 14:30:00,256.9,257.36,256.66,257.02,41796.0,256.9,257.36,256.66,257.02,41796.0
2024-03-13 15:00:00,257.0,257.1,256.06,256.4,26103.0,257.0,257.1,256.06,256.4,26103.0
2024-03-13 15:30:00,256.47,256.93,255.41,255.64,118575.0,256.47,256.93,255.41,255.64,118575.0
2024-03-14 09:30:00,255.11,256.76,253.79,254.73,35042.0,255.11,256.76,253.79,254.73,35042.0
2024-03-14 10:00:00,254.66,255.19,253.95,254.22,23372.0,254.66,255.19,253.95,254.22,23372.0
2024-03-14 10:30:00,254.02,254.4,252.95,253.29,25461.0,254.02,254.4,252.95,253.29,25461.0
2024-03-14 11:00:00,253.3,254.08,252.88,253.22,31711.0,253.3,254.08,252.88,253.22,31711.0
2024-03-14 11:30:00,253.37,254.99,253.37,254.99,10531.0,253.37,254.99,253.37,254.99,10531.0
2024-03-14 12:00:00,254.94,254.95,254.38,254.79,8847.0,254.94,254.95,254.38,254.79,8847.0
2024-03-14 12:30:00,254.67,254.67,253.25,253.25,12543.0,254.67,254.67,253.25,253.25,12543.0
2024-03-14 13:00:00,253.31,253.69,252.46,252.46,9552.0,253.31,253.69,252.46,252.46,9552.0
2024-03-14 13:30:00,252.12,253.59,252.05,253.39,9947.0,252.12,253.59,252.05,253.39,9947.0
2024-03-14 14:00:00,253.37,253.75,253.21,253.63,9879.0,253.37,253.75,253.21,253.63,9879.0
2024-03-14 14:30:00,253.64,253.64,253.08,253.16,15126.0,253.64,253.64,253.08,253.16,15126.0
2024-03-14 15:00:00,253.03,253.21,252.68,252.93,9755.0,253.03,253.21,252.68,252.93,9755.0
2024-03-14 15:30:00,252.95,254.48,252.6,254.48,48467.0,252.95,254.48,252.6,254.48,48467.0
2024-03-15 09:30:00,250.58,254.56,250.58,254.31,115871.0,250.58,254.56,250.58,254.31,115871.0
2024-03-15 10:00:00,254.31,255.0,253.98,254.48,8076.0,254.31,255.0,253.98,254.48,8076.0
2024-03-15 10:30:00,254.38,254.96,253.74,254.96,10126.0,254.38,254.96,253.74,254.96,10126.0
2024-03-15 11:00:00,255.01,255.07,254.4,254.93,9601.0,255.01,255.07,254.4,254.93,9601.0
2024-03-15 11:30:00,254.89,255.05,252.85,253.13,15230.0,254.89,255.05,252.85,253.13,15230.0
2024-03-15 12:00:00,253.17,253.38,252.66,253.01,7500.0,253.17,253.38,252.66,253.01,7500.0
2024-03-15 12:30:00,253.03,253.72,252.68,253.2,10906.0,253.03,253.72,252.68,253.2,10906.0
2024-03-15 13:00:00,253.1,253.71,252.93,253.05,14716.0,253.1,253.71,252.93,253.05,14716.0
2024-03-15 13:30:00,252.91,253.13,252.34,252.76,18072.0,252.91,253.13,252.34,252.76,18072.0
2024-03-15 14:00:00,252.88,253.26,252.22,252.49,23142.0,252.88,253.26,252.22,252.49,23142.0
2024-03-15 14:30:00,252.5,253.12,252.27,252.92,18897.0,252.5,253.12,252.27,252.92,18897.0
2024-03-15 15:00:00,252.73,253.02,252.45,252.53,23635.0,252.73,253.02,252.45,252.53,23635.0
2024-03-15 15:30:00,252.43,252.9,252.15,252.71,87590.0,252.43,252.9,252.15,252.71,87590.0
2024-03-18 09:30:00,253.98,254.96,252.17,252.94,13348.0,253.98,254.96,252.17,252.94,13348.0
2024-03-18 10:00:00,253.04,253.27,252.28,252.93,16358.0,253.04,253.27,252.28,252.93,16358.0
2024-03-18 10:30:00,252.83,253.69,252.53,253.08,12966.0,252.83,253.69,252.53,253.08,12966.0
2024-03-18 11:00:00,253.23,253.37,252.84,253.06,8727.0,253.23,253.37,252.84,253.06,8727.0
2024-03-18 11:30:00,253.02,253.64,252.73,253.29,16738.0,253.02,253.64,252.73,253.29,16738.0
2024-03-18 12:00:00,253.42,253.94,253.23,253.88,5780.0,253.42,253.94,253.23,253.88,5780.0
2024-03-18 12:30:00,253.98,254.37,253.98,254.36,4899.0,253.98,254.37,253.98,254.36,4899.0
2024-03-18 13:00:00,254.26,254.5,253.53,253.59,5749.0,254.26,254.5,253.53,253.59,5749.0
2024-03-18 13:30:00,253.64,253.69,252.84,253.14,32389.0,253.64,253.69,252.84,253.14,32389.0
2024-03-18 14:00:00,253.18,253.39,252.83,253.26,26266.0,253.18,253.39,252.83,253.26,26266.0
2024-03-18 14:30:00,253.19,253.84,252.82,253.65,57175.0,253.19,253.84,252.82,253.65,57175.0
2024-03-18 15:00:00,253.54,254.1,253.4,253.4,19415.0,253.54,254.1,253.4,253.4,19415.0
2024-03-18 15:30:00,253.24,253.92,253.04,253.87,128646.0,253.24,253.92,253.04,253.87,128646.0
2024-03-19 09:30:00,253.32,256.34,252.44,254.66,26432.0,253.32,256.34,252.44,254.66,26432.0
2024-03-19 10:00:00,254.42,254.77,252.89,253.08,11890.0,254.42,254.77,252.89,253.08,11890.0
2024-03-19 10:30:00,253.04,253.31,251.95,253.06,17847.0,253.04,253.31,251.95,253.06,17847.0
2024-03-19 11:00:00,252.89,253.45,252.55,253.45,11953.0,252.89,253.45,252.55,253.45,11953.0
2024-03-19 11:30:00,253.45,254.16,253.12,253.28,13598.0,253.45,254.16,253.12,253.28,13598.0
2024-03-19 12:00:00,253.15,253.27,252.76,252.81,9411.0,253.15,253.27,252.76,252.81,9411.0
2024-03-19 12:30:00,252.83,253.59,252.8,253.15,8856.0,252.83,253.59,252.8,253.15,8856.0
2024-03-19 13:00:00,253.16,253.72,252.71,253.72,15228.0,253.16,253.72,252.71,253.72,15228.0
2024-03-19 13:30:00,253.62,253.98,253.29,253.42,12287.0,253.62,253.98,253.29,253.42,12287.0
2024-03-19 14:00:00,253.37,254.46,253.16,254.41,17763.0,253.37,254.46,253.16,254.41,17763.0
2024-03-19 14:30:00,254.47,254.9,253.94,253.94,8513.0,254.47,254.9,253.94,253.94,8513.0
2024-03-19 15:00:00,253.81,253.93,252.98,253.32,21030.0,253.81,253.93,252.98,253.32,21030.0
2024-03-19 15:30:00,253.34,254.25,253.25,254.05,66982.0,253.34,254.25,253.25,254.05,66982.0
2024-03-20 09:30:00,254.19,255.35,252.99,253.25,55200.0,254.19,255.35,252.99,253.25,55200.0
2024-03-20 10:00:00,252.99,254.38,252.35,253.85,35916.0,252.99,254.38,252.35,253.85,35916.0
2024-03-20 10:30:00,253.8,254.18,252.99,253.59,40032.0,253.8,254.18,252.99,253.59,40032.0
2024-03-20 11:00:00,253.41,253.91,253.06,253.55,27697.0,253.41,253.91,253.06,253.55,27697.0
2024-03-20 11:30:00,253.59,253.62,253.29,253.62,18194.0,253.59,253.62,253.29,253.62,18194.0
2024-03-20 12:00:00,253.75,253.89,253.33,253.54,6630.0,253.75,253.89,253.33,253.54,6630.0
2024-03-20 12:30:00,253.48,253.55,252.43,252.43,10178.0,253.48,253.55,252.43,252.43,10178.0
2024-03-20 13:00:00,252.31,252.31,251.43,251.9,8627.0,252.31,252.31,251.43,251.9,8627.0
2024-03-20 13:30:00,251.81,252.0,251.6,251.89,6662.0,251.81,252.0,251.6,251.89,6662.0
2024-03-20 14:00:00,251.89,253.22,251.54,252.25,25694.0,251.89,253.22,251.54,252.25,25694.0
2024-03-20 14:30:00,252.34,253.22,251.22,252.4,74827.0,252.34,253.22,251.22,252.4,74827.0
2024-03-20 15:00:00,252.53,253.37,252.25,253.37,34543.0,252.53,253.37,252.25,253.37,34543.0
2024-03-20 15:30:00,253.43,253.86,252.31,252.74,142709.0,253.43,253.86,252.31,252.74,142709.0
2024-03-21 09:30:00,254.13,254.51,252.53,253.31,21529.0,254.13,254.51,252.53,253.31,21529.0
2024-03-21 10:00:00,252.95,253.28,252.31,253.25,27319.0,252.95,253.28,252.31,253.25,27319.0
2024-03-21 10:30:00,253.22,255.32,252.77,255.31,59045.0,253.22,255.32,252.77,255.31,59045.0
2024-03-21 11:00:00,255.28,255.59,254.42,254.48,35123.0,255.28,255.59,254.42,254.48,35123.0
2024-03-21 11:30:00,254.45,255.97,254.39,255.97,40132.0,254.45,255.97,254.39,255.97,40132.0
2024-03-21 12:00:00,255.96,256.29,255.5,256.29,29878.0,255.96,256.29,255.5,256.29,29878.0
2024-03-21 12:30:00,256.23,256.23,255.51,255.84,14796.0,256.23,256.23,255.51,255.84,14796.0
2024-03-21 13:00:00,255.84,256.17,254.92,255.34,42558.0,255.84,256.17,254.92,255.34,42558.0
2024-03-21 13:30:00,255.32,255.32,254.19,254.38,19683.0,255.32,255.32,254.19,254.38,19683.0
2024-03-21 14:00:00,254.47,254.86,254.28,254.75,17573.0,254.47,254.86,254.28,254.75,17573.0
2024-03-21 14:30:00,254.75,254.75,253.87,254.09,35768.0,254.75,254.75,253.87,254.09,35768.0
2024-03-21 15:00:00,254.16,254.99,254.15,254.6,28648.0,254.16,254.99,254.15,254.6,28648.0
2024-03-21 15:30:00,254.58,254.9,253.94,254.56,106112.0,254.58,254.9,253.94,254.56,106112.0
2024-03-22 09:30:00,254.8,254.8,253.82,254.27,12320.0,254.8,254.8,253.82,254.27,12320.0
2024-03-22 10:00:00,254.33,254.54,252.69,253.08,5504.0,254.33,254.54,252.69,253.08,5504.0
2024-03-22 10:30:00,253.07,253.07,252.11,252.39,17992.0,253.07,253.07,252.11,252.39,17992.0
2024-03-22 11:00:00,252.42,252.69,252.42,252.55,8688.0,252.42,252.69,252.42,252.55,8688.0
2024-03-22 11:30:00,252.63,252.84,252.32,252.49,6759.0,252.63,252.84,252.32,252.49,6759.0
2024-03-22 12:00:00,252.5,252.57,251.96,252.07,14156.0,252.5,252.57,251.96,252.07,14156.0
2024-03-22 12:30:00,252.13,252.17,251.33,251.57,8232.0,252.13,252.17,251.33,251.57,8232.0
2024-03-22 13:00:00,251.51,251.71,251.19,251.61,7006.0,251.51,251.71,251.19,251.61,7006.0
2024-03-22 13:30:00,251.61,252.55,251.28,252.53,24358.0,251.61,252.55,251.28,252.53,24358.0
2024-03-22 14:00:00,252.53,253.86,252.42,253.84,11605.0,252.53,253.86,252.42,253.84,11605.0
2024-03-22 14:30:00,253.76,253.76,252.96,253.23,13229.0,253.76,253.76,252.96,253.23,13229.0
2024-03-22 15:00:00,253.29,253.56,253.13,253.56,15236.0,253.29,253.56,253.13,253.56,15236.0
2024-03-22 15:30:00,253.53,254.26,252.39,252.41,89813.0,253.53,254.26,252.39,252.41,89813.0
2024-03-25 09:30:00,254.1,254.54,251.98,251.98,20897.0,254.1,254.54,251.98,251.98,20897.0
2024-03-25 10:00:00,252.11,252.11,250.42,250.49,14085.0,252.11,252.11,250.42,250.49,14085.0
2024-03-25 10:30:00,250.32,250.35,248.57,249.72,44590.0,250.32,250.35,248.57,249.72,44590.0
2024-03-25 11:00:00,249.73,250.43,249.43,249.67,22833.0,249.73,250.43,249.43,249.67,22833.0
2024-03-25 11:30:00,249.84,250.36,249.44,249.95,10118.0,249.84,250.36,249.44,249.95,10118.0
2024-03-25 12:00:00,249.75,249.95,249.49,249.86,4463.0,249.75,249.95,249.49,249.86,4463.0
2024-03-25 12:30:00,249.79,249.81,249.32,249.45,4997.0,249.79,249.81,249.32,249.45,4997.0
2024-03-25 13:00:00,249.46,249.46,248.76,248.89,9806.0,249.46,249.46,248.76,248.89,9806.0
2024-03-25 13:30:00,248.98,249.52,248.97,249.52,6284.0,248.98,249.52,248.97,249.52,6284.0
2024-03-25 14:00:00,249.59,249.59,248.58,248.84,22964.0,249.59,249.59,248.58,248.84,22964.0
2024-03-25 14:30:00,248.81,249.2,248.67,249.02,15179.0,248.81,249.2,248.67,249.02,15179.0
2024-03-25 15:00:00,249.02,249.02,248.31,248.54,19263.0,249.02,249.02,248.31,248.54,19263.0
2024-03-25 15:30:00,248.46,248.91,248.12,248.87,93392.0,248.46,248.91,248.12,248.87,93392.0
2024-03-26 09:30:00,249.85,250.37,248.01,248.12,27856.0,249.85,250.37,248.01,248.12,27856.0
2024-03-26 10:00:00,248.18,248.18,247.57,247.99,13823.0,248.18,248.18,247.57,247.99,13823.0
2024-03-26 10:30:00,248.01,248.92,248.0,248.34,24363.0,248.01,248.92,248.0,248.34,24363.0
2024-03-26 11:00:00,248.34,248.4,247.48,247.67,5414.0,248.34,248.4,247.48,247.67,5414.0
2024-03-26 11:30:00,247.67,248.14,247.67,247.92,8134.0,247.67,248.14,247.67,247.92,8134.0
2024-03-26 12:00:00,247.99,248.21,247.61,247.79,12218.0,247.99,248.21,247.61,247.79,12218.0
2024-03-26 12:30:00,247.67,248.03,247.65,247.85,6903.0,247.67,248.03,247.65,247.85,6903.0
2024-03-26 13:00:00,247.73,248.54,247.64,248.18,23405.0,247.73,248.54,247.64,248.18,23405.0
2024-03-26 13:30:00,248.2,249.03,247.96,249.02,15923.0,248.2,249.03,247.96,249.02,15923.0
2024-03-26 14:00:00,248.88,249.02,248.31,248.44,7293.0,248.88,249.02,248.31,248.44,7293.0
2024-03-26 14:30:00,248.41,249.42,248.31,249.32,35130.0,248.41,249.42,248.31,249.32,35130.0
2024-03-26 15:00:00,249.32,249.66,248.73,248.74,26016.0,249.32,249.66,248.73,248.74,26016.0
2024-03-26 15:30:00,248.77,249.04,247.63,247.87,134263.0,248.77,249.04,247.63,247.87,134263.0
2024-03-27 09:30:00,250.32,251.42,249.44,249.92,24173.0,250.32,251.42,249.44,249.92,24173.0
2024-03-27 10:00:00,250.02,250.29,249.59,250.06,20521.0,250.02,250.29,249.59,250.06,20521.0
2024-03-27 10:30:00,250.31,250.75,249.04,249.2,26643.0,250.31,250.75,249.04,249.2,26643.0
2024-03-27 11:00:00,249.09,250.44,249.08,250.22,16395.0,249.09,250.44,249.08,250.22,16395.0
2024-03-27 11:30:00,250.3,250.62,250.14,250.18,12575.0,250.3,250.62,250.14,250.18,12575.0
2024-03-27 12:00:00,250.18,250.42,250.02,250.13,19197.0,250.18,250.42,250.02,250.13,19197.0
2024-03-27 12:30:00,250.2,250.36,250.0,250.11,9273.0,250.2,250.36,250.0,250.11,9273.0
2024-03-27 13:00:00,250.01,250.21,249.59,249.79,10289.0,250.01,250.21,249.59,249.79,10289.0
2024-03-27 13:30:00,249.72,250.32,249.72,249.95,10422.0,249.72,250.32,249.72,249.95,10422.0
2024-03-27 14:00:00,249.96,250.09,249.74,249.93,11927.0,249.96,250.09,249.74,249.93,11927.0
2024-03-27 14:30:00,250.01,250.3,249.82,249.98,11816.0,250.01,250.3,249.82,249.98,11816.0
2024-03-27 15:00:00,249.78,250.64,249.72,250.64,13723.0,249.78,250.64,249.72,250.64,13723.0
2024-03-27 15:30:00,250.65,252.7,250.52,252.59,88382.0,250.65,252.7,250.52,252.59,88382.0
2024-03-28 09:30:00,252.71,252.71,247.96,251.46,20050.0,252.71,252.71,247.96,251.46,20050.0
2024-03-28 10:00:00,251.57,252.33,251.17,251.61,18350.0,251.57,252.33,251.17,251.61,18350.0
2024-03-28 10:30:00,251.69,252.76,251.68,252.45,11229.0,251.69,252.76,251.68,252.45,11229.0
2024-03-28 11:00:00,252.86,253.22,252.32,253.22,16390.0,252.86,253.22,252.32,253.22,16390.0
2024-03-28 11:30:00,252.96,253.21,251.65,251.81,12292.0,252.96,253.21,251.65,251.81,12292.0
2024-03-28 12:00:00,251.96,252.59,251.95,252.53,11675.0,251.96,252.59,251.95,252.53,11675.0
2024-03-28 12:30:00,252.54,252.58,251.89,252.51,14299.0,252.54,252.58,251.89,252.51,14299.0
2024-03-28 13:00:00,252.41,252.9,252.32,252.75,8036.0,252.41,252.9,252.32,252.75,8036.0
2024-03-28 13:30:00,252.7,253.13,252.39,253.13,7758.0,252.7,253.13,252.39,253.13,7758.0
2024-03-28 14:00:00,253.08,253.43,252.65,252.73,12348.0,253.08,253.43,252.65,252.73,12348.0
2024-03-28 14:30:00,252.73,253.29,252.61,252.96,16471.0,252.73,253.29,252.61,252.96,16471.0
2024-03-28 15:00:00,253.04,253.67,252.77,253.45,16260.0,253.04,253.67,252.77,253.45,16260.0
2024-03-28 15:30:00,253.54,253.77,252.51,252.65,91422.0,253.54,253.77,252.51,252.65,91422.0
2024-04-01 09:30:00,253.33,253.84,249.96,252.13,21555.0,253.33,253.84,249.96,252.13,21555.0
2024-04-01 10:00:00,252.08,252.1,248.75,248.78,11860.0,252.08,252.1,248.75,248.78,11860.0
2024-04-01 10:30:00,248.68,249.42,248.43,249.36,16470.0,248.68,249.42,248.43,249.36,16470.0
2024-04-01 11:00:00,249.4,249.89,248.19,248.2,17377.0,249.4,249.89,248.19,248.2,17377.0
2024-04-01 11:30:00,248.3,248.82,248.06,248.37,15530.0,248.3,248.82,248.06,248.37,15530.0
2024-04-01 12:00:00,248.22,248.56,248.02,248.45,19695.0,248.22,248.56,248.02,248.45,19695.0
2024-04-01 12:30:00,248.5,248.7,248.15,248.37,14666.0,248.5,248.7,248.15,248.37,14666.0
2024-04-01 13:00:00,248.13,248.51,247.6,247.79,34749.0,248.13,248.51,247.6,247.79,34749.0
2024-04-01 13:30:00,247.85,248.66,247.78,248.22,10562.0,247.85,248.66,247.78,248.22,10562.0
2024-04-01 14:00:00,248.17,249.01,248.15,248.53,7734.0,248.17,249.01,248.15,248.53,7734.0
2024-04-01 14:30:00,248.53,248.61,247.75,247.86,16536.0,248.53,248.61,247.75,247.86,16536.0
2024-04-01 15:00:00,247.81,248.48,247.61,248.29,10992.0,247.81,248.48,247.61,248.29,10992.0
2024-04-01 15:30:00,248.31,248.97,248.13,248.79,76366.0,248.31,248.97,248.13,248.79,76366.0
2024-04-02 09:30:00,246.71,247.31,242.29,243.16,59607.0,246.71,247.31,242.29,243.16,59607.0
2024-04-02 10:00:00,243.01,244.1,242.72,243.1,41201.0,243.01,244.1,242.72,243.1,41201.0
2024-04-02 10:30:00,243.15,244.88,243.08,244.05,36340.0,243.15,244.88,243.08,244.05,36340.0
2024-04-02 11:00:00,244.05,245.19,244.03,244.36,25121.0,244.05,245.19,244.03,244.36,25121.0
2024-04-02 11:30:00,244.33,244.84,244.04,244.48,14828.0,244.33,244.84,244.04,244.48,14828.0
2024-04-02 12:00:00,244.39,244.39,243.78,244.04,13647.0,244.39,244.39,243.78,244.04,13647.0
2024-04-02 12:30:00,243.93,244.64,243.93,244.3,13282.0,243.93,244.64,243.93,244.3,13282.0
2024-04-02 13:00:00,244.42,244.42,243.54,243.79,10456.0,244.42,244.42,243.54,243.79,10456.0
2024-04-02 13:30:00,243.8,244.01,243.66,243.8,9544.0,243.8,244.01,243.66,243.8,9544.0
2024-04-02 14:00:00,243.79,244.94,243.73,244.57,17676.0,243.79,244.94,243.73,244.57,17676.0
2024-04-02 14:30:00,244.61,244.62,244.12,244.12,11631.0,244.61,244.62,244.12,244.12,11631.0
2024-04-02 15:00:00,244.14,244.81,244.09,244.46,20981.0,244.14,244.81,244.09,244.46,20981.0
2024-04-02 15:30:00,244.58,245.59,244.01,245.52,115052.0,244.58,245.59,244.01,245.52,115052.0
2024-04-03 09:30:00,245.51,246.0,244.08,244.22,17207.0,245.51,246.0,244.08,244.22,17207.0
2024-04-03 10:00:00,244.57,245.16,244.08,244.08,23931.0,244.57,245.16,244.08,244.08,23931.0
2024-04-03 10:30:00,244.22,244.29,243.46,243.85,28522.0,244.22,244.29,243.46,243.85,28522.0
2024-04-03 11:00:00,243.92,244.67,243.78,243.9,18174.0,243.92,244.67,243.78,243.9,18174.0
2024-04-03 11:30:00,243.92,243.97,243.07,243.31,21296.0,243.92,243.97,243.07,243.31,21296.0
2024-04-03 12:00:00,243.24,243.6,242.66,243.48,30570.0,243.24,243.6,242.66,243.48,30570.0
2024-04-03 12:30:00,243.43,243.61,242.84,243.43,22187.0,243.43,243.61,242.84,243.43,22187.0
2024-04-03 13:00:00,243.49,243.59,242.93,243.24,18057.0,243.49,243.59,242.93,243.24,18057.0
2024-04-03 13:30:00,243.17,243.36,242.61,243.12,18067.0,243.17,243.36,242.61,243.12,18067.0
2024-04-03 14:00:00,243.21,243.31,242.88,242.91,23667.0,243.21,243.31,242.88,242.91,23667.0
2024-04-03 14:30:00,242.98,243.37,242.59,243.11,23760.0,242.98,243.37,242.59,243.11,23760.0
2024-04-03 15:00:00,243.12,243.12,241.95,242.23,23721.0,243.12,243.12,241.95,242.23,23721.0
2024-04-03 15:30:00,242.29,243.08,242.22,242.95,101557.0,242.29,243.08,242.22,242.95,101557.0
2024-04-04 09:30:00,245.08,246.04,242.59,243.14,30588.0,245.08,246.04,242.59,243.14,30588.0
2024-04-04 10:00:00,243.37,243.99,242.57,243.34,20258.0,243.37,243.99,242.57,243.34,20258.0
2024-04-04 10:30:00,243.48,243.75,242.67,243.07,16019.0,243.48,243.75,242.67,243.07,16019.0
2024-04-04 11:00:00,243.07,243.18,242.13,242.29,32891.0,243.07,243.18,242.13,242.29,32891.0
2024-04-04 11:30:00,242.33,243.69,242.28,243.27,33606.0,242.33,243.69,242.28,243.27,33606.0
2024-04-04 12:00:00,243.3,243.74,242.93,243.66,32129.0,243.3,243.74,242.93,243.66,32129.0
2024-04-04 12:30:00,243.32,243.5,242.49,242.73,20730.0,243.32,243.5,242.49,242.73,20730.0
2024-04-04 13:00:00,242.75,243.52,242.56,243.51,30593.0,242.75,243.52,242.56,243.51,30593.0
2024-04-04 13:30:00,243.61,243.94,243.09,243.17,16268.0,243.61,243.94,243.09,243.17,16268.0
2024-04-04 14:00:00,243.19,243.19,240.5,240.5,40962.0,243.19,243.19,240.5,240.5,40962.0
2024-04-04 14:30:00,240.45,240.57,239.46,239.51,29671.0,240.45,240.57,239.46,239.51,29671.0
2024-04-04 15:00:00,239.47,240.53,238.94,238.94,31432.0,239.47,240.53,238.94,238.94,31432.0
2024-04-04 15:30:00,238.9,239.52,238.31,238.57,91427.0,238.9,239.52,238.31,238.57,91427.0
2024-04-05 09:30:00,239.02,241.02,238.03,240.04,14206.0,239.02,241.02,238.03,240.04,14206.0
2024-04-05 10:00:00,240.16,240.64,239.62,239.98,10939.0,240.16,240.64,239.62,239.98,10939.0
2024-04-05 10:30:00,239.76,241.54,239.76,241.54,12426.0,239.76,241.54,239.76,241.54,12426.0
2024-04-05 11:00:00,241.48,241.85,240.81,241.78,12688.0,241.48,241.85,240.81,241.78,12688.0
2024-04-05 11:30:00,241.64,241.87,241.08,241.85,13494.0,241.64,241.87,241.08,241.85,13494.0
2024-04-05 12:00:00,241.63,241.94,241.4,241.41,11413.0,241.63,241.94,241.4,241.41,11413.0
2024-04-05 12:30:00,241.47,241.91,241.02,241.88,11945.0,241.47,241.91,241.02,241.88,11945.0
2024-04-05 13:00:00,241.77,241.77,240.83,241.1,12769.0,241.77,241.77,240.83,241.1,12769.0
2024-04-05 13:30:00,241.24,241.45,240.17,240.2,12130.0,241.24,241.45,240.17,240.2,12130.0
2024-04-05 14:00:00,240.17,241.18,239.97,240.43,12554.0,240.17,241.18,239.97,240.43,12554.0
2024-04-05 14:30:00,240.44,240.78,239.9,240.42,15081.0,240.44,240.78,239.9,240.42,15081.0
2024-04-05 15:00:00,240.55,240.94,240.44,240.57,13620.0,240.55,240.94,240.44,240.57,13620.0
2024-04-05 15:30:00,240.5,241.68,240.4,241.51,69505.0,240.5,241.68,240.4,241.51,69505.0
2024-04-08 09:30:00,241.48,241.98,239.58,241.72,22095.0,241.48,241.98,239.58,241.72,22095.0
2024-04-08 10:00:00,241.51,242.63,241.11,242.61,18882.0,241.51,242.63,241.11,242.61,18882.0
2024-04-08 10:30:00,242.46,242.97,241.89,242.17,18126.0,242.46,242.97,241.89,242.17,18126.0
2024-04-08 11:00:00,242.17,242.56,242.03,242.27,12244.0,242.17,242.56,242.03,242.27,12244.0
2024-04-08 11:30:00,242.17,242.29,241.61,242.09,13486.0,242.17,242.29,241.61,242.09,13486.0
2024-04-08 12:00:00,241.93,242.58,241.92,242.25,26667.0,241.93,242.58,241.92,242.25,26667.0
2024-04-08 12:30:00,242.25,242.96,242.06,242.84,12732.0,242.25,242.96,242.06,242.84,12732.0
2024-04-08 13:00:00,242.79,242.79,242.4,242.61,19270.0,242.79,242.79,242.4,242.61,19270.0
2024-04-08 13:30:00,242.67,242.76,242.28,242.64,6596.0,242.67,242.76,242.28,242.64,6596.0
2024-04-08 14:00:00,242.7,242.7,241.84,241.98,7074.0,242.7,242.7,241.84,241.98,7074.0
2024-04-08 14:30:00,241.88,242.17,241.87,242.1,3312.0,241.88,242.17,241.87,242.1,3312.0
2024-04-08 15:00:00,242.18,242.18,241.63,241.82,5190.0,242.18,242.18,241.63,241.82,5190.0
2024-04-08 15:30:00,241.8,242.16,241.21,241.6,42241.0,241.8,242.16,241.21,241.6,42241.0
2024-04-09 09:30:00,244.35,247.01,244.35,245.83,24519.0,244.35,247.01,244.35,245.83,24519.0
2024-04-09 10:00:00,245.33,246.5,245.21,245.8,13334.0,245.33,246.5,245.21,245.8,13334.0
2024-04-09 10:30:00,245.76,245.99,244.74,245.78,18761.0,245.76,245.99,244.74,245.78,18761.0
2024-04-09 11:00:00,245.8,246.03,245.02,245.02,6711.0,245.8,246.03,245.02,245.02,6711.0
2024-04-09 11:30:00,245.18,245.88,244.88,245.35,7495.0,245.18,245.88,244.88,245.35,7495.0
2024-04-09 12:00:00,245.38,245.84,245.21,245.66,11831.0,245.38,245.84,245.21,245.66,11831.0
2024-04-09 12:30:00,245.7,246.01,245.55,246.01,9685.0,245.7,246.01,245.55,246.01,9685.0
2024-04-09 13:00:00,245.85,246.47,245.77,245.89,10708.0,245.85,246.47,245.77,245.89,10708.0
2024-04-09 13:30:00,246.01,246.08,245.01,245.34,11749.0,246.01,246.08,245.01,245.34,11749.0
2024-04-09 14:00:00,244.96,245.04,244.46,244.56,11025.0,244.96,245.04,244.46,244.56,11025.0
2024-04-09 14:30:00,244.62,244.94,244.38,244.67,12444.0,244.62,244.94,244.38,244.67,12444.0
2024-04-09 15:00:00,244.74,245.56,244.25,245.48,13362.0,244.74,245.56,244.25,245.48,13362.0
2024-04-09 15:30:00,245.51,245.88,244.53,245.36,55567.0,245.51,245.88,244.53,245.36,55567.0
2024-04-10 09:30:00,239.06,241.76,236.53,238.7,38449.0,239.06,241.76,236.53,238.7,38449.0
2024-04-10 10:00:00,238.49,239.91,238.49,239.42,18664.0,238.49,239.91,238.49,239.42,18664.0
2024-04-10 10:30:00,239.44,239.93,238.93,239.1,11779.0,239.44,239.93,238.93,239.1,11779.0
2024-04-10 11:00:00,239.13,239.81,238.72,239.78,14991.0,239.13,239.81,238.72,239.78,14991.0
2024-04-10 11:30:00,239.71,239.98,239.35,239.61,7480.0,239.71,239.98,239.35,239.61,7480.0
2024-04-10 12:00:00,239.57,239.75,238.82,239.12,7541.0,239.57,239.75,238.82,239.12,7541.0
2024-04-10 12:30:00,238.94,239.89,238.92,239.85,5213.0,238.94,239.89,238.92,239.85,5213.0
2024-04-10 13:00:00,239.84,240.59,238.61,239.91,10562.0,239.84,240.59,238.61,239.91,10562.0
2024-04-10 13:30:00,239.48,240.15,238.67,239.5,8141.0,239.48,240.15,238.67,239.5,8141.0
2024-04-10 14:00:00,239.53,239.83,238.91,238.94,5720.0,239.53,239.83,238.91,238.94,5720.0
2024-04-10 14:30:00,238.97,239.5,238.76,238.87,9282.0,238.97,239.5,238.76,238.87,9282.0
2024-04-10 15:00:00,238.89,240.54,238.76,240.0,13335.0,238.89,240.54,238.76,240.0,13335.0
2024-04-10 15:30:00,239.97,239.97,238.88,239.41,54963.0,239.97,239.97,238.88,239.41,54963.0
2024-04-11 09:30:00,240.34,242.05,238.3,238.3,26353.0,240.34,242.05,238.3,238.3,26353.0
2024-04-11 10:00:00,238.3,238.3,237.07,237.07,12713.0,238.3,238.3,237.07,237.07,12713.0
2024-04-11 10:30:00,237.13,237.91,236.94,237.19,14492.0,237.13,237.91,236.94,237.19,14492.0
2024-04-11 11:00:00,237.08,237.61,236.87,237.48,11666.0,237.08,237.61,236.87,237.48,11666.0
2024-04-11 11:30:00,237.38,237.63,236.96,237.35,14142.0,237.38,237.63,236.96,237.35,14142.0
2024-04-11 12:00:00,237.35,237.72,237.02,237.28,10219.0,237.35,237.72,237.02,237.28,10219.0
2024-04-11 12:30:00,237.11,237.79,237.11,237.26,8629.0,237.11,237.79,237.11,237.26,8629.0
2024-04-11 13:00:00,237.34,238.31,237.05,238.04,11196.0,237.34,238.31,237.05,238.04,11196.0
2024-04-11 13:30:00,238.07,238.43,237.66,238.18,9974.0,238.07,238.43,237.66,238.18,9974.0
2024-04-11 14:00:00,238.16,238.71,238.13,238.32,12638.0,238.16,238.71,238.13,238.32,12638.0
2024-04-11 14:30:00,238.33,238.62,237.86,237.92,19383.0,238.33,238.62,237.86,237.92,19383.0
2024-04-11 15:00:00,237.92,238.24,237.61,238.18,21113.0,237.92,238.24,237.61,238.18,21113.0
2024-04-11 15:30:00,238.17,238.33,237.34,237.94,76020.0,238.17,238.33,237.34,237.94,76020.0
2024-04-12 09:30:00,235.35,236.93,233.96,236.09,18113.0,235.35,236.93,233.96,236.09,18113.0
2024-04-12 10:00:00,235.88,236.44,235.25,236.43,15381.0,235.88,236.44,235.25,236.43,15381.0
2024-04-12 10:30:00,236.28,236.28,233.85,234.43,28632.0,236.28,236.28,233.85,234.43,28632.0
2024-04-12 11:00:00,234.59,235.25,234.59,235.09,28371.0,234.59,235.25,234.59,235.09,28371.0
2024-04-12 11:30:00,235.22,235.22,234.34,234.83,21867.0,235.22,235.22,234.34,234.83,21867.0
2024-04-12 12:00:00,234.84,234.94,233.5,233.5,12938.0,234.84,234.94,233.5,233.5,12938.0
2024-04-12 12:30:00,233.61,233.66,233.15,233.66,10184.0,233.61,233.66,233.15,233.66,10184.0
2024-04-12 13:00:00,233.73,233.9,233.03,233.03,17989.0,233.73,233.9,233.03,233.03,17989.0
2024-04-12 13:30:00,233.03,234.4,232.86,233.51,18999.0,233.03,234.4,232.86,233.51,18999.0
2024-04-12 14:00:00,233.52,234.67,233.35,234.15,14674.0,233.52,234.67,233.35,234.15,14674.0
2024-04-12 14:30:00,233.87,234.02,233.39,233.56,20505.0,233.87,234.02,233.39,233.56,20505.0
2024-04-12 15:00:00,233.54,234.02,233.39,233.45,30494.0,233.54,234.02,233.39,233.45,30494.0
2024-04-12 15:30:00,233.49,234.33,233.21,234.13,97018.0,233.49,234.33,233.21,234.13,97018.0
2024-04-15 09:30:00,236.93,236.93,234.64,234.65,16564.0,236.93,236.93,234.64,234.65,16564.0
2024-04-15 10:00:00,234.75,234.75,232.7,233.76,19141.0,234.75,234.75,232.7,233.76,19141.0
2024-04-15 10:30:00,233.57,233.86,233.21,233.49,6698.0,233.57,233.86,233.21,233.49,6698.0
2024-04-15 11:00:00,233.44,233.78,233.26,233.71,5540.0,233.44,233.78,233.26,233.71,5540.0
2024-04-15 11:30:00,233.79,234.37,233.78,233.87,11280.0,233.79,234.37,233.78,233.87,11280.0
2024-04-15 12:00:00,233.79,234.08,233.05,233.3,7991.0,233.79,234.08,233.05,233.3,7991.0
2024-04-15 12:30:00,233.3,233.3,232.34,232.57,12101.0,233.3,233.3,232.34,232.57,12101.0
2024-04-15 13:00:00,232.57,232.85,231.57,231.57,4813.0,232.57,232.85,231.57,231.57,4813.0
2024-04-15 13:30:00,231.61,231.99,231.14,231.99,8077.0,231.61,231.99,231.14,231.99,8077.0
2024-04-15 14:00:00,231.8,231.82,231.36,231.52,7282.0,231.8,231.82,231.36,231.52,7282.0
2024-04-15 14:30:00,231.38,232.1,230.66,230.98,14503.0,231.38,232.1,230.66,230.98,14503.0
2024-04-15 15:00:00,230.88,230.98,230.14,230.54,21565.0,230.88,230.98,230.14,230.54,21565.0
2024-04-15 15:30:00,230.65,231.43,230.4,231.2,54317.0,230.65,231.43,230.4,231.2,54317.0
2024-04-16 09:30:00,232.32,232.58,228.93,230.21,32306.0,232.32,232.58,228.93,230.21,32306.0
2024-04-16 10:00:00,230.21,231.92,229.98,230.91,19705.0,230.21,231.92,229.98,230.91,19705.0
2024-04-16 10:30:00,230.83,230.83,229.5,229.5,23935.0,230.83,230.83,229.5,229.5,23935.0
2024-04-16 11:00:00,229.46,231.02,229.45,230.94,13309.0,229.46,231.02,229.45,230.94,13309.0
2024-04-16 11:30:00,230.83,231.67,230.37,231.47,11696.0,230.83,231.67,230.37,231.47,11696.0
2024-04-16 12:00:00,231.35,231.35,230.64,231.24,8624.0,231.35,231.35,230.64,231.24,8624.0
2024-04-16 12:30:00,231.2,231.24,230.4,231.24,10513.0,231.2,231.24,230.4,231.24,10513.0
2024-04-16 13:00:00,231.14,231.14,230.39,230.51,8091.0,231.14,231.14,230.39,230.51,8091.0
2024-04-16 13:30:00,230.6,230.86,229.63,230.21,11857.0,230.6,230.86,229.63,230.21,11857.0
2024-04-16 14:00:00,230.45,231.31,229.0,229.36,19345.0,230.45,231.31,229.0,229.36,19345.0
2024-04-16 14:30:00,229.41,230.73,229.4,230.67,49769.0,229.41,230.73,229.4,230.67,49769.0
2024-04-16 15:00:00,230.67,230.76,229.6,229.6,22057.0,230.67,230.76,229.6,229.6,22057.0
2024-04-16 15:30:00,229.55,229.86,228.75,229.25,63344.0,229.55,229.86,228.75,229.25,63344.0
2024-04-17 09:30:00,230.56,231.58,228.07,229.55,45169.0,230.56,231.58,228.07,229.55,45169.0
2024-04-17 10:00:00,229.68,229.86,228.4,229.18,15429.0,229.68,229.86,228.4,229.18,15429.0
2024-04-17 10:30:00,229.11,229.95,229.02,229.29,33799.0,229.11,229.95,229.02,229.29,33799.0
2024-04-17 11:00:00,229.49,229.93,229.35,229.47,15156.0,229.49,229.93,229.35,229.47,15156.0
2024-04-17 11:30:00,229.5,230.17,229.19,229.7,17440.0,229.5,230.17,229.19,229.7,17440.0
2024-04-17 12:00:00,229.68,229.68,228.2,228.2,12664.0,229.68,229.68,228.2,228.2,12664.0
2024-04-17 12:30:00,227.92,228.59,227.65,227.97,6490.0,227.92,228.59,227.65,227.97,6490.0
2024-04-17 13:00:00,227.82,228.93,227.82,228.93,5865.0,227.82,228.93,227.82,228.93,5865.0
2024-04-17 13:30:00,229.08,229.36,228.45,229.17,13228.0,229.08,229.36,228.45,229.17,13228.0
2024-04-17 14:00:00,229.02,229.18,228.16,228.46,11442.0,229.02,229.18,228.16,228.46,11442.0
2024-04-17 14:30:00,228.54,229.49,227.65,227.88,14052.0,228.54,229.49,227.65,227.88,14052.0
2024-04-17 15:00:00,227.73,228.26,227.39,228.05,27522.0,227.73,228.26,227.39,228.05,27522.0
2024-04-17 15:30:00,228.08,228.48,226.87,227.13,83030.0,228.08,228.48,226.87,227.13,83030.0
2024-04-18 09:30:00,225.19,227.24,222.71,227.04,21519.0,225.19,227.24,222.71,227.04,21519.0
2024-04-18 10:00:00,227.36,228.98,226.8,228.98,19249.0,227.36,228.98,226.8,228.98,19249.0
2024-04-18 10:30:00,228.98,229.56,228.62,229.22,30401.0,228.98,229.56,228.62,229.22,30401.0
2024-04-18 11:00:00,229.12,230.23,229.09,229.68,23305.0,229.12,230.23,229.09,229.68,23305.0
2024-04-18 11:30:00,229.52,230.52,229.41,229.99,16194.0,229.52,230.52,229.41,229.99,16194.0
2024-04-18 12:00:00,229.92,230.35,229.15,229.36,10960.0,229.92,230.35,229.15,229.36,10960.0
2024-04-18 12:30:00,229.42,229.55,228.69,228.69,8641.0,229.42,229.55,228.69,228.69,8641.0
2024-04-18 13:00:00,228.84,228.96,227.28,228.03,12004.0,228.84,228.96,227.28,228.03,12004.0
2024-04-18 13:30:00,227.87,227.87,226.64,227.03,7763.0,227.87,227.87,226.64,227.03,7763.0
2024-04-18 14:00:00,227.02,227.02,226.2,226.2,5439.0,227.02,227.02,226.2,226.2,5439.0
2024-04-18 14:30:00,226.02,226.22,225.58,225.76,9910.0,226.02,226.22,225.58,225.76,9910.0
2024-04-18 15:00:00,225.98,226.92,225.93,226.87,9441.0,225.98,226.92,225.93,226.87,9441.0
2024-04-18 15:30:00,226.88,227.35,226.71,227.26,56988.0,226.88,227.35,226.71,227.26,56988.0
2024-04-19 09:30:00,227.54,229.57,227.54,229.57,46108.0,227.54,229.57,227.54,229.57,46108.0
2024-04-19 10:00:00,229.43,229.85,228.53,229.14,17369.0,229.43,229.85,228.53,229.14,17369.0
2024-04-19 10:30:00,229.18,229.18,227.7,228.15,11284.0,229.18,229.18,227.7,228.15,11284.0
2024-04-19 11:00:00,227.99,228.13,227.45,227.66,11878.0,227.99,228.13,227.45,227.66,11878.0
2024-04-19 11:30:00,227.7,227.86,227.31,227.37,9917.0,227.7,227.86,227.31,227.37,9917.0
2024-04-19 12:00:00,227.45,227.78,226.74,226.76,10461.0,227.45,227.78,226.74,226.76,10461.0
2024-04-19 12:30:00,226.86,227.15,226.35,226.91,13575.0,226.86,227.15,226.35,226.91,13575.0
2024-04-19 13:00:00,227.08,227.09,226.25,226.26,9966.0,227.08,227.09,226.25,226.26,9966.0
2024-04-19 13:30:00,226.47,227.13,226.28,226.67,13131.0,226.47,227.13,226.28,226.67,13131.0
2024-04-19 14:00:00,226.41,226.79,226.02,226.29,15851.0,226.41,226.79,226.02,226.29,15851.0
2024-04-19 14:30:00,226.29,226.51,225.54,226.14,15572.0,226.29,226.51,225.54,226.14,15572.0
2024-04-19 15:00:00,226.09,227.39,226.05,227.19,63336.0,226.09,227.39,226.05,227.19,63336.0
2024-04-19 15:30:00,227.18,228.32,226.88,228.17,88490.0,227.18,228.32,226.88,228.17,88490.0
2024-04-22 09:30:00,230.36,230.69,228.0,230.46,16538.0,230.36,230.69,228.0,230.46,16538.0
2024-04-22 10:00:00,230.82,231.58,230.45,231.39,17500.0,230.82,231.58,230.45,231.39,17500.0
2024-04-22 10:30:00,231.38,231.84,229.99,230.44,37574.0,231.38,231.84,229.99,230.44,37574.0
2024-04-22 11:00:00,230.3,230.51,229.96,230.35,7621.0,230.3,230.51,229.96,230.35,7621.0
2024-04-22 11:30:00,230.28,230.47,229.42,229.92,21862.0,230.28,230.47,229.42,229.92,21862.0
2024-04-22 12:00:00,230.02,230.45,229.33,229.58,14618.0,230.02,230.45,229.33,229.58,14618.0
2024-04-22 12:30:00,229.66,229.72,229.11,229.67,4448.0,229.66,229.72,229.11,229.67,4448.0
2024-04-22 13:00:00,229.73,230.77,229.54,230.77,9455.0,229.73,230.77,229.54,230.77,9455.0
2024-04-22 13:30:00,230.86,232.04,230.62,231.96,9768.0,230.86,232.04,230.62,231.96,9768.0
2024-04-22 14:00:00,232.0,232.98,231.87,232.71,23134.0,232.0,232.98,231.87,232.71,23134.0
2024-04-22 14:30:00,232.62,232.68,231.41,231.55,17474.0,232.62,232.68,231.41,231.55,17474.0
2024-04-22 15:00:00,231.38,231.89,230.87,231.74,20370.0,231.38,231.89,230.87,231.74,20370.0
2024-04-22 15:30:00,231.6,231.78,230.73,231.33,67014.0,231.6,231.78,230.73,231.33,67014.0
2024-04-23 09:30:00,235.95,239.1,232.12,236.9,36161.0,235.95,239.1,232.12,236.9,36161.0
2024-04-23 10:00:00,236.82,236.82,235.26,236.76,18166.0,236.82,236.82,235.26,236.76,18166.0
2024-04-23 10:30:00,236.66,237.0,236.07,236.65,15335.0,236.66,237.0,236.07,236.65,15335.0
2024-04-23 11:00:00,236.68,236.68,235.64,236.43,10515.0,236.68,236.68,235.64,236.43,10515.0
2024-04-23 11:30:00,236.48,236.48,235.31,235.76,18899.0,236.48,236.48,235.31,235.76,18899.0
2024-04-23 12:00:00,235.66,235.97,235.45,235.71,7692.0,235.66,235.97,235.45,235.71,7692.0
2024-04-23 12:30:00,235.57,236.11,235.43,235.9,12662.0,235.57,236.11,235.43,235.9,12662.0
2024-04-23 13:00:00,235.79,237.55,235.79,237.53,19546.0,235.79,237.55,235.79,237.53,19546.0
2024-04-23 13:30:00,237.59,238.63,237.49,238.09,29876.0,237.59,238.63,237.49,238.09,29876.0
2024-04-23 14:00:00,238.06,239.64,237.99,239.34,51742.0,238.06,239.64,237.99,239.34,51742.0
2024-04-23 14:30:00,239.31,239.92,239.15,239.76,36865.0,239.31,239.92,239.15,239.76,36865.0
2024-04-23 15:00:00,239.72,239.84,238.89,238.94,73616.0,239.72,239.84,238.89,238.94,73616.0
2024-04-23 15:30:00,238.93,239.28,238.28,238.66,151740.0,238.93,239.28,238.28,238.66,151740.0
2024-04-24 09:30:00,238.3,244.27,237.7,243.19,116416.0,238.3,244.27,237.7,243.19,116416.0
2024-04-24 10:00:00,243.33,243.34,241.84,242.22,125200.0,243.33,243.34,241.84,242.22,125200.0
2024-04-24 10:30:00,242.08,242.1,239.8,240.51,90877.0,242.08,242.1,239.8,240.51,90877.0
2024-04-24 11:00:00,240.51,241.1,239.71,241.02,46922.0,240.51,241.1,239.71,241.02,46922.0
2024-04-24 11:30:00,241.02,241.05,238.81,239.22,26408.0,241.02,241.05,238.81,239.22,26408.0
2024-04-24 12:00:00,239.21,239.28,237.93,238.9,21713.0,239.21,239.28,237.93,238.9,21713.0
2024-04-24 12:30:00,238.77,239.3,238.39,239.3,13428.0,238.77,239.3,238.39,239.3,13428.0
2024-04-24 13:00:00,239.22,239.45,238.6,239.45,11439.0,239.22,239.45,238.6,239.45,11439.0
2024-04-24 13:30:00,239.46,240.92,239.46,240.63,19283.0,239.46,240.92,239.46,240.63,19283.0
2024-04-24 14:00:00,240.53,240.66,239.68,240.19,24468.0,240.53,240.66,239.68,240.19,24468.0
2024-04-24 14:30:00,240.02,240.34,239.7,240.21,21140.0,240.02,240.34,239.7,240.21,21140.0
2024-04-24 15:00:00,240.17,240.43,239.3,240.43,48574.0,240.17,240.43,239.3,240.43,48574.0
2024-04-24 15:30:00,240.46,241.22,239.86,240.73,130240.0,240.46,241.22,239.86,240.73,130240.0
2024-04-25 09:30:00,239.32,239.89,234.17,234.63,47510.0,239.32,239.89,234.17,234.63,47510.0
2024-04-25 10:00:00,234.14,234.46,233.01,233.52,24749.0,234.14,234.46,233.01,233.52,24749.0
2024-04-25 10:30:00,233.43,233.91,232.83,233.54,20400.0,233.43,233.91,232.83,233.54,20400.0
2024-04-25 11:00:00,233.55,234.05,232.69,233.69,17687.0,233.55,234.05,232.69,233.69,17687.0
2024-04-25 11:30:00,233.68,233.89,232.79,233.6,23300.0,233.68,233.89,232.79,233.6,23300.0
2024-04-25 12:00:00,233.5,233.64,232.79,233.22,22967.0,233.5,233.64,232.79,233.22,22967.0
2024-04-25 12:30:00,233.22,233.8,232.76,233.46,39486.0,233.22,233.8,232.76,233.46,39486.0
2024-04-25 13:00:00,233.48,233.77,232.42,232.75,34893.0,233.48,233.77,232.42,232.75,34893.0
2024-04-25 13:30:00,232.84,234.48,232.62,234.43,24791.0,232.84,234.48,232.62,234.43,24791.0
2024-04-25 14:00:00,234.37,234.54,233.67,233.69,28831.0,234.37,234.54,233.67,233.69,28831.0
2024-04-25 14:30:00,233.67,234.06,233.42,233.95,21764.0,233.67,234.06,233.42,233.95,21764.0
2024-04-25 15:00:00,234.05,235.41,234.04,234.88,36950.0,234.05,235.41,234.04,234.88,36950.0
2024-04-25 15:30:00,234.86,234.86,233.44,234.07,138998.0,234.86,234.86,233.44,234.07,138998.0
2024-04-26 09:30:00,233.1,235.68,233.1,234.95,33115.0,233.1,235.68,233.1,234.95,33115.0
2024-04-26 10:00:00,234.78,235.81,234.52,235.62,37462.0,234.78,235.81,234.52,235.62,37462.0
2024-04-26 10:30:00,235.45,236.93,235.36,236.83,22423.0,235.45,236.93,235.36,236.83,22423.0
2024-04-26 11:00:00,236.86,236.86,235.76,236.14,32275.0,236.86,236.86,235.76,236.14,32275.0
2024-04-26 11:30:00,236.2,236.21,235.49,236.13,24144.0,236.2,236.21,235.49,236.13,24144.0
2024-04-26 12:00:00,236.13,236.5,235.3,235.31,12770.0,236.13,236.5,235.3,235.31,12770.0
2024-04-26 12:30:00,235.29,235.6,234.95,235.45,15803.0,235.29,235.6,234.95,235.45,15803.0
2024-04-26 13:00:00,235.45,236.1,235.44,236.05,7317.0,235.45,236.1,235.44,236.05,7317.0
2024-04-26 13:30:00,236.03,236.06,235.45,235.63,10655.0,236.03,236.06,235.45,235.63,10655.0
2024-04-26 14:00:00,235.72,235.97,235.53,235.73,14058.0,235.72,235.97,235.53,235.73,14058.0
2024-04-26 14:30:00,235.76,236.37,235.41,236.37,14792.0,235.76,236.37,235.41,236.37,14792.0
2024-04-26 15:00:00,236.24,236.24,235.72,235.87,9124.0,236.24,236.24,235.72,235.87,9124.0
2024-04-26 15:30:00,235.87,235.87,234.65,234.65,55269.0,235.87,235.87,234.65,234.65,55269.0
2024-04-29 09:30:00,236.55,237.58,235.75,236.12,13868.0,236.55,237.58,235.75,236.12,13868.0
2024-04-29 10:00:00,236.25,237.45,235.89,237.44,8880.0,236.25,237.45,235.89,237.44,8880.0
2024-04-29 10:30:00,237.37,237.38,235.78,236.27,19561.0,237.37,237.38,235.78,236.27,19561.0
2024-04-29 11:00:00,236.25,236.52,236.18,236.41,7774.0,236.25,236.52,236.18,236.41,7774.0
2024-04-29 11:30:00,236.14,237.28,235.95,237.28,9085.0,236.14,237.28,235.95,237.28,9085.0
2024-04-29 12:00:00,237.24,237.69,237.11,237.26,9819.0,237.24,237.69,237.11,237.26,9819.0
2024-04-29 12:30:00,237.28,237.81,237.16,237.25,8612.0,237.28,237.81,237.16,237.25,8612.0
2024-04-29 13:00:00,237.38,237.82,237.3,237.49,8802.0,237.38,237.82,237.3,237.49,8802.0
2024-04-29 13:30:00,237.55,237.55,236.81,237.03,9016.0,237.55,237.55,236.81,237.03,9016.0
2024-04-29 14:00:00,237.03,237.31,236.77,237.01,11165.0,237.03,237.31,236.77,237.01,11165.0
2024-04-29 14:30:00,236.92,236.94,235.65,235.72,12597.0,236.92,236.94,235.65,235.72,12597.0
2024-04-29 15:00:00,235.49,235.49,234.27,234.86,21209.0,235.49,235.49,234.27,234.86,21209.0
2024-04-29 15:30:00,234.83,235.91,234.53,235.71,72568.0,234.83,235.91,234.53,235.71,72568.0
2024-04-30 09:30:00,234.17,235.99,233.07,234.36,14547.0,234.17,235.99,233.07,234.36,14547.0
2024-04-30 10:00:00,234.6,235.34,234.3,234.89,8044.0,234.6,235.34,234.3,234.89,8044.0
2024-04-30 10:30:00,234.91,235.49,234.43,234.62,12218.0,234.91,235.49,234.43,234.62,12218.0
2024-04-30 11:00:00,234.65,234.65,233.21,233.61,13170.0,234.65,234.65,233.21,233.61,13170.0
2024-04-30 11:30:00,233.61,234.04,233.12,233.91,13356.0,233.61,234.04,233.12,233.91,13356.0
2024-04-30 12:00:00,233.92,234.03,232.48,232.69,14419.0,233.92,234.03,232.48,232.69,14419.0
2024-04-30 12:30:00,232.66,232.66,231.51,231.89,19494.0,232.66,232.66,231.51,231.89,19494.0
2024-04-30 13:00:00,231.85,232.75,231.78,232.69,7674.0,231.85,232.75,231.78,232.69,7674.0
2024-04-30 13:30:00,232.57,233.03,232.33,233.02,9755.0,232.57,233.03,232.33,233.02,9755.0
2024-04-30 14:00:00,233.07,233.09,231.99,231.99,8307.0,233.07,233.09,231.99,231.99,8307.0
2024-04-30 14:30:00,231.93,232.51,231.91,232.14,10349.0,231.93,232.51,231.91,232.14,10349.0
2024-04-30 15:00:00,232.19,232.74,232.08,232.38,21835.0,232.19,232.74,232.08,232.38,21835.0
2024-04-30 15:30:00,232.42,232.77,231.46,231.72,76277.0,232.42,232.77,231.46,231.72,76277.0
2024-05-01 09:30:00,231.91,233.14,231.22,231.66,17749.0,231.91,233.14,231.22,231.66,17749.0
2024-05-01 10:00:00,231.39,231.58,230.01,230.69,25926.0,231.39,231.58,230.01,230.69,25926.0
2024-05-01 10:30:00,230.7,230.81,229.58,230.57,61958.0,230.7,230.81,229.58,230.57,61958.0
2024-05-01 11:00:00,230.43,230.78,230.03,230.56,10852.0,230.43,230.78,230.03,230.56,10852.0
2024-05-01 11:30:00,230.62,231.26,230.25,230.38,11751.0,230.62,231.26,230.25,230.38,11751.0
2024-05-01 12:00:00,230.48,231.11,230.38,230.97,6353.0,230.48,231.11,230.38,230.97,6353.0
2024-05-01 12:30:00,231.13,231.16,230.51,230.78,17222.0,231.13,231.16,230.51,230.78,17222.0
2024-05-01 13:00:00,230.51,231.41,230.16,231.32,12945.0,230.51,231.41,230.16,231.32,12945.0
2024-05-01 13:30:00,231.23,232.12,231.22,232.12,19268.0,231.23,232.12,231.22,232.12,19268.0
2024-05-01 14:00:00,232.31,232.73,231.77,232.7,19451.0,232.31,232.73,231.77,232.7,19451.0
2024-05-01 14:30:00,232.72,236.44,231.51,236.35,39880.0,232.72,236.44,231.51,236.35,39880.0
2024-05-01 15:00:00,236.37,237.56,235.77,235.87,66023.0,236.37,237.56,235.77,235.87,66023.0
2024-05-01 15:30:00,235.83,235.83,232.25,232.87,139785.0,235.83,235.83,232.25,232.87,139785.0
2024-05-02 09:30:00,227.69,232.88,225.58,225.87,120344.0,227.69,232.88,225.58,225.87,120344.0
2024-05-02 10:00:00,225.87,227.92,223.4,227.56,72080.0,225.87,227.92,223.4,227.56,72080.0
2024-05-02 10:30:00,227.25,228.22,223.7,227.06,68825.0,227.25,228.22,223.7,227.06,68825.0
2024-05-02 11:00:00,227.08,227.32,223.76,224.32,52231.0,227.08,227.32,223.76,224.32,52231.0
2024-05-02 11:30:00,224.28,224.9,223.63,224.51,63757.0,224.28,224.9,223.63,224.51,63757.0
2024-05-02 12:00:00,224.72,226.12,224.64,225.13,59478.0,224.72,226.12,224.64,225.13,59478.0
2024-05-02 12:30:00,225.0,225.12,223.03,223.28,37498.0,225.0,225.12,223.03,223.28,37498.0
2024-05-02 13:00:00,223.29,225.62,223.21,225.55,53878.0,223.29,225.62,223.21,225.55,53878.0
2024-05-02 13:30:00,225.46,225.46,223.67,223.81,23473.0,225.46,225.46,223.67,223.81,23473.0
2024-05-02 14:00:00,223.9,225.36,223.9,225.14,30389.0,223.9,225.36,223.9,225.14,30389.0
2024-05-02 14:30:00,225.07,225.37,224.14,224.55,39406.0,225.07,225.37,224.14,224.55,39406.0
2024-05-02 15:00:00,224.55,224.68,223.12,224.4,44412.0,224.55,224.68,223.12,224.4,44412.0
2024-05-02 15:30:00,224.38,224.61,221.33,222.25,251391.0,224.38,224.61,221.33,222.25,251391.0
2024-05-03 09:30:00,223.53,227.56,223.53,226.39,51126.0,223.53,227.56,223.53,226.39,51126.0
2024-05-03 10:00:00,226.0,226.86,223.7,224.86,33502.0,226.0,226.86,223.7,224.86,33502.0
2024-05-03 10:30:00,225.18,227.12,224.32,225.4,31068.0,225.18,227.12,224.32,225.4,31068.0
2024-05-03 11:00:00,225.48,225.85,224.85,225.76,20953.0,225.48,225.85,224.85,225.76,20953.0
2024-05-03 11:30:00,225.61,225.99,225.17,225.23,22086.0,225.61,225.99,225.17,225.23,22086.0
2024-05-03 12:00:00,225.18,225.49,225.03,225.15,16404.0,225.18,225.49,225.03,225.15,16404.0
2024-05-03 12:30:00,225.18,225.2,224.37,224.5,17569.0,225.18,225.2,224.37,224.5,17569.0
2024-05-03 13:00:00,224.43,224.6,223.68,223.77,19372.0,224.43,224.6,223.68,223.77,19372.0
2024-05-03 13:30:00,223.72,224.96,223.72,224.66,20934.0,223.72,224.96,223.72,224.66,20934.0
2024-05-03 14:00:00,224.74,224.74,224.12,224.29,18410.0,224.74,224.74,224.12,224.29,18410.0
2024-05-03 14:30:00,224.29,224.29,223.68,223.81,23812.0,224.29,224.29,223.68,223.81,23812.0
2024-05-03 15:00:00,223.79,224.12,223.39,223.39,34626.0,223.79,224.12,223.39,223.39,34626.0
2024-05-03 15:30:00,223.4,224.75,222.97,223.39,204333.0,223.4,224.75,222.97,223.39,204333.0
2024-05-06 09:30:00,224.97,226.76,224.43,225.89,39646.0,224.97,226.76,224.43,225.89,39646.0
2024-05-06 10:00:00,225.91,226.31,225.18,226.31,7719.0,225.91,226.31,225.18,226.31,7719.0
2024-05-06 10:30:00,226.28,226.77,226.16,226.31,12197.0,226.28,226.77,226.16,226.31,12197.0
2024-05-06 11:00:00,226.32,226.67,225.92,225.92,20392.0,226.32,226.67,225.92,225.92,20392.0
2024-05-06 11:30:00,225.9,226.05,225.15,225.68,15998.0,225.9,226.05,225.15,225.68,15998.0
2024-05-06 12:00:00,225.77,225.92,225.03,225.03,9160.0,225.77,225.92,225.03,225.03,9160.0
2024-05-06 12:30:00,225.44,226.15,225.24,226.0,22348.0,225.44,226.15,225.24,226.0,22348.0
2024-05-06 13:00:00,225.94,226.24,225.82,226.2,9173.0,225.94,226.24,225.82,226.2,9173.0
2024-05-06 13:30:00,226.15,226.77,225.87,225.88,19174.0,226.15,226.77,225.87,225.88,19174.0
2024-05-06 14:00:00,225.85,226.15,225.31,225.96,20733.0,225.85,226.15,225.31,225.96,20733.0
2024-05-06 14:30:00,225.84,225.98,225.6,225.61,12567.0,225.84,225.98,225.6,225.61,12567.0
2024-05-06 15:00:00,225.44,225.91,225.18,225.56,18889.0,225.44,225.91,225.18,225.56,18889.0
2024-05-06 15:30:00,225.59,227.24,225.5,226.99,91997.0,225.59,227.24,225.5,226.99,91997.0
2024-05-07 09:30:00,228.2,229.86,226.94,228.63,42956.0,228.2,229.86,226.94,228.63,42956.0
2024-05-07 10:00:00,228.86,230.28,228.73,229.92,28179.0,228.86,230.28,228.73,229.92,28179.0
2024-05-07 10:30:00,229.92,229.92,228.73,229.36,10036.0,229.92,229.92,228.73,229.36,10036.0
2024-05-07 11:00:00,229.39,229.61,228.44,229.25,19234.0,229.39,229.61,228.44,229.25,19234.0
2024-05-07 11:30:00,229.35,230.13,229.22,229.89,10354.0,229.35,230.13,229.22,229.89,10354.0
2024-05-07 12:00:00,229.94,230.12,229.77,230.12,6869.0,229.94,230.12,229.77,230.12,6869.0
2024-05-07 12:30:00,230.03,230.11,228.67,229.1,12474.0,230.03,230.11,228.67,229.1,12474.0
2024-05-07 13:00:00,229.23,229.49,228.78,229.29,6628.0,229.23,229.49,228.78,229.29,6628.0
2024-05-07 13:30:00,229.29,229.47,228.41,228.41,17026.0,229.29,229.47,228.41,228.41,17026.0
2024-05-07 14:00:00,228.49,228.9,228.13,228.28,16577.0,228.49,228.9,228.13,228.28,16577.0
2024-05-07 14:30:00,228.26,229.0,228.05,228.75,19404.0,228.26,229.0,228.05,228.75,19404.0
2024-05-07 15:00:00,228.69,229.41,228.65,228.94,20615.0,228.69,229.41,228.65,228.94,20615.0
2024-05-07 15:30:00,229.01,229.7,228.69,229.23,197098.0,229.01,229.7,228.69,229.23,197098.0
2024-05-08 09:30:00,228.66,229.83,228.21,229.83,22937.0,228.66,229.83,228.21,229.83,22937.0
2024-05-08 10:00:00,229.57,229.57,228.42,228.55,14945.0,229.57,229.57,228.42,228.55,14945.0
2024-05-08 10:30:00,228.65,229.01,227.95,228.87,15327.0,228.65,229.01,227.95,228.87,15327.0
2024-05-08 11:00:00,228.92,229.06,227.16,227.4,5272.0,228.92,229.06,227.16,227.4,5272.0
2024-05-08 11:30:00,227.26,227.9,227.13,227.83,7914.0,227.26,227.9,227.13,227.83,7914.0
2024-05-08 12:00:00,227.81,227.91,227.29,227.3,3544.0,227.81,227.91,227.29,227.3,3544.0
2024-05-08 12:30:00,227.28,227.84,227.14,227.6,8190.0,227.28,227.84,227.14,227.6,8190.0
2024-05-08 13:00:00,227.36,227.67,227.26,227.58,4266.0,227.36,227.67,227.26,227.58,4266.0
2024-05-08 13:30:00,227.42,227.9,227.28,227.89,3725.0,227.42,227.9,227.28,227.89,3725.0
2024-05-08 14:00:00,227.81,227.92,227.68,227.88,5189.0,227.81,227.92,227.68,227.88,5189.0
2024-05-08 14:30:00,227.76,227.8,226.94,227.03,6593.0,227.76,227.8,226.94,227.03,6593.0
2024-05-08 15:00:00,226.94,227.88,226.89,227.81,15622.0,226.94,227.88,226.89,227.81,15622.0
2024-05-08 15:30:00,227.77,228.21,227.62,227.88,103729.0,227.77,228.21,227.62,227.88,103729.0
2024-05-09 09:30:00,228.2,229.34,227.3,228.57,25634.0,228.2,229.34,227.3,228.57,25634.0
2024-05-09 10:00:00,228.34,229.23,228.31,228.62,9575.0,228.34,229.23,228.31,228.62,9575.0
2024-05-09 10:30:00,228.58,229.48,228.42,228.62,31940.0,228.58,229.48,228.42,228.62,31940.0
2024-05-09 11:00:00,228.66,228.73,228.37,228.55,4128.0,228.66,228.73,228.37,228.55,4128.0
2024-05-09 11:30:00,228.65,229.0,228.4,228.43,14153.0,228.65,229.0,228.4,228.43,14153.0
2024-05-09 12:00:00,228.63,228.94,228.4,228.74,6619.0,228.63,228.94,228.4,228.74,6619.0
2024-05-09 12:30:00,228.81,229.27,228.73,229.0,13727.0,228.81,229.27,228.73,229.0,13727.0
2024-05-09 13:00:00,229.04,229.21,228.46,228.91,8162.0,229.04,229.21,228.46,228.91,8162.0
2024-05-09 13:30:00,228.85,229.15,228.83,228.95,7494.0,228.85,229.15,228.83,228.95,7494.0
2024-05-09 14:00:00,228.9,228.9,228.56,228.72,6683.0,228.9,228.9,228.56,228.72,6683.0
2024-05-09 14:30:00,228.68,229.54,228.58,229.24,32718.0,228.68,229.54,228.58,229.24,32718.0
2024-05-09 15:00:00,229.16,229.37,228.97,229.06,20580.0,229.16,229.37,228.97,229.06,20580.0
2024-05-09 15:30:00,229.0,229.39,228.87,229.24,122672.0,229.0,229.39,228.87,229.24,122672.0
2024-05-10 09:30:00,230.92,232.71,230.05,232.25,48940.0,230.92,232.71,230.05,232.25,48940.0
2024-05-10 10:00:00,231.76,232.16,230.66,231.66,21775.0,231.76,232.16,230.66,231.66,21775.0
2024-05-10 10:30:00,231.66,232.02,231.17,231.59,21708.0,231.66,232.02,231.17,231.59,21708.0
2024-05-10 11:00:00,231.59,232.17,231.56,232.14,81584.0,231.59,232.17,231.56,232.14,81584.0
2024-05-10 11:30:00,232.15,232.32,231.65,231.97,11253.0,232.15,232.32,231.65,231.97,11253.0
2024-05-10 12:00:00,231.96,232.13,231.5,231.99,52501.0,231.96,232.13,231.5,231.99,52501.0
2024-05-10 12:30:00,231.99,232.61,231.96,232.61,62436.0,231.99,232.61,231.96,232.61,62436.0
2024-05-10 13:00:00,232.56,232.65,231.98,232.26,64639.0,232.56,232.65,231.98,232.26,64639.0
2024-05-10 13:30:00,232.16,232.86,232.15,232.79,48480.0,232.16,232.86,232.15,232.79,48480.0
2024-05-10 14:00:00,232.82,233.95,232.82,233.94,35007.0,232.82,233.95,232.82,233.94,35007.0
2024-05-10 14:30:00,233.83,233.83,232.44,233.45,25837.0,233.83,233.83,232.44,233.45,25837.0
2024-05-10 15:00:00,233.39,234.02,233.16,234.0,87195.0,233.39,234.02,233.16,234.0,87195.0
2024-05-10 15:30:00,234.0,234.74,233.66,234.13,153436.0,234.0,234.74,233.66,234.13,153436.0
2024-05-13 09:30:00,234.17,236.16,232.73,234.5,27648.0,234.17,236.16,232.73,234.5,27648.0
2024-05-13 10:00:00,234.74,235.39,234.16,234.48,15310.0,234.74,235.39,234.16,234.48,15310.0
2024-05-13 10:30:00,234.4,234.4,233.27,234.0,13549.0,234.4,234.4,233.27,234.0,13549.0
2024-05-13 11:00:00,234.05,234.36,233.79,233.95,24285.0,234.05,234.36,233.79,233.95,24285.0
2024-05-13 11:30:00,233.88,233.89,232.66,232.68,9299.0,233.88,233.89,232.66,232.68,9299.0
2024-05-13 12:00:00,232.56,232.71,231.8,232.06,9626.0,232.56,232.71,231.8,232.06,9626.0
2024-05-13 12:30:00,232.03,232.37,231.89,232.05,20268.0,232.03,232.37,231.89,232.05,20268.0
2024-05-13 13:00:00,231.99,232.23,231.11,231.34,105812.0,231.99,232.23,231.11,231.34,105812.0
2024-05-13 13:30:00,231.41,231.61,230.27,230.27,14822.0,231.41,231.61,230.27,230.27,14822.0
2024-05-13 14:00:00,230.25,230.25,229.38,229.55,6531.0,230.25,230.25,229.38,229.55,6531.0
2024-05-13 14:30:00,229.5,229.97,229.26,229.95,23752.0,229.5,229.97,229.26,229.95,23752.0
2024-05-13 15:00:00,229.88,230.04,229.29,229.47,24278.0,229.88,230.04,229.29,229.47,24278.0
2024-05-13 15:30:00,229.54,230.1,229.01,229.04,141280.0,229.54,230.1,229.01,229.04,141280.0
2024-05-14 09:30:00,230.59,231.64,228.81,231.11,69737.0,230.59,231.64,228.81,231.11,69737.0
2024-05-14 10:00:00,231.1,231.22,230.0,230.0,25891.0,231.1,231.22,230.0,230.0,25891.0
2024-05-14 10:30:00,229.83,230.07,229.57,230.02,4549.0,229.83,230.07,229.57,230.02,4549.0
2024-05-14 11:00:00,229.87,230.15,229.24,229.54,6978.0,229.87,230.15,229.24,229.54,6978.0
2024-05-14 11:30:00,229.76,229.89,228.81,228.92,26550.0,229.76,229.89,228.81,228.92,26550.0
2024-05-14 12:00:00,228.69,229.19,228.43,229.19,24555.0,228.69,229.19,228.43,229.19,24555.0
2024-05-14 12:30:00,229.12,229.14,228.45,228.61,7266.0,229.12,229.14,228.45,228.61,7266.0
2024-05-14 13:00:00,228.65,229.21,228.56,229.21,7284.0,228.65,229.21,228.56,229.21,7284.0
2024-05-14 13:30:00,229.17,229.6,228.9,229.58,5736.0,229.17,229.6,228.9,229.58,5736.0
2024-05-14 14:00:00,229.58,230.09,229.57,230.02,10540.0,229.58,230.09,229.57,230.02,10540.0
2024-05-14 14:30:00,230.06,230.96,230.01,230.83,11868.0,230.06,230.96,230.01,230.83,11868.0
2024-05-14 15:00:00,231.11,231.13,230.3,230.47,5194.0,231.11,231.13,230.3,230.47,5194.0
2024-05-14 15:30:00,230.36,231.25,230.11,231.15,75342.0,230.36,231.25,230.11,231.15,75342.0
2024-05-15 09:30:00,233.71,235.79,231.94,231.94,17047.0,233.71,235.79,231.94,231.94,17047.0
2024-05-15 10:00:00,231.81,233.45,231.81,232.15,51846.0,231.81,233.45,231.81,232.15,51846.0
2024-05-15 10:30:00,232.38,233.96,232.18,233.47,138030.0,232.38,233.96,232.18,233.47,138030.0
2024-05-15 11:00:00,233.27,234.53,232.94,234.33,17886.0,233.27,234.53,232.94,234.33,17886.0
2024-05-15 11:30:00,234.43,234.52,232.69,233.01,16569.0,234.43,234.52,232.69,233.01,16569.0
2024-05-15 12:00:00,232.87,233.29,232.57,232.95,13990.0,232.87,233.29,232.57,232.95,13990.0
2024-05-15 12:30:00,233.04,233.96,232.72,233.77,19868.0,233.04,233.96,232.72,233.77,19868.0
2024-05-15 13:00:00,233.93,234.47,233.55,233.93,20875.0,233.93,234.47,233.55,233.93,20875.0
2024-05-15 13:30:00,233.73,234.2,233.16,233.16,14519.0,233.73,234.2,233.16,233.16,14519.0
2024-05-15 14:00:00,233.2,233.67,233.02,233.46,19494.0,233.2,233.67,233.02,233.46,19494.0
2024-05-15 14:30:00,233.48,234.05,233.0,233.68,28905.0,233.48,234.05,233.0,233.68,28905.0
2024-05-15 15:00:00,233.79,234.01,233.27,233.27,45337.0,233.79,234.01,233.27,233.27,45337.0
2024-05-15 15:30:00,233.21,233.94,232.72,233.78,139014.0,233.21,233.94,232.72,233.78,139014.0
2024-05-16 09:30:00,233.07,234.44,232.1,232.73,19821.0,233.07,234.44,232.1,232.73,19821.0
2024-05-16 10:00:00,233.02,234.53,232.8,234.05,83608.0,233.02,234.53,232.8,234.05,83608.0
2024-05-16 10:30:00,233.93,235.25,233.63,235.25,61325.0,233.93,235.25,233.63,235.25,61325.0
2024-05-16 11:00:00,235.28,236.41,234.9,236.19,64515.0,235.28,236.41,234.9,236.19,64515.0
2024-05-16 11:30:00,236.36,236.72,235.8,236.68,13720.0,236.36,236.72,235.8,236.68,13720.0
2024-05-16 12:00:00,236.57,236.57,235.57,235.98,14258.0,236.57,236.57,235.57,235.98,14258.0
2024-05-16 12:30:00,235.96,236.31,235.53,235.58,23155.0,235.96,236.31,235.53,235.58,23155.0
2024-05-16 13:00:00,235.58,235.7,234.7,235.02,14752.0,235.58,235.7,234.7,235.02,14752.0
2024-05-16 13:30:00,234.94,235.05,234.33,234.74,20127.0,234.94,235.05,234.33,234.74,20127.0
2024-05-16 14:00:00,234.73,235.19,234.5,235.0,13638.0,234.73,235.19,234.5,235.0,13638.0
2024-05-16 14:30:00,235.18,235.6,235.05,235.31,32998.0,235.18,235.6,235.05,235.31,32998.0
2024-05-16 15:00:00,235.42,235.71,235.36,235.49,43176.0,235.42,235.71,235.36,235.49,43176.0
2024-05-16 15:30:00,235.49,235.68,234.78,235.0,115387.0,235.49,235.68,234.78,235.0,115387.0
2024-05-17 09:30:00,235.0,235.8,233.37,234.32,34978.0,235.0,235.8,233.37,234.32,34978.0
2024-05-17 10:00:00,234.14,234.28,233.04,233.52,9260.0,234.14,234.28,233.04,233.52,9260.0
2024-05-17 10:30:00,233.33,233.86,233.33,233.85,4842.0,233.33,233.86,233.33,233.85,4842.0
2024-05-17 11:00:00,233.97,234.34,233.51,233.55,13104.0,233.97,234.34,233.51,233.55,13104.0
2024-05-17 11:30:00,233.68,233.68,232.94,233.13,7337.0,233.68,233.68,232.94,233.13,7337.0
2024-05-17 12:00:00,233.09,233.34,232.51,232.52,7561.0,233.09,233.34,232.51,232.52,7561.0
2024-05-17 12:30:00,232.59,233.12,232.48,232.8,13494.0,232.59,233.12,232.48,232.8,13494.0
2024-05-17 13:00:00,232.8,232.93,232.25,232.25,7361.0,232.8,232.93,232.25,232.25,7361.0
2024-05-17 13:30:00,232.29,232.52,231.99,231.99,11795.0,232.29,232.52,231.99,231.99,11795.0
2024-05-17 14:00:00,231.89,232.17,231.35,231.65,8140.0,231.89,232.17,231.35,231.65,8140.0
2024-05-17 14:30:00,231.58,231.89,231.51,231.79,13037.0,231.58,231.89,231.51,231.79,13037.0
2024-05-17 15:00:00,231.73,232.34,231.54,232.09,24562.0,231.73,232.34,231.54,232.09,24562.0
2024-05-17 15:30:00,232.16,232.16,231.06,231.19,144872.0,232.16,232.16,231.06,231.19,144872.0
2024-05-20 09:30:00,231.25,231.89,230.02,230.62,18818.0,231.25,231.89,230.02,230.62,18818.0
2024-05-20 10:00:00,230.88,230.88,229.45,229.96,11200.0,230.88,230.88,229.45,229.96,11200.0
2024-05-20 10:30:00,230.04,231.01,229.87,230.83,7925.0,230.04,231.01,229.87,230.83,7925.0
2024-05-20 11:00:00,230.91,231.07,230.72,230.95,6339.0,230.91,231.07,230.72,230.95,6339.0
2024-05-20 11:30:00,230.91,230.95,230.27,230.74,17533.0,230.91,230.95,230.27,230.74,17533.0
2024-05-20 12:00:00,230.75,230.79,230.31,230.49,17625.0,230.75,230.79,230.31,230.49,17625.0
2024-05-20 12:30:00,230.57,230.74,229.99,230.39,14960.0,230.57,230.74,229.99,230.39,14960.0
2024-05-20 13:00:00,230.53,230.62,230.21,230.25,9217.0,230.53,230.62,230.21,230.25,9217.0
2024-05-20 13:30:00,230.28,230.61,230.26,230.35,7772.0,230.28,230.61,230.26,230.35,7772.0
2024-05-20 14:00:00,230.4,230.77,230.07,230.77,7966.0,230.4,230.77,230.07,230.77,7966.0
2024-05-20 14:30:00,230.77,230.85,230.39,230.56,11191.0,230.77,230.85,230.39,230.56,11191.0
2024-05-20 15:00:00,230.46,230.67,230.29,230.52,20172.0,230.46,230.67,230.29,230.52,20172.0
2024-05-20 15:30:00,230.51,230.64,229.83,230.09,117626.0,230.51,230.64,229.83,230.09,117626.0
2024-05-21 09:30:00,229.27,229.59,226.75,226.98,19902.0,229.27,229.59,226.75,226.98,19902.0
2024-05-21 10:00:00,226.97,228.63,226.97,227.94,38071.0,226.97,228.63,226.97,227.94,38071.0
2024-05-21 10:30:00,227.86,228.61,227.63,228.08,22689.0,227.86,228.61,227.63,228.08,22689.0
2024-05-21 11:00:00,227.89,229.11,227.86,228.76,13908.0,227.89,229.11,227.86,228.76,13908.0
2024-05-21 11:30:00,228.65,228.85,228.61,228.79,6622.0,228.65,228.85,228.61,228.79,6622.0
2024-05-21 12:00:00,228.72,228.83,228.31,228.46,4246.0,228.72,228.83,228.31,228.46,4246.0
2024-05-21 12:30:00,228.24,228.87,228.2,228.75,9519.0,228.24,228.87,228.2,228.75,9519.0
2024-05-21 13:00:00,228.81,228.89,228.57,228.8,11227.0,228.81,228.89,228.57,228.8,11227.0
2024-05-21 13:30:00,228.81,228.93,228.61,228.7,10785.0,228.81,228.93,228.61,228.7,10785.0
2024-05-21 14:00:00,228.66,228.73,228.1,228.18,17127.0,228.66,228.73,228.1,228.18,17127.0
2024-05-21 14:30:00,228.22,228.39,227.76,228.03,46211.0,228.22,228.39,227.76,228.03,46211.0
2024-05-21 15:00:00,228.02,228.85,228.01,228.44,27235.0,228.02,228.85,228.01,228.44,27235.0
2024-05-21 15:30:00,228.35,229.49,227.93,229.25,189994.0,228.35,229.49,227.93,229.25,189994.0
2024-05-22 09:30:00,229.38,230.85,227.96,228.54,41991.0,229.38,230.85,227.96,228.54,41991.0
2024-05-22 10:00:00,228.48,228.48,227.26,227.57,46966.0,228.48,228.48,227.26,227.57,46966.0
2024-05-22 10:30:00,227.52,227.81,226.94,227.01,31765.0,227.52,227.81,226.94,227.01,31765.0
2024-05-22 11:00:00,227.01,227.17,226.68,226.8,57617.0,227.01,227.17,226.68,226.8,57617.0
2024-05-22 11:30:00,226.82,227.12,226.59,227.04,27471.0,226.82,227.12,226.59,227.04,27471.0
2024-05-22 12:00:00,226.9,227.32,226.81,227.12,46992.0,226.9,227.32,226.81,227.12,46992.0
2024-05-22 12:30:00,227.14,228.02,227.12,227.73,53300.0,227.14,228.02,227.12,227.73,53300.0
2024-05-22 13:00:00,227.74,227.84,227.35,227.54,38965.0,227.74,227.84,227.35,227.54,38965.0
2024-05-22 13:30:00,227.54,227.55,226.81,227.06,66727.0,227.54,227.55,226.81,227.06,66727.0
2024-05-22 14:00:00,227.07,227.07,225.76,225.76,23722.0,227.07,227.07,225.76,225.76,23722.0
2024-05-22 14:30:00,225.67,226.22,225.52,226.11,32589.0,225.67,226.22,225.52,226.11,32589.0
2024-05-22 15:00:00,226.22,226.47,225.7,225.88,17747.0,226.22,226.47,225.7,225.88,17747.0
2024-05-22 15:30:00,225.89,226.52,225.26,226.04,117321.0,225.89,226.52,225.26,226.04,117321.0
2024-05-23 09:30:00,226.82,226.82,223.36,225.99,19997.0,226.82,226.82,223.36,225.99,19997.0
2024-05-23 10:00:00,226.0,227.17,225.3,225.51,34301.0,226.0,227.17,225.3,225.51,34301.0
2024-05-23 10:30:00,225.91,226.38,225.71,226.11,8023.0,225.91,226.38,225.71,226.11,8023.0
2024-05-23 11:00:00,226.08,228.54,226.08,228.54,32299.0,226.08,228.54,226.08,228.54,32299.0
2024-05-23 11:30:00,228.4,229.13,228.25,228.97,14231.0,228.4,229.13,228.25,228.97,14231.0
2024-05-23 12:00:00,229.04,229.42,228.64,229.28,13517.0,229.04,229.42,228.64,229.28,13517.0
2024-05-23 12:30:00,229.37,229.37,228.28,228.52,13594.0,229.37,229.37,228.28,228.52,13594.0
2024-05-23 13:00:00,228.47,228.64,227.85,228.18,12158.0,228.47,228.64,227.85,228.18,12158.0
2024-05-23 13:30:00,228.41,228.41,227.1,227.31,13892.0,228.41,228.41,227.1,227.31,13892.0
2024-05-23 14:00:00,227.34,227.73,226.99,227.27,15085.0,227.34,227.73,226.99,227.27,15085.0
2024-05-23 14:30:00,227.21,227.21,226.28,226.71,13439.0,227.21,227.21,226.28,226.71,13439.0
2024-05-23 15:00:00,226.87,226.96,226.31,226.51,21766.0,226.87,226.96,226.31,226.51,21766.0
2024-05-23 15:30:00,226.5,227.26,226.41,227.15,101178.0,226.5,227.26,226.41,227.15,101178.0
2024-05-24 09:30:00,227.46,229.87,226.93,228.71,33098.0,227.46,229.87,226.93,228.71,33098.0
2024-05-24 10:00:00,228.73,229.63,228.72,228.92,22881.0,228.73,229.63,228.72,228.92,22881.0
2024-05-24 10:30:00,229.03,229.03,228.41,228.65,17299.0,229.03,229.03,228.41,228.65,17299.0
2024-05-24 11:00:00,228.62,229.33,228.58,229.0,18308.0,228.62,229.33,228.58,229.0,18308.0
2024-05-24 11:30:00,229.0,229.24,228.37,228.93,13430.0,229.0,229.24,228.37,228.93,13430.0
2024-05-24 12:00:00,228.92,229.52,228.92,229.12,11923.0,228.92,229.52,228.92,229.12,11923.0
2024-05-24 12:30:00,229.12,229.31,228.99,229.08,12503.0,229.12,229.31,228.99,229.08,12503.0
2024-05-24 13:00:00,229.01,229.64,228.8,229.41,18607.0,229.01,229.64,228.8,229.41,18607.0
2024-05-24 13:30:00,229.32,229.92,229.18,229.91,9321.0,229.32,229.92,229.18,229.91,9321.0
2024-05-24 14:00:00,229.79,229.89,229.42,229.52,14367.0,229.79,229.89,229.42,229.52,14367.0
2024-05-24 14:30:00,229.53,229.68,229.41,229.63,16135.0,229.53,229.68,229.41,229.63,16135.0
2024-05-24 15:00:00,229.53,229.55,229.01,229.3,17435.0,229.53,229.55,229.01,229.3,17435.0
2024-05-24 15:30:00,229.26,229.76,228.89,229.59,119632.0,229.26,229.76,228.89,229.59,119632.0
2024-05-28 09:30:00,229.79,230.41,227.85,228.49,25154.0,229.79,230.41,227.85,228.49,25154.0
2024-05-28 10:00:00,228.46,228.83,227.43,228.39,28593.0,228.46,228.83,227.43,228.39,28593.0
2024-05-28 10:30:00,228.35,228.44,226.83,227.12,33073.0,228.35,228.44,226.83,227.12,33073.0
2024-05-28 11:00:00,227.03,227.05,226.49,227.01,22911.0,227.03,227.05,226.49,227.01,22911.0
2024-05-28 11:30:00,226.88,227.01,225.61,225.61,15976.0,226.88,227.01,225.61,225.61,15976.0
2024-05-28 12:00:00,225.5,225.99,224.88,225.48,35265.0,225.5,225.99,224.88,225.48,35265.0
2024-05-28 12:30:00,225.38,225.93,225.04,225.28,24080.0,225.38,225.93,225.04,225.28,24080.0
2024-05-28 13:00:00,225.37,225.91,225.09,225.78,29217.0,225.37,225.91,225.09,225.78,29217.0
2024-05-28 13:30:00,225.76,226.09,225.41,225.97,33619.0,225.76,226.09,225.41,225.97,33619.0
2024-05-28 14:00:00,226.0,226.3,225.88,226.06,32822.0,226.0,226.3,225.88,226.06,32822.0
2024-05-28 14:30:00,226.01,226.14,225.42,225.49,57285.0,226.01,226.14,225.42,225.49,57285.0
2024-05-28 15:00:00,225.46,226.05,225.4,225.47,33552.0,225.46,226.05,225.4,225.47,33552.0
2024-05-28 15:30:00,225.4,227.22,225.34,226.71,221377.0,225.4,227.22,225.34,226.71,221377.0
2024-05-29 09:30:00,224.63,225.57,223.83,225.57,29299.0,224.63,225.57,223.83,225.57,29299.0
2024-05-29 10:00:00,225.37,225.52,223.85,224.25,45236.0,225.37,225.52,223.85,224.25,45236.0
2024-05-29 10:30:00,224.41,225.02,224.19,224.31,30792.0,224.41,225.02,224.19,224.31,30792.0
2024-05-29 11:00:00,224.2,224.34,223.66,223.66,30415.0,224.2,224.34,223.66,223.66,30415.0
2024-05-29 11:30:00,223.69,223.88,223.37,223.78,18981.0,223.69,223.88,223.37,223.78,18981.0
2024-05-29 12:00:00,223.72,224.04,223.3,223.93,25772.0,223.72,224.04,223.3,223.93,25772.0
2024-05-29 12:30:00,224.02,224.02,223.4,223.74,40465.0,224.02,224.02,223.4,223.74,40465.0
2024-05-29 13:00:00,223.74,223.74,223.24,223.57,27922.0,223.74,223.74,223.24,223.57,27922.0
2024-05-29 13:30:00,223.53,223.56,222.87,223.3,46963.0,223.53,223.56,222.87,223.3,46963.0
2024-05-29 14:00:00,223.21,223.62,223.09,223.1,41655.0,223.21,223.62,223.09,223.1,41655.0
2024-05-29 14:30:00,223.08,223.41,222.88,222.97,45890.0,223.08,223.41,222.88,222.97,45890.0
2024-05-29 15:00:00,222.97,224.0,222.92,224.0,44201.0,222.97,224.0,222.92,224.0,44201.0
2024-05-29 15:30:00,224.02,225.07,223.98,225.05,213321.0,224.02,225.07,223.98,225.05,213321.0
2024-05-30 09:30:00,223.53,224.05,221.77,223.41,74604.0,223.53,224.05,221.77,223.41,74604.0
2024-05-30 10:00:00,223.41,223.81,222.06,223.65,43354.0,223.41,223.81,222.06,223.65,43354.0
2024-05-30 10:30:00,223.81,224.92,223.4,224.7,50889.0,223.81,224.92,223.4,224.7,50889.0
2024-05-30 11:00:00,224.7,225.63,224.28,225.53,97121.0,224.7,225.63,224.28,225.53,97121.0
2024-05-30 11:30:00,225.42,225.43,224.59,224.78,16622.0,225.42,225.43,224.59,224.78,16622.0
2024-05-30 12:00:00,224.78,224.99,224.27,224.48,20177.0,224.78,224.99,224.27,224.48,20177.0
2024-05-30 12:30:00,224.53,225.34,224.53,224.85,17660.0,224.53,225.34,224.53,224.85,17660.0
2024-05-30 13:00:00,224.84,224.84,223.78,223.8,14351.0,224.84,224.84,223.78,223.8,14351.0
2024-05-30 13:30:00,223.82,224.01,223.08,223.08,18614.0,223.82,224.01,223.08,223.08,18614.0
2024-05-30 14:00:00,223.06,223.31,222.81,223.16,22739.0,223.06,223.31,222.81,223.16,22739.0
2024-05-30 14:30:00,223.18,223.19,222.88,223.05,29160.0,223.18,223.19,222.88,223.05,29160.0
2024-05-30 15:00:00,223.05,223.3,222.52,223.21,41852.0,223.05,223.3,222.52,223.21,41852.0
2024-05-30 15:30:00,223.36,223.46,222.29,222.45,118003.0,223.36,223.46,222.29,222.45,118003.0
2024-05-31 09:30:00,222.81,223.55,220.27,220.29,42552.0,222.81,223.55,220.27,220.29,42552.0
2024-05-31 10:00:00,220.3,221.0,218.19,218.46,96136.0,220.3,221.0,218.19,218.46,96136.0
2024-05-31 10:30:00,218.35,218.65,217.71,217.88,66029.0,218.35,218.65,217.71,217.88,66029.0
2024-05-31 11:00:00,217.89,218.5,217.13,217.43,53757.0,217.89,218.5,217.13,217.43,53757.0
2024-05-31 11:30:00,217.42,218.03,216.73,217.18,43037.0,217.42,218.03,216.73,217.18,43037.0
2024-05-31 12:00:00,217.02,217.52,216.67,216.88,35106.0,217.02,217.52,216.67,216.88,35106.0
2024-05-31 12:30:00,216.73,217.91,216.65,217.74,37033.0,216.73,217.91,216.65,217.74,37033.0
2024-05-31 13:00:00,217.76,218.57,217.29,218.53,31228.0,217.76,218.57,217.29,218.53,31228.0
2024-05-31 13:30:00,218.53,218.99,218.01,218.28,43998.0,218.53,218.99,218.01,218.28,43998.0
2024-05-31 14:00:00,218.3,218.3,217.36,217.42,29710.0,218.3,218.3,217.36,217.42,29710.0
2024-05-31 14:30:00,217.55,218.02,217.37,217.5,31304.0,217.55,218.02,217.37,217.5,31304.0
2024-05-31 15:00:00,217.45,218.12,216.95,217.68,55201.0,217.45,218.12,216.95,217.68,55201.0
2024-05-31 15:30:00,217.63,219.42,217.61,219.11,331269.0,217.63,219.42,217.61,219.11,331269.0
2024-06-03 09:30:00,220.86,222.17,219.85,219.88,47159.0,220.86,222.17,219.85,219.88,47159.0
2024-06-03 10:00:00,219.83,220.89,218.93,219.1,34588.0,219.83,220.89,218.93,219.1,34588.0
2024-06-03 10:30:00,219.03,219.43,217.69,217.96,33260.0,219.03,219.43,217.69,217.96,33260.0
2024-06-03 11:00:00,217.9,218.56,216.95,217.88,106167.0,217.9,218.56,216.95,217.88,106167.0
2024-06-03 11:30:00,217.79,217.79,215.69,215.8,17301.0,217.79,217.79,215.69,215.8,17301.0
2024-06-03 12:00:00,215.9,216.24,215.09,216.16,33901.0,215.9,216.24,215.09,216.16,33901.0
2024-06-03 12:30:00,216.03,216.17,214.86,215.38,36695.0,216.03,216.17,214.86,215.38,36695.0
2024-06-03 13:00:00,215.34,215.62,214.81,215.13,20627.0,215.34,215.62,214.81,215.13,20627.0
2024-06-03 13:30:00,215.19,216.56,214.99,216.34,20531.0,215.19,216.56,214.99,216.34,20531.0
2024-06-03 14:00:00,216.32,217.07,216.18,216.86,17890.0,216.32,217.07,216.18,216.86,17890.0
2024-06-03 14:30:00,216.77,217.28,216.57,217.0,24779.0,216.77,217.28,216.57,217.0,24779.0
2024-06-03 15:00:00,216.84,217.25,216.22,216.31,34220.0,216.84,217.25,216.22,216.31,34220.0
2024-06-03 15:30:00,216.35,216.84,215.95,216.63,111498.0,216.35,216.84,215.95,216.63,111498.0
2024-06-04 09:30:00,216.17,216.25,212.34,215.47,54137.0,216.17,216.25,212.34,215.47,54137.0
2024-06-04 10:00:00,215.78,216.35,215.0,215.88,42081.0,215.78,216.35,215.0,215.88,42081.0
2024-06-04 10:30:00,215.97,216.28,215.03,215.24,31830.0,215.97,216.28,215.03,215.24,31830.0
2024-06-04 11:00:00,215.24,216.08,215.13,215.58,22670.0,215.24,216.08,215.13,215.58,22670.0
2024-06-04 11:30:00,215.51,215.6,214.77,214.95,19100.0,215.51,215.6,214.77,214.95,19100.0
2024-06-04 12:00:00,214.95,214.95,214.28,214.65,24521.0,214.95,214.95,214.28,214.65,24521.0
2024-06-04 12:30:00,214.56,215.08,214.26,214.68,24883.0,214.56,215.08,214.26,214.68,24883.0
2024-06-04 13:00:00,214.65,215.24,214.42,215.15,19859.0,214.65,215.24,214.42,215.15,19859.0
2024-06-04 13:30:00,215.22,215.66,214.84,215.46,27742.0,215.22,215.66,214.84,215.46,27742.0
2024-06-04 14:00:00,215.36,216.43,215.23,216.03,31055.0,215.36,216.43,215.23,216.03,31055.0
2024-06-04 14:30:00,216.11,216.6,215.87,216.43,29528.0,216.11,216.6,215.87,216.43,29528.0
2024-06-04 15:00:00,216.42,216.76,215.84,216.51,45461.0,216.42,216.76,215.84,216.51,45461.0
2024-06-04 15:30:00,216.41,217.35,216.1,217.26,161298.0,216.41,217.35,216.1,217.26,161298.0
2024-06-05 09:30:00,217.59,217.79,215.52,216.02,26573.0,217.59,217.79,215.52,216.02,26573.0
2024-06-05 10:00:00,216.02,216.66,215.44,216.59,21781.0,216.02,216.66,215.44,216.59,21781.0
2024-06-05 10:30:00,216.63,216.79,215.62,216.33,18072.0,216.63,216.79,215.62,216.33,18072.0
2024-06-05 11:00:00,216.44,217.98,216.43,217.62,22958.0,216.44,217.98,216.43,217.62,22958.0
2024-06-05 11:30:00,217.63,217.85,216.77,217.77,34297.0,217.63,217.85,216.77,217.77,34297.0
2024-06-05 12:00:00,217.8,218.67,217.38,218.57,19089.0,217.8,218.67,217.38,218.57,19089.0
2024-06-05 12:30:00,218.53,218.76,217.99,217.99,17891.0,218.53,218.76,217.99,217.99,17891.0
2024-06-05 13:00:00,217.99,218.77,217.82,218.29,13562.0,217.99,218.77,217.82,218.29,13562.0
2024-06-05 13:30:00,218.29,219.43,218.29,219.32,30314.0,218.29,219.43,218.29,219.32,30314.0
2024-06-05 14:00:00,219.31,219.31,218.79,218.83,16393.0,219.31,219.31,218.79,218.83,16393.0
2024-06-05 14:30:00,218.93,219.48,218.91,219.17,29316.0,218.93,219.48,218.91,219.17,29316.0
2024-06-05 15:00:00,219.13,219.13,218.19,218.23,37021.0,219.13,219.13,218.19,218.23,37021.0
2024-06-05 15:30:00,218.29,219.03,218.11,218.98,166962.0,218.29,219.03,218.11,218.98,166962.0
2024-06-06 09:30:00,221.12,221.12,217.73,219.98,47502.0,221.12,221.12,217.73,219.98,47502.0
2024-06-06 10:00:00,220.17,220.33,219.26,219.37,33213.0,220.17,220.33,219.26,219.37,33213.0
2024-06-06 10:30:00,219.38,219.38,218.27,219.06,22974.0,219.38,219.38,218.27,219.06,22974.0
2024-06-06 11:00:00,218.97,219.83,218.73,219.66,28722.0,218.97,219.83,218.73,219.66,28722.0
2024-06-06 11:30:00,219.56,219.86,219.25,219.59,25568.0,219.56,219.86,219.25,219.59,25568.0
2024-06-06 12:00:00,219.59,219.76,218.99,219.34,29804.0,219.59,219.76,218.99,219.34,29804.0
2024-06-06 12:30:00,219.4,219.4,218.72,219.03,36707.0,219.4,219.4,218.72,219.03,36707.0
2024-06-06 13:00:00,219.09,220.14,218.91,220.14,31838.0,219.09,220.14,218.91,220.14,31838.0
2024-06-06 13:30:00,220.15,220.19,219.66,220.19,23409.0,220.15,220.19,219.66,220.19,23409.0
2024-06-06 14:00:00,220.11,220.24,219.43,219.63,19439.0,220.11,220.24,219.43,219.63,19439.0
2024-06-06 14:30:00,219.6,220.26,219.55,219.85,27381.0,219.6,220.26,219.55,219.85,27381.0
2024-06-06 15:00:00,219.84,220.38,219.57,219.89,40821.0,219.84,220.38,219.57,219.89,40821.0
2024-06-06 15:30:00,219.79,220.55,219.5,220.5,126705.0,219.79,220.55,219.5,220.5,126705.0
2024-06-07 09:30:00,218.78,220.23,215.72,216.9,58285.0,218.78,220.23,215.72,216.9,58285.0
2024-06-07 10:00:00,217.08,218.21,216.61,217.82,63710.0,217.08,218.21,216.61,217.82,63710.0
2024-06-07 10:30:00,217.88,219.0,217.12,217.98,45945.0,217.88,219.0,217.12,217.98,45945.0
2024-06-07 11:00:00,217.91,218.83,217.76,218.44,40291.0,217.91,218.83,217.76,218.44,40291.0
2024-06-07 11:30:00,218.39,219.09,218.39,218.65,48660.0,218.39,219.09,218.39,218.65,48660.0
2024-06-07 12:00:00,218.7,219.09,218.43,218.84,31003.0,218.7,219.09,218.43,218.84,31003.0
2024-06-07 12:30:00,218.85,219.06,218.34,218.74,55007.0,218.85,219.06,218.34,218.74,55007.0
2024-06-07 13:00:00,218.72,219.7,218.49,219.17,24269.0,218.72,219.7,218.49,219.17,24269.0
2024-06-07 13:30:00,219.17,219.37,218.62,218.9,40981.0,219.17,219.37,218.62,218.9,40981.0
2024-06-07 14:00:00,218.89,218.91,218.18,218.64,25601.0,218.89,218.91,218.18,218.64,25601.0
2024-06-07 14:30:00,218.64,219.06,218.37,218.95,28673.0,218.64,219.06,218.37,218.95,28673.0
2024-06-07 15:00:00,218.88,219.13,218.4,219.13,37726.0,218.88,219.13,218.4,219.13,37726.0
2024-06-07 15:30:00,219.07,219.47,218.44,219.23,107675.0,219.07,219.47,218.44,219.23,107675.0
2024-06-10 09:30:00,216.9,216.96,215.02,215.63,86668.0,216.9,216.96,215.02,215.63,86668.0
2024-06-10 10:00:00,215.58,216.39,214.72,214.84,57438.0,215.58,216.39,214.72,214.84,57438.0
2024-06-10 10:30:00,214.93,215.78,214.87,214.94,73380.0,214.93,215.78,214.87,214.94,73380.0
2024-06-10 11:00:00,214.91,215.53,214.91,215.38,57303.0,214.91,215.53,214.91,215.38,57303.0
2024-06-10 11:30:00,215.58,215.7,214.93,215.08,46303.0,215.58,215.7,214.93,215.08,46303.0
2024-06-10 12:00:00,215.03,215.22,214.65,215.0,54525.0,215.03,215.22,214.65,215.0,54525.0
2024-06-10 12:30:00,214.93,215.01,214.19,214.37,34418.0,214.93,215.01,214.19,214.37,34418.0
2024-06-10 13:00:00,214.37,214.56,213.92,214.31,35320.0,214.37,214.56,213.92,214.31,35320.0
2024-06-10 13:30:00,214.41,215.99,214.39,215.18,43875.0,214.41,215.99,214.39,215.18,43875.0
2024-06-10 14:00:00,215.25,215.96,215.16,215.7,63565.0,215.25,215.96,215.16,215.7,63565.0
2024-06-10 14:30:00,215.69,216.23,215.67,215.8,41488.0,215.69,216.23,215.67,215.8,41488.0
2024-06-10 15:00:00,215.84,216.2,215.29,215.37,55104.0,215.84,216.2,215.29,215.37,55104.0
2024-06-10 15:30:00,215.37,216.37,215.01,215.85,185282.0,215.37,216.37,215.01,215.85,185282.0
2024-06-11 09:30:00,214.28,215.1,212.52,213.94,78664.0,214.28,215.1,212.52,213.94,78664.0
2024-06-11 10:00:00,213.74,214.11,213.24,214.01,33336.0,213.74,214.11,213.24,214.01,33336.0
2024-06-11 10:30:00,214.01,214.35,213.81,213.83,41636.0,214.01,214.35,213.81,213.83,41636.0
2024-06-11 11:00:00,213.89,214.26,213.55,214.11,31945.0,213.89,214.26,213.55,214.11,31945.0
2024-06-11 11:30:00,214.18,214.2,213.84,213.9,33243.0,214.18,214.2,213.84,213.9,33243.0
2024-06-11 12:00:00,213.95,214.29,213.8,214.29,29600.0,213.95,214.29,213.8,214.29,29600.0
2024-06-11 12:30:00,214.36,214.95,214.29,214.79,32797.0,214.36,214.95,214.29,214.79,32797.0
2024-06-11 13:00:00,214.9,215.18,214.82,215.09,15491.0,214.9,215.18,214.82,215.09,15491.0
2024-06-11 13:30:00,215.13,215.15,214.73,214.74,33238.0,215.13,215.15,214.73,214.74,33238.0
2024-06-11 14:00:00,214.74,215.32,214.67,215.25,22145.0,214.74,215.32,214.67,215.25,22145.0
2024-06-11 14:30:00,215.29,215.35,215.1,215.23,22500.0,215.29,215.35,215.1,215.23,22500.0
2024-06-11 15:00:00,215.27,215.57,215.11,215.2,37281.0,215.27,215.57,215.11,215.2,37281.0
2024-06-11 15:30:00,215.2,215.74,215.02,215.51,117146.0,215.2,215.74,215.02,215.51,117146.0
2024-06-12 09:30:00,218.58,220.48,216.26,216.46,113206.0,218.58,220.48,216.26,216.46,113206.0
2024-06-12 10:00:00,216.48,217.27,215.57,216.4,41647.0,216.48,217.27,215.57,216.4,41647.0
2024-06-12 10:30:00,216.35,217.12,216.09,217.09,21750.0,216.35,217.12,216.09,217.09,21750.0
2024-06-12 11:00:00,217.1,217.25,216.59,216.94,25942.0,217.1,217.25,216.59,216.94,25942.0
2024-06-12 11:30:00,216.98,217.55,216.98,217.33,15892.0,216.98,217.55,216.98,217.33,15892.0
2024-06-12 12:00:00,217.36,217.4,216.92,216.93,31402.0,217.36,217.4,216.92,216.93,31402.0
2024-06-12 12:30:00,216.98,217.54,216.9,217.49,21488.0,216.98,217.54,216.9,217.49,21488.0
2024-06-12 13:00:00,217.5,218.13,217.29,217.71,56712.0,217.5,218.13,217.29,217.71,56712.0
2024-06-12 13:30:00,217.7,218.13,217.57,217.89,30226.0,217.7,218.13,217.57,217.89,30226.0
2024-06-12 14:00:00,217.71,218.04,216.99,217.82,44140.0,217.71,218.04,216.99,217.82,44140.0
2024-06-12 14:30:00,217.95,218.65,217.62,218.25,33017.0,217.95,218.65,217.62,218.25,33017.0
2024-06-12 15:00:00,218.21,218.73,217.05,217.06,68830.0,218.21,218.73,217.05,217.06,68830.0
2024-06-12 15:30:00,216.87,217.89,216.87,217.47,75696.0,216.87,217.89,216.87,217.47,75696.0
2024-06-13 09:30:00,216.24,217.68,213.15,213.4,43254.0,216.24,217.68,213.15,213.4,43254.0
2024-06-13 10:00:00,213.4,214.35,212.97,214.18,28094.0,213.4,214.35,212.97,214.18,28094.0
2024-06-13 10:30:00,214.05,214.05,213.08,213.73,27102.0,214.05,214.05,213.08,213.73,27102.0
2024-06-13 11:00:00,213.8,214.31,213.7,214.31,23001.0,213.8,214.31,213.7,214.31,23001.0
2024-06-13 11:30:00,214.27,214.4,213.67,213.68,15074.0,214.27,214.4,213.67,213.68,15074.0
2024-06-13 12:00:00,213.55,213.55,213.02,213.02,13504.0,213.55,213.55,213.02,213.02,13504.0
2024-06-13 12:30:00,213.01,214.04,212.98,214.04,18820.0,213.01,214.04,212.98,214.04,18820.0
2024-06-13 13:00:00,214.01,214.12,213.38,214.12,23534.0,214.01,214.12,213.38,214.12,23534.0
2024-06-13 13:30:00,214.12,214.2,213.84,214.03,8761.0,214.12,214.2,213.84,214.03,8761.0
2024-06-13 14:00:00,214.03,214.13,213.73,213.98,21634.0,214.03,214.13,213.73,213.98,21634.0
2024-06-13 14:30:00,213.95,214.02,213.33,213.59,11434.0,213.95,214.02,213.33,213.59,11434.0
2024-06-13 15:00:00,213.53,214.04,213.5,213.88,15984.0,213.53,214.04,213.5,213.88,15984.0
2024-06-13 15:30:00,213.81,214.16,213.41,213.82,89392.0,213.81,214.16,213.41,213.82,89392.0
2024-06-14 09:30:00,212.8,213.38,211.02,211.69,30872.0,212.8,213.38,211.02,211.69,30872.0
2024-06-14 10:00:00,211.63,211.73,210.79,211.33,19612.0,211.63,211.73,210.79,211.33,19612.0
2024-06-14 10:30:00,211.31,211.65,211.08,211.65,19966.0,211.31,211.65,211.08,211.65,19966.0
2024-06-14 11:00:00,211.66,211.78,211.24,211.5,18307.0,211.66,211.78,211.24,211.5,18307.0
2024-06-14 11:30:00,211.56,211.71,211.23,211.61,29948.0,211.56,211.71,211.23,211.61,29948.0
2024-06-14 12:00:00,211.54,211.89,211.47,211.66,19959.0,211.54,211.89,211.47,211.66,19959.0
2024-06-14 12:30:00,211.65,212.34,211.58,212.18,18070.0,211.65,212.34,211.58,212.18,18070.0
2024-06-14 13:00:00,212.23,213.02,212.12,212.41,21910.0,212.23,213.02,212.12,212.41,21910.0
2024-06-14 13:30:00,212.51,212.53,211.8,211.87,15865.0,212.51,212.53,211.8,211.87,15865.0
2024-06-14 14:00:00,211.85,212.47,211.85,212.19,14819.0,211.85,212.47,211.85,212.19,14819.0
2024-06-14 14:30:00,212.15,212.64,212.01,212.6,14571.0,212.15,212.64,212.01,212.6,14571.0
2024-06-14 15:00:00,212.58,212.58,212.14,212.34,24517.0,212.58,212.58,212.14,212.34,24517.0
2024-06-14 15:30:00,212.3,212.93,211.97,212.75,66547.0,212.3,212.93,211.97,212.75,66547.0
2024-06-17 09:30:00,211.83,213.18,209.76,212.25,36114.0,211.83,213.18,209.76,212.25,36114.0
2024-06-17 10:00:00,212.31,212.53,211.38,211.8,41648.0,212.31,212.53,211.38,211.8,41648.0
2024-06-17 10:30:00,211.71,211.98,211.31,211.59,25086.0,211.71,211.98,211.31,211.59,25086.0
2024-06-17 11:00:00,211.59,212.95,211.35,212.91,68662.0,211.59,212.95,211.35,212.91,68662.0
2024-06-17 11:30:00,212.82,212.89,212.19,212.27,17795.0,212.82,212.89,212.19,212.27,17795.0
2024-06-17 12:00:00,212.21,212.99,211.96,212.98,17114.0,212.21,212.99,211.96,212.98,17114.0
2024-06-17 12:30:00,213.0,213.06,212.52,212.89,19806.0,213.0,213.06,212.52,212.89,19806.0
2024-06-17 13:00:00,212.91,213.12,212.62,212.76,10935.0,212.91,213.12,212.62,212.76,10935.0
2024-06-17 13:30:00,212.76,213.4,212.76,213.3,12939.0,212.76,213.4,212.76,213.3,12939.0
2024-06-17 14:00:00,213.39,213.74,213.32,213.55,50975.0,213.39,213.74,213.32,213.55,50975.0
2024-06-17 14:30:00,213.55,213.62,213.3,213.39,19976.0,213.55,213.62,213.3,213.39,19976.0
2024-06-17 15:00:00,213.4,213.73,213.12,213.31,31576.0,213.4,213.73,213.12,213.31,31576.0
2024-06-17 15:30:00,213.26,213.56,212.96,213.35,69291.0,213.26,213.56,212.96,213.35,69291.0
2024-06-18 09:30:00,214.04,214.85,213.35,213.46,28986.0,214.04,214.85,213.35,213.46,28986.0
2024-06-18 10:00:00,213.53,213.79,212.94,213.36,18810.0,213.53,213.79,212.94,213.36,18810.0
2024-06-18 10:30:00,213.39,214.61,213.39,214.61,22031.0,213.39,214.61,213.39,214.61,22031.0
2024-06-18 11:00:00,214.61,215.82,214.54,215.18,15903.0,214.61,215.82,214.54,215.18,15903.0
2024-06-18 11:30:00,215.26,215.77,214.65,215.77,25988.0,215.26,215.77,214.65,215.77,25988.0
2024-06-18 12:00:00,215.78,216.24,215.47,216.16,20314.0,215.78,216.24,215.47,216.16,20314.0
2024-06-18 12:30:00,216.0,216.25,215.23,215.28,20025.0,216.0,216.25,215.23,215.28,20025.0
2024-06-18 13:00:00,215.23,215.23,214.77,215.03,20373.0,215.23,215.23,214.77,215.03,20373.0
2024-06-18 13:30:00,215.05,215.05,214.44,214.58,15101.0,215.05,215.05,214.44,214.58,15101.0
2024-06-18 14:00:00,214.45,214.77,214.1,214.11,12045.0,214.45,214.77,214.1,214.11,12045.0
2024-06-18 14:30:00,214.11,214.14,212.81,213.19,18780.0,214.11,214.14,212.81,213.19,18780.0
2024-06-18 15:00:00,213.16,213.23,212.15,212.42,45164.0,213.16,213.23,212.15,212.42,45164.0
2024-06-18 15:30:00,212.33,212.97,212.22,212.97,107939.0,212.33,212.97,212.22,212.97,107939.0
2024-06-20 09:30:00,210.52,212.46,209.61,212.06,26440.0,210.52,212.46,209.61,212.06,26440.0
2024-06-20 10:00:00,211.96,212.85,211.47,212.81,20652.0,211.96,212.85,211.47,212.81,20652.0
2024-06-20 10:30:00,212.6,213.03,212.03,213.03,15959.0,212.6,213.03,212.03,213.03,15959.0
2024-06-20 11:00:00,213.03,213.26,212.21,212.77,24210.0,213.03,213.26,212.21,212.77,24210.0
2024-06-20 11:30:00,212.67,213.02,212.1,212.78,17929.0,212.67,213.02,212.1,212.78,17929.0
2024-06-20 12:00:00,212.79,213.07,212.65,212.76,9638.0,212.79,213.07,212.65,212.76,9638.0
2024-06-20 12:30:00,212.63,213.08,212.53,212.73,12651.0,212.63,213.08,212.53,212.73,12651.0
2024-06-20 13:00:00,212.7,212.98,212.43,212.86,13624.0,212.7,212.98,212.43,212.86,13624.0
2024-06-20 13:30:00,212.83,214.12,212.64,214.02,17561.0,212.83,214.12,212.64,214.02,17561.0
2024-06-20 14:00:00,214.28,214.28,213.84,214.09,26843.0,214.28,214.28,213.84,214.09,26843.0
2024-06-20 14:30:00,214.16,214.16,213.52,213.86,13216.0,214.16,214.16,213.52,213.86,13216.0
2024-06-20 15:00:00,213.86,213.9,213.15,213.43,13700.0,213.86,213.9,213.15,213.43,13700.0
2024-06-20 15:30:00,213.63,214.22,213.32,214.2,108369.0,213.63,214.22,213.32,214.2,108369.0
2024-06-21 09:30:00,215.31,216.63,213.9,215.68,172950.0,215.31,216.63,213.9,215.68,172950.0
2024-06-21 10:00:00,215.75,216.31,215.68,216.01,43199.0,215.75,216.31,215.68,216.01,43199.0
2024-06-21 10:30:00,215.9,217.04,215.74,217.04,22454.0,215.9,217.04,215.74,217.04,22454.0
2024-06-21 11:00:00,216.95,217.15,216.47,216.82,25405.0,216.95,217.15,216.47,216.82,25405.0
2024-06-21 11:30:00,216.77,216.9,215.83,215.98,12474.0,216.77,216.9,215.83,215.98,12474.0
2024-06-21 12:00:00,216.06,216.06,215.34,215.66,8344.0,216.06,216.06,215.34,215.66,8344.0
2024-06-21 12:30:00,215.69,215.77,215.41,215.41,10746.0,215.69,215.77,215.41,215.41,10746.0
2024-06-21 13:00:00,215.35,215.43,215.15,215.27,6916.0,215.35,215.43,215.15,215.27,6916.0
2024-06-21 13:30:00,215.21,215.65,215.17,215.46,9710.0,215.21,215.65,215.17,215.46,9710.0
2024-06-21 14:00:00,215.5,215.53,215.02,215.3,25096.0,215.5,215.53,215.02,215.3,25096.0
2024-06-21 14:30:00,215.34,215.93,215.3,215.91,18608.0,215.34,215.93,215.3,215.91,18608.0
2024-06-21 15:00:00,215.85,216.01,215.64,215.8,22245.0,215.85,216.01,215.64,215.8,22245.0
2024-06-21 15:30:00,215.75,216.4,215.74,216.07,158953.0,215.75,216.4,215.74,216.07,158953.0
2024-06-24 09:30:00,217.23,218.51,216.05,217.37,54979.0,217.23,218.51,216.05,217.37,54979.0
2024-06-24 10:00:00,217.37,217.54,216.46,217.14,32418.0,217.37,217.54,216.46,217.14,32418.0
2024-06-24 10:30:00,217.08,218.05,216.83,218.0,34111.0,217.08,218.05,216.83,218.0,34111.0
2024-06-24 11:00:00,217.91,218.35,217.11,217.17,36154.0,217.91,218.35,217.11,217.17,36154.0
2024-06-24 11:30:00,217.08,217.3,216.5,216.84,30744.0,217.08,217.3,216.5,216.84,30744.0
2024-06-24 12:00:00,216.87,216.95,216.41,216.48,29207.0,216.87,216.95,216.41,216.48,29207.0
2024-06-24 12:30:00,216.39,216.51,215.69,215.86,30255.0,216.39,216.51,215.69,215.86,30255.0
2024-06-24 13:00:00,215.86,215.86,213.99,213.99,53660.0,215.86,215.86,213.99,213.99,53660.0
2024-06-24 13:30:00,213.96,214.31,213.78,214.14,74942.0,213.96,214.31,213.78,214.14,74942.0
2024-06-24 14:00:00,214.14,214.35,213.46,214.3,48674.0,214.14,214.35,213.46,214.3,48674.0
2024-06-24 14:30:00,214.33,214.8,214.32,214.46,29477.0,214.33,214.8,214.32,214.46,29477.0
2024-06-24 15:00:00,214.46,214.6,214.11,214.25,36516.0,214.46,214.6,214.11,214.25,36516.0
2024-06-24 15:30:00,214.28,214.33,213.47,214.07,131003.0,214.28,214.33,213.47,214.07,131003.0
2024-06-25 09:30:00,213.48,215.16,211.62,212.31,50757.0,213.48,215.16,211.62,212.31,50757.0
2024-06-25 10:00:00,212.26,214.01,212.08,213.53,18891.0,212.26,214.01,212.08,213.53,18891.0
2024-06-25 10:30:00,213.54,213.66,212.58,212.58,20184.0,213.54,213.66,212.58,212.58,20184.0
2024-06-25 11:00:00,212.68,213.25,211.41,211.44,27538.0,212.68,213.25,211.41,211.44,27538.0
2024-06-25 11:30:00,211.49,211.66,210.82,210.83,30180.0,211.49,211.66,210.82,210.83,30180.0
2024-06-25 12:00:00,210.8,211.56,210.78,211.49,17026.0,210.8,211.56,210.78,211.49,17026.0
2024-06-25 12:30:00,211.42,211.42,210.88,211.19,17083.0,211.42,211.42,210.88,211.19,17083.0
2024-06-25 13:00:00,211.06,211.67,211.06,211.61,10520.0,211.06,211.67,211.06,211.61,10520.0
2024-06-25 13:30:00,211.62,211.7,211.09,211.09,14207.0,211.62,211.7,211.09,211.09,14207.0
2024-06-25 14:00:00,211.04,211.27,210.86,211.04,18951.0,211.04,211.27,210.86,211.04,18951.0
2024-06-25 14:30:00,211.0,211.09,209.87,210.36,43754.0,211.0,211.09,209.87,210.36,43754.0
2024-06-25 15:00:00,210.3,210.46,209.87,210.31,45156.0,210.3,210.46,209.87,210.31,45156.0
2024-06-25 15:30:00,210.3,211.58,210.04,211.45,151562.0,210.3,211.58,210.04,211.45,151562.0
2024-06-26 09:30:00,210.97,211.9,209.03,209.03,50824.0,210.97,211.9,209.03,209.03,50824.0
2024-06-26 10:00:00,209.03,210.29,208.85,209.83,47628.0,209.03,210.29,208.85,209.83,47628.0
2024-06-26 10:30:00,209.81,209.94,209.41,209.87,44608.0,209.81,209.94,209.41,209.87,44608.0
2024-06-26 11:00:00,209.84,209.99,209.07,209.23,51253.0,209.84,209.99,209.07,209.23,51253.0
2024-06-26 11:30:00,209.27,210.23,209.03,209.92,51284.0,209.27,210.23,209.03,209.92,51284.0
2024-06-26 12:00:00,209.81,210.34,209.63,209.74,50782.0,209.81,210.34,209.63,209.74,50782.0
2024-06-26 12:30:00,209.64,210.16,209.48,209.99,43706.0,209.64,210.16,209.48,209.99,43706.0
2024-06-26 13:00:00,209.99,210.09,209.02,209.28,31657.0,209.99,210.09,209.02,209.28,31657.0
2024-06-26 13:30:00,209.47,209.96,209.37,209.85,33709.0,209.47,209.96,209.37,209.85,33709.0
2024-06-26 14:00:00,209.75,210.16,209.48,210.05,82131.0,209.75,210.16,209.48,210.05,82131.0
2024-06-26 14:30:00,209.96,210.66,209.88,210.65,58858.0,209.96,210.66,209.88,210.65,58858.0
2024-06-26 15:00:00,210.65,211.06,210.55,210.86,117262.0,210.65,211.06,210.55,210.86,117262.0
2024-06-26 15:30:00,210.92,211.72,210.64,211.1,163008.0,210.92,211.72,210.64,211.1,163008.0
2024-06-27 09:30:00,210.48,212.59,209.09,210.32,27591.0,210.48,212.59,209.09,210.32,27591.0
2024-06-27 10:00:00,210.22,212.06,210.22,211.93,17519.0,210.22,212.06,210.22,211.93,17519.0
2024-06-27 10:30:00,212.26,212.8,211.95,212.19,24112.0,212.26,212.8,211.95,212.19,24112.0
2024-06-27 11:00:00,212.27,212.33,211.44,211.48,34242.0,212.27,212.33,211.44,211.48,34242.0
2024-06-27 11:30:00,211.46,212.34,211.46,212.04,13089.0,211.46,212.34,211.46,212.04,13089.0
2024-06-27 12:00:00,211.98,212.75,211.88,212.06,11538.0,211.98,212.75,211.88,212.06,11538.0
2024-06-27 12:30:00,212.17,212.26,211.86,211.86,16485.0,212.17,212.26,211.86,211.86,16485.0
2024-06-27 13:00:00,211.77,212.14,211.77,212.03,17835.0,211.77,212.14,211.77,212.03,17835.0
2024-06-27 13:30:00,212.07,212.19,211.85,211.99,21520.0,212.07,212.19,211.85,211.99,21520.0
2024-06-27 14:00:00,211.96,212.57,211.89,212.31,32156.0,211.96,212.57,211.89,212.31,32156.0
2024-06-27 14:30:00,212.28,212.66,212.24,212.56,25759.0,212.28,212.66,212.24,212.56,25759.0
2024-06-27 15:00:00,212.62,213.09,212.41,213.01,25730.0,212.62,213.09,212.41,213.01,25730.0
2024-06-27 15:30:00,213.01,213.01,212.42,212.92,139506.0,213.01,213.01,212.42,212.92,139506.0
2024-06-28 09:30:00,213.45,214.68,212.63,213.54,31144.0,213.45,214.68,212.63,213.54,31144.0
2024-06-28 10:00:00,213.48,214.23,212.69,213.4,108699.0,213.48,214.23,212.69,213.4,108699.0
2024-06-28 10:30:00,213.49,214.77,213.46,214.3,91351.0,213.49,214.77,213.46,214.3,91351.0
2024-06-28 11:00:00,214.23,214.23,213.47,213.77,32395.0,214.23,214.23,213.47,213.77,32395.0
2024-06-28 11:30:00,213.74,214.18,213.49,214.18,25072.0,213.74,214.18,213.49,214.18,25072.0
2024-06-28 12:00:00,214.27,214.33,213.63,214.11,14999.0,214.27,214.33,213.63,214.11,14999.0
2024-06-28 12:30:00,214.09,214.21,212.87,212.87,67276.0,214.09,214.21,212.87,212.87,67276.0
2024-06-28 13:00:00,212.89,213.0,211.77,211.84,26001.0,212.89,213.0,211.77,211.84,26001.0
2024-06-28 13:30:00,211.81,212.37,211.49,211.7,61156.0,211.81,212.37,211.49,211.7,61156.0
2024-06-28 14:00:00,211.74,212.13,211.11,211.53,56255.0,211.74,212.13,211.11,211.53,56255.0
2024-06-28 14:30:00,211.43,211.91,210.54,210.92,50250.0,211.43,211.91,210.54,210.92,50250.0
2024-06-28 15:00:00,210.79,210.8,209.95,210.11,99788.0,210.79,210.8,209.95,210.11,99788.0
2024-06-28 15:30:00,210.11,211.46,209.59,211.44,235872.0,210.11,211.46,209.59,211.44,235872.0
2024-07-01 09:30:00,212.64,214.76,211.45,214.12,32005.0,212.64,214.76,211.45,214.12,32005.0
2024-07-01 10:00:00,214.29,214.45,211.8,212.03,90415.0,214.29,214.45,211.8,212.03,90415.0
2024-07-01 10:30:00,212.16,212.16,210.83,211.24,36332.0,212.16,212.16,210.83,211.24,36332.0
2024-07-01 11:00:00,211.31,211.59,210.3,210.35,27121.0,211.31,211.59,210.3,210.35,27121.0
2024-07-01 11:30:00,210.31,210.6,209.79,209.98,17948.0,210.31,210.6,209.79,209.98,17948.0
2024-07-01 12:00:00,210.08,210.17,209.49,209.6,23828.0,210.08,210.17,209.49,209.6,23828.0
2024-07-01 12:30:00,209.65,209.72,208.32,208.47,29508.0,209.65,209.72,208.32,208.47,29508.0
2024-07-01 13:00:00,208.51,209.22,208.34,209.13,17082.0,208.51,209.22,208.34,209.13,17082.0
2024-07-01 13:30:00,209.12,209.82,209.02,209.73,25218.0,209.12,209.82,209.02,209.73,25218.0
2024-07-01 14:00:00,209.84,209.85,208.96,209.06,36673.0,209.84,209.85,208.96,209.06,36673.0
2024-07-01 14:30:00,208.96,209.08,208.27,208.45,21873.0,208.96,209.08,208.27,208.45,21873.0
2024-07-01 15:00:00,208.48,208.73,208.03,208.15,22076.0,208.48,208.73,208.03,208.15,22076.0
2024-07-01 15:30:00,208.15,208.81,208.04,208.45,174724.0,208.15,208.81,208.04,208.45,174724.0
2024-07-02 09:30:00,208.29,209.18,208.17,208.56,17473.0,208.29,209.18,208.17,208.56,17473.0
2024-07-02 10:00:00,208.44,209.55,208.44,209.55,9512.0,208.44,209.55,208.44,209.55,9512.0
2024-07-02 10:30:00,209.33,209.92,209.22,209.56,23427.0,209.33,209.92,209.22,209.56,23427.0
2024-07-02 11:00:00,209.53,209.7,208.94,208.94,14991.0,209.53,209.7,208.94,208.94,14991.0
2024-07-02 11:30:00,209.05,209.07,208.58,208.68,19541.0,209.05,209.07,208.58,208.68,19541.0
2024-07-02 12:00:00,208.57,208.68,208.32,208.5,8885.0,208.57,208.68,208.32,208.5,8885.0
2024-07-02 12:30:00,208.63,208.63,208.16,208.18,9618.0,208.63,208.63,208.16,208.18,9618.0
2024-07-02 13:00:00,208.21,208.24,207.89,207.96,9001.0,208.21,208.24,207.89,207.96,9001.0
2024-07-02 13:30:00,207.93,208.23,207.4,207.94,34294.0,207.93,208.23,207.4,207.94,34294.0
2024-07-02 14:00:00,207.97,208.39,207.86,208.11,10794.0,207.97,208.39,207.86,208.11,10794.0
2024-07-02 14:30:00,208.24,208.48,207.94,208.0,15606.0,208.24,208.48,207.94,208.0,15606.0
2024-07-02 15:00:00,207.96,208.08,207.51,207.56,34532.0,207.96,208.08,207.51,207.56,34532.0
2024-07-02 15:30:00,207.52,207.79,206.95,207.48,175030.0,207.52,207.79,206.95,207.48,175030.0
2024-07-03 09:30:00,208.43,208.47,206.68,208.29,73217.0,208.43,208.47,206.68,208.29,73217.0
2024-07-03 10:00:00,208.42,208.59,207.41,207.84,67705.0,208.42,208.59,207.41,207.84,67705.0
2024-07-03 10:30:00,208.02,208.23,206.69,206.76,64534.0,208.02,208.23,206.69,206.76,64534.0
2024-07-03 11:00:00,206.76,207.03,206.39,206.76,34425.0,206.76,207.03,206.39,206.76,34425.0
2024-07-03 11:30:00,206.81,207.55,206.73,206.88,27717.0,206.81,207.55,206.73,206.88,27717.0
2024-07-03 12:00:00,206.88,207.3,206.67,206.93,61069.0,206.88,207.3,206.67,206.93,61069.0
2024-07-03 12:30:00,206.87,207.83,206.63,206.65,130622.0,206.87,207.83,206.63,206.65,130622.0
2024-07-05 09:30:00,207.42,207.42,205.44,205.92,17068.0,207.42,207.42,205.44,205.92,17068.0
2024-07-05 10:00:00,205.79,205.9,205.06,205.36,41371.0,205.79,205.9,205.06,205.36,41371.0
2024-07-05 10:30:00,205.22,206.76,205.18,206.6,23588.0,205.22,206.76,205.18,206.6,23588.0
2024-07-05 11:00:00,206.57,207.08,206.39,206.51,20563.0,206.57,207.08,206.39,206.51,20563.0
2024-07-05 11:30:00,206.54,206.93,206.49,206.6,29087.0,206.54,206.93,206.49,206.6,29087.0
2024-07-05 12:00:00,206.59,207.48,206.54,207.0,23633.0,206.59,207.48,206.54,207.0,23633.0
2024-07-05 12:30:00,206.89,207.39,206.85,207.26,15929.0,206.89,207.39,206.85,207.26,15929.0
2024-07-05 13:00:00,207.18,207.26,206.7,207.09,12753.0,207.18,207.26,206.7,207.09,12753.0
2024-07-05 13:30:00,206.97,207.39,206.85,207.22,9172.0,206.97,207.39,206.85,207.22,9172.0
2024-07-05 14:00:00,207.23,207.23,206.68,207.01,15124.0,207.23,207.23,206.68,207.01,15124.0
2024-07-05 14:30:00,206.99,207.8,206.82,207.58,16466.0,206.99,207.8,206.82,207.58,16466.0
2024-07-05 15:00:00,207.51,207.79,207.42,207.76,24586.0,207.51,207.79,207.42,207.76,24586.0
2024-07-05 15:30:00,207.74,208.5,207.74,208.18,75200.0,207.74,208.5,207.74,208.18,75200.0
2024-07-08 09:30:00,208.56,209.62,208.36,208.47,31945.0,208.56,209.62,208.36,208.47,31945.0
2024-07-08 10:00:00,208.25,208.46,207.44,207.53,22549.0,208.25,208.46,207.44,207.53,22549.0
2024-07-08 10:30:00,207.32,208.46,207.21,208.31,19399.0,207.32,208.46,207.21,208.31,19399.0
2024-07-08 11:00:00,208.25,208.3,207.64,207.65,30300.0,208.25,208.3,207.64,207.65,30300.0
2024-07-08 11:30:00,207.5,207.74,207.07,207.29,26114.0,207.5,207.74,207.07,207.29,26114.0
2024-07-08 12:00:00,207.2,207.78,207.14,207.58,15094.0,207.2,207.78,207.14,207.58,15094.0
2024-07-08 12:30:00,207.62,208.32,207.61,208.02,15889.0,207.62,208.32,207.61,208.02,15889.0
2024-07-08 13:00:00,208.06,208.69,207.96,208.65,18317.0,208.06,208.69,207.96,208.65,18317.0
2024-07-08 13:30:00,208.66,208.91,208.42,208.74,22930.0,208.66,208.91,208.42,208.74,22930.0
2024-07-08 14:00:00,208.74,208.75,208.36,208.53,28168.0,208.74,208.75,208.36,208.53,28168.0
2024-07-08 14:30:00,208.52,208.68,208.35,208.42,17530.0,208.52,208.68,208.35,208.42,17530.0
2024-07-08 15:00:00,208.42,208.72,208.22,208.54,23367.0,208.42,208.72,208.22,208.54,23367.0
2024-07-08 15:30:00,208.51,209.31,208.35,208.98,132452.0,208.51,209.31,208.35,208.98,132452.0
2024-07-09 09:30:00,209.33,210.64,208.86,210.59,32199.0,209.33,210.64,208.86,210.59,32199.0
2024-07-09 10:00:00,210.56,210.74,209.02,210.17,55962.0,210.56,210.74,209.02,210.17,55962.0
2024-07-09 10:30:00,210.12,210.59,209.82,209.97,17162.0,210.12,210.59,209.82,209.97,17162.0
2024-07-09 11:00:00,210.03,210.66,209.97,210.47,15633.0,210.03,210.66,209.97,210.47,15633.0
2024-07-09 11:30:00,210.47,211.04,210.27,211.04,14075.0,210.47,211.04,210.27,211.04,14075.0
2024-07-09 12:00:00,211.0,211.35,210.75,211.27,21147.0,211.0,211.35,210.75,211.27,21147.0
2024-07-09 12:30:00,211.27,212.28,211.22,212.28,15377.0,211.27,212.28,211.22,212.28,15377.0
2024-07-09 13:00:00,212.31,212.97,212.31,212.53,35093.0,212.31,212.97,212.31,212.53,35093.0
2024-07-09 13:30:00,212.54,212.68,211.88,212.3,20230.0,212.54,212.68,211.88,212.3,20230.0
2024-07-09 14:00:00,212.14,212.14,211.15,211.49,12621.0,212.14,212.14,211.15,211.49,12621.0
2024-07-09 14:30:00,211.37,211.58,211.1,211.43,22827.0,211.37,211.58,211.1,211.43,22827.0
2024-07-09 15:00:00,211.44,212.24,211.4,212.12,42273.0,211.44,212.24,211.4,212.12,42273.0
2024-07-09 15:30:00,212.1,213.3,212.02,213.04,145910.0,212.1,213.3,212.02,213.04,145910.0
2024-07-10 09:30:00,213.26,213.9,209.57,210.05,28171.0,213.26,213.9,209.57,210.05,28171.0
2024-07-10 10:00:00,209.87,210.06,209.07,209.72,13688.0,209.87,210.06,209.07,209.72,13688.0
2024-07-10 10:30:00,209.78,211.07,209.36,211.07,17996.0,209.78,211.07,209.36,211.07,17996.0
2024-07-10 11:00:00,211.19,211.42,210.62,210.95,23070.0,211.19,211.42,210.62,210.95,23070.0
2024-07-10 11:30:00,211.02,211.07,210.5,210.8,16637.0,211.02,211.07,210.5,210.8,16637.0
2024-07-10 12:00:00,210.88,211.36,210.76,211.35,19500.0,210.88,211.36,210.76,211.35,19500.0
2024-07-10 12:30:00,211.36,211.63,211.2,211.63,20214.0,211.36,211.63,211.2,211.63,20214.0
2024-07-10 13:00:00,211.59,211.92,211.17,211.28,25053.0,211.59,211.92,211.17,211.28,25053.0
2024-07-10 13:30:00,211.28,211.66,211.27,211.64,17821.0,211.28,211.66,211.27,211.64,17821.0
2024-07-10 14:00:00,211.64,211.68,210.94,210.95,39691.0,211.64,211.68,210.94,210.95,39691.0
2024-07-10 14:30:00,210.99,210.99,210.59,210.86,25669.0,210.99,210.99,210.59,210.86,25669.0
2024-07-10 15:00:00,210.81,211.49,210.81,211.42,17231.0,210.81,211.49,210.81,211.42,17231.0
2024-07-10 15:30:00,211.43,212.09,211.04,211.94,92863.0,211.43,212.09,211.04,211.94,92863.0
2024-07-11 09:30:00,215.0,219.85,214.02,218.54,85748.0,215.0,219.85,214.02,218.54,85748.0
2024-07-11 10:00:00,218.53,219.79,218.53,219.08,36400.0,218.53,219.79,218.53,219.08,36400.0
2024-07-11 10:30:00,219.07,219.6,218.4,219.02,27545.0,219.07,219.6,218.4,219.02,27545.0
2024-07-11 11:00:00,218.99,219.08,217.94,218.31,23174.0,218.99,219.08,217.94,218.31,23174.0
2024-07-11 11:30:00,218.28,218.38,217.52,217.55,31637.0,218.28,218.38,217.52,217.55,31637.0
2024-07-11 12:00:00,217.49,217.72,217.28,217.66,15960.0,217.49,217.72,217.28,217.66,15960.0
2024-07-11 12:30:00,217.68,218.06,217.4,218.02,33964.0,217.68,218.06,217.4,218.02,33964.0
2024-07-11 13:00:00,218.01,218.52,218.01,218.29,13296.0,218.01,218.52,218.01,218.29,13296.0
2024-07-11 13:30:00,218.17,219.0,218.16,218.79,15573.0,218.17,219.0,218.16,218.79,15573.0
2024-07-11 14:00:00,218.72,219.14,218.72,218.84,18112.0,218.72,219.14,218.72,218.84,18112.0
2024-07-11 14:30:00,218.87,218.96,218.44,218.59,28536.0,218.87,218.96,218.44,218.59,28536.0
2024-07-11 15:00:00,218.65,218.91,218.29,218.91,45164.0,218.65,218.91,218.29,218.91,45164.0
2024-07-11 15:30:00,218.87,219.66,218.87,219.35,114467.0,218.87,219.66,218.87,219.35,114467.0
2024-07-12 09:30:00,220.8,221.0,218.44,220.96,35368.0,220.8,221.0,218.44,220.96,35368.0
2024-07-12 10:00:00,221.02,224.31,220.95,224.1,60531.0,221.02,224.31,220.95,224.1,60531.0
2024-07-12 10:30:00,224.09,224.48,223.06,223.06,66254.0,224.09,224.48,223.06,223.06,66254.0
2024-07-12 11:00:00,223.09,224.13,222.85,223.92,36326.0,223.09,224.13,222.85,223.92,36326.0
2024-07-12 11:30:00,223.88,224.77,223.81,224.45,33419.0,223.88,224.77,223.81,224.45,33419.0
2024-07-12 12:00:00,224.45,224.76,224.04,224.04,23697.0,224.45,224.76,224.04,224.04,23697.0
2024-07-12 12:30:00,223.86,224.38,223.39,224.31,21764.0,223.86,224.38,223.39,224.31,21764.0
2024-07-12 13:00:00,224.25,224.55,224.08,224.32,26580.0,224.25,224.55,224.08,224.32,26580.0
2024-07-12 13:30:00,224.37,224.58,224.16,224.32,25935.0,224.37,224.58,224.16,224.32,25935.0
2024-07-12 14:00:00,224.34,224.79,224.26,224.55,22369.0,224.34,224.79,224.26,224.55,22369.0
2024-07-12 14:30:00,224.49,224.95,224.09,224.95,19725.0,224.49,224.95,224.09,224.95,19725.0
2024-07-12 15:00:00,224.87,224.87,224.08,224.68,35423.0,224.87,224.87,224.08,224.68,35423.0
2024-07-12 15:30:00,224.65,224.97,224.05,224.19,178027.0,224.65,224.97,224.05,224.19,178027.0
2024-07-15 09:30:00,224.05,227.26,223.95,225.4,27752.0,224.05,227.26,223.95,225.4,27752.0
2024-07-15 10:00:00,225.27,226.19,224.72,225.97,16762.0,225.27,226.19,224.72,225.97,16762.0
2024-07-15 10:30:00,226.03,226.03,224.96,225.32,27109.0,226.03,226.03,224.96,225.32,27109.0
2024-07-15 11:00:00,225.25,226.22,225.2,226.15,7326.0,225.25,226.22,225.2,226.15,7326.0
2024-07-15 11:30:00,226.15,226.84,226.04,226.58,15491.0,226.15,226.84,226.04,226.58,15491.0
2024-07-15 12:00:00,226.44,226.64,225.42,225.45,19927.0,226.44,226.64,225.42,225.45,19927.0
2024-07-15 12:30:00,225.54,225.77,225.26,225.68,25612.0,225.54,225.77,225.26,225.68,25612.0
2024-07-15 13:00:00,225.62,225.73,225.04,225.09,31365.0,225.62,225.73,225.04,225.09,31365.0
2024-07-15 13:30:00,225.02,225.66,224.78,225.52,18960.0,225.02,225.66,224.78,225.52,18960.0
2024-07-15 14:00:00,225.44,226.35,225.1,226.1,28943.0,225.44,226.35,225.1,226.1,28943.0
2024-07-15 14:30:00,226.03,226.27,225.65,225.8,32033.0,226.03,226.27,225.65,225.8,32033.0
2024-07-15 15:00:00,225.74,225.86,225.37,225.55,45075.0,225.74,225.86,225.37,225.55,45075.0
2024-07-15 15:30:00,225.56,226.09,224.91,225.99,185385.0,225.56,226.09,224.91,225.99,185385.0
2024-07-16 09:30:00,227.83,231.23,227.37,231.23,34179.0,227.83,231.23,227.37,231.23,34179.0
2024-07-16 10:00:00,230.8,231.29,229.95,230.28,24780.0,230.8,231.29,229.95,230.28,24780.0
2024-07-16 10:30:00,230.28,230.85,230.02,230.41,21407.0,230.28,230.85,230.02,230.41,21407.0
2024-07-16 11:00:00,230.53,230.79,230.33,230.74,19538.0,230.53,230.79,230.33,230.74,19538.0
2024-07-16 11:30:00,230.75,230.77,229.86,230.47,27778.0,230.75,230.77,229.86,230.47,27778.0
2024-07-16 12:00:00,230.56,232.0,230.51,231.96,39979.0,230.56,232.0,230.51,231.96,39979.0
2024-07-16 12:30:00,232.04,232.27,231.75,232.05,24925.0,232.04,232.27,231.75,232.05,24925.0
2024-07-16 13:00:00,231.92,232.17,231.58,231.9,35328.0,231.92,232.17,231.58,231.9,35328.0
2024-07-16 13:30:00,231.87,231.91,231.29,231.45,20064.0,231.87,231.91,231.29,231.45,20064.0
2024-07-16 14:00:00,231.38,231.63,231.12,231.61,17195.0,231.38,231.63,231.12,231.61,17195.0
2024-07-16 14:30:00,231.66,232.6,231.64,232.59,36255.0,231.66,232.6,231.64,232.59,36255.0
2024-07-16 15:00:00,232.52,233.13,232.11,233.11,30375.0,232.52,233.13,232.11,233.11,30375.0
2024-07-16 15:30:00,233.06,234.33,232.82,232.96,163243.0,233.06,234.33,232.82,232.96,163243.0
2024-07-17 09:30:00,231.78,237.42,230.0,236.95,62348.0,231.78,237.42,230.0,236.95,62348.0
2024-07-17 10:00:00,236.86,237.28,234.61,235.94,60946.0,236.86,237.28,234.61,235.94,60946.0
2024-07-17 10:30:00,235.62,236.14,232.76,233.06,43873.0,235.62,236.14,232.76,233.06,43873.0
2024-07-17 11:00:00,233.06,234.93,232.89,234.37,33431.0,233.06,234.93,232.89,234.37,33431.0
2024-07-17 11:30:00,234.47,234.47,232.85,233.38,18913.0,234.47,234.47,232.85,233.38,18913.0
2024-07-17 12:00:00,233.47,233.53,232.8,233.17,15404.0,233.47,233.53,232.8,233.17,15404.0
2024-07-17 12:30:00,233.17,233.67,232.24,233.23,17463.0,233.17,233.67,232.24,233.23,17463.0
2024-07-17 13:00:00,233.0,233.4,231.88,232.34,11067.0,233.0,233.4,231.88,232.34,11067.0
2024-07-17 13:30:00,232.34,232.8,231.77,231.84,18331.0,232.34,232.8,231.77,231.84,18331.0
2024-07-17 14:00:00,231.82,232.58,231.82,232.28,14878.0,231.82,232.58,231.82,232.28,14878.0
2024-07-17 14:30:00,232.26,232.4,231.79,232.0,19100.0,232.26,232.4,231.79,232.0,19100.0
2024-07-17 15:00:00,232.05,232.32,231.53,231.53,28922.0,232.05,232.32,231.53,231.53,28922.0
2024-07-17 15:30:00,231.54,231.66,230.22,230.47,141958.0,231.54,231.66,230.22,230.47,141958.0
2024-07-18 09:30:00,228.45,230.34,227.54,229.93,38750.0,228.45,230.34,227.54,229.93,38750.0
2024-07-18 10:00:00,229.95,231.3,229.94,230.66,32953.0,229.95,231.3,229.94,230.66,32953.0
2024-07-18 10:30:00,230.83,231.02,228.9,228.95,52661.0,230.83,231.02,228.9,228.95,52661.0
2024-07-18 11:00:00,228.9,229.13,228.19,228.22,17198.0,228.9,229.13,228.19,228.22,17198.0
2024-07-18 11:30:00,228.15,228.49,227.16,227.83,26483.0,228.15,228.49,227.16,227.83,26483.0
2024-07-18 12:00:00,227.7,227.98,226.42,226.77,24529.0,227.7,227.98,226.42,226.77,24529.0
2024-07-18 12:30:00,226.77,226.79,225.68,226.24,25159.0,226.77,226.79,225.68,226.24,25159.0
2024-07-18 13:00:00,226.4,226.57,225.6,225.8,16026.0,226.4,226.57,225.6,225.8,16026.0
2024-07-18 13:30:00,225.54,225.89,224.87,225.0,24642.0,225.54,225.89,224.87,225.0,24642.0
2024-07-18 14:00:00,225.03,225.18,223.97,224.19,20489.0,225.03,225.18,223.97,224.19,20489.0
2024-07-18 14:30:00,224.18,224.65,223.67,224.48,40653.0,224.18,224.65,223.67,224.48,40653.0
2024-07-18 15:00:00,224.48,225.33,224.17,225.05,27469.0,224.48,225.33,224.17,225.05,27469.0
2024-07-18 15:30:00,224.99,225.79,224.6,225.07,95481.0,224.99,225.79,224.6,225.07,95481.0
2024-07-19 09:30:00,226.04,226.53,224.13,225.44,64763.0,226.04,226.53,224.13,225.44,64763.0
2024-07-19 10:00:00,225.47,225.47,222.72,222.95,21657.0,225.47,225.47,222.72,222.95,21657.0
2024-07-19 10:30:00,223.0,223.2,222.25,222.9,42245.0,223.0,223.2,222.25,222.9,42245.0
2024-07-19 11:00:00,223.05,223.18,222.12,222.23,17981.0,223.05,223.18,222.12,222.23,17981.0
2024-07-19 11:30:00,222.02,222.77,222.0,222.77,22722.0,222.02,222.77,222.0,222.77,22722.0
2024-07-19 12:00:00,222.8,223.72,222.68,222.96,29756.0,222.8,223.72,222.68,222.96,29756.0
2024-07-19 12:30:00,222.97,223.8,222.97,223.15,16517.0,222.97,223.8,222.97,223.15,16517.0
2024-07-19 13:00:00,223.1,223.28,222.68,222.97,18136.0,223.1,223.28,222.68,222.97,18136.0
2024-07-19 13:30:00,222.96,223.37,222.59,223.28,24090.0,222.96,223.37,222.59,223.28,24090.0
2024-07-19 14:00:00,223.4,223.61,222.91,223.1,26456.0,223.4,223.61,222.91,223.1,26456.0
2024-07-19 14:30:00,223.11,223.28,222.44,222.7,27592.0,223.11,223.28,222.44,222.7,27592.0
2024-07-19 15:00:00,222.69,224.45,222.69,224.26,29414.0,222.69,224.45,222.69,224.26,29414.0
2024-07-19 15:30:00,224.14,224.72,223.46,224.67,133404.0,224.14,224.72,223.46,224.67,133404.0
2024-07-22 09:30:00,239.86,240.34,230.27,232.2,282609.0,239.86,240.34,230.27,232.2,282609.0
2024-07-22 10:00:00,232.24,238.1,231.99,236.81,87180.0,232.24,238.1,231.99,236.81,87180.0
2024-07-22 10:30:00,236.96,239.45,235.59,238.91,76637.0,236.96,239.45,235.59,238.91,76637.0
2024-07-22 11:00:00,238.71,241.84,238.71,240.23,121865.0,238.71,241.84,238.71,240.23,121865.0
2024-07-22 11:30:00,240.43,240.71,239.14,239.14,62274.0,240.43,240.71,239.14,239.14,62274.0
2024-07-22 12:00:00,239.45,239.76,236.48,236.62,124483.0,239.45,239.76,236.48,236.62,124483.0
2024-07-22 12:30:00,236.58,239.15,236.17,239.07,45688.0,236.58,239.15,236.17,239.07,45688.0
2024-07-22 13:00:00,238.97,240.38,238.71,240.33,47528.0,238.97,240.38,238.71,240.33,47528.0
2024-07-22 13:30:00,240.25,240.52,238.99,239.71,47761.0,240.25,240.52,238.99,239.71,47761.0
2024-07-22 14:00:00,239.79,240.59,239.59,240.47,50062.0,239.79,240.59,239.59,240.47,50062.0
2024-07-22 14:30:00,240.55,242.19,240.55,241.61,49215.0,240.55,242.19,240.55,241.61,49215.0
2024-07-22 15:00:00,241.57,242.4,241.24,241.88,47897.0,241.57,242.4,241.24,241.88,47897.0
2024-07-22 15:30:00,241.97,246.41,241.83,245.45,367151.0,241.97,246.41,241.83,245.45,367151.0
2024-07-23 09:30:00,242.0,243.17,238.92,241.15,114004.0,242.0,243.17,238.92,241.15,114004.0
2024-07-23 10:00:00,241.15,241.93,240.66,241.93,58694.0,241.15,241.93,240.66,241.93,58694.0
2024-07-23 10:30:00,241.83,242.19,241.09,241.79,135864.0,241.83,242.19,241.09,241.79,135864.0
2024-07-23 11:00:00,241.99,242.11,241.2,241.71,169298.0,241.99,242.11,241.2,241.71,169298.0
2024-07-23 11:30:00,241.68,242.3,241.35,241.63,49108.0,241.68,242.3,241.35,241.63,49108.0
2024-07-23 12:00:00,241.77,242.18,240.37,240.59,51911.0,241.77,242.18,240.37,240.59,51911.0
2024-07-23 12:30:00,240.43,240.77,239.83,240.0,67811.0,240.43,240.77,239.83,240.0,67811.0
2024-07-23 13:00:00,240.01,240.46,239.83,240.46,48650.0,240.01,240.46,239.83,240.46,48650.0
2024-07-23 13:30:00,240.36,240.58,239.91,240.18,39595.0,240.36,240.58,239.91,240.18,39595.0
2024-07-23 14:00:00,240.18,240.97,240.0,240.82,27043.0,240.18,240.97,240.0,240.82,27043.0
2024-07-23 14:30:00,240.92,241.44,240.67,240.95,51994.0,240.92,241.44,240.67,240.95,51994.0
2024-07-23 15:00:00,240.95,240.96,240.0,240.06,41931.0,240.95,240.96,240.0,240.06,41931.0
2024-07-23 15:30:00,240.01,240.12,238.58,238.8,198776.0,240.01,240.12,238.58,238.8,198776.0
2024-07-24 09:30:00,238.04,240.0,236.32,238.14,105176.0,238.04,240.0,236.32,238.14,105176.0
2024-07-24 10:00:00,238.38,239.87,237.95,238.98,87109.0,238.38,239.87,237.95,238.98,87109.0
2024-07-24 10:30:00,238.98,240.7,238.34,240.06,47149.0,238.98,240.7,238.34,240.06,47149.0
2024-07-24 11:00:00,240.23,240.58,239.51,240.28,28898.0,240.23,240.58,239.51,240.28,28898.0
2024-07-24 11:30:00,240.14,240.42,239.77,239.95,26997.0,240.14,240.42,239.77,239.95,26997.0
2024-07-24 12:00:00,240.08,240.91,239.79,240.61,28396.0,240.08,240.91,239.79,240.61,28396.0
2024-07-24 12:30:00,240.54,240.71,239.72,239.89,24124.0,240.54,240.71,239.72,239.89,24124.0
2024-07-24 13:00:00,239.85,240.38,239.5,239.54,20308.0,239.85,240.38,239.5,239.54,20308.0
2024-07-24 13:30:00,239.44,240.65,239.44,240.33,20548.0,239.44,240.65,239.44,240.33,20548.0
2024-07-24 14:00:00,240.3,240.48,239.23,239.27,11600.0,240.3,240.48,239.23,239.27,11600.0
2024-07-24 14:30:00,239.09,239.26,238.45,238.78,28274.0,239.09,239.26,238.45,238.78,28274.0
2024-07-24 15:00:00,238.89,239.22,238.5,238.61,24438.0,238.89,239.22,238.5,238.61,24438.0
2024-07-24 15:30:00,238.69,239.24,238.47,238.96,137778.0,238.69,239.24,238.47,238.96,137778.0
2024-07-25 09:30:00,237.04,238.17,231.01,234.34,188395.0,237.04,238.17,231.01,234.34,188395.0
2024-07-25 10:00:00,234.25,234.64,231.43,231.97,101230.0,234.25,234.64,231.43,231.97,101230.0
2024-07-25 10:30:00,231.56,233.7,230.88,233.28,87764.0,231.56,233.7,230.88,233.28,87764.0
2024-07-25 11:00:00,233.28,234.16,232.46,233.0,108594.0,233.28,234.16,232.46,233.0,108594.0
2024-07-25 11:30:00,232.8,233.81,232.39,233.8,54168.0,232.8,233.81,232.39,233.8,54168.0
2024-07-25 12:00:00,233.78,235.96,232.85,235.5,51528.0,233.78,235.96,232.85,235.5,51528.0
2024-07-25 12:30:00,235.11,237.0,235.07,236.87,45666.0,235.11,237.0,235.07,236.87,45666.0
2024-07-25 13:00:00,236.9,239.07,236.83,237.42,19587.0,236.9,239.07,236.83,237.42,19587.0
2024-07-25 13:30:00,237.44,237.63,235.85,236.21,49895.0,237.44,237.63,235.85,236.21,49895.0
2024-07-25 14:00:00,236.23,236.5,234.77,234.77,31735.0,236.23,236.5,234.77,234.77,31735.0
2024-07-25 14:30:00,234.91,235.46,233.32,233.32,25158.0,234.91,235.46,233.32,233.32,25158.0
2024-07-25 15:00:00,233.15,234.06,232.85,234.06,46064.0,233.15,234.06,232.85,234.06,46064.0
2024-07-25 15:30:00,233.85,234.14,232.28,232.29,163974.0,233.85,234.14,232.28,232.29,163974.0
2024-07-26 09:30:00,235.58,237.55,233.99,235.7,42994.0,235.58,237.55,233.99,235.7,42994.0
2024-07-26 10:00:00,235.71,236.95,235.5,236.12,53016.0,235.71,236.95,235.5,236.12,53016.0
2024-07-26 10:30:00,235.97,235.97,234.82,235.55,51179.0,235.97,235.97,234.82,235.55,51179.0
2024-07-26 11:00:00,235.43,236.37,235.19,236.14,31925.0,235.43,236.37,235.19,236.14,31925.0
2024-07-26 11:30:00,235.95,236.45,235.4,236.33,53490.0,235.95,236.45,235.4,236.33,53490.0
2024-07-26 12:00:00,236.29,237.5,236.22,237.1,25853.0,236.29,237.5,236.22,237.1,25853.0
2024-07-26 12:30:00,237.03,237.26,236.54,237.09,15270.0,237.03,237.26,236.54,237.09,15270.0
2024-07-26 13:00:00,237.11,238.33,236.91,237.97,27426.0,237.11,238.33,236.91,237.97,27426.0
2024-07-26 13:30:00,238.0,238.03,236.68,237.58,21253.0,238.0,238.03,236.68,237.58,21253.0
2024-07-26 14:00:00,237.58,237.72,236.86,237.3,10610.0,237.58,237.72,236.86,237.3,10610.0
2024-07-26 14:30:00,237.3,238.31,237.19,237.87,44654.0,237.3,238.31,237.19,237.87,44654.0
2024-07-26 15:00:00,237.86,239.91,237.81,239.56,75727.0,237.86,239.91,237.81,239.56,75727.0
2024-07-26 15:30:00,239.57,239.95,238.23,239.72,131902.0,239.57,239.95,238.23,239.72,131902.0
2024-07-29 09:30:00,239.0,239.0,235.61,236.45,42008.0,239.0,239.0,235.61,236.45,42008.0
2024-07-29 10:00:00,236.45,237.31,236.21,236.27,29592.0,236.45,237.31,236.21,236.27,29592.0
2024-07-29 10:30:00,236.17,237.47,235.02,237.28,35240.0,236.17,237.47,235.02,237.28,35240.0
2024-07-29 11:00:00,237.22,237.35,236.45,236.91,17575.0,237.22,237.35,236.45,236.91,17575.0
2024-07-29 11:30:00,236.87,238.16,236.7,238.16,11682.0,236.87,238.16,236.7,238.16,11682.0
2024-07-29 12:00:00,238.16,238.66,237.6,237.76,15561.0,238.16,238.66,237.6,237.76,15561.0
2024-07-29 12:30:00,237.76,238.4,237.18,237.3,16430.0,237.76,238.4,237.18,237.3,16430.0
2024-07-29 13:00:00,237.5,238.12,237.28,237.4,12799.0,237.5,238.12,237.28,237.4,12799.0
2024-07-29 13:30:00,237.41,238.18,237.21,237.86,18733.0,237.41,238.18,237.21,237.86,18733.0
2024-07-29 14:00:00,237.81,238.07,237.13,237.48,21085.0,237.81,238.07,237.13,237.48,21085.0
2024-07-29 14:30:00,237.48,237.81,237.02,237.66,14332.0,237.48,237.81,237.02,237.66,14332.0
2024-07-29 15:00:00,237.59,238.81,237.57,238.21,28373.0,237.59,238.81,237.57,238.21,28373.0
2024-07-29 15:30:00,238.22,238.94,237.18,237.31,113985.0,238.22,238.94,237.18,237.31,113985.0
2024-07-30 09:30:00,239.11,243.22,238.57,242.71,64740.0,239.11,243.22,238.57,242.71,64740.0
2024-07-30 10:00:00,242.41,242.92,241.46,242.84,19320.0,242.41,242.92,241.46,242.84,19320.0
2024-07-30 10:30:00,242.71,243.45,242.06,243.29,45206.0,242.71,243.45,242.06,243.29,45206.0
2024-07-30 11:00:00,243.29,243.36,242.33,242.52,53879.0,243.29,243.36,242.33,242.52,53879.0
2024-07-30 11:30:00,242.41,242.73,241.2,241.91,28079.0,242.41,242.73,241.2,241.91,28079.0
2024-07-30 12:00:00,241.76,241.76,241.07,241.6,12131.0,241.76,241.76,241.07,241.6,12131.0
2024-07-30 12:30:00,241.6,242.41,241.54,241.66,22476.0,241.6,242.41,241.54,241.66,22476.0
2024-07-30 13:00:00,241.55,242.76,241.5,242.65,28753.0,241.55,242.76,241.5,242.65,28753.0
2024-07-30 13:30:00,242.65,244.06,242.49,244.06,68844.0,242.65,244.06,242.49,244.06,68844.0
2024-07-30 14:00:00,244.03,244.66,243.49,243.82,55069.0,244.03,244.66,243.49,243.82,55069.0
2024-07-30 14:30:00,243.72,244.39,243.46,243.95,23052.0,243.72,244.39,243.46,243.95,23052.0
2024-07-30 15:00:00,243.84,244.88,243.52,244.65,32060.0,243.84,244.88,243.52,244.65,32060.0
2024-07-30 15:30:00,244.6,246.27,244.25,245.67,228514.0,244.6,246.27,244.25,245.67,228514.0
2024-07-31 09:30:00,246.42,248.78,245.72,247.49,21476.0,246.42,248.78,245.72,247.49,21476.0
2024-07-31 10:00:00,247.24,249.01,246.6,248.64,23765.0,247.24,249.01,246.6,248.64,23765.0
2024-07-31 10:30:00,248.87,249.06,248.14,248.42,23585.0,248.87,249.06,248.14,248.42,23585.0
2024-07-31 11:00:00,248.41,248.69,247.74,248.09,29374.0,248.41,248.69,247.74,248.09,29374.0
2024-07-31 11:30:00,248.09,248.93,247.95,248.5,22549.0,248.09,248.93,247.95,248.5,22549.0
2024-07-31 12:00:00,248.41,248.62,247.9,248.18,18955.0,248.41,248.62,247.9,248.18,18955.0
2024-07-31 12:30:00,248.06,248.47,247.83,247.85,25094.0,248.06,248.47,247.83,247.85,25094.0
2024-07-31 13:00:00,247.7,248.02,247.52,247.83,17054.0,247.7,248.02,247.52,247.83,17054.0
2024-07-31 13:30:00,247.84,248.66,247.54,248.41,24228.0,247.84,248.66,247.54,248.41,24228.0
2024-07-31 14:00:00,248.41,248.89,247.71,248.15,23686.0,248.41,248.89,247.71,248.15,23686.0
2024-07-31 14:30:00,248.26,249.21,247.91,249.11,23831.0,248.26,249.21,247.91,249.11,23831.0
2024-07-31 15:00:00,249.11,249.4,247.17,247.23,70943.0,249.11,249.4,247.17,247.23,70943.0
2024-07-31 15:30:00,247.23,248.11,246.21,246.24,201258.0,247.23,248.11,246.21,246.24,201258.0
2024-08-01 09:30:00,246.7,249.97,246.63,247.45,71435.0,246.7,249.97,246.63,247.45,71435.0
2024-08-01 10:00:00,247.42,248.0,246.71,247.4,28739.0,247.42,248.0,246.71,247.4,28739.0
2024-08-01 10:30:00,247.05,247.83,246.69,247.17,38491.0,247.05,247.83,246.69,247.17,38491.0
2024-08-01 11:00:00,247.06,247.63,246.53,246.89,56160.0,247.06,247.63,246.53,246.89,56160.0
2024-08-01 11:30:00,246.88,247.64,246.68,247.62,11414.0,246.88,247.64,246.68,247.62,11414.0
2024-08-01 12:00:00,247.45,248.21,246.97,248.18,8768.0,247.45,248.21,246.97,248.18,8768.0
2024-08-01 12:30:00,248.18,248.27,247.28,247.87,20845.0,248.18,248.27,247.28,247.87,20845.0
2024-08-01 13:00:00,247.66,248.3,247.39,247.58,22520.0,247.66,248.3,247.39,247.58,22520.0
2024-08-01 13:30:00,247.58,248.0,247.04,247.78,8334.0,247.58,248.0,247.04,247.78,8334.0
2024-08-01 14:00:00,247.77,247.77,247.3,247.64,9169.0,247.77,247.77,247.3,247.64,9169.0
2024-08-01 14:30:00,247.49,247.8,247.08,247.47,22534.0,247.49,247.8,247.08,247.47,22534.0
2024-08-01 15:00:00,247.36,248.35,247.23,248.22,12104.0,247.36,248.35,247.23,248.22,12104.0
2024-08-01 15:30:00,248.36,248.94,247.24,248.19,116164.0,248.36,248.94,247.24,248.19,116164.0
2024-08-02 09:30:00,245.19,246.59,240.38,240.97,99753.0,245.19,246.59,240.38,240.97,99753.0
2024-08-02 10:00:00,240.61,241.93,238.61,238.72,97585.0,240.61,241.93,238.61,238.72,97585.0
2024-08-02 10:30:00,238.38,239.17,237.94,238.34,73763.0,238.38,239.17,237.94,238.34,73763.0
2024-08-02 11:00:00,238.43,239.35,237.23,237.35,110838.0,238.43,239.35,237.23,237.35,110838.0
2024-08-02 11:30:00,237.32,238.9,236.89,238.9,31451.0,237.32,238.9,236.89,238.9,31451.0
2024-08-02 12:00:00,238.66,239.75,238.16,239.59,26011.0,238.66,239.75,238.16,239.59,26011.0
2024-08-02 12:30:00,239.73,240.86,239.53,240.43,14301.0,239.73,240.86,239.53,240.43,14301.0
2024-08-02 13:00:00,240.61,240.83,239.71,240.28,22646.0,240.61,240.83,239.71,240.28,22646.0
2024-08-02 13:30:00,239.99,240.56,239.64,239.64,13403.0,239.99,240.56,239.64,239.64,13403.0
2024-08-02 14:00:00,239.59,240.18,238.94,240.08,7813.0,239.59,240.18,238.94,240.08,7813.0
2024-08-02 14:30:00,240.45,240.57,239.61,240.56,5742.0,240.45,240.57,239.61,240.56,5742.0
2024-08-02 15:00:00,240.74,242.05,240.43,241.82,11968.0,240.74,242.05,240.43,241.82,11968.0
2024-08-02 15:30:00,241.87,242.69,241.5,241.76,101031.0,241.87,242.69,241.5,241.76,101031.0
2024-08-05 09:30:00,234.88,237.26,231.37,234.04,92705.0,234.88,237.26,231.37,234.04,92705.0
2024-08-05 10:00:00,234.21,237.32,233.97,234.44,62328.0,234.21,237.32,233.97,234.44,62328.0
2024-08-05 10:30:00,234.64,235.81,233.92,234.79,39588.0,234.64,235.81,233.92,234.79,39588.0
2024-08-05 11:00:00,234.81,235.97,234.66,235.8,47670.0,234.81,235.97,234.66,235.8,47670.0
2024-08-05 11:30:00,235.66,236.72,235.48,236.47,45435.0,235.66,236.72,235.48,236.47,45435.0
2024-08-05 12:00:00,236.34,237.45,235.92,237.33,14199.0,236.34,237.45,235.92,237.33,14199.0
2024-08-05 12:30:00,237.47,237.5,235.65,235.95,14938.0,237.47,237.5,235.65,235.95,14938.0
2024-08-05 13:00:00,235.85,236.87,234.93,236.5,21428.0,235.85,236.87,234.93,236.5,21428.0
2024-08-05 13:30:00,236.11,236.93,235.69,235.85,16639.0,236.11,236.93,235.69,235.85,16639.0
2024-08-05 14:00:00,235.55,236.54,235.35,236.37,28748.0,235.55,236.54,235.35,236.37,28748.0
2024-08-05 14:30:00,236.4,236.47,234.88,234.88,43925.0,236.4,236.47,234.88,234.88,43925.0
2024-08-05 15:00:00,235.03,235.2,234.19,234.47,23063.0,235.03,235.2,234.19,234.47,23063.0
2024-08-05 15:30:00,234.46,234.68,232.97,233.61,101211.0,234.46,234.68,232.97,233.61,101211.0
2024-08-06 09:30:00,236.27,239.57,233.85,239.15,20337.0,236.27,239.57,233.85,239.15,20337.0
2024-08-06 10:00:00,238.96,240.53,238.94,238.95,46010.0,238.96,240.53,238.94,238.95,46010.0
2024-08-06 10:30:00,238.99,239.96,238.64,238.83,12072.0,238.99,239.96,238.64,238.83,12072.0
2024-08-06 11:00:00,238.65,239.0,237.47,237.47,8646.0,238.65,239.0,237.47,237.47,8646.0
2024-08-06 11:30:00,237.61,238.95,237.61,238.84,18176.0,237.61,238.95,237.61,238.84,18176.0
2024-08-06 12:00:00,238.98,239.41,238.97,239.23,9668.0,238.98,239.41,238.97,239.23,9668.0
2024-08-06 12:30:00,239.22,240.03,239.05,239.85,23137.0,239.22,240.03,239.05,239.85,23137.0
2024-08-06 13:00:00,239.85,240.06,239.38,239.93,24199.0,239.85,240.06,239.38,239.93,24199.0
2024-08-06 13:30:00,239.94,240.45,239.35,240.45,13102.0,239.94,240.45,239.35,240.45,13102.0
2024-08-06 14:00:00,240.18,241.0,239.54,241.0,34311.0,240.18,241.0,239.54,241.0,34311.0
2024-08-06 14:30:00,241.11,241.11,239.12,239.15,34274.0,241.11,241.11,239.12,239.15,34274.0
2024-08-06 15:00:00,239.06,239.41,237.9,238.81,23716.0,239.06,239.41,237.9,238.81,23716.0
2024-08-06 15:30:00,238.67,239.13,236.69,237.25,90861.0,238.67,239.13,236.69,237.25,90861.0
2024-08-07 09:30:00,240.31,240.31,233.07,235.25,113051.0,240.31,240.31,233.07,235.25,113051.0
2024-08-07 10:00:00,235.38,236.5,233.53,235.22,78969.0,235.38,236.5,233.53,235.22,78969.0
2024-08-07 10:30:00,234.87,237.09,234.49,236.31,64850.0,234.87,237.09,234.49,236.31,64850.0
2024-08-07 11:00:00,236.19,239.79,235.95,236.84,101869.0,236.19,239.79,235.95,236.84,101869.0
2024-08-07 11:30:00,236.64,236.68,234.67,234.98,21686.0,236.64,236.68,234.67,234.98,21686.0
2024-08-07 12:00:00,234.93,235.16,234.0,234.83,22725.0,234.93,235.16,234.0,234.83,22725.0
2024-08-07 12:30:00,234.69,234.96,231.94,232.22,24155.0,234.69,234.96,231.94,232.22,24155.0
2024-08-07 13:00:00,232.05,232.27,230.93,231.22,21364.0,232.05,232.27,230.93,231.22,21364.0
2024-08-07 13:30:00,231.4,232.21,230.33,230.66,39818.0,231.4,232.21,230.33,230.66,39818.0
2024-08-07 14:00:00,230.63,231.75,230.31,231.35,73450.0,230.63,231.75,230.31,231.35,73450.0
2024-08-07 14:30:00,231.44,231.54,230.82,231.22,36403.0,231.44,231.54,230.82,231.22,36403.0
2024-08-07 15:00:00,231.31,232.71,230.95,231.22,47183.0,231.31,232.71,230.95,231.22,47183.0
2024-08-07 15:30:00,231.15,231.51,229.49,229.62,149366.0,231.15,231.51,229.49,229.62,149366.0
2024-08-08 09:30:00,229.66,234.86,229.17,234.43,38122.0,229.66,234.86,229.17,234.43,38122.0
2024-08-08 10:00:00,234.82,235.68,233.51,234.41,14842.0,234.82,235.68,233.51,234.41,14842.0
2024-08-08 10:30:00,234.61,234.78,233.88,234.68,17554.0,234.61,234.78,233.88,234.68,17554.0
2024-08-08 11:00:00,234.74,234.83,233.4,234.12,39238.0,234.74,234.83,233.4,234.12,39238.0
2024-08-08 11:30:00,234.0,234.31,233.73,233.73,21131.0,234.0,234.31,233.73,233.73,21131.0
2024-08-08 12:00:00,233.73,234.55,233.58,233.86,25555.0,233.73,234.55,233.58,233.86,25555.0
2024-08-08 12:30:00,233.94,233.94,233.19,233.61,17428.0,233.94,233.94,233.19,233.61,17428.0
2024-08-08 13:00:00,233.48,234.75,232.86,234.75,7341.0,233.48,234.75,232.86,234.75,7341.0
2024-08-08 13:30:00,234.72,235.75,234.66,235.62,22327.0,234.72,235.75,234.66,235.62,22327.0
2024-08-08 14:00:00,235.4,235.86,235.26,235.44,7988.0,235.4,235.86,235.26,235.44,7988.0
2024-08-08 14:30:00,235.51,235.71,234.76,234.81,3552.0,235.51,235.71,234.76,234.81,3552.0
2024-08-08 15:00:00,234.83,235.18,234.25,234.78,18418.0,234.83,235.18,234.25,234.78,18418.0
2024-08-08 15:30:00,234.66,236.29,234.45,236.08,57050.0,234.66,236.29,234.45,236.08,57050.0
2024-08-09 09:30:00,236.26,236.85,235.0,236.41,8233.0,236.26,236.85,235.0,236.41,8233.0
2024-08-09 10:00:00,236.39,237.29,235.74,236.59,12339.0,236.39,237.29,235.74,236.59,12339.0
2024-08-09 10:30:00,236.28,236.68,235.88,236.21,4735.0,236.28,236.68,235.88,236.21,4735.0
2024-08-09 11:00:00,236.26,237.05,236.05,236.05,3373.0,236.26,237.05,236.05,236.05,3373.0
2024-08-09 11:30:00,236.06,236.07,234.72,234.88,4079.0,236.06,236.07,234.72,234.88,4079.0
2024-08-09 12:00:00,234.61,235.36,234.61,235.36,8124.0,234.61,235.36,234.61,235.36,8124.0
2024-08-09 12:30:00,235.28,235.88,235.05,235.65,4755.0,235.28,235.88,235.05,235.65,4755.0
2024-08-09 13:00:00,235.64,236.82,235.64,236.71,5213.0,235.64,236.82,235.64,236.71,5213.0
2024-08-09 13:30:00,237.03,237.76,236.48,236.48,11372.0,237.03,237.76,236.48,236.48,11372.0
2024-08-09 14:00:00,236.3,236.61,235.92,236.04,12187.0,236.3,236.61,235.92,236.04,12187.0
2024-08-09 14:30:00,236.04,236.51,235.93,236.27,7275.0,236.04,236.51,235.93,236.27,7275.0
2024-08-09 15:00:00,236.45,237.1,236.19,236.94,23517.0,236.45,237.1,236.19,236.94,23517.0
2024-08-09 15:30:00,236.92,238.01,236.71,237.63,74171.0,236.92,238.01,236.71,237.63,74171.0
2024-08-12 09:30:00,235.82,236.79,230.81,232.27,55791.0,235.82,236.79,230.81,232.27,55791.0
2024-08-12 10:00:00,231.98,232.85,231.39,231.96,32535.0,231.98,232.85,231.39,231.96,32535.0
2024-08-12 10:30:00,231.98,232.91,231.75,232.55,12043.0,231.98,232.91,231.75,232.55,12043.0
2024-08-12 11:00:00,232.55,232.69,231.04,231.5,13917.0,232.55,232.69,231.04,231.5,13917.0
2024-08-12 11:30:00,231.51,232.3,231.15,232.11,16048.0,231.51,232.3,231.15,232.11,16048.0
2024-08-12 12:00:00,232.38,232.74,231.09,231.87,20447.0,232.38,232.74,231.09,231.87,20447.0
2024-08-12 12:30:00,231.87,232.1,230.98,231.61,13110.0,231.87,232.1,230.98,231.61,13110.0
2024-08-12 13:00:00,231.68,232.42,231.09,232.08,9641.0,231.68,232.42,231.09,232.08,9641.0
2024-08-12 13:30:00,232.42,232.66,230.99,231.54,18906.0,232.42,232.66,230.99,231.54,18906.0
2024-08-12 14:00:00,231.7,231.98,231.35,231.6,17898.0,231.7,231.98,231.35,231.6,17898.0
2024-08-12 14:30:00,231.53,232.12,231.46,231.95,6794.0,231.53,232.12,231.46,231.95,6794.0
2024-08-12 15:00:00,231.95,232.59,231.79,232.59,12805.0,231.95,232.59,231.79,232.59,12805.0
2024-08-12 15:30:00,232.48,232.58,230.88,231.47,108922.0,232.48,232.58,230.88,231.47,108922.0
2024-08-13 09:30:00,233.02,236.19,232.61,235.45,48029.0,233.02,236.19,232.61,235.45,48029.0
2024-08-13 10:00:00,235.46,236.15,234.3,235.8,45604.0,235.46,236.15,234.3,235.8,45604.0
2024-08-13 10:30:00,235.78,237.73,235.77,237.49,28401.0,235.78,237.73,235.77,237.49,28401.0
2024-08-13 11:00:00,237.5,237.81,236.98,237.22,29516.0,237.5,237.81,236.98,237.22,29516.0
2024-08-13 11:30:00,237.13,237.36,236.71,236.72,18667.0,237.13,237.36,236.71,236.72,18667.0
2024-08-13 12:00:00,236.64,237.61,236.56,237.49,31455.0,236.64,237.61,236.56,237.49,31455.0
2024-08-13 12:30:00,237.47,238.09,237.11,237.89,13600.0,237.47,238.09,237.11,237.89,13600.0
2024-08-13 13:00:00,237.9,237.92,237.03,237.56,16640.0,237.9,237.92,237.03,237.56,16640.0
2024-08-13 13:30:00,237.59,237.87,237.09,237.67,15357.0,237.59,237.87,237.09,237.67,15357.0
2024-08-13 14:00:00,237.77,237.95,237.39,237.49,16741.0,237.77,237.95,237.39,237.49,16741.0
2024-08-13 14:30:00,237.42,237.92,237.24,237.83,16057.0,237.42,237.92,237.24,237.83,16057.0
2024-08-13 15:00:00,237.77,238.76,237.71,238.46,21949.0,237.77,238.76,237.71,238.46,21949.0
2024-08-13 15:30:00,238.39,239.18,237.88,238.45,151647.0,238.39,239.18,237.88,238.45,151647.0
2024-08-14 09:30:00,239.46,240.47,238.14,238.15,14676.0,239.46,240.47,238.14,238.15,14676.0
2024-08-14 10:00:00,237.77,238.62,237.37,238.39,18786.0,237.77,238.62,237.37,238.39,18786.0
2024-08-14 10:30:00,237.84,238.37,237.23,237.48,16237.0,237.84,238.37,237.23,237.48,16237.0
2024-08-14 11:00:00,237.97,238.18,236.72,236.72,10312.0,237.97,238.18,236.72,236.72,10312.0
2024-08-14 11:30:00,237.09,237.48,236.42,237.36,21717.0,237.09,237.48,236.42,237.36,21717.0
2024-08-14 12:00:00,237.31,237.43,236.22,236.46,6592.0,237.31,237.43,236.22,236.46,6592.0
2024-08-14 12:30:00,236.43,237.08,236.02,236.91,6685.0,236.43,237.08,236.02,236.91,6685.0
2024-08-14 13:00:00,236.71,237.01,236.41,236.88,6120.0,236.71,237.01,236.41,236.88,6120.0
2024-08-14 13:30:00,236.67,237.4,236.66,237.21,5965.0,236.67,237.4,236.66,237.21,5965.0
2024-08-14 14:00:00,237.04,237.05,236.69,236.81,4753.0,237.04,237.05,236.69,236.81,4753.0
2024-08-14 14:30:00,236.87,237.63,236.8,237.63,9744.0,236.87,237.63,236.8,237.63,9744.0
2024-08-14 15:00:00,237.63,237.63,236.34,236.53,6663.0,237.63,237.63,236.34,236.53,6663.0
2024-08-14 15:30:00,236.58,237.15,236.17,236.21,78946.0,236.58,237.15,236.17,236.21,78946.0
2024-08-15 09:30:00,238.9,241.02,238.23,238.72,72411.0,238.9,241.02,238.23,238.72,72411.0
2024-08-15 10:00:00,239.42,240.71,239.32,240.49,28917.0,239.42,240.71,239.32,240.49,28917.0
2024-08-15 10:30:00,240.59,240.84,240.03,240.48,50536.0,240.59,240.84,240.03,240.48,50536.0
2024-08-15 11:00:00,240.4,241.03,240.22,240.22,28154.0,240.4,241.03,240.22,240.22,28154.0
2024-08-15 11:30:00,240.22,240.63,240.1,240.1,18249.0,240.22,240.63,240.1,240.1,18249.0
2024-08-15 12:00:00,240.2,240.75,240.06,240.43,12478.0,240.2,240.75,240.06,240.43,12478.0
2024-08-15 12:30:00,240.55,240.75,239.64,240.18,7883.0,240.55,240.75,239.64,240.18,7883.0
2024-08-15 13:00:00,240.19,240.32,239.76,240.0,9384.0,240.19,240.32,239.76,240.0,9384.0
2024-08-15 13:30:00,239.98,240.3,239.87,240.24,8750.0,239.98,240.3,239.87,240.24,8750.0
2024-08-15 14:00:00,240.22,240.38,239.71,239.95,9944.0,240.22,240.38,239.71,239.95,9944.0
2024-08-15 14:30:00,239.99,240.72,239.83,240.31,14260.0,239.99,240.72,239.83,240.31,14260.0
2024-08-15 15:00:00,240.08,241.08,239.77,240.76,22640.0,240.08,241.08,239.77,240.76,22640.0
2024-08-15 15:30:00,240.69,241.26,240.3,241.05,105985.0,240.69,241.26,240.3,241.05,105985.0
2024-08-16 09:30:00,239.88,241.0,238.97,240.05,34206.0,239.88,241.0,238.97,240.05,34206.0
2024-08-16 10:00:00,239.87,240.76,238.7,239.04,7464.0,239.87,240.76,238.7,239.04,7464.0
2024-08-16 10:30:00,239.08,239.25,238.41,238.93,5225.0,239.08,239.25,238.41,238.93,5225.0
2024-08-16 11:00:00,238.95,239.38,238.5,238.8,10903.0,238.95,239.38,238.5,238.8,10903.0
2024-08-16 11:30:00,238.89,240.01,238.17,239.76,17722.0,238.89,240.01,238.17,239.76,17722.0
2024-08-16 12:00:00,239.72,239.81,239.2,239.29,6310.0,239.72,239.81,239.2,239.29,6310.0
2024-08-16 12:30:00,239.15,239.65,239.15,239.65,5456.0,239.15,239.65,239.15,239.65,5456.0
2024-08-16 13:00:00,239.49,239.49,238.73,238.9,17250.0,239.49,239.49,238.73,238.9,17250.0
2024-08-16 13:30:00,238.9,238.93,238.32,238.64,4554.0,238.9,238.93,238.32,238.64,4554.0
2024-08-16 14:00:00,238.55,238.63,238.31,238.49,4857.0,238.55,238.63,238.31,238.49,4857.0
2024-08-16 14:30:00,238.61,239.25,238.43,239.22,6168.0,238.61,239.25,238.43,239.22,6168.0
2024-08-16 15:00:00,239.26,239.72,238.97,239.14,11919.0,239.26,239.72,238.97,239.14,11919.0
2024-08-16 15:30:00,239.25,240.04,239.11,239.48,41632.0,239.25,240.04,239.11,239.48,41632.0
2024-08-19 09:30:00,240.21,240.21,238.65,239.46,11799.0,240.21,240.21,238.65,239.46,11799.0
2024-08-19 10:00:00,239.41,240.5,239.09,240.03,16697.0,239.41,240.5,239.09,240.03,16697.0
2024-08-19 10:30:00,239.74,240.11,239.36,239.94,7361.0,239.74,240.11,239.36,239.94,7361.0
2024-08-19 11:00:00,239.94,240.27,239.83,239.98,8076.0,239.94,240.27,239.83,239.98,8076.0
2024-08-19 11:30:00,239.96,240.29,239.8,239.98,10215.0,239.96,240.29,239.8,239.98,10215.0
2024-08-19 12:00:00,239.9,240.28,239.77,240.28,11302.0,239.9,240.28,239.77,240.28,11302.0
2024-08-19 12:30:00,240.28,240.33,239.99,240.28,12817.0,240.28,240.33,239.99,240.28,12817.0
2024-08-19 13:00:00,240.35,240.49,240.08,240.29,13449.0,240.35,240.49,240.08,240.29,13449.0
2024-08-19 13:30:00,240.29,240.59,240.16,240.51,9987.0,240.29,240.59,240.16,240.51,9987.0
2024-08-19 14:00:00,240.52,242.1,240.44,242.1,26619.0,240.52,242.1,240.44,242.1,26619.0
2024-08-19 14:30:00,241.92,242.13,241.5,241.6,17000.0,241.92,242.13,241.5,241.6,17000.0
2024-08-19 15:00:00,241.63,241.96,241.39,241.89,24256.0,241.63,241.96,241.39,241.89,24256.0
2024-08-19 15:30:00,241.81,243.48,241.64,243.29,163210.0,241.81,243.48,241.64,243.29,163210.0
2024-08-20 09:30:00,243.11,244.93,241.87,244.55,27274.0,243.11,244.93,241.87,244.55,27274.0
2024-08-20 10:00:00,244.46,244.71,243.96,244.45,48057.0,244.46,244.71,243.96,244.45,48057.0
2024-08-20 10:30:00,244.28,244.54,243.71,244.18,49845.0,244.28,244.54,243.71,244.18,49845.0
2024-08-20 11:00:00,244.1,244.98,243.75,244.52,38437.0,244.1,244.98,243.75,244.52,38437.0
2024-08-20 11:30:00,244.41,245.41,244.36,245.33,35171.0,244.41,245.41,244.36,245.33,35171.0
2024-08-20 12:00:00,245.4,245.52,245.1,245.3,33424.0,245.4,245.52,245.1,245.3,33424.0
2024-08-20 12:30:00,245.24,245.56,244.99,245.48,33902.0,245.24,245.56,244.99,245.48,33902.0
2024-08-20 13:00:00,245.47,245.9,245.25,245.78,62914.0,245.47,245.9,245.25,245.78,62914.0
2024-08-20 13:30:00,245.92,246.69,245.82,246.69,30325.0,245.92,246.69,245.82,246.69,30325.0
2024-08-20 14:00:00,246.63,247.25,246.47,247.18,30407.0,246.63,247.25,246.47,247.18,30407.0
2024-08-20 14:30:00,247.19,247.4,246.82,246.96,23648.0,247.19,247.4,246.82,246.96,23648.0
2024-08-20 15:00:00,246.87,246.88,246.08,246.08,16199.0,246.87,246.88,246.08,246.08,16199.0
2024-08-20 15:30:00,246.38,247.08,245.92,246.77,173038.0,246.38,247.08,245.92,246.77,173038.0
2024-08-21 09:30:00,247.55,248.21,245.96,247.27,28518.0,247.55,248.21,245.96,247.27,28518.0
2024-08-21 10:00:00,247.27,247.27,245.48,246.28,26743.0,247.27,247.27,245.48,246.28,26743.0
2024-08-21 10:30:00,246.44,247.13,245.92,246.52,18381.0,246.44,247.13,245.92,246.52,18381.0
2024-08-21 11:00:00,246.6,247.2,246.5,247.11,9826.0,246.6,247.2,246.5,247.11,9826.0
2024-08-21 11:30:00,247.11,247.93,246.68,246.93,20221.0,247.11,247.93,246.68,246.93,20221.0
2024-08-21 12:00:00,246.87,246.97,246.63,246.79,12036.0,246.87,246.97,246.63,246.79,12036.0
2024-08-21 12:30:00,246.93,247.08,246.81,246.96,21078.0,246.93,247.08,246.81,246.96,21078.0
2024-08-21 13:00:00,246.99,247.16,246.52,246.8,26667.0,246.99,247.16,246.52,246.8,26667.0
2024-08-21 13:30:00,246.78,247.59,246.78,247.29,17783.0,246.78,247.59,246.78,247.29,17783.0
2024-08-21 14:00:00,247.28,247.62,246.53,246.85,22779.0,247.28,247.62,246.53,246.85,22779.0
2024-08-21 14:30:00,246.9,247.02,246.32,246.61,9700.0,246.9,247.02,246.32,246.61,9700.0
2024-08-21 15:00:00,246.64,246.73,246.13,246.56,28139.0,246.64,246.73,246.13,246.56,28139.0
2024-08-21 15:30:00,246.56,247.49,246.33,247.09,92884.0,246.56,247.49,246.33,247.09,92884.0
2024-08-22 09:30:00,248.68,248.68,245.59,245.61,28982.0,248.68,248.68,245.59,245.61,28982.0
2024-08-22 10:00:00,245.6,246.78,245.09,246.54,30701.0,245.6,246.78,245.09,246.54,30701.0
2024-08-22 10:30:00,246.56,247.33,246.25,246.86,13815.0,246.56,247.33,246.25,246.86,13815.0
2024-08-22 11:00:00,246.7,246.94,246.26,246.72,11483.0,246.7,246.94,246.26,246.72,11483.0
2024-08-22 11:30:00,246.83,247.03,246.35,246.96,6323.0,246.83,247.03,246.35,246.96,6323.0
2024-08-22 12:00:00,247.1,247.82,247.04,247.64,5471.0,247.1,247.82,247.04,247.64,5471.0
2024-08-22 12:30:00,247.65,247.65,246.29,246.3,19295.0,247.65,247.65,246.29,246.3,19295.0
2024-08-22 13:00:00,246.21,246.93,246.09,246.34,7587.0,246.21,246.93,246.09,246.34,7587.0
2024-08-22 13:30:00,246.23,246.33,244.49,244.52,14080.0,246.23,246.33,244.49,244.52,14080.0
2024-08-22 14:00:00,244.64,245.31,244.49,244.8,8429.0,244.64,245.31,244.49,244.8,8429.0
2024-08-22 14:30:00,244.61,245.06,244.24,244.48,18616.0,244.61,245.06,244.24,244.48,18616.0
2024-08-22 15:00:00,244.54,244.95,244.29,244.72,19439.0,244.54,244.95,244.29,244.72,19439.0
2024-08-22 15:30:00,244.83,245.22,244.27,244.96,62661.0,244.83,245.22,244.27,244.96,62661.0
2024-08-23 09:30:00,247.85,248.92,245.82,246.7,23936.0,247.85,248.92,245.82,246.7,23936.0
2024-08-23 10:00:00,246.57,249.85,246.57,248.82,33716.0,246.57,249.85,246.57,248.82,33716.0
2024-08-23 10:30:00,248.7,248.82,247.37,248.16,12999.0,248.7,248.82,247.37,248.16,12999.0
2024-08-23 11:00:00,247.91,249.02,247.64,248.91,9088.0,247.91,249.02,247.64,248.91,9088.0
2024-08-23 11:30:00,248.72,249.14,247.88,247.88,7839.0,248.72,249.14,247.88,247.88,7839.0
2024-08-23 12:00:00,247.77,247.77,247.2,247.41,11234.0,247.77,247.77,247.2,247.41,11234.0
2024-08-23 12:30:00,247.45,247.82,246.84,247.1,13994.0,247.45,247.82,246.84,247.1,13994.0
2024-08-23 13:00:00,247.1,248.0,246.99,247.93,21840.0,247.1,248.0,246.99,247.93,21840.0
2024-08-23 13:30:00,247.97,248.56,247.97,248.45,10812.0,247.97,248.56,247.97,248.45,10812.0
2024-08-23 14:00:00,248.41,248.47,247.95,247.98,7289.0,248.41,248.47,247.95,247.98,7289.0
2024-08-23 14:30:00,248.04,248.38,247.89,248.18,8848.0,248.04,248.38,247.89,248.18,8848.0
2024-08-23 15:00:00,248.33,249.05,248.07,249.05,11798.0,248.33,249.05,248.07,249.05,11798.0
2024-08-23 15:30:00,249.08,249.17,248.42,248.74,56609.0,249.08,249.17,248.42,248.74,56609.0
2024-08-26 09:30:00,249.44,249.97,247.91,248.61,14942.0,249.44,249.97,247.91,248.61,14942.0
2024-08-26 10:00:00,248.88,249.61,248.5,249.47,11510.0,248.88,249.61,248.5,249.47,11510.0
2024-08-26 10:30:00,249.42,249.65,249.26,249.45,8816.0,249.42,249.65,249.26,249.45,8816.0
2024-08-26 11:00:00,249.33,249.45,248.33,248.59,7878.0,249.33,249.45,248.33,248.59,7878.0
2024-08-26 11:30:00,248.5,248.91,248.2,248.26,9014.0,248.5,248.91,248.2,248.26,9014.0
2024-08-26 12:00:00,248.22,248.63,247.84,248.09,9177.0,248.22,248.63,247.84,248.09,9177.0
2024-08-26 12:30:00,248.02,248.46,247.6,248.36,7999.0,248.02,248.46,247.6,248.36,7999.0
2024-08-26 13:00:00,248.42,248.58,248.28,248.33,3918.0,248.42,248.58,248.28,248.33,3918.0
2024-08-26 13:30:00,248.25,248.25,246.97,247.08,3208.0,248.25,248.25,246.97,247.08,3208.0
2024-08-26 14:00:00,247.13,248.36,247.12,248.33,11647.0,247.13,248.36,247.12,248.33,11647.0
2024-08-26 14:30:00,248.33,248.88,248.02,248.37,23513.0,248.33,248.88,248.02,248.37,23513.0
2024-08-26 15:00:00,248.32,248.82,248.19,248.67,26579.0,248.32,248.82,248.19,248.67,26579.0
2024-08-26 15:30:00,248.66,248.8,247.42,247.75,40061.0,248.66,248.8,247.42,247.75,40061.0
2024-08-27 09:30:00,247.18,247.46,245.56,246.68,18097.0,247.18,247.46,245.56,246.68,18097.0
2024-08-27 10:00:00,246.68,247.63,246.36,247.46,45368.0,246.68,247.63,246.36,247.46,45368.0
2024-08-27 10:30:00,247.47,247.87,246.03,247.04,41460.0,247.47,247.87,246.03,247.04,41460.0
2024-08-27 11:00:00,247.11,247.27,246.53,246.88,15581.0,247.11,247.27,246.53,246.88,15581.0
2024-08-27 11:30:00,246.78,246.8,245.85,246.44,12259.0,246.78,246.8,245.85,246.44,12259.0
2024-08-27 12:00:00,246.36,246.63,246.18,246.52,8910.0,246.36,246.63,246.18,246.52,8910.0
2024-08-27 12:30:00,246.47,247.02,246.45,246.49,26779.0,246.47,247.02,246.45,246.49,26779.0
2024-08-27 13:00:00,246.5,247.02,246.35,246.82,13723.0,246.5,247.02,246.35,246.82,13723.0
2024-08-27 13:30:00,246.93,246.99,246.45,246.59,11278.0,246.93,246.99,246.45,246.59,11278.0
2024-08-27 14:00:00,246.54,247.4,246.44,247.14,68639.0,246.54,247.4,246.44,247.14,68639.0
2024-08-27 14:30:00,247.09,247.39,246.93,247.3,39558.0,247.09,247.39,246.93,247.3,39558.0
2024-08-27 15:00:00,247.3,248.05,247.19,247.73,28090.0,247.3,248.05,247.19,247.73,28090.0
2024-08-27 15:30:00,247.77,248.89,247.71,248.58,130261.0,247.77,248.89,247.71,248.58,130261.0
2024-08-28 09:30:00,248.47,250.71,247.57,249.57,25648.0,248.47,250.71,247.57,249.57,25648.0
2024-08-28 10:00:00,249.27,250.61,249.27,250.2,63466.0,249.27,250.61,249.27,250.2,63466.0
2024-08-28 10:30:00,250.17,250.78,249.86,250.24,20829.0,250.17,250.78,249.86,250.24,20829.0
2024-08-28 11:00:00,250.01,250.12,249.06,249.3,13327.0,250.01,250.12,249.06,249.3,13327.0
2024-08-28 11:30:00,249.04,249.24,248.77,249.13,17395.0,249.04,249.24,248.77,249.13,17395.0
2024-08-28 12:00:00,249.03,249.12,247.92,248.41,9879.0,249.03,249.12,247.92,248.41,9879.0
2024-08-28 12:30:00,248.28,248.61,248.21,248.43,8804.0,248.28,248.61,248.21,248.43,8804.0
2024-08-28 13:00:00,248.36,248.48,247.81,248.09,5212.0,248.36,248.48,247.81,248.09,5212.0
2024-08-28 13:30:00,248.02,248.39,246.44,246.49,7062.0,248.02,248.39,246.44,246.49,7062.0
2024-08-28 14:00:00,246.48,246.92,246.12,246.36,11298.0,246.48,246.92,246.12,246.36,11298.0
2024-08-28 14:30:00,246.3,247.49,246.3,247.49,22005.0,246.3,247.49,246.3,247.49,22005.0
2024-08-28 15:00:00,247.62,248.19,247.42,248.19,22080.0,247.62,248.19,247.42,248.19,22080.0
2024-08-28 15:30:00,248.09,248.22,247.27,247.62,62850.0,248.09,248.22,247.27,247.62,62850.0
2024-08-29 09:30:00,249.21,250.4,248.17,249.87,39649.0,249.21,250.4,248.17,249.87,39649.0
2024-08-29 10:00:00,250.23,252.77,250.22,252.62,22927.0,250.23,252.77,250.22,252.62,22927.0
2024-08-29 10:30:00,252.81,252.85,251.34,251.7,20586.0,252.81,252.85,251.34,251.7,20586.0
2024-08-29 11:00:00,251.64,251.93,251.08,251.65,12993.0,251.64,251.93,251.08,251.65,12993.0
2024-08-29 11:30:00,251.64,252.1,251.53,251.97,9182.0,251.64,252.1,251.53,251.97,9182.0
2024-08-29 12:00:00,251.98,252.73,251.98,252.55,15483.0,251.98,252.73,251.98,252.55,15483.0
2024-08-29 12:30:00,252.46,252.88,252.29,252.88,15870.0,252.46,252.88,252.29,252.88,15870.0
2024-08-29 13:00:00,252.73,252.87,252.14,252.4,19360.0,252.73,252.87,252.14,252.4,19360.0
2024-08-29 13:30:00,252.41,252.76,252.18,252.75,24222.0,252.41,252.76,252.18,252.75,24222.0
2024-08-29 14:00:00,252.66,252.69,251.91,251.95,19063.0,252.66,252.69,251.91,251.95,19063.0
2024-08-29 14:30:00,251.87,252.11,250.9,251.19,25135.0,251.87,252.11,250.9,251.19,25135.0
2024-08-29 15:00:00,251.19,251.45,250.46,251.31,21454.0,251.19,251.45,250.46,251.31,21454.0
2024-08-29 15:30:00,251.17,251.52,250.36,250.71,102619.0,251.17,251.52,250.36,250.71,102619.0
2024-08-30 09:30:00,251.01,251.96,249.51,250.19,18740.0,251.01,251.96,249.51,250.19,18740.0
2024-08-30 10:00:00,250.46,251.11,250.39,251.07,17091.0,250.46,251.11,250.39,251.07,17091.0
2024-08-30 10:30:00,251.06,251.09,249.98,250.04,21374.0,251.06,251.09,249.98,250.04,21374.0
2024-08-30 11:00:00,249.89,250.17,247.38,247.39,17116.0,249.89,250.17,247.38,247.39,17116.0
2024-08-30 11:30:00,247.39,248.58,246.85,248.11,23717.0,247.39,248.58,246.85,248.11,23717.0
2024-08-30 12:00:00,247.88,248.43,247.42,247.58,12423.0,247.88,248.43,247.42,247.58,12423.0
2024-08-30 12:30:00,247.53,248.13,247.06,247.97,15171.0,247.53,248.13,247.06,247.97,15171.0
2024-08-30 13:00:00,248.02,248.3,247.51,247.96,9980.0,248.02,248.3,247.51,247.96,9980.0
2024-08-30 13:30:00,247.79,248.3,247.78,248.3,12547.0,247.79,248.3,247.78,248.3,12547.0
2024-08-30 14:00:00,248.22,249.22,248.22,249.04,10895.0,248.22,249.22,248.22,249.04,10895.0
2024-08-30 14:30:00,248.98,249.67,248.98,249.57,10577.0,248.98,249.67,248.98,249.57,10577.0
2024-08-30 15:00:00,249.5,250.85,249.46,250.69,17881.0,249.5,250.85,249.46,250.69,17881.0
2024-08-30 15:30:00,250.69,251.69,250.1,251.54,114594.0,250.69,251.69,250.1,251.54,114594.0
2024-09-03 09:30:00,249.03,252.69,248.88,251.29,36528.0,249.03,252.69,248.88,251.29,36528.0
2024-09-03 10:00:00,251.3,251.79,248.52,248.99,32126.0,251.3,251.79,248.52,248.99,32126.0
2024-09-03 10:30:00,248.76,248.86,248.1,248.49,16679.0,248.76,248.86,248.1,248.49,16679.0
2024-09-03 11:00:00,248.53,249.21,248.51,248.94,30089.0,248.53,249.21,248.51,248.94,30089.0
2024-09-03 11:30:00,249.09,249.55,248.8,249.31,15732.0,249.09,249.55,248.8,249.31,15732.0
2024-09-03 12:00:00,249.31,249.47,248.62,248.93,13713.0,249.31,249.47,248.62,248.93,13713.0
2024-09-03 12:30:00,248.78,248.98,247.84,248.09,6520.0,248.78,248.98,247.84,248.09,6520.0
2024-09-03 13:00:00,248.06,248.59,247.86,248.53,7057.0,248.06,248.59,247.86,248.53,7057.0
2024-09-03 13:30:00,248.53,249.08,248.08,248.67,17150.0,248.53,249.08,248.08,248.67,17150.0
2024-09-03 14:00:00,248.59,249.64,248.45,249.42,20113.0,248.59,249.64,248.45,249.42,20113.0
2024-09-03 14:30:00,249.32,249.46,248.68,249.17,50138.0,249.32,249.46,248.68,249.17,50138.0
2024-09-03 15:00:00,249.14,249.15,248.17,248.39,68600.0,249.14,249.15,248.17,248.39,68600.0
2024-09-03 15:30:00,248.44,248.85,247.04,248.83,189870.0,248.44,248.85,247.04,248.83,189870.0
2024-09-04 09:30:00,249.32,249.63,247.83,249.3,48128.0,249.32,249.63,247.83,249.3,48128.0
2024-09-04 10:00:00,249.12,250.0,248.15,249.43,113945.0,249.12,250.0,248.15,249.43,113945.0
2024-09-04 10:30:00,249.5,250.12,248.81,249.95,59915.0,249.5,250.12,248.81,249.95,59915.0
2024-09-04 11:00:00,250.1,250.46,248.8,248.81,36561.0,250.1,250.46,248.8,248.81,36561.0
2024-09-04 11:30:00,248.74,249.06,248.36,248.47,26890.0,248.74,249.06,248.36,248.47,26890.0
2024-09-04 12:00:00,248.47,248.52,247.3,247.41,26131.0,248.47,248.52,247.3,247.41,26131.0
2024-09-04 12:30:00,247.42,247.93,247.28,247.64,14941.0,247.42,247.93,247.28,247.64,14941.0
2024-09-04 13:00:00,247.56,247.69,246.88,246.92,12368.0,247.56,247.69,246.88,246.92,12368.0
2024-09-04 13:30:00,246.91,247.09,246.4,247.09,14457.0,246.91,247.09,246.4,247.09,14457.0
2024-09-04 14:00:00,247.11,248.44,247.03,248.33,26498.0,247.11,248.44,247.03,248.33,26498.0
2024-09-04 14:30:00,248.3,248.94,248.17,248.17,34029.0,248.3,248.94,248.17,248.17,34029.0
2024-09-04 15:00:00,248.2,249.0,247.98,249.0,29689.0,248.2,249.0,247.98,249.0,29689.0
2024-09-04 15:30:00,248.97,249.09,248.32,248.72,156091.0,248.97,249.09,248.32,248.72,156091.0
2024-09-05 09:30:00,249.54,249.54,245.35,245.7,20616.0,249.54,249.54,245.35,245.7,20616.0
2024-09-05 10:00:00,246.06,247.72,245.27,245.3,22468.0,246.06,247.72,245.27,245.3,22468.0
2024-09-05 10:30:00,245.33,245.87,244.47,244.79,12915.0,245.33,245.87,244.47,244.79,12915.0
2024-09-05 11:00:00,244.7,245.91,244.4,245.38,26587.0,244.7,245.91,244.4,245.38,26587.0
2024-09-05 11:30:00,245.51,245.91,245.3,245.64,24324.0,245.51,245.91,245.3,245.64,24324.0
2024-09-05 12:00:00,245.58,246.82,245.57,246.81,11404.0,245.58,246.82,245.57,246.81,11404.0
2024-09-05 12:30:00,246.8,247.57,246.43,247.4,24456.0,246.8,247.57,246.43,247.4,24456.0
2024-09-05 13:00:00,247.45,247.46,247.05,247.21,15768.0,247.45,247.46,247.05,247.21,15768.0
2024-09-05 13:30:00,247.12,248.32,247.1,248.32,18352.0,247.12,248.32,247.1,248.32,18352.0
2024-09-05 14:00:00,248.33,248.4,247.63,247.63,17695.0,248.33,248.4,247.63,247.63,17695.0
2024-09-05 14:30:00,247.69,248.54,247.68,247.92,28824.0,247.69,248.54,247.68,247.92,28824.0
2024-09-05 15:00:00,247.78,248.07,246.99,247.85,32505.0,247.78,248.07,246.99,247.85,32505.0
2024-09-05 15:30:00,247.83,248.15,247.06,248.14,108080.0,247.83,248.15,247.06,248.14,108080.0
2024-09-06 09:30:00,248.2,249.44,247.16,247.27,26976.0,248.2,249.44,247.16,247.27,26976.0
2024-09-06 10:00:00,246.82,247.26,244.15,244.15,12267.0,246.82,247.26,244.15,244.15,12267.0
2024-09-06 10:30:00,244.41,244.96,243.48,243.94,18940.0,244.41,244.96,243.48,243.94,18940.0
2024-09-06 11:00:00,243.94,245.41,243.43,243.44,20772.0,243.94,245.41,243.43,243.44,20772.0
2024-09-06 11:30:00,243.44,243.82,243.03,243.2,21362.0,243.44,243.82,243.03,243.2,21362.0
2024-09-06 12:00:00,243.01,243.37,242.36,242.37,16814.0,243.01,243.37,242.36,242.37,16814.0
2024-09-06 12:30:00,242.24,242.79,241.95,242.2,19449.0,242.24,242.79,241.95,242.2,19449.0
2024-09-06 13:00:00,242.15,243.22,242.03,242.95,23178.0,242.15,243.22,242.03,242.95,23178.0
2024-09-06 13:30:00,242.68,243.91,242.54,243.73,11293.0,242.68,243.91,242.54,243.73,11293.0
2024-09-06 14:00:00,243.73,243.74,242.83,243.66,31430.0,243.73,243.74,242.83,243.66,31430.0
2024-09-06 14:30:00,243.86,244.33,243.63,244.1,29268.0,243.86,244.33,243.63,244.1,29268.0
2024-09-06 15:00:00,244.16,244.51,243.68,244.34,34710.0,244.16,244.51,243.68,244.34,34710.0
2024-09-06 15:30:00,243.95,244.29,242.86,243.09,93851.0,243.95,244.29,242.86,243.09,93851.0
2024-09-09 09:30:00,244.89,245.57,241.09,241.1,30099.0,244.89,245.57,241.09,241.1,30099.0
2024-09-09 10:00:00,241.57,241.63,239.36,239.68,171121.0,241.57,241.63,239.36,239.68,171121.0
2024-09-09 10:30:00,239.54,240.97,239.06,239.75,138363.0,239.54,240.97,239.06,239.75,138363.0
2024-09-09 11:00:00,239.84,240.36,238.98,239.62,272590.0,239.84,240.36,238.98,239.62,272590.0
2024-09-09 11:30:00,239.56,241.08,239.38,240.95,78743.0,239.56,241.08,239.38,240.95,78743.0
2024-09-09 12:00:00,240.71,240.88,240.02,240.8,130105.0,240.71,240.88,240.02,240.8,130105.0
2024-09-09 12:30:00,240.81,242.22,240.63,242.22,87175.0,240.81,242.22,240.63,242.22,87175.0
2024-09-09 13:00:00,242.11,242.13,241.46,241.95,54713.0,242.11,242.13,241.46,241.95,54713.0
2024-09-09 13:30:00,241.95,241.95,240.93,241.06,40433.0,241.95,241.95,240.93,241.06,40433.0
2024-09-09 14:00:00,241.04,241.58,240.67,241.23,44957.0,241.04,241.58,240.67,241.23,44957.0
2024-09-09 14:30:00,241.12,241.51,240.29,240.62,51394.0,241.12,241.51,240.29,240.62,51394.0
2024-09-09 15:00:00,240.6,240.84,240.24,240.67,78696.0,240.6,240.84,240.24,240.67,78696.0
2024-09-09 15:30:00,240.55,241.08,240.26,240.87,147078.0,240.55,241.08,240.26,240.87,147078.0
2024-09-10 09:30:00,240.86,242.42,238.23,241.56,78354.0,240.86,242.42,238.23,241.56,78354.0
2024-09-10 10:00:00,241.22,243.23,240.62,242.81,99887.0,241.22,243.23,240.62,242.81,99887.0
2024-09-10 10:30:00,242.81,244.22,242.32,244.22,19653.0,242.81,244.22,242.32,244.22,19653.0
2024-09-10 11:00:00,244.08,244.63,243.6,244.38,19358.0,244.08,244.63,243.6,244.38,19358.0
2024-09-10 11:30:00,244.37,244.43,238.76,238.87,356130.0,244.37,244.43,238.76,238.87,356130.0
2024-09-10 12:00:00,238.82,239.08,230.46,236.6,246360.0,238.82,239.08,230.46,236.6,246360.0
2024-09-10 12:30:00,236.59,236.98,234.68,235.51,86408.0,236.59,236.98,234.68,235.51,86408.0
2024-09-10 13:00:00,235.35,235.36,233.72,234.47,83347.0,235.35,235.36,233.72,234.47,83347.0
2024-09-10 13:30:00,234.54,234.9,233.0,233.27,61260.0,234.54,234.9,233.0,233.27,61260.0
2024-09-10 14:00:00,233.21,233.74,232.24,232.79,86270.0,233.21,233.74,232.24,232.79,86270.0
2024-09-10 14:30:00,232.68,233.54,231.91,233.42,79105.0,232.68,233.54,231.91,233.42,79105.0
2024-09-10 15:00:00,233.35,234.38,233.21,233.99,63719.0,233.35,234.38,233.21,233.99,63719.0
2024-09-10 15:30:00,233.99,235.55,233.64,235.21,221858.0,233.99,235.55,233.64,235.21,221858.0
2024-09-11 09:30:00,234.47,234.47,231.25,233.21,79502.0,234.47,234.47,231.25,233.21,79502.0
2024-09-11 10:00:00,232.84,233.33,230.59,230.66,39100.0,232.84,233.33,230.59,230.66,39100.0
2024-09-11 10:30:00,230.57,231.7,230.24,231.59,42747.0,230.57,231.7,230.24,231.59,42747.0
2024-09-11 11:00:00,231.59,234.15,231.29,233.7,30017.0,231.59,234.15,231.29,233.7,30017.0
2024-09-11 11:30:00,233.65,234.96,233.64,234.42,36994.0,233.65,234.96,233.64,234.42,36994.0
2024-09-11 12:00:00,234.44,235.66,234.33,235.31,22776.0,234.44,235.66,234.33,235.31,22776.0
2024-09-11 12:30:00,235.31,236.12,234.91,236.0,31167.0,235.31,236.12,234.91,236.0,31167.0
2024-09-11 13:00:00,236.07,236.76,235.98,236.4,22871.0,236.07,236.76,235.98,236.4,22871.0
2024-09-11 13:30:00,236.37,237.25,236.2,236.64,21380.0,236.37,237.25,236.2,236.64,21380.0
2024-09-11 14:00:00,236.63,236.67,236.22,236.45,23129.0,236.63,236.67,236.22,236.45,23129.0
2024-09-11 14:30:00,236.39,237.66,236.39,236.5,45343.0,236.39,237.66,236.39,236.5,45343.0
2024-09-11 15:00:00,236.49,236.87,236.28,236.83,60497.0,236.49,236.87,236.28,236.83,60497.0
2024-09-11 15:30:00,236.88,237.74,236.17,237.23,157958.0,236.88,237.74,236.17,237.23,157958.0
2024-09-12 09:30:00,237.32,239.74,234.85,235.13,37809.0,237.32,239.74,234.85,235.13,37809.0
2024-09-12 10:00:00,234.95,237.1,234.77,236.88,74334.0,234.95,237.1,234.77,236.88,74334.0
2024-09-12 10:30:00,236.87,237.12,235.16,235.16,60467.0,236.87,237.12,235.16,235.16,60467.0
2024-09-12 11:00:00,235.01,235.87,234.5,235.01,145951.0,235.01,235.87,234.5,235.01,145951.0
2024-09-12 11:30:00,235.06,236.18,234.75,235.31,35947.0,235.06,236.18,234.75,235.31,35947.0
2024-09-12 12:00:00,235.27,236.19,235.17,236.0,34287.0,235.27,236.19,235.17,236.0,34287.0
2024-09-12 12:30:00,236.03,237.03,235.92,237.03,35373.0,236.03,237.03,235.92,237.03,35373.0
2024-09-12 13:00:00,237.19,237.9,236.64,237.9,20278.0,237.19,237.9,236.64,237.9,20278.0
2024-09-12 13:30:00,238.04,239.4,237.84,239.26,18827.0,238.04,239.4,237.84,239.26,18827.0
2024-09-12 14:00:00,239.18,239.28,238.65,238.66,32086.0,239.18,239.28,238.65,238.66,32086.0
2024-09-12 14:30:00,238.66,238.76,236.91,237.67,44177.0,238.66,238.76,236.91,237.67,44177.0
2024-09-12 15:00:00,237.58,237.74,237.2,237.45,29228.0,237.58,237.74,237.2,237.45,29228.0
2024-09-12 15:30:00,237.36,238.72,236.98,238.4,163165.0,237.36,238.72,236.98,238.4,163165.0
2024-09-13 09:30:00,238.97,240.62,237.65,238.99,24656.0,238.97,240.62,237.65,238.99,24656.0
2024-09-13 10:00:00,239.0,239.83,237.53,239.17,47899.0,239.0,239.83,237.53,239.17,47899.0
2024-09-13 10:30:00,239.6,239.82,238.52,238.52,186950.0,239.6,239.82,238.52,238.52,186950.0
2024-09-13 11:00:00,238.8,238.83,237.58,237.85,53620.0,238.8,238.83,237.58,237.85,53620.0
2024-09-13 11:30:00,237.84,239.26,237.72,238.81,21921.0,237.84,239.26,237.72,238.81,21921.0
2024-09-13 12:00:00,238.84,239.04,238.44,238.86,19357.0,238.84,239.04,238.44,238.86,19357.0
2024-09-13 12:30:00,238.76,238.76,238.05,238.15,12353.0,238.76,238.76,238.05,238.15,12353.0
2024-09-13 13:00:00,238.21,238.8,238.03,238.55,33702.0,238.21,238.8,238.03,238.55,33702.0
2024-09-13 13:30:00,238.51,238.98,238.31,238.58,28842.0,238.51,238.98,238.31,238.58,28842.0
2024-09-13 14:00:00,238.52,238.52,237.19,237.38,63072.0,238.52,238.52,237.19,237.38,63072.0
2024-09-13 14:30:00,237.39,238.42,237.38,237.97,22718.0,237.39,238.42,237.38,237.97,22718.0
2024-09-13 15:00:00,237.86,238.05,237.3,238.02,19786.0,237.86,238.05,237.3,238.02,19786.0
2024-09-13 15:30:00,237.96,239.08,237.53,238.72,94821.0,237.96,239.08,237.53,238.72,94821.0
2024-09-16 09:30:00,240.7,242.04,239.74,241.14,39509.0,240.7,242.04,239.74,241.14,39509.0
2024-09-16 10:00:00,241.13,241.29,238.56,238.92,36380.0,241.13,241.29,238.56,238.92,36380.0
2024-09-16 10:30:00,238.94,239.58,237.8,239.58,39331.0,238.94,239.58,237.8,239.58,39331.0
2024-09-16 11:00:00,239.65,239.71,238.18,238.23,22342.0,239.65,239.71,238.18,238.23,22342.0
2024-09-16 11:30:00,238.31,239.4,238.05,239.05,28443.0,238.31,239.4,238.05,239.05,28443.0
2024-09-16 12:00:00,238.99,239.45,238.69,239.31,10423.0,238.99,239.45,238.69,239.31,10423.0
2024-09-16 12:30:00,239.36,239.44,238.92,239.31,10081.0,239.36,239.44,238.92,239.31,10081.0
2024-09-16 13:00:00,239.23,239.45,238.94,239.09,12202.0,239.23,239.45,238.94,239.09,12202.0
2024-09-16 13:30:00,239.09,239.49,239.08,239.38,8098.0,239.09,239.49,239.08,239.38,8098.0
2024-09-16 14:00:00,239.47,239.49,239.06,239.15,6760.0,239.47,239.49,239.06,239.15,6760.0
2024-09-16 14:30:00,239.11,239.23,238.64,238.98,23558.0,239.11,239.23,238.64,238.98,23558.0
2024-09-16 15:00:00,238.97,239.14,238.72,238.84,14746.0,238.97,239.14,238.72,238.84,14746.0
2024-09-16 15:30:00,238.81,239.84,238.51,239.36,131633.0,238.81,239.84,238.51,239.36,131633.0
2024-09-17 09:30:00,242.1,242.69,238.63,239.33,94216.0,242.1,242.69,238.63,239.33,94216.0
2024-09-17 10:00:00,239.37,241.49,239.13,241.14,53627.0,239.37,241.49,239.13,241.14,53627.0
2024-09-17 10:30:00,241.01,242.01,240.49,241.23,59482.0,241.01,242.01,240.49,241.23,59482.0
2024-09-17 11:00:00,241.55,242.9,241.55,242.88,24420.0,241.55,242.9,241.55,242.88,24420.0
2024-09-17 11:30:00,242.82,243.89,242.8,243.03,44971.0,242.82,243.89,242.8,243.03,44971.0
2024-09-17 12:00:00,243.08,243.3,240.89,241.17,120058.0,243.08,243.3,240.89,241.17,120058.0
2024-09-17 12:30:00,241.18,241.28,238.11,238.74,57853.0,241.18,241.28,238.11,238.74,57853.0
2024-09-17 13:00:00,238.8,239.69,238.74,239.31,29398.0,238.8,239.69,238.74,239.31,29398.0
2024-09-17 13:30:00,239.31,240.14,238.64,239.77,15856.0,239.31,240.14,238.64,239.77,15856.0
2024-09-17 14:00:00,239.75,240.3,239.73,240.3,11939.0,239.75,240.3,239.73,240.3,11939.0
2024-09-17 14:30:00,240.2,240.66,239.49,239.49,29905.0,240.2,240.66,239.49,239.49,29905.0
2024-09-17 15:00:00,239.45,239.87,238.79,239.26,41201.0,239.45,239.87,238.79,239.26,41201.0
2024-09-17 15:30:00,239.26,240.5,239.06,239.98,147715.0,239.26,240.5,239.06,239.98,147715.0
2024-09-18 09:30:00,240.85,241.63,238.82,241.14,41024.0,240.85,241.63,238.82,241.14,41024.0
2024-09-18 10:00:00,241.14,241.38,239.35,239.65,69376.0,241.14,241.38,239.35,239.65,69376.0
2024-09-18 10:30:00,239.44,240.9,239.37,240.67,32551.0,239.44,240.9,239.37,240.67,32551.0
2024-09-18 11:00:00,240.67,241.08,239.77,240.13,33690.0,240.67,241.08,239.77,240.13,33690.0
2024-09-18 11:30:00,240.03,240.67,239.74,240.31,16976.0,240.03,240.67,239.74,240.31,16976.0
2024-09-18 12:00:00,240.18,240.76,240.04,240.31,39572.0,240.18,240.76,240.04,240.31,39572.0
2024-09-18 12:30:00,240.44,241.0,240.23,240.41,109650.0,240.44,241.0,240.23,240.41,109650.0
2024-09-18 13:00:00,240.53,241.0,239.73,240.23,58585.0,240.53,241.0,239.73,240.23,58585.0
2024-09-18 13:30:00,240.35,240.7,240.11,240.7,12866.0,240.35,240.7,240.11,240.7,12866.0
2024-09-18 14:00:00,240.73,244.28,240.29,243.77,263907.0,240.73,244.28,240.29,243.77,263907.0
2024-09-18 14:30:00,243.81,246.28,243.7,244.42,70392.0,243.81,246.28,243.7,244.42,70392.0
2024-09-18 15:00:00,244.59,246.36,243.27,245.37,53027.0,244.59,246.36,243.27,245.37,53027.0
2024-09-18 15:30:00,245.18,245.8,242.53,242.54,222449.0,245.18,245.8,242.53,242.54,222449.0
2024-09-19 09:30:00,247.45,248.03,243.65,245.21,142653.0,247.45,248.03,243.65,245.21,142653.0
2024-09-19 10:00:00,245.3,246.64,244.48,246.64,47221.0,245.3,246.64,244.48,246.64,47221.0
2024-09-19 10:30:00,246.8,247.11,244.99,245.54,11539.0,246.8,247.11,244.99,245.54,11539.0
2024-09-19 11:00:00,245.46,245.79,244.64,245.27,39260.0,245.46,245.79,244.64,245.27,39260.0
2024-09-19 11:30:00,245.18,245.4,244.23,244.48,19608.0,245.18,245.4,244.23,244.48,19608.0
2024-09-19 12:00:00,244.57,246.03,244.57,246.03,8071.0,244.57,246.03,244.57,246.03,8071.0
2024-09-19 12:30:00,246.06,246.19,245.6,245.87,10977.0,246.06,246.19,245.6,245.87,10977.0
2024-09-19 13:00:00,245.89,246.19,245.57,245.57,9608.0,245.89,246.19,245.57,245.57,9608.0
2024-09-19 13:30:00,245.67,246.14,245.55,246.01,18255.0,245.67,246.14,245.55,246.01,18255.0
2024-09-19 14:00:00,246.02,246.06,244.62,244.98,20118.0,246.02,246.06,244.62,244.98,20118.0
2024-09-19 14:30:00,245.15,245.24,244.49,244.82,22304.0,245.15,245.24,244.49,244.82,22304.0
2024-09-19 15:00:00,244.85,246.0,244.43,244.62,46140.0,244.85,246.0,244.43,244.62,46140.0
2024-09-19 15:30:00,244.42,245.08,244.12,244.62,180632.0,244.42,245.08,244.12,244.62,180632.0
2024-09-20 09:30:00,242.0,242.94,240.06,240.4,143440.0,242.0,242.94,240.06,240.4,143440.0
2024-09-20 10:00:00,240.91,242.18,240.33,241.82,25104.0,240.91,242.18,240.33,241.82,25104.0
2024-09-20 10:30:00,241.3,241.53,240.51,240.55,25943.0,241.3,241.53,240.51,240.55,25943.0
2024-09-20 11:00:00,240.39,240.73,239.02,240.02,54432.0,240.39,240.73,239.02,240.02,54432.0
2024-09-20 11:30:00,239.79,240.6,239.69,240.14,18424.0,239.79,240.6,239.69,240.14,18424.0
2024-09-20 12:00:00,240.06,240.32,239.71,240.28,17326.0,240.06,240.32,239.71,240.28,17326.0
2024-09-20 12:30:00,240.23,241.07,240.22,240.79,13623.0,240.23,241.07,240.22,240.79,13623.0
2024-09-20 13:00:00,240.75,241.62,240.69,241.32,18234.0,240.75,241.62,240.69,241.32,18234.0
2024-09-20 13:30:00,241.41,241.93,241.37,241.75,25345.0,241.41,241.93,241.37,241.75,25345.0
2024-09-20 14:00:00,241.72,241.84,240.69,241.31,17747.0,241.72,241.84,240.69,241.31,17747.0
2024-09-20 14:30:00,241.21,241.44,240.64,241.41,30963.0,241.21,241.44,240.64,241.41,30963.0
2024-09-20 15:00:00,241.26,242.11,241.1,241.99,40649.0,241.26,242.11,241.1,241.99,40649.0
2024-09-20 15:30:00,241.9,243.33,241.69,242.25,143273.0,241.9,243.33,241.69,242.25,143273.0
2024-09-23 09:30:00,244.6,245.2,241.15,241.92,51602.0,244.6,245.2,241.15,241.92,51602.0
2024-09-23 10:00:00,241.8,242.29,241.42,241.91,18864.0,241.8,242.29,241.42,241.91,18864.0
2024-09-23 10:30:00,241.75,242.12,240.95,241.81,23571.0,241.75,242.12,240.95,241.81,23571.0
2024-09-23 11:00:00,242.01,242.01,241.33,241.33,16931.0,242.01,242.01,241.33,241.33,16931.0
2024-09-23 11:30:00,241.26,241.68,241.02,241.05,14233.0,241.26,241.68,241.02,241.05,14233.0
2024-09-23 12:00:00,240.89,241.46,240.28,241.34,14636.0,240.89,241.46,240.28,241.34,14636.0
2024-09-23 12:30:00,241.23,241.42,240.71,241.4,15992.0,241.23,241.42,240.71,241.4,15992.0
2024-09-23 13:00:00,241.58,242.04,241.28,242.04,18756.0,241.58,242.04,241.28,242.04,18756.0
2024-09-23 13:30:00,242.09,242.76,241.92,241.99,22204.0,242.09,242.76,241.92,241.99,22204.0
2024-09-23 14:00:00,241.99,241.99,241.2,241.61,27029.0,241.99,241.99,241.2,241.61,27029.0
2024-09-23 14:30:00,241.51,241.56,241.22,241.5,15830.0,241.51,241.56,241.22,241.5,15830.0
2024-09-23 15:00:00,241.33,241.93,241.1,241.34,15044.0,241.33,241.93,241.1,241.34,15044.0
2024-09-23 15:30:00,241.4,241.77,240.55,240.77,99213.0,241.4,241.77,240.55,240.77,99213.0
2024-09-24 09:30:00,241.36,241.88,239.35,240.27,32553.0,241.36,241.88,239.35,240.27,32553.0
2024-09-24 10:00:00,240.18,241.06,239.5,240.87,24331.0,240.18,241.06,239.5,240.87,24331.0
2024-09-24 10:30:00,240.86,241.59,240.43,240.43,26792.0,240.86,241.59,240.43,240.43,26792.0
2024-09-24 11:00:00,240.22,240.51,239.43,239.5,20423.0,240.22,240.51,239.43,239.5,20423.0
2024-09-24 11:30:00,239.66,239.71,238.33,238.51,72035.0,239.66,239.71,238.33,238.51,72035.0
2024-09-24 12:00:00,238.51,238.68,237.35,237.39,47161.0,238.51,238.68,237.35,237.39,47161.0
2024-09-24 12:30:00,237.48,238.46,237.47,238.13,54889.0,237.48,238.46,237.47,238.13,54889.0
2024-09-24 13:00:00,238.12,239.12,238.1,239.01,15870.0,238.12,239.12,238.1,239.01,15870.0
2024-09-24 13:30:00,239.03,239.03,238.15,238.71,15724.0,239.03,239.03,238.15,238.71,15724.0
2024-09-24 14:00:00,238.65,238.71,237.85,237.98,22193.0,238.65,238.71,237.85,237.98,22193.0
2024-09-24 14:30:00,237.98,238.91,237.56,238.7,19337.0,237.98,238.91,237.56,238.7,19337.0
2024-09-24 15:00:00,238.73,239.84,238.72,239.12,34675.0,238.73,239.84,238.72,239.12,34675.0
2024-09-24 15:30:00,239.12,239.92,238.53,239.65,88405.0,239.12,239.92,238.53,239.65,88405.0
2024-09-25 09:30:00,238.56,238.56,233.12,233.4,75468.0,238.56,238.56,233.12,233.4,75468.0
2024-09-25 10:00:00,233.83,234.13,232.36,232.37,51696.0,233.83,234.13,232.36,232.37,51696.0
2024-09-25 10:30:00,232.36,232.4,231.04,231.05,53252.0,232.36,232.4,231.04,231.05,53252.0
2024-09-25 11:00:00,231.03,233.32,230.7,233.32,61923.0,231.03,233.32,230.7,233.32,61923.0
2024-09-25 11:30:00,233.05,233.42,232.41,232.45,15551.0,233.05,233.42,232.41,232.45,15551.0
2024-09-25 12:00:00,232.35,232.55,231.85,232.38,35001.0,232.35,232.55,231.85,232.38,35001.0
2024-09-25 12:30:00,232.28,232.49,232.04,232.04,30498.0,232.28,232.49,232.04,232.04,30498.0
2024-09-25 13:00:00,231.96,232.12,230.72,230.97,38003.0,231.96,232.12,230.72,230.97,38003.0
2024-09-25 13:30:00,230.97,231.43,230.39,230.74,44897.0,230.97,231.43,230.39,230.74,44897.0
2024-09-25 14:00:00,230.84,230.92,230.0,230.63,29382.0,230.84,230.92,230.0,230.63,29382.0
2024-09-25 14:30:00,230.62,230.96,230.41,230.95,23192.0,230.62,230.96,230.41,230.95,23192.0
2024-09-25 15:00:00,230.91,231.09,230.56,230.71,21587.0,230.91,231.09,230.56,230.71,21587.0
2024-09-25 15:30:00,230.73,232.03,230.3,231.78,123367.0,230.73,232.03,230.3,231.78,123367.0
2024-09-26 09:30:00,234.77,236.99,233.21,235.06,37162.0,234.77,236.99,233.21,235.06,37162.0
2024-09-26 10:00:00,235.08,236.67,234.3,234.8,23399.0,235.08,236.67,234.3,234.8,23399.0
2024-09-26 10:30:00,234.8,235.94,234.75,235.75,12918.0,234.8,235.94,234.75,235.75,12918.0
2024-09-26 11:00:00,235.93,235.99,235.18,235.37,10272.0,235.93,235.99,235.18,235.37,10272.0
2024-09-26 11:30:00,235.48,236.17,235.34,236.06,12311.0,235.48,236.17,235.34,236.06,12311.0
2024-09-26 12:00:00,235.99,235.99,235.18,235.25,22678.0,235.99,235.99,235.18,235.25,22678.0
2024-09-26 12:30:00,235.08,235.72,234.95,235.41,14172.0,235.08,235.72,234.95,235.41,14172.0
2024-09-26 13:00:00,235.16,235.97,235.05,235.97,12167.0,235.16,235.97,235.05,235.97,12167.0
2024-09-26 13:30:00,235.96,236.07,235.07,235.09,13011.0,235.96,236.07,235.07,235.09,13011.0
2024-09-26 14:00:00,235.06,235.24,234.64,234.78,19821.0,235.06,235.24,234.64,234.78,19821.0
2024-09-26 14:30:00,234.77,235.45,234.76,235.19,14779.0,234.77,235.45,234.76,235.19,14779.0
2024-09-26 15:00:00,235.18,235.78,235.01,235.13,28207.0,235.18,235.78,235.01,235.13,28207.0
2024-09-26 15:30:00,235.13,236.44,234.96,236.28,70866.0,235.13,236.44,234.96,236.28,70866.0
2024-09-27 09:30:00,237.02,237.26,234.36,235.93,36188.0,237.02,237.26,234.36,235.93,36188.0
2024-09-27 10:00:00,235.93,237.14,235.11,236.92,28063.0,235.93,237.14,235.11,236.92,28063.0
2024-09-27 10:30:00,236.82,237.1,236.12,236.63,18862.0,236.82,237.1,236.12,236.63,18862.0
2024-09-27 11:00:00,236.58,237.22,236.34,237.0,13956.0,236.58,237.22,236.34,237.0,13956.0
2024-09-27 11:30:00,236.85,237.01,235.7,236.01,22287.0,236.85,237.01,235.7,236.01,22287.0
2024-09-27 12:00:00,235.84,235.84,235.03,235.09,18114.0,235.84,235.84,235.03,235.09,18114.0
2024-09-27 12:30:00,235.05,235.5,234.76,235.02,14724.0,235.05,235.5,234.76,235.02,14724.0
2024-09-27 13:00:00,235.02,235.18,233.99,234.4,14817.0,235.02,235.18,233.99,234.4,14817.0
2024-09-27 13:30:00,234.6,234.77,234.04,234.23,20380.0,234.6,234.77,234.04,234.23,20380.0
2024-09-27 14:00:00,234.31,234.43,233.76,233.92,19693.0,234.31,234.43,233.76,233.92,19693.0
2024-09-27 14:30:00,233.99,235.03,233.37,234.83,22423.0,233.99,235.03,233.37,234.83,22423.0
2024-09-27 15:00:00,234.84,235.03,234.37,234.89,21343.0,234.84,235.03,234.37,234.89,21343.0
2024-09-27 15:30:00,234.9,235.21,234.31,234.68,121814.0,234.9,235.21,234.31,234.68,121814.0
2024-09-30 09:30:00,233.61,235.12,233.61,234.59,14314.0,233.61,235.12,233.61,234.59,14314.0
2024-09-30 10:00:00,234.19,235.29,233.71,234.51,10735.0,234.19,235.29,233.71,234.51,10735.0
2024-09-30 10:30:00,234.59,234.94,234.31,234.31,5366.0,234.59,234.94,234.31,234.31,5366.0
2024-09-30 11:00:00,234.34,234.78,234.26,234.29,11165.0,234.34,234.78,234.26,234.29,11165.0
2024-09-30 11:30:00,234.4,234.45,233.96,234.2,5979.0,234.4,234.45,233.96,234.2,5979.0
2024-09-30 12:00:00,234.12,235.18,234.08,235.04,5614.0,234.12,235.18,234.08,235.04,5614.0
2024-09-30 12:30:00,235.1,235.1,234.45,234.46,5130.0,235.1,235.1,234.45,234.46,5130.0
2024-09-30 13:00:00,234.44,235.04,234.16,234.93,23170.0,234.44,235.04,234.16,234.93,23170.0
2024-09-30 13:30:00,234.9,235.66,234.74,235.61,10738.0,234.9,235.66,234.74,235.61,10738.0
2024-09-30 14:00:00,235.61,235.68,234.04,234.65,14677.0,235.61,235.68,234.04,234.65,14677.0
2024-09-30 14:30:00,234.49,235.73,234.33,235.25,15947.0,234.49,235.73,234.33,235.25,15947.0
2024-09-30 15:00:00,235.14,235.95,234.99,235.85,18975.0,235.14,235.95,234.99,235.85,18975.0
2024-09-30 15:30:00,235.82,237.3,235.7,236.93,106416.0,235.82,237.3,235.7,236.93,106416.0
2024-10-01 09:30:00,236.28,237.13,231.83,232.88,66150.0,236.28,237.13,231.83,232.88,66150.0
2024-10-01 10:00:00,232.65,233.19,231.49,232.72,47094.0,232.65,233.19,231.49,232.72,47094.0
2024-10-01 10:30:00,233.01,233.77,232.25,233.19,14116.0,233.01,233.77,232.25,233.19,14116.0
2024-10-01 11:00:00,232.73,232.73,231.12,232.46,28875.0,232.73,232.73,231.12,232.46,28875.0
2024-10-01 11:30:00,232.64,232.86,232.05,232.64,13021.0,232.64,232.86,232.05,232.64,13021.0
2024-10-01 12:00:00,232.59,233.08,232.28,232.88,16490.0,232.59,233.08,232.28,232.88,16490.0
2024-10-01 12:30:00,232.98,233.43,232.1,233.09,11821.0,232.98,233.43,232.1,233.09,11821.0
2024-10-01 13:00:00,233.03,233.11,231.06,231.49,21029.0,233.03,233.11,231.06,231.49,21029.0
2024-10-01 13:30:00,231.35,232.75,231.17,232.7,9327.0,231.35,232.75,231.17,232.7,9327.0
2024-10-01 14:00:00,232.81,233.35,232.81,233.16,11870.0,232.81,233.35,232.81,233.16,11870.0
2024-10-01 14:30:00,233.27,233.37,232.66,232.72,13753.0,233.27,233.37,232.66,232.72,13753.0
2024-10-01 15:00:00,232.66,232.9,232.18,232.75,23280.0,232.66,232.9,232.18,232.75,23280.0
2024-10-01 15:30:00,232.75,232.77,231.23,231.37,107154.0,232.75,232.77,231.23,231.37,107154.0
2024-10-02 09:30:00,229.94,232.03,228.2,231.49,55075.0,229.94,232.03,228.2,231.49,55075.0
2024-10-02 10:00:00,231.45,232.38,230.38,232.0,39613.0,231.45,232.38,230.38,232.0,39613.0
2024-10-02 10:30:00,231.98,233.0,231.75,232.59,15059.0,231.98,233.0,231.75,232.59,15059.0
2024-10-02 11:00:00,232.58,233.02,232.05,232.96,34936.0,232.58,233.02,232.05,232.96,34936.0
2024-10-02 11:30:00,233.05,233.91,232.83,232.83,56805.0,233.05,233.91,232.83,232.83,56805.0
2024-10-02 12:00:00,232.83,232.9,231.65,231.7,41414.0,232.83,232.9,231.65,231.7,41414.0
2024-10-02 12:30:00,231.56,231.56,230.88,230.97,16702.0,231.56,231.56,230.88,230.97,16702.0
2024-10-02 13:00:00,231.0,231.4,230.69,231.32,12206.0,231.0,231.4,230.69,231.32,12206.0
2024-10-02 13:30:00,231.26,232.06,231.02,231.9,16666.0,231.26,232.06,231.02,231.9,16666.0
2024-10-02 14:00:00,231.99,232.04,231.0,231.16,20015.0,231.99,232.04,231.0,231.16,20015.0
2024-10-02 14:30:00,231.15,231.95,231.14,231.71,15924.0,231.15,231.95,231.14,231.71,15924.0
2024-10-02 15:00:00,231.79,231.79,231.29,231.47,32702.0,231.79,231.79,231.29,231.47,32702.0
2024-10-02 15:30:00,231.4,231.89,230.9,231.63,75431.0,231.4,231.89,230.9,231.63,75431.0
2024-10-03 09:30:00,230.79,230.79,227.58,228.81,25148.0,230.79,230.79,227.58,228.81,25148.0
2024-10-03 10:00:00,228.82,230.64,228.63,229.54,19724.0,228.82,230.64,228.63,229.54,19724.0
2024-10-03 10:30:00,229.25,229.99,228.89,229.24,27682.0,229.25,229.99,228.89,229.24,27682.0
2024-10-03 11:00:00,228.93,229.59,228.52,229.1,30551.0,228.93,229.59,228.52,229.1,30551.0
2024-10-03 11:30:00,229.3,229.52,228.77,228.84,23391.0,229.3,229.52,228.77,228.84,23391.0
2024-10-03 12:00:00,228.85,229.56,228.74,228.84,30171.0,228.85,229.56,228.74,228.84,30171.0
2024-10-03 12:30:00,228.7,228.74,227.4,227.7,30962.0,228.7,228.74,227.4,227.7,30962.0
2024-10-03 13:00:00,227.7,227.97,227.3,227.73,36933.0,227.7,227.97,227.3,227.73,36933.0
2024-10-03 13:30:00,227.54,228.0,227.06,227.54,26758.0,227.54,228.0,227.06,227.54,26758.0
2024-10-03 14:00:00,227.62,228.13,227.42,228.02,31037.0,227.62,228.13,227.42,228.02,31037.0
2024-10-03 14:30:00,227.89,227.89,227.13,227.21,25036.0,227.89,227.89,227.13,227.21,25036.0
2024-10-03 15:00:00,227.15,227.35,226.82,226.88,42614.0,227.15,227.35,226.82,226.88,42614.0
2024-10-03 15:30:00,226.87,227.83,226.82,227.38,119110.0,226.87,227.83,226.82,227.38,119110.0
2024-10-04 09:30:00,230.88,231.05,228.73,229.99,37919.0,230.88,231.05,228.73,229.99,37919.0
2024-10-04 10:00:00,229.99,231.06,228.77,229.25,32445.0,229.99,231.06,228.77,229.25,32445.0
2024-10-04 10:30:00,228.97,230.25,228.41,229.94,24300.0,228.97,230.25,228.41,229.94,24300.0
2024-10-04 11:00:00,229.99,230.27,228.71,228.87,21742.0,229.99,230.27,228.71,228.87,21742.0
2024-10-04 11:30:00,228.85,229.67,228.83,229.4,9424.0,228.85,229.67,228.83,229.4,9424.0
2024-10-04 12:00:00,229.61,229.64,228.84,229.11,11170.0,229.61,229.64,228.84,229.11,11170.0
2024-10-04 12:30:00,228.95,229.57,228.91,229.24,14753.0,228.95,229.57,228.91,229.24,14753.0
2024-10-04 13:00:00,229.05,229.51,228.76,228.76,12542.0,229.05,229.51,228.76,228.76,12542.0
2024-10-04 13:30:00,228.72,228.79,228.01,228.37,13709.0,228.72,228.79,228.01,228.37,13709.0
2024-10-04 14:00:00,228.6,229.0,228.04,228.85,10119.0,228.6,229.0,228.04,228.85,10119.0
2024-10-04 14:30:00,228.73,229.02,228.55,228.91,22851.0,228.73,229.02,228.55,228.91,22851.0
2024-10-04 15:00:00,228.86,229.57,228.58,229.41,21291.0,228.86,229.57,228.58,229.41,21291.0
2024-10-04 15:30:00,229.27,230.02,229.04,229.78,57883.0,229.27,230.02,229.04,229.78,57883.0
2024-10-07 09:30:00,227.24,227.48,224.56,225.69,66887.0,227.24,227.48,224.56,225.69,66887.0
2024-10-07 10:00:00,225.77,227.46,225.76,226.47,33684.0,225.77,227.46,225.76,226.47,33684.0
2024-10-07 10:30:00,226.65,226.65,225.92,225.95,20090.0,226.65,226.65,225.92,225.95,20090.0
2024-10-07 11:00:00,225.94,226.36,225.43,225.92,29838.0,225.94,226.36,225.43,225.92,29838.0
2024-10-07 11:30:00,225.91,226.4,225.78,225.96,36228.0,225.91,226.4,225.78,225.96,36228.0
2024-10-07 12:00:00,225.98,226.27,225.49,225.73,14734.0,225.98,226.27,225.49,225.73,14734.0
2024-10-07 12:30:00,225.73,226.12,225.47,226.1,14215.0,225.73,226.12,225.47,226.1,14215.0
2024-10-07 13:00:00,226.08,226.45,225.89,226.01,19032.0,226.08,226.45,225.89,226.01,19032.0
2024-10-07 13:30:00,225.85,225.91,225.36,225.76,13938.0,225.85,225.91,225.36,225.76,13938.0
2024-10-07 14:00:00,225.73,225.73,225.14,225.26,18573.0,225.73,225.73,225.14,225.26,18573.0
2024-10-07 14:30:00,225.15,225.37,224.41,224.74,71663.0,225.15,225.37,224.41,224.74,71663.0
2024-10-07 15:00:00,224.67,225.68,224.58,225.34,47572.0,224.67,225.68,224.58,225.34,47572.0
2024-10-07 15:30:00,225.34,226.14,224.65,225.36,141647.0,225.34,226.14,224.65,225.36,141647.0
2024-10-08 09:30:00,225.05,227.5,225.05,227.14,49055.0,225.05,227.5,225.05,227.14,49055.0
2024-10-08 10:00:00,227.19,227.19,225.81,226.42,24248.0,227.19,227.19,225.81,226.42,24248.0
2024-10-08 10:30:00,226.37,227.32,226.16,227.05,18628.0,226.37,227.32,226.16,227.05,18628.0
2024-10-08 11:00:00,227.07,227.35,226.88,227.08,9728.0,227.07,227.35,226.88,227.08,9728.0
2024-10-08 11:30:00,227.17,227.79,226.93,227.28,26852.0,227.17,227.79,226.93,227.28,26852.0
2024-10-08 12:00:00,227.51,227.51,226.66,226.7,8715.0,227.51,227.51,226.66,226.7,8715.0
2024-10-08 12:30:00,226.7,227.15,226.67,226.69,10374.0,226.7,227.15,226.67,226.69,10374.0
2024-10-08 13:00:00,226.7,226.7,225.77,225.86,19398.0,226.7,226.7,225.77,225.86,19398.0
2024-10-08 13:30:00,225.76,226.36,225.53,226.36,31972.0,225.76,226.36,225.53,226.36,31972.0
2024-10-08 14:00:00,226.41,226.67,226.17,226.52,14823.0,226.41,226.67,226.17,226.52,14823.0
2024-10-08 14:30:00,226.47,226.99,226.46,226.77,14763.0,226.47,226.99,226.46,226.77,14763.0
2024-10-08 15:00:00,226.68,226.76,226.38,226.39,17154.0,226.68,226.76,226.38,226.39,17154.0
2024-10-08 15:30:00,226.39,226.96,226.09,226.77,124084.0,226.39,226.96,226.09,226.77,124084.0
2024-10-09 09:30:00,227.52,228.11,226.6,228.08,38139.0,227.52,228.11,226.6,228.08,38139.0
2024-10-09 10:00:00,228.08,228.81,227.39,227.5,36693.0,228.08,228.81,227.39,227.5,36693.0
2024-10-09 10:30:00,227.5,228.38,227.32,228.34,38635.0,227.5,228.38,227.32,228.34,38635.0
2024-10-09 11:00:00,228.34,228.72,228.06,228.69,12227.0,228.34,228.72,228.06,228.69,12227.0
2024-10-09 11:30:00,228.56,229.88,228.55,229.31,29175.0,228.56,229.88,228.55,229.31,29175.0
2024-10-09 12:00:00,229.23,229.38,228.72,229.04,16230.0,229.23,229.38,228.72,229.04,16230.0
2024-10-09 12:30:00,228.97,229.02,228.36,228.51,19632.0,228.97,229.02,228.36,228.51,19632.0
2024-10-09 13:00:00,228.41,228.71,227.99,228.3,16318.0,228.41,228.71,227.99,228.3,16318.0
2024-10-09 13:30:00,228.28,228.31,227.22,227.23,15622.0,228.28,228.31,227.22,227.23,15622.0
2024-10-09 14:00:00,227.44,228.37,227.33,227.85,10687.0,227.44,228.37,227.33,227.85,10687.0
2024-10-09 14:30:00,227.92,228.44,227.92,228.06,8955.0,227.92,228.44,227.92,228.06,8955.0
2024-10-09 15:00:00,228.29,228.61,228.06,228.24,19797.0,228.29,228.61,228.06,228.24,19797.0
2024-10-09 15:30:00,228.31,229.26,228.21,228.73,85832.0,228.31,229.26,228.21,228.73,85832.0
2024-10-10 09:30:00,227.0,229.2,226.15,228.3,14765.0,227.0,229.2,226.15,228.3,14765.0
2024-10-10 10:00:00,228.01,230.78,228.01,230.23,35753.0,228.01,230.78,228.01,230.23,35753.0
2024-10-10 10:30:00,230.19,231.32,230.13,231.11,23449.0,230.19,231.32,230.13,231.11,23449.0
2024-10-10 11:00:00,231.32,232.85,231.32,232.13,23509.0,231.32,232.85,231.32,232.13,23509.0
2024-10-10 11:30:00,232.22,232.31,231.57,231.87,19838.0,232.22,232.31,231.57,231.87,19838.0
2024-10-10 12:00:00,231.97,231.99,231.21,231.56,15261.0,231.97,231.99,231.21,231.56,15261.0
2024-10-10 12:30:00,231.59,231.59,230.58,230.64,13108.0,231.59,231.59,230.58,230.64,13108.0
2024-10-10 13:00:00,230.64,230.71,229.91,230.1,12600.0,230.64,230.71,229.91,230.1,12600.0
2024-10-10 13:30:00,230.1,230.3,229.44,230.01,10091.0,230.1,230.3,229.44,230.01,10091.0
2024-10-10 14:00:00,229.92,230.08,229.35,229.35,27977.0,229.92,230.08,229.35,229.35,27977.0
2024-10-10 14:30:00,229.35,229.89,229.26,229.47,19339.0,229.35,229.89,229.26,229.47,19339.0
2024-10-10 15:00:00,229.38,229.5,229.1,229.33,19849.0,229.38,229.5,229.1,229.33,19849.0
2024-10-10 15:30:00,229.37,230.37,229.3,230.24,62743.0,229.37,230.37,229.3,230.24,62743.0
2024-10-11 09:30:00,229.97,231.08,228.96,229.77,13246.0,229.97,231.08,228.96,229.77,13246.0
2024-10-11 10:00:00,229.64,231.98,229.55,231.85,23778.0,229.64,231.98,229.55,231.85,23778.0
2024-10-11 10:30:00,231.72,232.49,231.16,232.4,18002.0,231.72,232.49,231.16,232.4,18002.0
2024-10-11 11:00:00,232.31,232.49,231.27,231.54,26525.0,232.31,232.49,231.27,231.54,26525.0
2024-10-11 11:30:00,231.54,232.35,231.51,231.65,17914.0,231.54,232.35,231.51,231.65,17914.0
2024-10-11 12:00:00,231.65,231.65,229.96,229.96,13183.0,231.65,231.65,229.96,229.96,13183.0
2024-10-11 12:30:00,229.96,230.27,229.54,229.93,17370.0,229.96,230.27,229.54,229.93,17370.0
2024-10-11 13:00:00,229.95,230.34,229.59,230.22,17724.0,229.95,230.34,229.59,230.22,17724.0
2024-10-11 13:30:00,230.42,230.55,230.16,230.36,19536.0,230.42,230.55,230.16,230.36,19536.0
2024-10-11 14:00:00,230.36,230.56,229.97,230.14,19255.0,230.36,230.56,229.97,230.14,19255.0
2024-10-11 14:30:00,230.06,230.15,229.69,229.95,28917.0,230.06,230.15,229.69,229.95,28917.0
2024-10-11 15:00:00,229.95,230.49,229.32,230.19,28011.0,229.95,230.49,229.32,230.19,28011.0
2024-10-11 15:30:00,230.13,230.6,229.15,229.22,161680.0,230.13,230.6,229.15,229.22,161680.0
2024-10-14 09:30:00,229.28,230.07,228.66,229.73,32777.0,229.28,230.07,228.66,229.73,32777.0
2024-10-14 10:00:00,229.66,231.64,229.63,230.18,16381.0,229.66,231.64,229.63,230.18,16381.0
2024-10-14 10:30:00,230.23,231.22,230.08,230.96,20643.0,230.23,231.22,230.08,230.96,20643.0
2024-10-14 11:00:00,231.0,231.9,230.72,231.63,12600.0,231.0,231.9,230.72,231.63,12600.0
2024-10-14 11:30:00,231.54,232.28,231.53,231.72,13215.0,231.54,232.28,231.53,231.72,13215.0
2024-10-14 12:00:00,231.69,231.75,231.01,231.54,21044.0,231.69,231.75,231.01,231.54,21044.0
2024-10-14 12:30:00,231.55,232.1,231.47,231.65,9112.0,231.55,232.1,231.47,231.65,9112.0
2024-10-14 13:00:00,231.71,232.37,231.7,232.03,28539.0,231.71,232.37,231.7,232.03,28539.0
2024-10-14 13:30:00,232.15,232.29,231.68,232.17,9479.0,232.15,232.29,231.68,232.17,9479.0
2024-10-14 14:00:00,232.04,232.73,231.97,232.57,40800.0,232.04,232.73,231.97,232.57,40800.0
2024-10-14 14:30:00,232.54,232.99,232.46,232.73,17477.0,232.54,232.99,232.46,232.73,17477.0
2024-10-14 15:00:00,232.7,233.12,232.61,232.83,18553.0,232.7,233.12,232.61,232.83,18553.0
2024-10-14 15:30:00,232.95,233.57,232.82,233.3,83796.0,232.95,233.57,232.82,233.3,83796.0
2024-10-15 09:30:00,233.8,236.7,233.55,235.31,82488.0,233.8,236.7,233.55,235.31,82488.0
2024-10-15 10:00:00,235.52,237.34,235.12,236.86,47450.0,235.52,237.34,235.12,236.86,47450.0
2024-10-15 10:30:00,236.59,236.7,234.44,234.69,22961.0,236.59,236.7,234.44,234.69,22961.0
2024-10-15 11:00:00,234.65,235.42,234.64,235.17,22154.0,234.65,235.42,234.64,235.17,22154.0
2024-10-15 11:30:00,235.29,235.29,234.04,234.53,11810.0,235.29,235.29,234.04,234.53,11810.0
2024-10-15 12:00:00,234.4,235.42,234.34,235.31,14098.0,234.4,235.42,234.34,235.31,14098.0
2024-10-15 12:30:00,235.31,235.31,234.28,234.35,18996.0,235.31,235.31,234.28,234.35,18996.0
2024-10-15 13:00:00,234.44,234.62,233.73,233.84,10632.0,234.44,234.62,233.73,233.84,10632.0
2024-10-15 13:30:00,233.87,234.25,233.42,233.42,13437.0,233.87,234.25,233.42,233.42,13437.0
2024-10-15 14:00:00,233.51,233.66,232.95,233.17,16986.0,233.51,233.66,232.95,233.17,16986.0
2024-10-15 14:30:00,233.12,233.23,232.69,233.2,23456.0,233.12,233.23,232.69,233.2,23456.0
2024-10-15 15:00:00,233.2,233.26,232.31,232.38,41699.0,233.2,233.26,232.31,232.38,41699.0
2024-10-15 15:30:00,232.27,233.27,231.84,233.01,147715.0,232.27,233.27,231.84,233.01,147715.0
2024-10-16 09:30:00,231.37,233.0,229.8,232.03,55157.0,231.37,233.0,229.8,232.03,55157.0
2024-10-16 10:00:00,232.16,233.72,232.06,232.51,13975.0,232.16,233.72,232.06,232.51,13975.0
2024-10-16 10:30:00,232.39,232.71,231.81,231.85,13503.0,232.39,232.71,231.81,231.85,13503.0
2024-10-16 11:00:00,232.22,232.34,231.68,232.22,14498.0,232.22,232.34,231.68,232.22,14498.0
2024-10-16 11:30:00,232.08,232.34,231.98,232.28,9269.0,232.08,232.34,231.98,232.28,9269.0
2024-10-16 12:00:00,232.32,232.32,230.84,230.89,14337.0,232.32,232.32,230.84,230.89,14337.0
2024-10-16 12:30:00,230.91,231.47,230.71,231.39,26105.0,230.91,231.47,230.71,231.39,26105.0
2024-10-16 13:00:00,231.44,231.68,230.55,230.84,11456.0,231.44,231.68,230.55,230.84,11456.0
2024-10-16 13:30:00,230.92,231.52,230.89,231.12,13082.0,230.92,231.52,230.89,231.12,13082.0
2024-10-16 14:00:00,231.15,231.69,230.99,231.35,14490.0,231.15,231.69,230.99,231.35,14490.0
2024-10-16 14:30:00,231.27,232.16,231.09,231.78,15740.0,231.27,232.16,231.09,231.78,15740.0
2024-10-16 15:00:00,231.9,232.26,231.62,231.9,27425.0,231.9,232.26,231.62,231.9,27425.0
2024-10-16 15:30:00,231.81,233.16,231.81,233.14,181210.0,231.81,233.16,231.81,233.14,181210.0
2024-10-17 09:30:00,235.54,236.45,235.04,235.52,88449.0,235.54,236.45,235.04,235.52,88449.0
2024-10-17 10:00:00,235.65,235.95,233.94,233.94,16884.0,235.65,235.95,233.94,233.94,16884.0
2024-10-17 10:30:00,233.94,235.3,232.89,234.88,31678.0,233.94,235.3,232.89,234.88,31678.0
2024-10-17 11:00:00,234.88,234.91,234.24,234.47,30402.0,234.88,234.91,234.24,234.47,30402.0
2024-10-17 11:30:00,234.45,234.88,233.89,234.16,51861.0,234.45,234.88,233.89,234.16,51861.0
2024-10-17 12:00:00,234.25,234.34,233.79,234.2,10061.0,234.25,234.34,233.79,234.2,10061.0
2024-10-17 12:30:00,234.18,234.42,233.84,234.15,7409.0,234.18,234.42,233.84,234.15,7409.0
2024-10-17 13:00:00,234.23,234.55,234.06,234.23,9508.0,234.23,234.55,234.06,234.23,9508.0
2024-10-17 13:30:00,234.33,235.44,234.32,235.25,14875.0,234.33,235.44,234.32,235.25,14875.0
2024-10-17 14:00:00,235.1,235.1,233.57,233.57,21851.0,235.1,235.1,233.57,233.57,21851.0
2024-10-17 14:30:00,233.67,233.97,233.12,233.38,37030.0,233.67,233.97,233.12,233.38,37030.0
2024-10-17 15:00:00,233.5,233.67,233.29,233.46,24001.0,233.5,233.67,233.29,233.46,24001.0
2024-10-17 15:30:00,233.46,234.0,233.06,233.92,123483.0,233.46,234.0,233.06,233.92,123483.0
2024-10-18 09:30:00,235.08,235.58,232.05,234.99,68381.0,235.08,235.58,232.05,234.99,68381.0
2024-10-18 10:00:00,234.59,235.53,234.59,235.12,13963.0,234.59,235.53,234.59,235.12,13963.0
2024-10-18 10:30:00,235.11,236.12,235.11,236.11,20228.0,235.11,236.12,235.11,236.11,20228.0
2024-10-18 11:00:00,236.21,236.64,235.99,236.55,21793.0,236.21,236.64,235.99,236.55,21793.0
2024-10-18 11:30:00,236.55,236.84,235.69,236.84,15958.0,236.55,236.84,235.69,236.84,15958.0
2024-10-18 12:00:00,236.88,236.89,235.8,236.28,24081.0,236.88,236.89,235.8,236.28,24081.0
2024-10-18 12:30:00,236.19,237.03,235.99,236.77,23815.0,236.19,237.03,235.99,236.77,23815.0
2024-10-18 13:00:00,236.82,236.98,236.47,236.8,21802.0,236.82,236.98,236.47,236.8,21802.0
2024-10-18 13:30:00,236.85,237.21,236.48,236.65,8652.0,236.85,237.21,236.48,236.65,8652.0
2024-10-18 14:00:00,236.56,237.2,236.35,237.09,15533.0,236.56,237.2,236.35,237.09,15533.0
2024-10-18 14:30:00,237.05,237.12,236.43,236.56,26494.0,237.05,237.12,236.43,236.56,26494.0
2024-10-18 15:00:00,236.5,236.5,236.01,236.09,24193.0,236.5,236.5,236.01,236.09,24193.0
2024-10-18 15:30:00,236.01,236.99,235.77,236.69,119946.0,236.01,236.99,235.77,236.69,119946.0
2024-10-21 09:30:00,235.03,235.32,232.43,233.95,41044.0,235.03,235.32,232.43,233.95,41044.0
2024-10-21 10:00:00,234.03,234.37,233.33,233.38,27668.0,234.03,234.37,233.33,233.38,27668.0
2024-10-21 10:30:00,233.21,233.78,232.41,232.47,19540.0,233.21,233.78,232.41,232.47,19540.0
2024-10-21 11:00:00,232.31,232.55,232.1,232.34,21420.0,232.31,232.55,232.1,232.34,21420.0
2024-10-21 11:30:00,232.26,233.09,231.84,233.09,14230.0,232.26,233.09,231.84,233.09,14230.0
2024-10-21 12:00:00,232.9,233.19,232.78,232.78,9406.0,232.9,233.19,232.78,232.78,9406.0
2024-10-21 12:30:00,232.79,233.36,232.67,233.19,8878.0,232.79,233.36,232.67,233.19,8878.0
2024-10-21 13:00:00,233.3,233.55,233.17,233.34,23517.0,233.3,233.55,233.17,233.34,23517.0
2024-10-21 13:30:00,233.28,233.28,231.98,232.29,40587.0,233.28,233.28,231.98,232.29,40587.0
2024-10-21 14:00:00,232.16,232.29,231.43,231.7,19229.0,232.16,232.29,231.43,231.7,19229.0
2024-10-21 14:30:00,231.61,231.62,231.0,231.33,16241.0,231.61,231.62,231.0,231.33,16241.0
2024-10-21 15:00:00,231.54,231.66,231.03,231.03,20939.0,231.54,231.66,231.03,231.03,20939.0
2024-10-21 15:30:00,231.0,231.27,230.16,231.19,151295.0,231.0,231.27,230.16,231.19,151295.0
2024-10-22 09:30:00,228.04,229.32,223.0,228.85,139542.0,228.04,229.32,223.0,228.85,139542.0
2024-10-22 10:00:00,228.53,229.17,227.91,229.0,34764.0,228.53,229.17,227.91,229.0,34764.0
2024-10-22 10:30:00,229.12,229.8,228.85,229.68,19467.0,229.12,229.8,228.85,229.68,19467.0
2024-10-22 11:00:00,229.56,230.15,229.42,229.84,24986.0,229.56,230.15,229.42,229.84,24986.0
2024-10-22 11:30:00,229.93,229.93,228.7,229.53,17481.0,229.93,229.93,228.7,229.53,17481.0
2024-10-22 12:00:00,229.51,229.74,229.12,229.38,12042.0,229.51,229.74,229.12,229.38,12042.0
2024-10-22 12:30:00,229.47,229.55,229.18,229.33,14549.0,229.47,229.55,229.18,229.33,14549.0
2024-10-22 13:00:00,229.38,229.4,228.72,228.72,12721.0,229.38,229.4,228.72,228.72,12721.0
2024-10-22 13:30:00,228.79,229.13,228.72,228.8,8521.0,228.79,229.13,228.72,228.8,8521.0
2024-10-22 14:00:00,228.82,229.04,228.64,228.81,9477.0,228.82,229.04,228.64,228.81,9477.0
2024-10-22 14:30:00,228.63,229.1,228.21,228.22,13421.0,228.63,229.1,228.21,228.22,13421.0
2024-10-22 15:00:00,228.16,228.99,228.16,228.92,20382.0,228.16,228.99,228.16,228.92,20382.0
2024-10-22 15:30:00,228.92,228.99,228.19,228.3,134222.0,228.92,228.99,228.19,228.3,134222.0
2024-10-23 09:30:00,228.79,231.34,227.21,228.22,37267.0,228.79,231.34,227.21,228.22,37267.0
2024-10-23 10:00:00,228.22,229.21,227.81,228.59,15721.0,228.22,229.21,227.81,228.59,15721.0
2024-10-23 10:30:00,228.56,228.95,226.81,227.65,37738.0,228.56,228.95,226.81,227.65,37738.0
2024-10-23 11:00:00,227.59,227.59,225.93,226.93,29254.0,227.59,227.59,225.93,226.93,29254.0
2024-10-23 11:30:00,227.19,228.21,227.03,228.21,25331.0,227.19,228.21,227.03,228.21,25331.0
2024-10-23 12:00:00,228.16,228.16,227.67,227.7,10487.0,228.16,228.16,227.67,227.7,10487.0
2024-10-23 12:30:00,227.79,228.25,227.62,227.79,14057.0,227.79,228.25,227.62,227.79,14057.0
2024-10-23 13:00:00,227.87,228.08,227.55,228.01,20888.0,227.87,228.08,227.55,228.01,20888.0
2024-10-23 13:30:00,227.99,227.99,227.33,227.54,17843.0,227.99,227.99,227.33,227.54,17843.0
2024-10-23 14:00:00,227.43,227.43,226.55,227.23,13461.0,227.43,227.43,226.55,227.23,13461.0
2024-10-23 14:30:00,227.23,228.03,227.23,227.97,27696.0,227.23,228.03,227.23,227.97,27696.0
2024-10-23 15:00:00,227.93,228.58,227.72,228.47,20678.0,227.93,228.58,227.72,228.47,20678.0
2024-10-23 15:30:00,228.47,228.73,228.16,228.38,109769.0,228.47,228.73,228.16,228.38,109769.0
2024-10-24 09:30:00,223.97,224.32,215.0,218.47,254459.0,223.97,224.32,215.0,218.47,254459.0
2024-10-24 10:00:00,218.42,219.4,216.86,219.25,157080.0,218.42,219.4,216.86,219.25,157080.0
2024-10-24 10:30:00,219.25,219.57,215.64,216.06,106957.0,219.25,219.57,215.64,216.06,106957.0
2024-10-24 11:00:00,216.07,216.12,212.4,212.77,167696.0,216.07,216.12,212.4,212.77,167696.0
2024-10-24 11:30:00,212.83,212.83,210.88,210.88,99089.0,212.83,212.83,210.88,210.88,99089.0
2024-10-24 12:00:00,210.88,211.02,209.54,210.29,101724.0,210.88,211.02,209.54,210.29,101724.0
2024-10-24 12:30:00,210.34,210.74,209.27,209.27,64289.0,210.34,210.74,209.27,209.27,64289.0
2024-10-24 13:00:00,209.31,210.02,209.17,209.34,54137.0,209.31,210.02,209.17,209.34,54137.0
2024-10-24 13:30:00,209.31,210.73,209.31,210.16,44057.0,209.31,210.73,209.31,210.16,44057.0
2024-10-24 14:00:00,210.04,212.31,209.98,212.01,60545.0,210.04,212.31,209.98,212.01,60545.0
2024-10-24 14:30:00,212.1,212.52,211.85,212.29,53614.0,212.1,212.52,211.85,212.29,53614.0
2024-10-24 15:00:00,212.12,212.58,211.88,212.25,72945.0,212.12,212.58,211.88,212.25,72945.0
2024-10-24 15:30:00,212.33,212.68,211.68,211.71,200454.0,212.33,212.68,211.68,211.71,200454.0
2024-10-25 09:30:00,213.25,216.03,213.0,215.82,83524.0,213.25,216.03,213.0,215.82,83524.0
2024-10-25 10:00:00,215.8,217.51,215.65,216.63,46271.0,215.8,217.51,215.65,216.63,46271.0
2024-10-25 10:30:00,216.5,216.5,215.17,215.33,21955.0,216.5,216.5,215.17,215.33,21955.0
2024-10-25 11:00:00,215.31,215.65,214.12,214.66,39815.0,215.31,215.65,214.12,214.66,39815.0
2024-10-25 11:30:00,214.63,215.69,214.42,215.36,26354.0,214.63,215.69,214.42,215.36,26354.0
2024-10-25 12:00:00,215.26,215.78,214.97,215.63,17617.0,215.26,215.78,214.97,215.63,17617.0
2024-10-25 12:30:00,215.7,215.79,214.54,214.65,18599.0,215.7,215.79,214.54,214.65,18599.0
2024-10-25 13:00:00,214.65,214.65,213.78,214.11,21487.0,214.65,214.65,213.78,214.11,21487.0
2024-10-25 13:30:00,214.07,214.23,213.27,213.66,15206.0,214.07,214.23,213.27,213.66,15206.0
2024-10-25 14:00:00,213.58,213.94,213.02,213.94,18081.0,213.58,213.94,213.02,213.94,18081.0
2024-10-25 14:30:00,213.83,214.14,213.63,213.9,21928.0,213.83,214.14,213.63,213.9,21928.0
2024-10-25 15:00:00,214.0,214.56,213.92,214.48,33882.0,214.0,214.56,213.92,214.48,33882.0
2024-10-25 15:30:00,214.53,215.19,214.1,214.74,128538.0,214.53,215.19,214.1,214.74,128538.0
2024-10-28 09:30:00,217.45,218.6,216.93,217.09,43569.0,217.45,218.6,216.93,217.09,43569.0
2024-10-28 10:00:00,216.95,217.37,216.35,217.11,9026.0,216.95,217.37,216.35,217.11,9026.0
2024-10-28 10:30:00,216.95,217.4,216.7,217.06,15995.0,216.95,217.4,216.7,217.06,15995.0
2024-10-28 11:00:00,217.09,217.44,215.76,215.99,21274.0,217.09,217.44,215.76,215.99,21274.0
2024-10-28 11:30:00,215.9,216.41,215.68,216.21,10881.0,215.9,216.41,215.68,216.21,10881.0
2024-10-28 12:00:00,216.24,216.56,215.85,216.15,15651.0,216.24,216.56,215.85,216.15,15651.0
2024-10-28 12:30:00,216.28,216.28,215.14,215.14,10952.0,216.28,216.28,215.14,215.14,10952.0
2024-10-28 13:00:00,215.13,215.77,215.06,215.69,8810.0,215.13,215.77,215.06,215.69,8810.0
2024-10-28 13:30:00,215.83,215.88,215.0,215.22,26945.0,215.83,215.88,215.0,215.22,26945.0
2024-10-28 14:00:00,215.28,216.38,215.01,216.19,17198.0,215.28,216.38,215.01,216.19,17198.0
2024-10-28 14:30:00,216.33,217.92,216.23,217.56,38341.0,216.33,217.92,216.23,217.56,38341.0
2024-10-28 15:00:00,217.25,217.8,217.15,217.68,27554.0,217.25,217.8,217.15,217.68,27554.0
2024-10-28 15:30:00,217.56,218.04,217.26,217.53,71956.0,217.56,218.04,217.26,217.53,71956.0
2024-10-29 09:30:00,216.41,216.96,215.05,216.82,30533.0,216.41,216.96,215.05,216.82,30533.0
2024-10-29 10:00:00,216.5,216.98,216.2,216.33,43944.0,216.5,216.98,216.2,216.33,43944.0
2024-10-29 10:30:00,216.33,217.08,216.09,216.5,33438.0,216.33,217.08,216.09,216.5,33438.0
2024-10-29 11:00:00,216.54,216.57,216.03,216.52,28729.0,216.54,216.57,216.03,216.52,28729.0
2024-10-29 11:30:00,216.45,216.71,215.27,215.46,37629.0,216.45,216.71,215.27,215.46,37629.0
2024-10-29 12:00:00,215.57,215.75,215.12,215.15,27462.0,215.57,215.75,215.12,215.15,27462.0
2024-10-29 12:30:00,215.15,217.09,215.02,216.91,63077.0,215.15,217.09,215.02,216.91,63077.0
2024-10-29 13:00:00,216.91,217.5,216.76,216.81,30356.0,216.91,217.5,216.76,216.81,30356.0
2024-10-29 13:30:00,216.81,216.81,215.8,215.96,51455.0,216.81,216.81,215.8,215.96,51455.0
2024-10-29 14:00:00,215.96,216.35,215.83,216.15,53673.0,215.96,216.35,215.83,216.15,53673.0
2024-10-29 14:30:00,216.16,216.53,216.02,216.1,66747.0,216.16,216.53,216.02,216.1,66747.0
2024-10-29 15:00:00,216.19,216.67,216.09,216.59,35362.0,216.19,216.67,216.09,216.59,35362.0
2024-10-29 15:30:00,216.61,217.11,216.16,216.42,105654.0,216.61,217.11,216.16,216.42,105654.0
2024-10-30 09:30:00,215.44,218.68,214.21,218.65,64940.0,215.44,218.68,214.21,218.65,64940.0
2024-10-30 10:00:00,218.58,218.65,217.39,218.11,78388.0,218.58,218.65,217.39,218.11,78388.0
2024-10-30 10:30:00,218.11,219.1,217.7,218.77,45830.0,218.11,219.1,217.7,218.77,45830.0
2024-10-30 11:00:00,218.7,218.75,217.31,217.99,32699.0,218.7,218.75,217.31,217.99,32699.0
2024-10-30 11:30:00,218.01,218.93,217.0,218.01,31128.0,218.01,218.93,217.0,218.01,31128.0
2024-10-30 12:00:00,218.04,218.15,216.85,216.95,41799.0,218.04,218.15,216.85,216.95,41799.0
2024-10-30 12:30:00,216.82,217.36,216.5,216.65,18813.0,216.82,217.36,216.5,216.65,18813.0
2024-10-30 13:00:00,216.59,216.66,216.19,216.63,29693.0,216.59,216.66,216.19,216.63,29693.0
2024-10-30 13:30:00,216.64,217.12,216.03,216.94,65289.0,216.64,217.12,216.03,216.94,65289.0
2024-10-30 14:00:00,217.03,218.1,216.82,218.1,46999.0,217.03,218.1,216.82,218.1,46999.0
2024-10-30 14:30:00,218.01,218.12,217.22,217.23,58087.0,218.01,218.12,217.22,217.23,58087.0
2024-10-30 15:00:00,217.21,217.35,216.48,216.66,54026.0,217.21,217.35,216.48,216.66,54026.0
2024-10-30 15:30:00,216.61,216.69,215.68,216.18,152512.0,216.61,216.69,215.68,216.18,152512.0
2024-10-31 09:30:00,200.3,209.04,200.3,208.0,702240.0,200.3,209.04,200.3,208.0,702240.0
2024-10-31 10:00:00,207.85,210.93,206.85,209.37,172001.0,207.85,210.93,206.85,209.37,172001.0
2024-10-31 10:30:00,209.43,210.62,208.33,209.12,81993.0,209.43,210.62,208.33,209.12,81993.0
2024-10-31 11:00:00,208.93,210.0,208.27,209.0,89691.0,208.93,210.0,208.27,209.0,89691.0
2024-10-31 11:30:00,209.0,210.53,208.75,210.14,127344.0,209.0,210.53,208.75,210.14,127344.0
2024-10-31 12:00:00,210.14,211.18,209.6,209.88,78499.0,210.14,211.18,209.6,209.88,78499.0
2024-10-31 12:30:00,209.76,210.53,209.45,210.49,47468.0,209.76,210.53,209.45,210.49,47468.0
2024-10-31 13:00:00,210.37,211.42,210.07,210.07,83874.0,210.37,211.42,210.07,210.07,83874.0
2024-10-31 13:30:00,210.09,210.37,208.54,209.03,57922.0,210.09,210.37,208.54,209.03,57922.0
2024-10-31 14:00:00,208.82,209.49,207.01,207.02,64126.0,208.82,209.49,207.01,207.02,64126.0
2024-10-31 14:30:00,206.99,207.19,206.19,206.41,85128.0,206.99,207.19,206.19,206.41,85128.0
2024-10-31 15:00:00,206.52,206.6,205.89,206.23,135514.0,206.52,206.6,205.89,206.23,135514.0
2024-10-31 15:30:00,206.15,207.22,205.56,205.81,290988.0,206.15,207.22,205.56,205.81,290988.0
2024-11-01 09:30:00,205.94,209.6,205.94,207.61,64116.0,205.94,209.6,205.94,207.61,64116.0
2024-11-01 10:00:00,207.64,208.41,206.95,208.02,81666.0,207.64,208.41,206.95,208.02,81666.0
2024-11-01 10:30:00,207.9,208.27,207.15,207.96,48456.0,207.9,208.27,207.15,207.96,48456.0
2024-11-01 11:00:00,208.07,209.05,207.86,208.6,40503.0,208.07,209.05,207.86,208.6,40503.0
2024-11-01 11:30:00,208.77,209.53,208.45,209.2,65106.0,208.77,209.53,208.45,209.2,65106.0
2024-11-01 12:00:00,209.27,209.59,208.45,208.45,30447.0,209.27,209.59,208.45,208.45,30447.0
2024-11-01 12:30:00,208.48,208.79,207.6,208.51,26763.0,208.48,208.79,207.6,208.51,26763.0
2024-11-01 13:00:00,208.55,208.8,208.26,208.61,22335.0,208.55,208.8,208.26,208.61,22335.0
2024-11-01 13:30:00,208.6,208.68,208.2,208.28,53943.0,208.6,208.68,208.2,208.28,53943.0
2024-11-01 14:00:00,208.2,208.63,207.83,208.53,42458.0,208.2,208.63,207.83,208.53,42458.0
2024-11-01 14:30:00,208.37,208.96,208.17,208.89,95042.0,208.37,208.96,208.17,208.89,95042.0
2024-11-01 15:00:00,208.9,210.28,208.89,209.93,68776.0,208.9,210.28,208.89,209.93,68776.0
2024-11-01 15:30:00,209.83,210.23,209.07,209.16,181674.0,209.83,210.23,209.07,209.16,181674.0
2024-11-04 09:30:00,203.25,209.37,203.0,209.37,449140.0,203.25,209.37,203.0,209.37,449140.0
2024-11-04 10:00:00,209.04,210.55,208.96,210.06,44594.0,209.04,210.55,208.96,210.06,44594.0
2024-11-04 10:30:00,210.39,210.4,209.53,209.94,43580.0,210.39,210.4,209.53,209.94,43580.0
2024-11-04 11:00:00,209.86,210.23,208.17,208.19,55676.0,209.86,210.23,208.17,208.19,55676.0
2024-11-04 11:30:00,208.34,208.6,206.83,206.83,105847.0,208.34,208.6,206.83,206.83,105847.0
2024-11-04 12:00:00,206.97,207.39,205.69,207.37,77676.0,206.97,207.39,205.69,207.37,77676.0
2024-11-04 12:30:00,207.34,208.64,207.33,208.33,37273.0,207.34,208.64,207.33,208.33,37273.0
2024-11-04 13:00:00,208.33,208.62,207.48,208.26,21337.0,208.33,208.62,207.48,208.26,21337.0
2024-11-04 13:30:00,208.26,209.17,208.23,208.54,54569.0,208.26,209.17,208.23,208.54,54569.0
2024-11-04 14:00:00,208.54,209.4,208.54,208.66,58191.0,208.54,209.4,208.54,208.66,58191.0
2024-11-04 14:30:00,208.56,210.64,208.28,209.71,72841.0,208.56,210.64,208.28,209.71,72841.0
2024-11-04 15:00:00,209.73,210.67,209.6,210.6,48688.0,209.73,210.67,209.6,210.6,48688.0
2024-11-04 15:30:00,210.6,211.0,209.62,210.31,152926.0,210.6,211.0,209.62,210.31,152926.0
2024-11-05 09:30:00,208.98,211.23,207.95,210.81,54142.0,208.98,211.23,207.95,210.81,54142.0
2024-11-05 10:00:00,211.15,212.16,210.26,211.41,47571.0,211.15,212.16,210.26,211.41,47571.0
2024-11-05 10:30:00,211.44,211.53,209.32,209.61,61860.0,211.44,211.53,209.32,209.61,61860.0
2024-11-05 11:00:00,209.56,210.55,209.55,210.03,46266.0,209.56,210.55,209.55,210.03,46266.0
2024-11-05 11:30:00,210.18,211.59,210.16,211.38,40816.0,210.18,211.59,210.16,211.38,40816.0
2024-11-05 12:00:00,211.41,212.0,210.98,211.92,10007.0,211.41,212.0,210.98,211.92,10007.0
2024-11-05 12:30:00,212.1,212.68,211.8,212.11,36765.0,212.1,212.68,211.8,212.11,36765.0
2024-11-05 13:00:00,211.99,212.56,211.82,212.35,22092.0,211.99,212.56,211.82,212.35,22092.0
2024-11-05 13:30:00,212.3,212.96,212.22,212.73,34310.0,212.3,212.96,212.22,212.73,34310.0
2024-11-05 14:00:00,212.81,213.01,212.52,212.84,33372.0,212.81,213.01,212.52,212.84,33372.0
2024-11-05 14:30:00,212.74,213.47,212.72,212.88,35836.0,212.74,213.47,212.72,212.88,35836.0
2024-11-05 15:00:00,212.88,213.79,212.87,213.47,41751.0,212.88,213.79,212.87,213.47,41751.0
2024-11-05 15:30:00,213.56,213.76,212.8,212.9,164982.0,213.56,213.76,212.8,212.9,164982.0
2024-11-06 09:30:00,222.01,222.01,215.03,215.03,128415.0,222.01,222.01,215.03,215.03,128415.0
2024-11-06 10:00:00,215.61,216.31,213.09,213.8,184251.0,215.61,216.31,213.09,213.8,184251.0
2024-11-06 10:30:00,213.8,216.46,213.61,216.11,72382.0,213.8,216.46,213.61,216.11,72382.0
2024-11-06 11:00:00,216.11,217.81,215.69,217.81,43631.0,216.11,217.81,215.69,217.81,43631.0
2024-11-06 11:30:00,217.46,218.36,217.1,218.1,87605.0,217.46,218.36,217.1,218.1,87605.0
2024-11-06 12:00:00,218.15,219.07,217.72,217.86,55552.0,218.15,219.07,217.72,217.86,55552.0
2024-11-06 12:30:00,217.76,218.75,217.64,218.75,38033.0,217.76,218.75,217.64,218.75,38033.0
2024-11-06 13:00:00,218.75,219.3,218.55,218.99,34666.0,218.75,219.3,218.55,218.99,34666.0
2024-11-06 13:30:00,219.09,220.17,219.08,219.95,41987.0,219.09,220.17,219.08,219.95,41987.0
2024-11-06 14:00:00,219.9,220.35,219.5,220.17,54065.0,219.9,220.35,219.5,220.17,54065.0
2024-11-06 14:30:00,220.13,220.54,219.31,219.52,71779.0,220.13,220.54,219.31,219.52,71779.0
2024-11-06 15:00:00,219.31,220.46,219.31,220.06,81471.0,219.31,220.46,219.31,220.06,81471.0
2024-11-06 15:30:00,220.01,221.39,219.42,221.26,212609.0,220.01,221.39,219.42,221.26,212609.0
2024-11-07 09:30:00,222.04,225.91,220.08,220.5,255829.0,222.04,225.91,220.08,220.5,255829.0
2024-11-07 10:00:00,220.38,221.13,218.77,219.01,50584.0,220.38,221.13,218.77,219.01,50584.0
2024-11-07 10:30:00,219.26,219.85,218.41,219.47,36719.0,219.26,219.85,218.41,219.47,36719.0
2024-11-07 11:00:00,219.47,219.65,218.33,218.84,48849.0,219.47,219.65,218.33,218.84,48849.0
2024-11-07 11:30:00,218.91,219.4,218.48,218.57,59268.0,218.91,219.4,218.48,218.57,59268.0
2024-11-07 12:00:00,218.48,218.95,218.19,218.59,53320.0,218.48,218.95,218.19,218.59,53320.0
2024-11-07 12:30:00,218.61,219.57,218.39,219.21,32289.0,218.61,219.57,218.39,219.21,32289.0
2024-11-07 13:00:00,219.34,219.38,218.07,218.36,24177.0,219.34,219.38,218.07,218.36,24177.0
2024-11-07 13:30:00,218.34,218.99,218.01,218.71,55737.0,218.34,218.99,218.01,218.71,55737.0
2024-11-07 14:00:00,218.86,219.05,217.28,218.35,37976.0,218.86,219.05,217.28,218.35,37976.0
2024-11-07 14:30:00,218.52,218.82,217.47,218.04,62515.0,218.52,218.82,217.47,218.04,62515.0
2024-11-07 15:00:00,218.03,218.72,217.52,218.25,75230.0,218.03,218.72,217.52,218.25,75230.0
2024-11-07 15:30:00,218.25,218.25,217.09,217.58,175014.0,218.25,218.25,217.09,217.58,175014.0
2024-11-08 09:30:00,217.47,219.75,216.74,219.48,115078.0,217.47,219.75,216.74,219.48,115078.0
2024-11-08 10:00:00,219.4,220.39,218.6,220.25,43925.0,219.4,220.39,218.6,220.25,43925.0
2024-11-08 10:30:00,220.02,221.57,219.97,221.33,154314.0,220.02,221.57,219.97,221.33,154314.0
2024-11-08 11:00:00,221.39,222.04,219.95,220.19,246526.0,221.39,222.04,219.95,220.19,246526.0
2024-11-08 11:30:00,220.25,220.65,219.94,220.3,37340.0,220.25,220.65,219.94,220.3,37340.0
2024-11-08 12:00:00,220.41,220.47,218.89,218.9,33442.0,220.41,220.47,218.89,218.9,33442.0
2024-11-08 12:30:00,218.88,219.47,218.5,219.3,23910.0,218.88,219.47,218.5,219.3,23910.0
2024-11-08 13:00:00,219.3,219.61,219.22,219.47,16843.0,219.3,219.61,219.22,219.47,16843.0
2024-11-08 13:30:00,219.47,220.23,219.47,220.19,31529.0,219.47,220.23,219.47,220.19,31529.0
2024-11-08 14:00:00,220.15,220.47,219.97,220.27,26730.0,220.15,220.47,219.97,220.27,26730.0
2024-11-08 14:30:00,220.26,220.39,219.63,220.01,18637.0,220.26,220.39,219.63,220.01,18637.0
2024-11-08 15:00:00,219.94,219.94,218.84,219.07,31724.0,219.94,219.94,218.84,219.07,31724.0
2024-11-08 15:30:00,219.01,219.37,218.65,219.14,92540.0,219.01,219.37,218.65,219.14,92540.0
2024-11-11 09:30:00,219.55,221.43,219.53,220.21,75245.0,219.55,221.43,219.53,220.21,75245.0
2024-11-11 10:00:00,220.16,221.54,219.97,220.24,357064.0,220.16,221.54,219.97,220.24,357064.0
2024-11-11 10:30:00,220.46,221.04,219.91,220.08,186285.0,220.46,221.04,219.91,220.08,186285.0
2024-11-11 11:00:00,220.05,220.07,219.6,219.85,28195.0,220.05,220.07,219.6,219.85,28195.0
2024-11-11 11:30:00,219.82,220.28,219.58,220.23,38283.0,219.82,220.28,219.58,220.23,38283.0
2024-11-11 12:00:00,220.12,220.15,218.91,219.16,32460.0,220.12,220.15,218.91,219.16,32460.0
2024-11-11 12:30:00,219.12,219.45,218.73,218.76,24809.0,219.12,219.45,218.73,218.76,24809.0
2024-11-11 13:00:00,218.69,218.96,218.0,218.96,25025.0,218.69,218.96,218.0,218.96,25025.0
2024-11-11 13:30:00,218.96,219.57,218.8,218.81,29058.0,218.96,219.57,218.8,218.81,29058.0
2024-11-11 14:00:00,218.81,218.84,217.74,217.87,37694.0,218.81,218.84,217.74,217.87,37694.0
2024-11-11 14:30:00,217.86,218.09,217.48,217.83,27501.0,217.86,218.09,217.48,217.83,27501.0
2024-11-11 15:00:00,217.83,218.04,217.5,217.75,38465.0,217.83,218.04,217.5,217.75,38465.0
2024-11-11 15:30:00,217.65,217.85,216.91,217.05,196936.0,217.65,217.85,216.91,217.05,196936.0
2024-11-12 09:30:00,217.54,219.83,216.81,219.4,175024.0,217.54,219.83,216.81,219.4,175024.0
2024-11-12 10:00:00,219.49,219.54,217.78,217.92,278879.0,219.49,219.54,217.78,217.92,278879.0
2024-11-12 10:30:00,217.87,218.2,217.24,217.48,70731.0,217.87,218.2,217.24,217.48,70731.0
2024-11-12 11:00:00,217.74,217.92,217.12,217.42,76115.0,217.74,217.92,217.12,217.42,76115.0
2024-11-12 11:30:00,217.42,217.61,215.79,216.11,72769.0,217.42,217.61,215.79,216.11,72769.0
2024-11-12 12:00:00,216.11,216.58,215.65,215.77,24693.0,216.11,216.58,215.65,215.77,24693.0
2024-11-12 12:30:00,215.77,215.89,214.87,215.23,27102.0,215.77,215.89,214.87,215.23,27102.0
2024-11-12 13:00:00,215.21,215.4,214.84,215.2,30726.0,215.21,215.4,214.84,215.2,30726.0
2024-11-12 13:30:00,215.23,215.59,214.67,215.52,41480.0,215.23,215.59,214.67,215.52,41480.0
2024-11-12 14:00:00,215.65,215.83,215.07,215.19,51469.0,215.65,215.83,215.07,215.19,51469.0
2024-11-12 14:30:00,215.12,215.57,214.36,214.37,61433.0,215.12,215.57,214.36,214.37,61433.0
2024-11-12 15:00:00,214.44,214.95,214.3,214.32,37813.0,214.44,214.95,214.3,214.32,37813.0
2024-11-12 15:30:00,214.4,214.51,213.4,213.61,334201.0,214.4,214.51,213.4,213.61,334201.0
2024-11-13 09:30:00,214.44,217.41,213.95,215.47,152052.0,214.44,217.41,213.95,215.47,152052.0
2024-11-13 10:00:00,215.08,215.1,212.73,213.53,49052.0,215.08,215.1,212.73,213.53,49052.0
2024-11-13 10:30:00,213.53,213.78,212.7,212.99,44450.0,213.53,213.78,212.7,212.99,44450.0
2024-11-13 11:00:00,212.99,212.99,212.19,212.49,33166.0,212.99,212.99,212.19,212.49,33166.0
2024-11-13 11:30:00,212.59,213.22,212.42,212.67,52139.0,212.59,213.22,212.42,212.67,52139.0
2024-11-13 12:00:00,212.69,213.2,212.58,213.05,70995.0,212.69,213.2,212.58,213.05,70995.0
2024-11-13 12:30:00,213.09,213.67,212.7,213.67,34140.0,213.09,213.67,212.7,213.67,34140.0
2024-11-13 13:00:00,213.56,213.6,212.16,212.42,47755.0,213.56,213.6,212.16,212.42,47755.0
2024-11-13 13:30:00,212.25,212.3,203.3,207.3,539408.0,212.25,212.3,203.3,207.3,539408.0
2024-11-13 14:00:00,207.31,210.74,206.62,208.66,214747.0,207.31,210.74,206.62,208.66,214747.0
2024-11-13 14:30:00,208.7,210.02,208.64,209.68,89732.0,208.7,210.02,208.64,209.68,89732.0
2024-11-13 15:00:00,209.65,210.99,209.22,210.93,87497.0,209.65,210.99,209.22,210.93,87497.0
2024-11-13 15:30:00,211.01,214.29,210.92,211.46,549729.0,211.01,214.29,210.92,211.46,549729.0
2024-11-14 09:30:00,211.04,212.27,205.26,205.87,129053.0,211.04,212.27,205.26,205.87,129053.0
2024-11-14 10:00:00,205.43,207.29,205.16,206.05,142077.0,205.43,207.29,205.16,206.05,142077.0
2024-11-14 10:30:00,206.05,207.08,206.05,206.92,87007.0,206.05,207.08,206.05,206.92,87007.0
2024-11-14 11:00:00,206.86,206.97,205.18,205.88,83783.0,206.86,206.97,205.18,205.88,83783.0
2024-11-14 11:30:00,205.93,206.57,204.47,204.52,89775.0,205.93,206.57,204.47,204.52,89775.0
2024-11-14 12:00:00,204.82,204.82,203.81,204.29,69933.0,204.82,204.82,203.81,204.29,69933.0
2024-11-14 12:30:00,204.44,205.65,204.29,204.94,68509.0,204.44,205.65,204.29,204.94,68509.0
2024-11-14 13:00:00,205.0,205.43,204.79,205.1,41495.0,205.0,205.43,204.79,205.1,41495.0
2024-11-14 13:30:00,205.06,205.32,204.49,204.67,59007.0,205.06,205.32,204.49,204.67,59007.0
2024-11-14 14:00:00,204.62,205.23,204.09,204.51,174208.0,204.62,205.23,204.09,204.51,174208.0
2024-11-14 14:30:00,204.56,204.78,203.78,204.47,92537.0,204.56,204.78,203.78,204.47,92537.0
2024-11-14 15:00:00,204.47,205.25,203.72,205.19,118354.0,204.47,205.25,203.72,205.19,118354.0
2024-11-14 15:30:00,205.2,205.38,202.17,202.84,613359.0,205.2,205.38,202.17,202.84,613359.0
2024-11-15 09:30:00,202.02,202.02,194.97,195.2,489356.0,202.02,202.02,194.97,195.2,489356.0
2024-11-15 10:00:00,195.3,195.61,191.24,191.24,465230.0,195.3,195.61,191.24,191.24,465230.0
2024-11-15 10:30:00,191.25,191.98,189.7,190.56,288299.0,191.25,191.98,189.7,190.56,288299.0
2024-11-15 11:00:00,190.54,193.26,189.63,192.24,332688.0,190.54,193.26,189.63,192.24,332688.0
2024-11-15 11:30:00,192.08,193.02,190.91,193.01,188249.0,192.08,193.02,190.91,193.01,188249.0
2024-11-15 12:00:00,192.87,194.82,191.88,192.49,337092.0,192.87,194.82,191.88,192.49,337092.0
2024-11-15 12:30:00,192.45,192.96,191.58,191.94,118240.0,192.45,192.96,191.58,191.94,118240.0
2024-11-15 13:00:00,192.06,193.66,191.8,192.71,88508.0,192.06,193.66,191.8,192.71,88508.0
2024-11-15 13:30:00,192.53,193.87,192.43,192.78,93121.0,192.53,193.87,192.43,192.78,93121.0
2024-11-15 14:00:00,192.71,192.72,192.19,192.53,70485.0,192.71,192.72,192.19,192.53,70485.0
2024-11-15 14:30:00,192.59,193.69,192.17,193.21,78956.0,192.59,193.69,192.17,193.21,78956.0
2024-11-15 15:00:00,193.27,194.21,193.12,193.27,100773.0,193.27,194.21,193.12,193.27,100773.0
2024-11-15 15:30:00,193.27,193.54,192.58,192.65,433427.0,193.27,193.54,192.58,192.65,433427.0
2024-11-18 09:30:00,191.41,194.35,191.1,191.55,755664.0,191.41,194.35,191.1,191.55,755664.0
2024-11-18 10:00:00,191.44,191.95,188.77,188.87,272043.0,191.44,191.95,188.77,188.87,272043.0
2024-11-18 10:30:00,188.69,189.84,188.43,189.0,111945.0,188.69,189.84,188.43,189.0,111945.0
2024-11-18 11:00:00,188.91,189.2,188.32,188.5,93925.0,188.91,189.2,188.32,188.5,93925.0
2024-11-18 11:30:00,188.52,189.31,188.07,188.07,89094.0,188.52,189.31,188.07,188.07,89094.0
2024-11-18 12:00:00,188.18,189.11,187.62,189.07,92754.0,188.18,189.11,187.62,189.07,92754.0
2024-11-18 12:30:00,188.93,190.91,188.86,190.38,71472.0,188.93,190.91,188.86,190.38,71472.0
2024-11-18 13:00:00,190.28,191.34,190.23,190.81,80891.0,190.28,191.34,190.23,190.81,80891.0
2024-11-18 13:30:00,190.65,190.7,189.53,190.28,57049.0,190.65,190.7,189.53,190.28,57049.0
2024-11-18 14:00:00,190.18,190.79,189.99,190.04,90838.0,190.18,190.79,189.99,190.04,90838.0
2024-11-18 14:30:00,190.04,190.93,189.78,190.44,69982.0,190.04,190.93,189.78,190.44,69982.0
2024-11-18 15:00:00,190.46,191.23,190.31,191.05,92518.0,190.46,191.23,190.31,191.05,92518.0
2024-11-18 15:30:00,190.99,191.59,190.85,191.19,272666.0,190.99,191.59,190.85,191.19,272666.0
2024-11-19 09:30:00,189.05,192.49,189.05,192.31,265275.0,189.05,192.49,189.05,192.31,265275.0
2024-11-19 10:00:00,192.09,193.05,191.15,192.82,380646.0,192.09,193.05,191.15,192.82,380646.0
2024-11-19 10:30:00,192.94,194.48,192.64,193.37,195585.0,192.94,194.48,192.64,193.37,195585.0
2024-11-19 11:00:00,193.32,193.61,192.39,192.48,201670.0,193.32,193.61,192.39,192.48,201670.0
2024-11-19 11:30:00,192.36,193.08,192.31,192.49,80679.0,192.36,193.08,192.31,192.49,80679.0
2024-11-19 12:00:00,192.57,193.62,192.48,193.55,84787.0,192.57,193.62,192.48,193.55,84787.0
2024-11-19 12:30:00,193.39,193.77,193.03,193.04,105407.0,193.39,193.77,193.03,193.04,105407.0
2024-11-19 13:00:00,193.12,193.12,191.72,191.76,63078.0,193.12,193.12,191.72,191.76,63078.0
2024-11-19 13:30:00,191.77,192.6,191.76,192.52,68247.0,191.77,192.6,191.76,192.52,68247.0
2024-11-19 14:00:00,192.41,192.72,192.14,192.64,142947.0,192.41,192.72,192.14,192.64,142947.0
2024-11-19 14:30:00,192.64,192.64,191.69,191.77,91679.0,192.64,192.64,191.69,191.77,91679.0
2024-11-19 15:00:00,191.71,192.59,191.47,192.31,118201.0,191.71,192.59,191.47,192.31,118201.0
2024-11-19 15:30:00,192.36,192.49,191.05,191.28,299068.0,192.36,192.49,191.05,191.28,299068.0
2024-11-20 09:30:00,191.35,193.23,190.16,192.39,248810.0,191.35,193.23,190.16,192.39,248810.0
2024-11-20 10:00:00,192.34,193.51,191.5,193.43,528973.0,192.34,193.51,191.5,193.43,528973.0
2024-11-20 10:30:00,193.34,193.41,192.16,193.1,107798.0,193.34,193.41,192.16,193.1,107798.0
2024-11-20 11:00:00,193.02,193.26,191.32,191.76,71574.0,193.02,193.26,191.32,191.76,71574.0
2024-11-20 11:30:00,191.76,192.68,191.63,192.1,125485.0,191.76,192.68,191.63,192.1,125485.0
2024-11-20 12:00:00,192.22,192.96,191.82,192.92,49075.0,192.22,192.96,191.82,192.92,49075.0
2024-11-20 12:30:00,192.88,193.29,192.15,192.28,52404.0,192.88,193.29,192.15,192.28,52404.0
2024-11-20 13:00:00,192.15,193.33,192.15,192.93,104419.0,192.15,193.33,192.15,192.93,104419.0
2024-11-20 13:30:00,192.87,193.06,192.2,192.53,59632.0,192.87,193.06,192.2,192.53,59632.0
2024-11-20 14:00:00,192.71,193.16,192.38,192.81,132777.0,192.71,193.16,192.38,192.81,132777.0
2024-11-20 14:30:00,192.78,193.48,192.77,193.25,68777.0,192.78,193.48,192.77,193.25,68777.0
2024-11-20 15:00:00,193.08,193.3,192.77,193.07,80323.0,193.08,193.3,192.77,193.07,80323.0
2024-11-20 15:30:00,193.11,194.46,193.11,194.38,219672.0,193.11,194.46,193.11,194.38,219672.0
2024-11-21 09:30:00,195.17,195.83,191.82,193.44,160295.0,195.17,195.83,191.82,193.44,160295.0
2024-11-21 10:00:00,193.58,194.59,192.69,194.23,78514.0,193.58,194.59,192.69,194.23,78514.0
2024-11-21 10:30:00,194.18,195.53,194.16,194.97,45123.0,194.18,195.53,194.16,194.97,45123.0
2024-11-21 11:00:00,194.87,195.1,194.51,194.67,51090.0,194.87,195.1,194.51,194.67,51090.0
2024-11-21 11:30:00,194.78,195.62,194.58,195.25,57679.0,194.78,195.62,194.58,195.25,57679.0
2024-11-21 12:00:00,195.28,195.99,194.81,195.72,58740.0,195.28,195.99,194.81,195.72,58740.0
2024-11-21 12:30:00,195.73,197.26,195.67,196.44,74436.0,195.73,197.26,195.67,196.44,74436.0
2024-11-21 13:00:00,196.45,196.76,195.79,196.65,86513.0,196.45,196.76,195.79,196.65,86513.0
2024-11-21 13:30:00,196.65,197.24,196.5,196.92,60702.0,196.65,197.24,196.5,196.92,60702.0
2024-11-21 14:00:00,196.93,197.24,196.45,196.61,49466.0,196.93,197.24,196.45,196.61,49466.0
2024-11-21 14:30:00,196.5,197.1,196.16,196.86,80482.0,196.5,197.1,196.16,196.86,80482.0
2024-11-21 15:00:00,196.94,197.93,196.69,197.61,87538.0,196.94,197.93,196.69,197.61,87538.0
2024-11-21 15:30:00,197.64,197.83,196.74,197.6,208022.0,197.64,197.83,196.74,197.6,208022.0
2024-11-22 09:30:00,197.03,199.14,196.33,198.5,45997.0,197.03,199.14,196.33,198.5,45997.0
2024-11-22 10:00:00,198.0,198.61,197.56,198.24,45443.0,198.0,198.61,197.56,198.24,45443.0
2024-11-22 10:30:00,198.39,200.0,198.3,199.68,46037.0,198.39,200.0,198.3,199.68,46037.0
2024-11-22 11:00:00,199.68,202.0,199.63,201.49,115648.0,199.68,202.0,199.63,201.49,115648.0
2024-11-22 11:30:00,201.51,201.74,200.85,201.07,69939.0,201.51,201.74,200.85,201.07,69939.0
2024-11-22 12:00:00,201.11,202.05,200.85,201.8,51793.0,201.11,202.05,200.85,201.8,51793.0
2024-11-22 12:30:00,201.75,201.79,201.06,201.1,63127.0,201.75,201.79,201.06,201.1,63127.0
2024-11-22 13:00:00,201.12,202.0,200.73,201.25,72505.0,201.12,202.0,200.73,201.25,72505.0
2024-11-22 13:30:00,201.15,201.94,201.15,201.71,65024.0,201.15,201.94,201.15,201.71,65024.0
2024-11-22 14:00:00,201.71,202.61,201.37,202.38,72354.0,201.71,202.61,201.37,202.38,72354.0
2024-11-22 14:30:00,202.29,203.02,202.18,202.45,103837.0,202.29,203.02,202.18,202.45,103837.0
2024-11-22 15:00:00,202.45,202.67,201.93,202.08,88191.0,202.45,202.67,201.93,202.08,88191.0
2024-11-22 15:30:00,202.11,202.13,201.39,201.85,284720.0,202.11,202.13,201.39,201.85,284720.0
2024-11-25 09:30:00,203.48,205.75,203.14,203.74,60923.0,203.48,205.75,203.14,203.74,60923.0
2024-11-25 10:00:00,203.88,206.68,203.38,206.31,101864.0,203.88,206.68,203.38,206.31,101864.0
2024-11-25 10:30:00,206.22,206.84,205.3,206.84,93311.0,206.22,206.84,205.3,206.84,93311.0
2024-11-25 11:00:00,206.66,206.96,206.02,206.39,66786.0,206.66,206.96,206.02,206.39,66786.0
2024-11-25 11:30:00,206.51,206.81,205.67,206.64,69419.0,206.51,206.81,205.67,206.64,69419.0
2024-11-25 12:00:00,206.76,206.88,205.64,205.75,57132.0,206.76,206.88,205.64,205.75,57132.0
2024-11-25 12:30:00,205.63,206.24,205.08,205.18,43488.0,205.63,206.24,205.08,205.18,43488.0
2024-11-25 13:00:00,205.29,205.58,204.75,205.32,54172.0,205.29,205.58,204.75,205.32,54172.0
2024-11-25 13:30:00,205.32,205.71,204.84,205.02,51772.0,205.32,205.71,204.84,205.02,51772.0
2024-11-25 14:00:00,205.13,205.32,204.66,204.74,102861.0,205.13,205.32,204.66,204.74,102861.0
2024-11-25 14:30:00,204.76,205.52,204.57,204.77,76763.0,204.76,205.52,204.57,204.77,76763.0
2024-11-25 15:00:00,204.81,205.17,204.52,204.81,60383.0,204.81,205.17,204.52,204.81,60383.0
2024-11-25 15:30:00,204.76,204.91,203.91,204.03,211587.0,204.76,204.91,203.91,204.03,211587.0
2024-11-26 09:30:00,201.1,202.32,200.0,200.25,95409.0,201.1,202.32,200.0,200.25,95409.0
2024-11-26 10:00:00,200.08,200.8,199.4,200.44,62358.0,200.08,200.8,199.4,200.44,62358.0
2024-11-26 10:30:00,200.37,200.37,198.84,199.83,70426.0,200.37,200.37,198.84,199.83,70426.0
2024-11-26 11:00:00,199.8,200.24,199.18,200.17,50950.0,199.8,200.24,199.18,200.17,50950.0
2024-11-26 11:30:00,200.27,200.47,199.36,199.65,40241.0,200.27,200.47,199.36,199.65,40241.0
2024-11-26 12:00:00,199.55,199.6,198.98,199.33,30948.0,199.55,199.6,198.98,199.33,30948.0
2024-11-26 12:30:00,199.36,199.53,198.5,198.77,34446.0,199.36,199.53,198.5,198.77,34446.0
2024-11-26 13:00:00,198.74,199.08,198.59,198.75,33783.0,198.74,199.08,198.59,198.75,33783.0
2024-11-26 13:30:00,198.66,199.36,198.48,198.92,51582.0,198.66,199.36,198.48,198.92,51582.0
2024-11-26 14:00:00,198.79,199.69,198.79,199.2,40191.0,198.79,199.69,198.79,199.2,40191.0
2024-11-26 14:30:00,199.15,199.78,199.03,199.78,71683.0,199.15,199.78,199.03,199.78,71683.0
2024-11-26 15:00:00,199.78,200.37,199.73,199.77,45367.0,199.78,200.37,199.73,199.77,45367.0
2024-11-26 15:30:00,199.77,201.54,199.76,201.23,203785.0,199.77,201.54,199.76,201.23,203785.0
2024-11-27 09:30:00,202.06,204.3,201.76,201.77,22578.0,202.06,204.3,201.76,201.77,22578.0
2024-11-27 10:00:00,201.63,202.84,201.63,202.49,36521.0,201.63,202.84,201.63,202.49,36521.0
2024-11-27 10:30:00,202.58,202.61,201.63,202.18,33066.0,202.58,202.61,201.63,202.18,33066.0
2024-11-27 11:00:00,202.16,202.55,201.45,201.63,23088.0,202.16,202.55,201.45,201.63,23088.0
2024-11-27 11:30:00,201.58,202.36,201.48,202.08,41500.0,201.58,202.36,201.48,202.08,41500.0
2024-11-27 12:00:00,202.08,202.52,202.0,202.48,22846.0,202.08,202.52,202.0,202.48,22846.0
2024-11-27 12:30:00,202.36,202.38,201.33,201.33,46291.0,202.36,202.38,201.33,201.33,46291.0
2024-11-27 13:00:00,201.4,201.4,200.8,201.07,20914.0,201.4,201.4,200.8,201.07,20914.0
2024-11-27 13:30:00,201.09,201.52,201.08,201.23,24529.0,201.09,201.52,201.08,201.23,24529.0
2024-11-27 14:00:00,201.23,201.86,201.19,201.25,49667.0,201.23,201.86,201.19,201.25,49667.0
2024-11-27 14:30:00,201.39,201.74,201.28,201.35,36278.0,201.39,201.74,201.28,201.35,36278.0
2024-11-27 15:00:00,201.32,201.41,201.0,201.12,24112.0,201.32,201.41,201.0,201.12,24112.0
2024-11-27 15:30:00,201.22,201.7,200.96,201.38,75539.0,201.22,201.7,200.96,201.38,75539.0
2024-11-29 09:30:00,202.34,202.66,200.38,200.96,40138.0,202.34,202.66,200.38,200.96,40138.0
2024-11-29 10:00:00,200.82,202.23,200.75,201.72,25657.0,200.82,202.23,200.75,201.72,25657.0
2024-11-29 10:30:00,201.99,202.61,201.45,201.99,11214.0,201.99,202.61,201.45,201.99,11214.0
2024-11-29 11:00:00,201.93,202.18,201.23,201.95,19210.0,201.93,202.18,201.23,201.95,19210.0
2024-11-29 11:30:00,201.82,201.93,201.15,201.21,32663.0,201.82,201.93,201.15,201.21,32663.0
2024-11-29 12:00:00,201.21,201.54,200.92,201.34,11048.0,201.21,201.54,200.92,201.34,11048.0
2024-11-29 12:30:00,201.34,201.63,200.85,200.95,72217.0,201.34,201.63,200.85,200.95,72217.0
2024-12-02 09:30:00,201.55,202.71,199.05,199.21,133917.0,201.55,202.71,199.05,199.21,133917.0
2024-12-02 10:00:00,199.21,200.7,198.95,200.5,94897.0,199.21,200.7,198.95,200.5,94897.0
2024-12-02 10:30:00,200.53,201.48,200.46,201.28,110871.0,200.53,201.48,200.46,201.28,110871.0
2024-12-02 11:00:00,201.28,201.96,201.01,201.95,80835.0,201.28,201.96,201.01,201.95,80835.0
2024-12-02 11:30:00,201.83,201.89,201.49,201.75,38603.0,201.83,201.89,201.49,201.75,38603.0
2024-12-02 12:00:00,201.75,202.42,201.45,201.58,78872.0,201.75,202.42,201.45,201.58,78872.0
2024-12-02 12:30:00,201.55,202.64,201.28,202.21,77401.0,201.55,202.64,201.28,202.21,77401.0
2024-12-02 13:00:00,202.26,203.25,202.12,203.11,43466.0,202.26,203.25,202.12,203.11,43466.0
2024-12-02 13:30:00,203.11,203.16,202.41,202.62,34622.0,203.11,203.16,202.41,202.62,34622.0
2024-12-02 14:00:00,202.51,202.82,201.92,202.13,48055.0,202.51,202.82,201.92,202.13,48055.0
2024-12-02 14:30:00,202.13,203.17,202.0,203.03,75183.0,202.13,203.17,202.0,203.03,75183.0
2024-12-02 15:00:00,203.05,203.3,202.72,202.78,159996.0,203.05,203.3,202.72,202.78,159996.0
2024-12-02 15:30:00,202.74,202.82,201.72,201.84,205488.0,202.74,202.82,201.72,201.84,205488.0
2024-12-03 09:30:00,201.45,202.37,198.47,198.61,140844.0,201.45,202.37,198.47,198.61,140844.0
2024-12-03 10:00:00,198.64,199.34,198.2,198.75,57755.0,198.64,199.34,198.2,198.75,57755.0
2024-12-03 10:30:00,198.68,199.77,198.26,199.32,48542.0,198.68,199.77,198.26,199.32,48542.0
2024-12-03 11:00:00,199.38,199.43,198.44,198.85,44593.0,199.38,199.43,198.44,198.85,44593.0
2024-12-03 11:30:00,198.86,199.66,198.82,199.62,34067.0,198.86,199.66,198.82,199.62,34067.0
2024-12-03 12:00:00,199.59,200.1,199.18,200.09,38284.0,199.59,200.1,199.18,200.09,38284.0
2024-12-03 12:30:00,200.08,200.2,199.76,200.11,38700.0,200.08,200.2,199.76,200.11,38700.0
2024-12-03 13:00:00,200.13,200.43,199.69,199.69,63104.0,200.13,200.43,199.69,199.69,63104.0
2024-12-03 13:30:00,199.64,199.82,199.2,199.32,35495.0,199.64,199.82,199.2,199.32,35495.0
2024-12-03 14:00:00,199.28,199.6,199.2,199.41,32579.0,199.28,199.6,199.2,199.41,32579.0
2024-12-03 14:30:00,199.47,199.98,199.35,199.78,24941.0,199.47,199.98,199.35,199.78,24941.0
2024-12-03 15:00:00,199.74,200.08,199.26,199.96,35423.0,199.74,200.08,199.26,199.96,35423.0
2024-12-03 15:30:00,199.91,201.2,199.79,200.71,272953.0,199.91,201.2,199.79,200.71,272953.0
2024-12-04 09:30:00,201.4,202.58,199.01,202.58,43667.0,201.4,202.58,199.01,202.58,43667.0
2024-12-04 10:00:00,202.84,202.84,201.35,201.91,27632.0,202.84,202.84,201.35,201.91,27632.0
2024-12-04 10:30:00,201.86,202.9,201.84,202.6,22973.0,201.86,202.9,201.84,202.6,22973.0
2024-12-04 11:00:00,202.61,203.61,202.61,203.42,16656.0,202.61,203.61,202.61,203.42,16656.0
2024-12-04 11:30:00,203.28,203.94,203.17,203.58,17707.0,203.28,203.94,203.17,203.58,17707.0
2024-12-04 12:00:00,203.6,204.43,203.35,204.07,23338.0,203.6,204.43,203.35,204.07,23338.0
2024-12-04 12:30:00,204.08,204.42,203.93,204.38,25803.0,204.08,204.42,203.93,204.38,25803.0
2024-12-04 13:00:00,204.31,204.31,203.32,203.32,18037.0,204.31,204.31,203.32,203.32,18037.0
2024-12-04 13:30:00,203.27,203.39,202.62,202.89,43713.0,203.27,203.39,202.62,202.89,43713.0
2024-12-04 14:00:00,202.85,203.12,202.82,203.06,24092.0,202.85,203.12,202.82,203.06,24092.0
2024-12-04 14:30:00,203.09,203.17,202.66,202.85,38218.0,203.09,203.17,202.66,202.85,38218.0
2024-12-04 15:00:00,202.86,203.21,202.53,202.63,48970.0,202.86,203.21,202.53,202.63,48970.0
2024-12-04 15:30:00,202.57,203.31,202.53,203.16,138627.0,202.57,203.31,202.53,203.16,138627.0
2024-12-05 09:30:00,202.69,203.33,200.15,201.21,72595.0,202.69,203.33,200.15,201.21,72595.0
2024-12-05 10:00:00,201.39,201.62,199.85,199.86,74431.0,201.39,201.62,199.85,199.86,74431.0
2024-12-05 10:30:00,199.78,200.0,198.54,199.2,80647.0,199.78,200.0,198.54,199.2,80647.0
2024-12-05 11:00:00,199.2,199.71,199.15,199.44,29147.0,199.2,199.71,199.15,199.44,29147.0
2024-12-05 11:30:00,199.37,199.37,198.56,198.87,15963.0,199.37,199.37,198.56,198.87,15963.0
2024-12-05 12:00:00,198.96,199.49,198.71,199.03,54700.0,198.96,199.49,198.71,199.03,54700.0
2024-12-05 12:30:00,199.06,199.62,198.67,199.39,23785.0,199.06,199.62,198.67,199.39,23785.0
2024-12-05 13:00:00,199.37,199.51,198.82,198.98,25923.0,199.37,199.51,198.82,198.98,25923.0
2024-12-05 13:30:00,199.04,199.55,199.01,199.44,19600.0,199.04,199.55,199.01,199.44,19600.0
2024-12-05 14:00:00,199.42,199.79,199.32,199.64,26907.0,199.42,199.79,199.32,199.64,26907.0
2024-12-05 14:30:00,199.64,199.9,199.43,199.68,30436.0,199.64,199.9,199.43,199.68,30436.0
2024-12-05 15:00:00,199.69,199.78,199.36,199.71,38815.0,199.69,199.78,199.36,199.71,38815.0
2024-12-05 15:30:00,199.7,200.15,199.41,199.93,181892.0,199.7,200.15,199.41,199.93,181892.0
2024-12-06 09:30:00,201.42,201.5,199.02,201.5,116178.0,201.42,201.5,199.02,201.5,116178.0
2024-12-06 10:00:00,201.59,202.52,201.42,202.21,21865.0,201.59,202.52,201.42,202.21,21865.0
2024-12-06 10:30:00,202.31,203.29,202.31,202.97,60144.0,202.31,203.29,202.31,202.97,60144.0
2024-12-06 11:00:00,202.86,202.86,201.69,201.93,30854.0,202.86,202.86,201.69,201.93,30854.0
2024-12-06 11:30:00,201.93,202.06,201.14,201.63,40868.0,201.93,202.06,201.14,201.63,40868.0
2024-12-06 12:00:00,201.52,201.7,201.2,201.43,37289.0,201.52,201.7,201.2,201.43,37289.0
2024-12-06 12:30:00,201.36,201.69,201.2,201.38,35716.0,201.36,201.69,201.2,201.38,35716.0
2024-12-06 13:00:00,201.37,201.67,201.11,201.37,28305.0,201.37,201.67,201.11,201.37,28305.0
2024-12-06 13:30:00,201.26,201.52,201.13,201.31,17570.0,201.26,201.52,201.13,201.31,17570.0
2024-12-06 14:00:00,201.31,201.89,201.09,201.72,22115.0,201.31,201.89,201.09,201.72,22115.0
2024-12-06 14:30:00,201.71,202.17,201.53,202.01,39203.0,201.71,202.17,201.53,202.01,39203.0
2024-12-06 15:00:00,202.01,202.84,201.88,202.36,125003.0,202.01,202.84,201.88,202.36,125003.0
2024-12-06 15:30:00,202.33,202.98,202.19,202.6,167933.0,202.33,202.98,202.19,202.6,167933.0
2024-12-09 09:30:00,202.59,208.2,201.58,207.87,83394.0,202.59,208.2,201.58,207.87,83394.0
2024-12-09 10:00:00,207.83,209.68,207.5,209.15,45446.0,207.83,209.68,207.5,209.15,45446.0
2024-12-09 10:30:00,209.1,209.96,208.3,208.53,49355.0,209.1,209.96,208.3,208.53,49355.0
2024-12-09 11:00:00,208.47,208.81,206.81,207.4,53425.0,208.47,208.81,206.81,207.4,53425.0
2024-12-09 11:30:00,207.36,207.46,206.58,207.13,58740.0,207.36,207.46,206.58,207.13,58740.0
2024-12-09 12:00:00,207.17,207.3,206.9,207.06,49932.0,207.17,207.3,206.9,207.06,49932.0
2024-12-09 12:30:00,206.98,208.16,206.98,208.09,67777.0,206.98,208.16,206.98,208.09,67777.0
2024-12-09 13:00:00,208.02,208.55,207.86,208.46,64456.0,208.02,208.55,207.86,208.46,64456.0
2024-12-09 13:30:00,208.38,209.15,208.25,208.93,71956.0,208.38,209.15,208.25,208.93,71956.0
2024-12-09 14:00:00,208.94,209.06,208.53,208.97,40276.0,208.94,209.06,208.53,208.97,40276.0
2024-12-09 14:30:00,209.06,209.32,208.76,208.91,43499.0,209.06,209.32,208.76,208.91,43499.0
2024-12-09 15:00:00,208.83,208.86,208.2,208.36,50576.0,208.83,208.86,208.2,208.36,50576.0
2024-12-09 15:30:00,208.39,208.5,206.0,206.35,272227.0,208.39,208.5,206.0,206.35,272227.0
2024-12-10 09:30:00,206.53,206.85,203.6,204.48,39845.0,206.53,206.85,203.6,204.48,39845.0
2024-12-10 10:00:00,204.46,204.5,203.07,203.14,24106.0,204.46,204.5,203.07,203.14,24106.0
2024-12-10 10:30:00,203.33,210.0,203.0,206.31,131788.0,203.33,210.0,203.0,206.31,131788.0
2024-12-10 11:00:00,206.64,207.94,205.43,206.41,38038.0,206.64,207.94,205.43,206.41,38038.0
2024-12-10 11:30:00,206.41,206.81,205.4,205.56,34019.0,206.41,206.81,205.4,205.56,34019.0
2024-12-10 12:00:00,205.82,206.03,205.34,205.93,21335.0,205.82,206.03,205.34,205.93,21335.0
2024-12-10 12:30:00,205.78,210.02,204.96,205.82,63937.0,205.78,210.02,204.96,205.82,63937.0
2024-12-10 13:00:00,206.11,207.51,205.61,206.76,52301.0,206.11,207.51,205.61,206.76,52301.0
2024-12-10 13:30:00,206.76,207.67,206.5,207.09,46484.0,206.76,207.67,206.5,207.09,46484.0
2024-12-10 14:00:00,207.05,207.08,206.28,206.36,35388.0,207.05,207.08,206.28,206.36,35388.0
2024-12-10 14:30:00,206.34,207.05,205.91,206.62,46537.0,206.34,207.05,205.91,206.62,46537.0
2024-12-10 15:00:00,206.56,206.56,204.67,204.81,46742.0,206.56,206.56,204.67,204.81,46742.0
2024-12-10 15:30:00,204.81,204.81,202.71,203.24,176964.0,204.81,204.81,202.71,203.24,176964.0
2024-12-11 09:30:00,203.9,205.36,202.9,204.14,47231.0,203.9,205.36,202.9,204.14,47231.0
2024-12-11 10:00:00,203.8,203.81,200.47,201.24,77236.0,203.8,203.81,200.47,201.24,77236.0
2024-12-11 10:30:00,201.14,201.23,200.16,200.97,32549.0,201.14,201.23,200.16,200.97,32549.0
2024-12-11 11:00:00,200.8,200.88,200.08,200.87,28507.0,200.8,200.88,200.08,200.87,28507.0
2024-12-11 11:30:00,200.87,201.31,200.44,201.18,25643.0,200.87,201.31,200.44,201.18,25643.0
2024-12-11 12:00:00,201.23,201.28,200.25,200.7,33378.0,201.23,201.28,200.25,200.7,33378.0
2024-12-11 12:30:00,200.7,201.33,200.46,201.2,32905.0,200.7,201.33,200.46,201.2,32905.0
2024-12-11 13:00:00,201.26,201.55,200.57,200.77,38650.0,201.26,201.55,200.57,200.77,38650.0
2024-12-11 13:30:00,200.87,201.11,200.44,200.62,43924.0,200.87,201.11,200.44,200.62,43924.0
2024-12-11 14:00:00,200.62,201.57,200.61,201.34,46105.0,200.62,201.57,200.61,201.34,46105.0
2024-12-11 14:30:00,201.34,201.85,201.19,201.68,59102.0,201.34,201.85,201.19,201.68,59102.0
2024-12-11 15:00:00,201.65,201.96,201.17,201.35,63077.0,201.65,201.96,201.17,201.35,63077.0
2024-12-11 15:30:00,201.28,201.37,200.65,201.04,259464.0,201.28,201.37,200.65,201.04,259464.0
2024-12-12 09:30:00,199.65,202.03,199.27,201.73,88918.0,199.65,202.03,199.27,201.73,88918.0
2024-12-12 10:00:00,201.62,202.32,201.27,201.58,66189.0,201.62,202.32,201.27,201.58,66189.0
2024-12-12 10:30:00,201.54,201.97,200.86,201.65,37834.0,201.54,201.97,200.86,201.65,37834.0
2024-12-12 11:00:00,201.73,201.94,201.05,201.67,54652.0,201.73,201.94,201.05,201.67,54652.0
2024-12-12 11:30:00,201.78,201.78,200.98,201.21,23727.0,201.78,201.78,200.98,201.21,23727.0
2024-12-12 12:00:00,201.27,201.45,200.21,201.01,66663.0,201.27,201.45,200.21,201.01,66663.0
2024-12-12 12:30:00,201.0,201.19,200.4,201.1,23527.0,201.0,201.19,200.4,201.1,23527.0
2024-12-12 13:00:00,201.21,201.55,200.76,200.94,26968.0,201.21,201.55,200.76,200.94,26968.0
2024-12-12 13:30:00,200.87,201.06,200.53,200.65,22794.0,200.87,201.06,200.53,200.65,22794.0
2024-12-12 14:00:00,200.49,201.66,200.49,201.31,37553.0,200.49,201.66,200.49,201.31,37553.0
2024-12-12 14:30:00,201.41,201.42,200.71,201.0,38038.0,201.41,201.42,200.71,201.0,38038.0
2024-12-12 15:00:00,200.91,201.54,200.91,200.96,31645.0,200.91,201.54,200.91,200.96,31645.0
2024-12-12 15:30:00,200.96,201.21,200.06,200.4,135267.0,200.96,201.21,200.06,200.4,135267.0
2024-12-13 09:30:00,200.01,200.76,198.37,199.71,109425.0,200.01,200.76,198.37,199.71,109425.0
2024-12-13 10:00:00,199.66,199.67,198.0,199.66,78126.0,199.66,199.67,198.0,199.66,78126.0
2024-12-13 10:30:00,199.66,200.14,199.05,199.9,47720.0,199.66,200.14,199.05,199.9,47720.0
2024-12-13 11:00:00,199.96,200.94,199.67,200.32,58324.0,199.96,200.94,199.67,200.32,58324.0
2024-12-13 11:30:00,200.32,200.67,199.95,200.15,16777.0,200.32,200.67,199.95,200.15,16777.0
2024-12-13 12:00:00,200.09,200.3,199.01,199.44,22324.0,200.09,200.3,199.01,199.44,22324.0
2024-12-13 12:30:00,199.27,199.31,198.35,198.49,51871.0,199.27,199.31,198.35,198.49,51871.0
2024-12-13 13:00:00,198.32,199.34,198.3,199.14,22529.0,198.32,199.34,198.3,199.14,22529.0
2024-12-13 13:30:00,199.14,199.6,198.89,199.39,34666.0,199.14,199.6,198.89,199.39,34666.0
2024-12-13 14:00:00,199.35,199.87,199.35,199.47,9861.0,199.35,199.87,199.35,199.47,9861.0
2024-12-13 14:30:00,199.42,200.23,199.41,199.76,38547.0,199.42,200.23,199.41,199.76,38547.0
2024-12-13 15:00:00,199.65,200.08,199.47,199.64,19371.0,199.65,200.08,199.47,199.64,19371.0
2024-12-13 15:30:00,199.67,200.07,199.01,199.03,122659.0,199.67,200.07,199.01,199.03,122659.0
2024-12-16 09:30:00,199.36,200.32,197.1,199.89,75483.0,199.36,200.32,197.1,199.89,75483.0
2024-12-16 10:00:00,199.98,200.61,199.14,199.86,74868.0,199.98,200.61,199.14,199.86,74868.0
2024-12-16 10:30:00,200.0,200.05,199.11,199.11,24256.0,200.0,200.05,199.11,199.11,24256.0
2024-12-16 11:00:00,199.2,199.2,198.16,198.28,20829.0,199.2,199.2,198.16,198.28,20829.0
2024-12-16 11:30:00,198.45,198.7,197.66,197.87,41050.0,198.45,198.7,197.66,197.87,41050.0
2024-12-16 12:00:00,197.79,198.17,197.52,197.74,26356.0,197.79,198.17,197.52,197.74,26356.0
2024-12-16 12:30:00,197.65,197.99,197.47,197.71,37191.0,197.65,197.99,197.47,197.71,37191.0
2024-12-16 13:00:00,197.71,197.94,197.59,197.84,25933.0,197.71,197.94,197.59,197.84,25933.0
2024-12-16 13:30:00,197.85,198.07,197.51,197.64,26617.0,197.85,198.07,197.51,197.64,26617.0
2024-12-16 14:00:00,197.63,197.72,196.89,196.89,25687.0,197.63,197.72,196.89,196.89,25687.0
2024-12-16 14:30:00,196.9,197.18,196.83,197.1,26576.0,196.9,197.18,196.83,197.1,26576.0
2024-12-16 15:00:00,197.08,197.71,196.78,196.78,46049.0,197.08,197.71,196.78,196.78,46049.0
2024-12-16 15:30:00,196.82,197.77,196.69,197.29,181265.0,196.82,197.77,196.69,197.29,181265.0
2024-12-17 09:30:00,196.1,201.01,196.01,200.48,109217.0,196.1,201.01,196.01,200.48,109217.0
2024-12-17 10:00:00,200.46,200.78,198.0,198.32,34342.0,200.46,200.78,198.0,198.32,34342.0
2024-12-17 10:30:00,198.16,198.16,196.6,197.29,21439.0,198.16,198.16,196.6,197.29,21439.0
2024-12-17 11:00:00,196.94,197.72,196.53,196.6,42326.0,196.94,197.72,196.53,196.6,42326.0
2024-12-17 11:30:00,196.7,197.58,196.69,197.45,21169.0,196.7,197.58,196.69,197.45,21169.0
2024-12-17 12:00:00,197.44,198.26,197.3,197.35,32115.0,197.44,198.26,197.3,197.35,32115.0
2024-12-17 12:30:00,197.36,198.07,197.16,198.07,35739.0,197.36,198.07,197.16,198.07,35739.0
2024-12-17 13:00:00,198.09,198.38,197.9,198.05,39286.0,198.09,198.38,197.9,198.05,39286.0
2024-12-17 13:30:00,198.01,198.24,197.89,198.03,38277.0,198.01,198.24,197.89,198.03,38277.0
2024-12-17 14:00:00,198.02,198.16,196.98,197.05,36718.0,198.02,198.16,196.98,197.05,36718.0
2024-12-17 14:30:00,197.12,197.21,196.77,197.03,25632.0,197.12,197.21,196.77,197.03,25632.0
2024-12-17 15:00:00,197.03,197.44,196.66,197.43,59154.0,197.03,197.44,196.66,197.43,59154.0
2024-12-17 15:30:00,197.4,197.63,196.15,196.55,219747.0,197.4,197.63,196.15,196.55,219747.0
2024-12-18 09:30:00,197.0,198.78,196.33,196.64,32670.0,197.0,198.78,196.33,196.64,32670.0
2024-12-18 10:00:00,196.64,196.9,195.27,196.34,37934.0,196.64,196.9,195.27,196.34,37934.0
2024-12-18 10:30:00,196.18,197.33,196.02,197.21,15154.0,196.18,197.33,196.02,197.21,15154.0
2024-12-18 11:00:00,197.14,197.87,196.69,197.66,22119.0,197.14,197.87,196.69,197.66,22119.0
2024-12-18 11:30:00,197.64,197.91,197.35,197.8,15045.0,197.64,197.91,197.35,197.8,15045.0
2024-12-18 12:00:00,197.9,198.64,197.85,198.05,26761.0,197.9,198.64,197.85,198.05,26761.0
2024-12-18 12:30:00,198.05,198.27,197.55,197.66,36662.0,198.05,198.27,197.55,197.66,36662.0
2024-12-18 13:00:00,197.62,197.9,197.54,197.85,41905.0,197.62,197.9,197.54,197.85,41905.0
2024-12-18 13:30:00,197.8,197.87,196.77,196.97,37995.0,197.8,197.87,196.77,196.97,37995.0
2024-12-18 14:00:00,196.89,197.21,195.03,195.53,61787.0,196.89,197.21,195.03,195.53,61787.0
2024-12-18 14:30:00,195.44,195.79,193.85,193.99,63364.0,195.44,195.79,193.85,193.99,63364.0
2024-12-18 15:00:00,193.99,194.58,193.03,193.15,75140.0,193.99,194.58,193.03,193.15,75140.0
2024-12-18 15:30:00,193.23,193.27,190.8,190.92,196427.0,193.23,193.27,190.8,190.92,196427.0
2024-12-19 09:30:00,190.57,191.57,189.42,189.76,145546.0,190.57,191.57,189.42,189.76,145546.0
2024-12-19 10:00:00,189.88,190.83,189.42,190.15,80969.0,189.88,190.83,189.42,190.15,80969.0
2024-12-19 10:30:00,190.03,190.38,189.16,190.11,54870.0,190.03,190.38,189.16,190.11,54870.0
2024-12-19 11:00:00,189.79,190.46,188.87,190.35,42507.0,189.79,190.46,188.87,190.35,42507.0
2024-12-19 11:30:00,190.21,191.23,190.06,190.14,37085.0,190.21,191.23,190.06,190.14,37085.0
2024-12-19 12:00:00,190.17,190.34,189.91,190.18,36508.0,190.17,190.34,189.91,190.18,36508.0
2024-12-19 12:30:00,189.91,189.91,189.17,189.9,36520.0,189.91,189.91,189.17,189.9,36520.0
2024-12-19 13:00:00,189.81,190.77,189.53,190.46,48394.0,189.81,190.77,189.53,190.46,48394.0
2024-12-19 13:30:00,190.44,191.11,190.27,190.89,65234.0,190.44,191.11,190.27,190.89,65234.0
2024-12-19 14:00:00,190.92,191.11,190.18,190.88,60865.0,190.92,191.11,190.18,190.88,60865.0
2024-12-19 14:30:00,191.0,191.95,190.92,191.59,91339.0,191.0,191.95,190.92,191.59,91339.0
2024-12-19 15:00:00,191.64,192.34,191.45,192.28,105712.0,191.64,192.34,191.45,192.28,105712.0
2024-12-19 15:30:00,192.29,193.2,191.49,191.59,305966.0,192.29,193.2,191.49,191.59,305966.0
2024-12-20 09:30:00,191.81,196.55,191.44,195.81,264933.0,191.81,196.55,191.44,195.81,264933.0
2024-12-20 10:00:00,195.92,196.49,194.55,195.63,336917.0,195.92,196.49,194.55,195.63,336917.0
2024-12-20 10:30:00,195.8,196.57,195.19,196.25,160016.0,195.8,196.57,195.19,196.25,160016.0
2024-12-20 11:00:00,196.3,198.17,196.25,197.23,236988.0,196.3,198.17,196.25,197.23,236988.0
2024-12-20 11:30:00,197.23,199.13,197.21,198.96,96717.0,197.23,199.13,197.21,198.96,96717.0
2024-12-20 12:00:00,198.96,199.54,198.4,199.35,46745.0,198.96,199.54,198.4,199.35,46745.0
2024-12-20 12:30:00,199.25,200.14,198.8,200.14,100573.0,199.25,200.14,198.8,200.14,100573.0
2024-12-20 13:00:00,200.13,200.13,198.42,198.42,76559.0,200.13,200.13,198.42,198.42,76559.0
2024-12-20 13:30:00,198.41,198.75,197.95,198.17,44042.0,198.41,198.75,197.95,198.17,44042.0
2024-12-20 14:00:00,198.04,198.54,197.59,198.46,41059.0,198.04,198.54,197.59,198.46,41059.0
2024-12-20 14:30:00,198.57,198.81,197.21,197.39,56240.0,198.57,198.81,197.21,197.39,56240.0
2024-12-20 15:00:00,197.41,197.85,197.1,197.63,46180.0,197.41,197.85,197.1,197.63,46180.0
2024-12-20 15:30:00,197.62,198.13,196.94,197.41,166749.0,197.62,198.13,196.94,197.41,166749.0
2024-12-23 09:30:00,197.2,198.31,195.37,198.09,78134.0,197.2,198.31,195.37,198.09,78134.0
2024-12-23 10:00:00,197.97,198.38,196.73,197.63,44244.0,197.97,198.38,196.73,197.63,44244.0
2024-12-23 10:30:00,197.77,198.68,196.72,196.95,27571.0,197.77,198.68,196.72,196.95,27571.0
2024-12-23 11:00:00,197.04,197.29,196.35,196.35,58882.0,197.04,197.29,196.35,196.35,58882.0
2024-12-23 11:30:00,196.42,197.64,196.23,197.6,29416.0,196.42,197.64,196.23,197.6,29416.0
2024-12-23 12:00:00,197.67,198.04,196.74,197.2,85676.0,197.67,198.04,196.74,197.2,85676.0
2024-12-23 12:30:00,197.0,198.24,196.82,197.97,23869.0,197.0,198.24,196.82,197.97,23869.0
2024-12-23 13:00:00,197.97,198.07,197.6,197.81,19018.0,197.97,198.07,197.6,197.81,19018.0
2024-12-23 13:30:00,197.8,198.19,197.48,197.9,51537.0,197.8,198.19,197.48,197.9,51537.0
2024-12-23 14:00:00,197.84,198.44,197.84,198.11,34287.0,197.84,198.44,197.84,198.11,34287.0
2024-12-23 14:30:00,198.2,198.58,197.86,198.47,42024.0,198.2,198.58,197.86,198.47,42024.0
2024-12-23 15:00:00,198.47,198.73,197.57,198.71,150942.0,198.47,198.73,197.57,198.71,150942.0
2024-12-23 15:30:00,198.73,199.44,198.19,199.1,106284.0,198.73,199.44,198.19,199.1,106284.0
2024-12-24 09:30:00,198.02,199.22,196.22,198.92,50168.0,198.02,199.22,196.22,198.92,50168.0
2024-12-24 10:00:00,198.96,199.6,198.68,199.37,26393.0,198.96,199.6,198.68,199.37,26393.0
2024-12-24 10:30:00,199.42,199.97,199.12,199.61,24532.0,199.42,199.97,199.12,199.61,24532.0
2024-12-24 11:00:00,199.57,199.81,199.12,199.36,12621.0,199.57,199.81,199.12,199.36,12621.0
2024-12-24 11:30:00,199.3,199.57,199.25,199.31,16001.0,199.3,199.57,199.25,199.31,16001.0
2024-12-24 12:00:00,199.32,199.55,199.19,199.32,8566.0,199.32,199.55,199.19,199.32,8566.0
2024-12-24 12:30:00,199.27,200.12,199.04,199.98,52374.0,199.27,200.12,199.04,199.98,52374.0
2024-12-26 09:30:00,198.44,200.21,198.16,199.56,40434.0,198.44,200.21,198.16,199.56,40434.0
2024-12-26 10:00:00,199.56,199.97,199.09,199.18,16278.0,199.56,199.97,199.09,199.18,16278.0
2024-12-26 10:30:00,199.13,199.75,198.91,199.73,14147.0,199.13,199.75,198.91,199.73,14147.0
2024-12-26 11:00:00,199.64,199.98,199.56,199.62,11453.0,199.64,199.98,199.56,199.62,11453.0
2024-12-26 11:30:00,199.62,200.24,199.45,200.17,15626.0,199.62,200.24,199.45,200.17,15626.0
2024-12-26 12:00:00,200.26,200.5,199.68,199.93,18460.0,200.26,200.5,199.68,199.93,18460.0
2024-12-26 12:30:00,200.04,200.26,199.85,200.06,29287.0,200.04,200.26,199.85,200.06,29287.0
2024-12-26 13:00:00,200.06,200.2,199.97,200.17,10311.0,200.06,200.2,199.97,200.17,10311.0
2024-12-26 13:30:00,200.13,200.47,200.04,200.27,18981.0,200.13,200.47,200.04,200.27,18981.0
2024-12-26 14:00:00,200.27,200.56,200.16,200.31,24068.0,200.27,200.56,200.16,200.31,24068.0
2024-12-26 14:30:00,200.31,200.5,200.22,200.48,18025.0,200.31,200.5,200.22,200.48,18025.0
2024-12-26 15:00:00,200.45,200.63,199.91,199.95,37484.0,200.45,200.63,199.91,199.95,37484.0
2024-12-26 15:30:00,199.91,200.62,199.75,200.29,81117.0,199.91,200.62,199.75,200.29,81117.0
2024-12-27 09:30:00,198.86,201.43,198.25,200.32,18764.0,198.86,201.43,198.25,200.32,18764.0
2024-12-27 10:00:00,200.59,200.6,199.5,199.69,23658.0,200.59,200.6,199.5,199.69,23658.0
2024-12-27 10:30:00,199.69,200.2,199.3,199.97,23092.0,199.69,200.2,199.3,199.97,23092.0
2024-12-27 11:00:00,199.87,199.92,199.0,199.62,14827.0,199.87,199.92,199.0,199.62,14827.0
2024-12-27 11:30:00,199.62,200.25,198.97,199.14,8842.0,199.62,200.25,198.97,199.14,8842.0
2024-12-27 12:00:00,199.13,199.26,198.79,198.79,16190.0,199.13,199.26,198.79,198.79,16190.0
2024-12-27 12:30:00,198.63,199.06,198.62,199.06,9039.0,198.63,199.06,198.62,199.06,9039.0
2024-12-27 13:00:00,199.07,199.2,198.79,199.15,3835.0,199.07,199.2,198.79,199.15,3835.0
2024-12-27 13:30:00,198.94,199.63,198.94,199.45,6738.0,198.94,199.63,198.94,199.45,6738.0
2024-12-27 14:00:00,199.45,199.93,199.37,199.66,7379.0,199.45,199.93,199.37,199.66,7379.0
2024-12-27 14:30:00,199.66,200.11,199.51,199.96,8294.0,199.66,200.11,199.51,199.96,8294.0
2024-12-27 15:00:00,199.97,199.97,198.92,199.23,16418.0,199.97,199.97,198.92,199.23,16418.0
2024-12-27 15:30:00,199.11,199.67,198.6,199.45,60503.0,199.11,199.67,198.6,199.45,60503.0
2024-12-30 09:30:00,197.05,198.29,194.63,194.87,30639.0,197.05,198.29,194.63,194.87,30639.0
2024-12-30 10:00:00,194.86,195.93,194.84,195.48,23669.0,194.86,195.93,194.84,195.48,23669.0
2024-12-30 10:30:00,195.32,196.93,195.13,196.86,16177.0,195.32,196.93,195.13,196.86,16177.0
2024-12-30 11:00:00,196.67,197.17,196.48,196.76,21925.0,196.67,197.17,196.48,196.76,21925.0
2024-12-30 11:30:00,196.97,197.49,196.74,197.05,13127.0,196.97,197.49,196.74,197.05,13127.0
2024-12-30 12:00:00,196.98,197.45,196.98,197.14,10664.0,196.98,197.45,196.98,197.14,10664.0
2024-12-30 12:30:00,197.17,197.67,196.96,197.61,8763.0,197.17,197.67,196.96,197.61,8763.0
2024-12-30 13:00:00,197.57,198.16,197.45,197.8,11414.0,197.57,198.16,197.45,197.8,11414.0
2024-12-30 13:30:00,197.66,198.26,197.64,198.2,12626.0,197.66,198.26,197.64,198.2,12626.0
2024-12-30 14:00:00,198.2,198.35,197.46,197.59,23114.0,198.2,198.35,197.46,197.59,23114.0
2024-12-30 14:30:00,197.61,197.85,197.4,197.77,16564.0,197.61,197.85,197.4,197.77,16564.0
2024-12-30 15:00:00,197.73,198.13,197.51,197.73,21863.0,197.73,198.13,197.51,197.73,21863.0
2024-12-30 15:30:00,197.75,198.35,197.43,197.45,81760.0,197.75,198.35,197.43,197.45,81760.0
2024-12-31 09:30:00,198.34,199.27,197.79,198.59,21142.0,198.34,199.27,197.79,198.59,21142.0
2024-12-31 10:00:00,198.52,198.8,197.97,198.38,20727.0,198.52,198.8,197.97,198.38,20727.0
2024-12-31 10:30:00,198.38,198.8,197.51,197.51,13704.0,198.38,198.8,197.51,197.51,13704.0
2024-12-31 11:00:00,197.5,197.81,197.36,197.44,29610.0,197.5,197.81,197.36,197.44,29610.0
2024-12-31 11:30:00,197.44,197.65,196.87,196.87,12386.0,197.44,197.65,196.87,196.87,12386.0
2024-12-31 12:00:00,196.86,197.27,196.53,196.94,19423.0,196.86,197.27,196.53,196.94,19423.0
2024-12-31 12:30:00,196.68,197.22,196.31,197.03,32792.0,196.68,197.22,196.31,197.03,32792.0
2024-12-31 13:00:00,197.1,197.2,195.92,195.96,12698.0,197.1,197.2,195.92,195.96,12698.0
2024-12-31 13:30:00,196.06,196.6,195.92,196.28,17923.0,196.06,196.6,195.92,196.28,17923.0
2024-12-31 14:00:00,196.24,196.55,195.55,195.91,9683.0,196.24,196.55,195.55,195.91,9683.0
2024-12-31 14:30:00,195.82,196.17,195.65,196.07,13588.0,195.82,196.17,195.65,196.07,13588.0
2024-12-31 15:00:00,196.07,196.59,195.45,196.56,22125.0,196.07,196.59,195.45,196.56,22125.0
2024-12-31 15:30:00,196.52,196.62,195.79,196.53,80270.0,196.52,196.62,195.79,196.53,80270.0
2025-01-02 09:30:00,198.82,198.94,196.81,198.3,22611.0,198.82,198.94,196.81,198.3,22611.0
2025-01-02 10:00:00,198.68,198.93,197.95,198.18,10248.0,198.68,198.93,197.95,198.18,10248.0
2025-01-02 10:30:00,198.12,198.37,197.56,197.65,8698.0,198.12,198.37,197.56,197.65,8698.0
2025-01-02 11:00:00,197.76,197.76,196.56,196.97,16118.0,197.76,197.76,196.56,196.97,16118.0
2025-01-02 11:30:00,196.91,197.58,196.6,196.87,24624.0,196.91,197.58,196.6,196.87,24624.0
2025-01-02 12:00:00,196.74,197.06,195.31,195.31,15368.0,196.74,197.06,195.31,195.31,15368.0
2025-01-02 12:30:00,195.37,196.13,195.0,196.05,19093.0,195.37,196.13,195.0,196.05,19093.0
2025-01-02 13:00:00,195.94,195.94,194.76,194.93,9735.0,195.94,195.94,194.76,194.93,9735.0
2025-01-02 13:30:00,194.76,195.17,194.43,194.78,31123.0,194.76,195.17,194.43,194.78,31123.0
2025-01-02 14:00:00,194.75,195.13,194.44,194.87,14494.0,194.75,195.13,194.44,194.87,14494.0
2025-01-02 14:30:00,194.8,194.91,194.28,194.3,15540.0,194.8,194.91,194.28,194.3,15540.0
2025-01-02 15:00:00,194.31,195.51,194.31,195.25,19554.0,194.31,195.51,194.31,195.25,19554.0
2025-01-02 15:30:00,195.2,195.43,194.83,195.2,77128.0,195.2,195.43,194.83,195.2,77128.0
2025-01-03 09:30:00,195.38,197.29,193.49,193.92,68384.0,195.38,197.29,193.49,193.92,68384.0
2025-01-03 10:00:00,193.7,195.59,193.51,195.47,28692.0,193.7,195.59,193.51,195.47,28692.0
2025-01-03 10:30:00,195.37,196.52,195.29,195.72,23872.0,195.37,196.52,195.29,195.72,23872.0
2025-01-03 11:00:00,195.84,196.12,195.12,195.25,17627.0,195.84,196.12,195.12,195.25,17627.0
2025-01-03 11:30:00,195.35,196.34,195.34,196.15,21381.0,195.35,196.34,195.34,196.15,21381.0
2025-01-03 12:00:00,196.02,196.77,196.01,196.37,24709.0,196.02,196.77,196.01,196.37,24709.0
2025-01-03 12:30:00,196.45,196.58,196.09,196.4,9900.0,196.45,196.58,196.09,196.4,9900.0
2025-01-03 13:00:00,196.47,197.18,196.43,197.06,19614.0,196.47,197.18,196.43,197.06,19614.0
2025-01-03 13:30:00,197.26,197.93,197.26,197.74,15655.0,197.26,197.93,197.26,197.74,15655.0
2025-01-03 14:00:00,197.58,197.9,197.44,197.68,14579.0,197.58,197.9,197.44,197.68,14579.0
2025-01-03 14:30:00,197.78,198.04,197.77,197.99,22853.0,197.78,198.04,197.77,197.99,22853.0
2025-01-03 15:00:00,197.98,198.15,197.57,198.12,17689.0,197.98,198.15,197.57,198.12,17689.0
2025-01-03 15:30:00,198.08,198.13,196.95,197.39,94186.0,198.08,198.13,196.95,197.39,94186.0
2025-01-06 09:30:00,198.64,202.36,197.97,201.18,24175.0,198.64,202.36,197.97,201.18,24175.0
2025-01-06 10:00:00,201.01,202.75,200.78,201.76,48422.0,201.01,202.75,200.78,201.76,48422.0
2025-01-06 10:30:00,201.76,202.48,201.49,202.27,16439.0,201.76,202.48,201.49,202.27,16439.0
2025-01-06 11:00:00,202.25,202.36,201.35,201.53,9403.0,202.25,202.36,201.35,201.53,9403.0
2025-01-06 11:30:00,201.68,202.42,201.38,202.16,20966.0,201.68,202.42,201.38,202.16,20966.0
2025-01-06 12:00:00,202.19,202.52,201.77,201.78,12923.0,202.19,202.52,201.77,201.78,12923.0
2025-01-06 12:30:00,201.79,202.07,200.44,200.56,33185.0,201.79,202.07,200.44,200.56,33185.0
2025-01-06 13:00:00,200.67,200.67,200.08,200.55,7037.0,200.67,200.67,200.08,200.55,7037.0
2025-01-06 13:30:00,200.57,200.76,200.23,200.34,9483.0,200.57,200.76,200.23,200.34,9483.0
2025-01-06 14:00:00,200.2,200.31,199.68,199.68,22987.0,200.2,200.31,199.68,199.68,22987.0
2025-01-06 14:30:00,199.64,200.09,199.55,199.97,17707.0,199.64,200.09,199.55,199.97,17707.0
2025-01-06 15:00:00,199.97,200.04,199.27,199.42,23698.0,199.97,200.04,199.27,199.42,23698.0
2025-01-06 15:30:00,199.47,199.47,198.59,199.28,93172.0,199.47,199.47,198.59,199.28,93172.0
2025-01-07 09:30:00,200.4,203.66,200.01,203.38,57743.0,200.4,203.66,200.01,203.38,57743.0
2025-01-07 10:00:00,203.3,203.49,201.43,203.34,40960.0,203.3,203.49,201.43,203.34,40960.0
2025-01-07 10:30:00,203.08,203.49,201.84,203.0,17940.0,203.08,203.49,201.84,203.0,17940.0
2025-01-07 11:00:00,203.01,203.19,201.76,202.25,17970.0,203.01,203.19,201.76,202.25,17970.0
2025-01-07 11:30:00,202.13,202.46,201.67,202.2,11723.0,202.13,202.46,201.67,202.2,11723.0
2025-01-07 12:00:00,202.23,202.36,201.73,202.24,14575.0,202.23,202.36,201.73,202.24,14575.0
2025-01-07 12:30:00,202.14,202.74,201.94,202.4,33056.0,202.14,202.74,201.94,202.4,33056.0
2025-01-07 13:00:00,202.48,202.76,202.31,202.76,16625.0,202.48,202.76,202.31,202.76,16625.0
2025-01-07 13:30:00,202.77,202.93,202.32,202.74,13261.0,202.77,202.93,202.32,202.74,13261.0
2025-01-07 14:00:00,202.74,202.75,202.3,202.69,13582.0,202.74,202.75,202.3,202.69,13582.0
2025-01-07 14:30:00,202.67,202.79,202.21,202.56,22747.0,202.67,202.79,202.21,202.56,22747.0
2025-01-07 15:00:00,202.54,202.59,201.92,201.99,64350.0,202.54,202.59,201.92,201.99,64350.0
2025-01-07 15:30:00,202.08,203.08,201.92,202.67,229021.0,202.08,203.08,201.92,202.67,229021.0
2025-01-08 09:30:00,204.24,206.24,198.33,199.55,81196.0,204.24,206.24,198.33,199.55,81196.0
2025-01-08 10:00:00,199.47,201.78,199.23,200.84,35722.0,199.47,201.78,199.23,200.84,35722.0
2025-01-08 10:30:00,200.88,202.69,200.7,202.54,19394.0,200.88,202.69,200.7,202.54,19394.0
2025-01-08 11:00:00,202.66,202.92,202.23,202.65,18590.0,202.66,202.92,202.23,202.65,18590.0
2025-01-08 11:30:00,202.71,203.86,202.54,203.86,19576.0,202.71,203.86,202.54,203.86,19576.0
2025-01-08 12:00:00,203.79,203.79,202.4,202.96,18093.0,203.79,203.79,202.4,202.96,18093.0
2025-01-08 12:30:00,203.05,203.58,202.72,203.43,23800.0,203.05,203.58,202.72,203.43,23800.0
2025-01-08 13:00:00,203.3,204.15,203.21,204.11,24062.0,203.3,204.15,203.21,204.11,24062.0
2025-01-08 13:30:00,204.09,204.31,203.65,203.69,37146.0,204.09,204.31,203.65,203.69,37146.0
2025-01-08 14:00:00,203.66,204.81,203.38,204.81,24372.0,203.66,204.81,203.38,204.81,24372.0
2025-01-08 14:30:00,204.71,204.76,204.08,204.12,27422.0,204.71,204.76,204.08,204.12,27422.0
2025-01-08 15:00:00,204.16,204.21,203.8,204.17,20003.0,204.16,204.21,203.8,204.17,20003.0
2025-01-08 15:30:00,204.11,204.76,203.97,204.27,129237.0,204.11,204.76,203.97,204.27,129237.0
2025-01-10 09:30:00,202.71,207.72,200.93,206.68,86535.0,202.71,207.72,200.93,206.68,86535.0
2025-01-10 10:00:00,206.22,206.36,204.22,204.87,117535.0,206.22,206.36,204.22,204.87,117535.0
2025-01-10 10:30:00,204.6,205.38,203.79,205.01,58815.0,204.6,205.38,203.79,205.01,58815.0
2025-01-10 11:00:00,205.01,205.14,203.74,204.63,74753.0,205.01,205.14,203.74,204.63,74753.0
2025-01-10 11:30:00,204.55,204.99,204.1,204.45,57467.0,204.55,204.99,204.1,204.45,57467.0
2025-01-10 12:00:00,204.45,204.65,203.62,204.09,96366.0,204.45,204.65,203.62,204.09,96366.0
2025-01-10 12:30:00,203.91,204.67,202.65,203.4,63302.0,203.91,204.67,202.65,203.4,63302.0
2025-01-10 13:00:00,203.4,204.51,203.18,204.24,34307.0,203.4,204.51,203.18,204.24,34307.0
2025-01-10 13:30:00,204.16,204.16,202.9,203.72,35719.0,204.16,204.16,202.9,203.72,35719.0
2025-01-10 14:00:00,203.72,204.69,202.55,204.52,33514.0,203.72,204.69,202.55,204.52,33514.0
2025-01-10 14:30:00,204.38,205.14,204.02,204.34,51988.0,204.38,205.14,204.02,204.34,51988.0
2025-01-10 15:00:00,204.29,205.02,203.45,203.83,40288.0,204.29,205.02,203.45,203.83,40288.0
2025-01-10 15:30:00,203.84,204.18,203.02,203.27,174053.0,203.84,204.18,203.02,203.27,174053.0
2025-01-13 09:30:00,204.0,206.77,203.52,205.45,53236.0,204.0,206.77,203.52,205.45,53236.0
2025-01-13 10:00:00,205.48,205.48,203.1,203.14,55830.0,205.48,205.48,203.1,203.14,55830.0
2025-01-13 10:30:00,203.1,204.81,203.1,204.59,44609.0,203.1,204.81,203.1,204.59,44609.0
2025-01-13 11:00:00,204.78,204.95,204.1,204.28,32577.0,204.78,204.95,204.1,204.28,32577.0
2025-01-13 11:30:00,204.18,204.23,203.0,203.08,38898.0,204.18,204.23,203.0,203.08,38898.0
2025-01-13 12:00:00,203.17,204.1,202.73,204.01,50406.0,203.17,204.1,202.73,204.01,50406.0
2025-01-13 12:30:00,204.08,204.58,203.31,204.27,31560.0,204.08,204.58,203.31,204.27,31560.0
2025-01-13 13:00:00,204.26,204.43,203.81,204.18,29462.0,204.26,204.43,203.81,204.18,29462.0
2025-01-13 13:30:00,204.18,204.84,203.92,204.49,24325.0,204.18,204.84,203.92,204.49,24325.0
2025-01-13 14:00:00,204.37,204.57,203.73,204.26,28592.0,204.37,204.57,203.73,204.26,28592.0
2025-01-13 14:30:00,204.13,204.61,203.61,204.09,35481.0,204.13,204.61,203.61,204.09,35481.0
2025-01-13 15:00:00,204.09,204.4,203.73,204.31,54715.0,204.09,204.4,203.73,204.31,54715.0
2025-01-13 15:30:00,204.32,204.74,204.04,204.68,143594.0,204.32,204.74,204.04,204.68,143594.0
2025-01-14 09:30:00,198.98,201.35,195.96,200.0,259712.0,198.98,201.35,195.96,200.0,259712.0
2025-01-14 10:00:00,200.2,203.33,200.01,201.25,106925.0,200.2,203.33,200.01,201.25,106925.0
2025-01-14 10:30:00,201.16,202.46,200.67,201.5,70830.0,201.16,202.46,200.67,201.5,70830.0
2025-01-14 11:00:00,201.29,201.38,198.96,199.15,73130.0,201.29,201.38,198.96,199.15,73130.0
2025-01-14 11:30:00,199.15,199.76,198.4,199.52,151592.0,199.15,199.76,198.4,199.52,151592.0
2025-01-14 12:00:00,199.51,199.51,197.54,198.11,62819.0,199.51,199.51,197.54,198.11,62819.0
2025-01-14 12:30:00,198.1,200.07,197.86,199.68,55839.0,198.1,200.07,197.86,199.68,55839.0
2025-01-14 13:00:00,199.74,201.46,199.73,201.44,19316.0,199.74,201.46,199.73,201.44,19316.0
2025-01-14 13:30:00,201.46,202.11,200.73,200.76,36557.0,201.46,202.11,200.73,200.76,36557.0
2025-01-14 14:00:00,200.75,201.76,200.54,201.59,25801.0,200.75,201.76,200.54,201.59,25801.0
2025-01-14 14:30:00,201.61,201.66,199.5,199.67,33181.0,201.61,201.66,199.5,199.67,33181.0
2025-01-14 15:00:00,199.61,199.62,198.23,199.13,71263.0,199.61,199.62,198.23,199.13,71263.0
2025-01-14 15:30:00,199.06,199.15,197.61,197.98,296512.0,199.06,199.15,197.61,197.98,296512.0
2025-01-15 09:30:00,198.81,199.97,197.42,198.68,136654.0,198.81,199.97,197.42,198.68,136654.0
2025-01-15 10:00:00,198.68,199.2,197.45,197.45,50701.0,198.68,199.2,197.45,197.45,50701.0
2025-01-15 10:30:00,197.44,198.2,197.19,197.81,43764.0,197.44,198.2,197.19,197.81,43764.0
2025-01-15 11:00:00,197.81,197.82,194.45,194.45,69383.0,197.81,197.82,194.45,194.45,69383.0
2025-01-15 11:30:00,194.44,196.35,194.32,195.74,45109.0,194.44,196.35,194.32,195.74,45109.0
2025-01-15 12:00:00,195.89,196.67,195.68,196.59,47320.0,195.89,196.67,195.68,196.59,47320.0
2025-01-15 12:30:00,196.64,197.29,196.35,196.85,37847.0,196.64,197.29,196.35,196.85,37847.0
2025-01-15 13:00:00,196.86,197.67,196.46,197.13,28785.0,196.86,197.67,196.46,197.13,28785.0
2025-01-15 13:30:00,197.21,197.56,196.73,196.77,28609.0,197.21,197.56,196.73,196.77,28609.0
2025-01-15 14:00:00,196.75,197.0,196.39,196.73,31544.0,196.75,197.0,196.39,196.73,31544.0
2025-01-15 14:30:00,196.81,197.32,196.35,196.4,38537.0,196.81,197.32,196.35,196.4,38537.0
2025-01-15 15:00:00,196.44,197.33,196.34,197.09,55554.0,196.44,197.33,196.34,197.09,55554.0
2025-01-15 15:30:00,196.99,197.12,195.76,196.1,227797.0,196.99,197.12,195.76,196.1,227797.0
2025-01-16 09:30:00,195.42,195.95,194.06,194.5,63203.0,195.42,195.95,194.06,194.5,63203.0
2025-01-16 10:00:00,194.52,195.7,194.4,195.37,41781.0,194.52,195.7,194.4,195.37,41781.0
2025-01-16 10:30:00,195.46,197.69,195.34,197.56,37677.0,195.46,197.69,195.34,197.56,37677.0
2025-01-16 11:00:00,197.55,198.24,197.13,197.95,32526.0,197.55,198.24,197.13,197.95,32526.0
2025-01-16 11:30:00,197.83,197.83,196.9,197.31,26690.0,197.83,197.83,196.9,197.31,26690.0
2025-01-16 12:00:00,197.3,197.35,196.88,197.1,26511.0,197.3,197.35,196.88,197.1,26511.0
2025-01-16 12:30:00,196.93,197.82,196.91,197.26,27345.0,196.93,197.82,196.91,197.26,27345.0
2025-01-16 13:00:00,197.22,197.88,197.17,197.72,17962.0,197.22,197.88,197.17,197.72,17962.0
2025-01-16 13:30:00,197.72,198.0,197.13,197.43,33782.0,197.72,198.0,197.13,197.43,33782.0
2025-01-16 14:00:00,197.38,197.84,197.33,197.61,24508.0,197.38,197.84,197.33,197.61,24508.0
2025-01-16 14:30:00,197.65,198.48,197.58,198.08,40159.0,197.65,198.48,197.58,198.08,40159.0
2025-01-16 15:00:00,198.09,198.56,197.67,197.73,43721.0,198.09,198.56,197.67,197.73,43721.0
2025-01-16 15:30:00,197.74,198.45,197.52,197.67,110102.0,197.74,198.45,197.52,197.67,110102.0
2025-01-17 09:30:00,198.42,199.07,197.51,198.72,159610.0,198.42,199.07,197.51,198.72,159610.0
2025-01-17 10:00:00,198.61,198.89,197.98,198.56,31923.0,198.61,198.89,197.98,198.56,31923.0
2025-01-17 10:30:00,198.94,198.94,198.13,198.32,17629.0,198.94,198.94,198.13,198.32,17629.0
2025-01-17 11:00:00,198.33,198.66,198.16,198.27,11945.0,198.33,198.66,198.16,198.27,11945.0
2025-01-17 11:30:00,198.27,198.41,197.47,198.26,85471.0,198.27,198.41,197.47,198.26,85471.0
2025-01-17 12:00:00,198.17,199.33,197.98,199.33,31354.0,198.17,199.33,197.98,199.33,31354.0
2025-01-17 12:30:00,199.25,199.31,198.02,198.19,17830.0,199.25,199.31,198.02,198.19,17830.0
2025-01-17 13:00:00,198.06,198.06,197.42,197.53,14116.0,198.06,198.06,197.42,197.53,14116.0
2025-01-17 13:30:00,197.42,197.7,197.18,197.7,20288.0,197.42,197.7,197.18,197.7,20288.0
2025-01-17 14:00:00,197.69,197.77,197.18,197.25,20809.0,197.69,197.77,197.18,197.25,20809.0
2025-01-17 14:30:00,197.25,197.29,196.82,196.98,17034.0,197.25,197.29,196.82,196.98,17034.0
2025-01-17 15:00:00,196.98,197.26,196.91,197.09,23564.0,196.98,197.26,196.91,197.09,23564.0
2025-01-17 15:30:00,197.09,197.54,196.91,197.43,127496.0,197.09,197.54,196.91,197.43,127496.0
2025-01-21 09:30:00,199.79,202.0,198.0,201.47,37999.0,199.79,202.0,198.0,201.47,37999.0
2025-01-21 10:00:00,201.97,202.22,200.94,202.22,29232.0,201.97,202.22,200.94,202.22,29232.0
2025-01-21 10:30:00,202.14,202.49,201.53,201.98,20404.0,202.14,202.49,201.53,201.98,20404.0
2025-01-21 11:00:00,201.88,202.82,201.51,202.78,22748.0,201.88,202.82,201.51,202.78,22748.0
2025-01-21 11:30:00,202.72,203.75,202.71,203.64,40844.0,202.72,203.75,202.71,203.64,40844.0
2025-01-21 12:00:00,203.68,204.33,203.53,204.18,20640.0,203.68,204.33,203.53,204.18,20640.0
2025-01-21 12:30:00,204.04,204.35,203.93,204.06,19337.0,204.04,204.35,203.93,204.06,19337.0
2025-01-21 13:00:00,204.0,204.06,203.54,203.91,8462.0,204.0,204.06,203.54,203.91,8462.0
2025-01-21 13:30:00,203.85,204.32,203.55,204.29,11161.0,203.85,204.32,203.55,204.29,11161.0
2025-01-21 14:00:00,204.29,204.63,204.13,204.48,37543.0,204.29,204.63,204.13,204.48,37543.0
2025-01-21 14:30:00,204.37,204.56,203.94,204.3,22168.0,204.37,204.56,203.94,204.3,22168.0
2025-01-21 15:00:00,204.31,204.67,203.74,204.37,46926.0,204.31,204.67,203.74,204.37,46926.0
2025-01-21 15:30:00,204.32,206.12,203.9,206.01,371960.0,204.32,206.12,203.9,206.01,371960.0
2025-01-22 09:30:00,205.51,206.63,202.71,206.61,82079.0,205.51,206.63,202.71,206.61,82079.0
2025-01-22 10:00:00,206.36,207.16,206.35,206.43,45190.0,206.36,207.16,206.35,206.43,45190.0
2025-01-22 10:30:00,206.41,206.88,205.8,206.15,30262.0,206.41,206.88,205.8,206.15,30262.0
2025-01-22 11:00:00,206.23,206.87,205.51,205.8,31078.0,206.23,206.87,205.51,205.8,31078.0
2025-01-22 11:30:00,205.85,206.36,205.83,206.03,39303.0,205.85,206.36,205.83,206.03,39303.0
2025-01-22 12:00:00,205.99,206.65,205.59,206.5,41066.0,205.99,206.65,205.59,206.5,41066.0
2025-01-22 12:30:00,206.5,206.6,204.92,205.0,116471.0,206.5,206.6,204.92,205.0,116471.0
2025-01-22 13:00:00,205.0,206.44,204.86,206.16,82020.0,205.0,206.44,204.86,206.16,82020.0
2025-01-22 13:30:00,206.12,206.25,204.8,205.08,93153.0,206.12,206.25,204.8,205.08,93153.0
2025-01-22 14:00:00,205.07,205.39,204.21,205.39,96007.0,205.07,205.39,204.21,205.39,96007.0
2025-01-22 14:30:00,205.38,206.13,205.03,205.46,97014.0,205.38,206.13,205.03,205.46,97014.0
2025-01-22 15:00:00,205.46,205.46,204.36,204.77,121087.0,205.46,205.46,204.36,204.77,121087.0
2025-01-22 15:30:00,204.76,205.48,204.41,205.42,211449.0,204.76,205.48,204.41,205.42,211449.0
2025-01-23 09:30:00,207.15,207.33,200.55,201.27,47826.0,207.15,207.33,200.55,201.27,47826.0
2025-01-23 10:00:00,201.36,202.72,201.24,201.52,29621.0,201.36,202.72,201.24,201.52,29621.0
2025-01-23 10:30:00,201.44,202.59,201.3,202.55,39024.0,201.44,202.59,201.3,202.55,39024.0
2025-01-23 11:00:00,202.53,204.34,202.26,204.17,43408.0,202.53,204.34,202.26,204.17,43408.0
2025-01-23 11:30:00,204.18,204.24,203.16,203.16,9580.0,204.18,204.24,203.16,203.16,9580.0
2025-01-23 12:00:00,203.17,204.07,203.16,203.93,18334.0,203.17,204.07,203.16,203.93,18334.0
2025-01-23 12:30:00,203.97,204.47,203.86,204.35,10182.0,203.97,204.47,203.86,204.35,10182.0
2025-01-23 13:00:00,204.35,204.41,203.96,203.99,14076.0,204.35,204.41,203.96,203.99,14076.0
2025-01-23 13:30:00,204.13,204.5,203.99,204.41,20340.0,204.13,204.5,203.99,204.41,20340.0
2025-01-23 14:00:00,204.41,204.57,204.13,204.21,10662.0,204.41,204.57,204.13,204.21,10662.0
2025-01-23 14:30:00,204.13,205.0,204.12,204.76,22568.0,204.13,205.0,204.12,204.76,22568.0
2025-01-23 15:00:00,204.79,205.63,204.52,205.54,52814.0,204.79,205.63,204.52,205.54,52814.0
2025-01-23 15:30:00,205.46,206.14,205.24,205.99,106732.0,205.46,206.14,205.24,205.99,106732.0
2025-01-24 09:30:00,206.23,206.23,203.92,204.34,24546.0,206.23,206.23,203.92,204.34,24546.0
2025-01-24 10:00:00,204.87,205.11,204.25,204.84,21575.0,204.87,205.11,204.25,204.84,21575.0
2025-01-24 10:30:00,205.11,205.11,204.39,204.55,19789.0,205.11,205.11,204.39,204.55,19789.0
2025-01-24 11:00:00,204.4,204.72,204.17,204.63,10234.0,204.4,204.72,204.17,204.63,10234.0
2025-01-24 11:30:00,204.77,205.3,204.57,205.19,31596.0,204.77,205.3,204.57,205.19,31596.0
2025-01-24 12:00:00,205.03,205.33,204.81,204.99,27314.0,205.03,205.33,204.81,204.99,27314.0
2025-01-24 12:30:00,205.14,205.66,205.08,205.3,16599.0,205.14,205.66,205.08,205.3,16599.0
2025-01-24 13:00:00,205.2,205.47,204.92,205.16,18540.0,205.2,205.47,204.92,205.16,18540.0
2025-01-24 13:30:00,205.15,205.23,204.69,204.78,10129.0,205.15,205.23,204.69,204.78,10129.0
2025-01-24 14:00:00,204.84,205.25,204.69,205.17,9437.0,204.84,205.25,204.69,205.17,9437.0
2025-01-24 14:30:00,205.24,205.55,205.08,205.29,24339.0,205.24,205.55,205.08,205.29,24339.0
2025-01-24 15:00:00,205.23,205.24,204.46,204.5,44971.0,205.23,205.24,204.46,204.5,44971.0
2025-01-24 15:30:00,204.39,204.78,204.3,204.33,70350.0,204.39,204.78,204.3,204.33,70350.0
2025-01-27 09:30:00,204.75,207.78,204.33,206.0,67182.0,204.75,207.78,204.33,206.0,67182.0
2025-01-27 10:00:00,205.89,207.36,205.78,206.1,95585.0,205.89,207.36,205.78,206.1,95585.0
2025-01-27 10:30:00,206.08,207.17,205.72,205.81,35113.0,206.08,207.17,205.72,205.81,35113.0
2025-01-27 11:00:00,205.7,206.58,205.62,206.58,37256.0,205.7,206.58,205.62,206.58,37256.0
2025-01-27 11:30:00,206.63,206.71,205.84,206.16,38566.0,206.63,206.71,205.84,206.16,38566.0
2025-01-27 12:00:00,206.0,207.13,205.91,206.95,63491.0,206.0,207.13,205.91,206.95,63491.0
2025-01-27 12:30:00,206.99,207.17,206.05,206.33,51331.0,206.99,207.17,206.05,206.33,51331.0
2025-01-27 13:00:00,206.31,206.31,205.75,206.02,22819.0,206.31,206.31,205.75,206.02,22819.0
2025-01-27 13:30:00,206.02,206.65,205.97,206.28,22050.0,206.02,206.65,205.97,206.28,22050.0
2025-01-27 14:00:00,206.38,206.73,206.14,206.35,51199.0,206.38,206.73,206.14,206.35,51199.0
2025-01-27 14:30:00,206.35,206.56,206.08,206.08,25041.0,206.35,206.56,206.08,206.08,25041.0
2025-01-27 15:00:00,206.09,206.43,205.81,206.2,26975.0,206.09,206.43,205.81,206.2,26975.0
2025-01-27 15:30:00,206.15,207.16,205.97,206.99,199918.0,206.15,207.16,205.97,206.99,199918.0
2025-01-28 09:30:00,207.95,208.64,204.08,204.49,67344.0,207.95,208.64,204.08,204.49,67344.0
2025-01-28 10:00:00,204.5,205.41,204.4,205.17,45223.0,204.5,205.41,204.4,205.17,45223.0
2025-01-28 10:30:00,205.23,206.61,205.13,206.18,45133.0,205.23,206.61,205.13,206.18,45133.0
2025-01-28 11:00:00,206.16,206.5,203.8,203.82,51058.0,206.16,206.5,203.8,203.82,51058.0
2025-01-28 11:30:00,203.84,204.49,203.6,204.37,23367.0,203.84,204.49,203.6,204.37,23367.0
2025-01-28 12:00:00,204.37,204.48,203.27,203.31,22897.0,204.37,204.48,203.27,203.31,22897.0
2025-01-28 12:30:00,203.41,203.91,202.9,203.68,19753.0,203.41,203.91,202.9,203.68,19753.0
2025-01-28 13:00:00,203.71,204.44,203.58,204.15,27329.0,203.71,204.44,203.58,204.15,27329.0
2025-01-28 13:30:00,204.14,204.64,203.85,204.17,23175.0,204.14,204.64,203.85,204.17,23175.0
2025-01-28 14:00:00,204.18,204.27,203.76,203.87,32240.0,204.18,204.27,203.76,203.87,32240.0
2025-01-28 14:30:00,203.8,205.08,203.66,204.95,45800.0,203.8,205.08,203.66,204.95,45800.0
2025-01-28 15:00:00,204.95,205.23,204.52,204.91,52619.0,204.95,205.23,204.52,204.91,52619.0
2025-01-28 15:30:00,204.86,205.12,203.35,203.4,201362.0,204.86,205.12,203.35,203.4,201362.0
2025-01-29 09:30:00,201.61,202.34,195.91,197.95,206811.0,201.61,202.34,195.91,197.95,206811.0
2025-01-29 10:00:00,197.99,199.5,197.9,198.93,137594.0,197.99,199.5,197.9,198.93,137594.0
2025-01-29 10:30:00,198.76,198.85,197.38,197.86,163254.0,198.76,198.85,197.38,197.86,163254.0
2025-01-29 11:00:00,197.86,198.69,197.19,197.82,116394.0,197.86,198.69,197.19,197.82,116394.0
2025-01-29 11:30:00,197.82,197.89,196.47,196.89,85836.0,197.82,197.89,196.47,196.89,85836.0
2025-01-29 12:00:00,196.87,199.42,196.83,199.16,44060.0,196.87,199.42,196.83,199.16,44060.0
2025-01-29 12:30:00,199.23,199.28,198.17,198.27,33959.0,199.23,199.28,198.17,198.27,33959.0
2025-01-29 13:00:00,198.27,198.41,197.81,198.4,45989.0,198.27,198.41,197.81,198.4,45989.0
2025-01-29 13:30:00,198.36,198.66,198.22,198.66,33998.0,198.36,198.66,198.22,198.66,33998.0
2025-01-29 14:00:00,198.35,198.58,196.98,197.42,36586.0,198.35,198.58,196.98,197.42,36586.0
2025-01-29 14:30:00,197.33,198.95,197.32,198.24,41908.0,197.33,198.95,197.32,198.24,41908.0
2025-01-29 15:00:00,198.2,198.83,197.48,198.53,53035.0,198.2,198.83,197.48,198.53,53035.0
2025-01-29 15:30:00,198.4,198.65,197.66,198.08,185422.0,198.4,198.65,197.66,198.08,185422.0
2025-01-30 09:30:00,201.63,202.89,198.89,201.96,253028.0,201.63,202.89,198.89,201.96,253028.0
2025-01-30 10:00:00,201.79,201.92,200.64,200.64,69031.0,201.79,201.92,200.64,200.64,69031.0
2025-01-30 10:30:00,200.74,201.02,200.0,200.14,31860.0,200.74,201.02,200.0,200.14,31860.0
2025-01-30 11:00:00,200.2,200.91,200.08,200.91,34800.0,200.2,200.91,200.08,200.91,34800.0
2025-01-30 11:30:00,200.74,200.75,200.13,200.2,41592.0,200.74,200.75,200.13,200.2,41592.0
2025-01-30 12:00:00,200.11,200.7,199.82,199.83,55332.0,200.11,200.7,199.82,199.83,55332.0
2025-01-30 12:30:00,199.83,201.03,199.58,200.95,113267.0,199.83,201.03,199.58,200.95,113267.0
2025-01-30 13:00:00,200.85,201.99,200.78,201.17,73307.0,200.85,201.99,200.78,201.17,73307.0
2025-01-30 13:30:00,201.36,201.56,201.18,201.36,49299.0,201.36,201.56,201.18,201.36,49299.0
2025-01-30 14:00:00,201.37,201.56,201.02,201.09,77203.0,201.37,201.56,201.02,201.09,77203.0
2025-01-30 14:30:00,201.17,201.38,200.91,201.31,76283.0,201.17,201.38,200.91,201.31,76283.0
2025-01-30 15:00:00,201.4,201.81,201.24,201.47,98066.0,201.4,201.81,201.24,201.47,98066.0
2025-01-30 15:30:00,201.52,201.78,200.06,201.75,296257.0,201.52,201.78,200.06,201.75,296257.0
2025-01-31 09:30:00,201.66,203.55,200.72,202.75,61037.0,201.66,203.55,200.72,202.75,61037.0
2025-01-31 10:00:00,202.86,203.34,201.92,203.34,59029.0,202.86,203.34,201.92,203.34,59029.0
2025-01-31 10:30:00,203.36,203.49,202.72,203.1,24360.0,203.36,203.49,202.72,203.1,24360.0
2025-01-31 11:00:00,203.09,203.3,202.6,202.83,20860.0,203.09,203.3,202.6,202.83,20860.0
2025-01-31 11:30:00,202.81,203.22,202.64,203.19,32558.0,202.81,203.22,202.64,203.19,32558.0
2025-01-31 12:00:00,203.19,204.07,203.18,204.03,27488.0,203.19,204.07,203.18,204.03,27488.0
2025-01-31 12:30:00,204.05,204.1,203.25,203.35,22235.0,204.05,204.1,203.25,203.35,22235.0
2025-01-31 13:00:00,203.36,203.56,202.72,202.72,33875.0,203.36,203.56,202.72,202.72,33875.0
2025-01-31 13:30:00,202.77,202.79,201.6,201.74,26415.0,202.77,202.79,201.6,201.74,26415.0
2025-01-31 14:00:00,201.6,202.23,201.05,202.23,32003.0,201.6,202.23,201.05,202.23,32003.0
2025-01-31 14:30:00,202.21,202.69,201.43,201.69,44569.0,202.21,202.69,201.43,201.69,44569.0
2025-01-31 15:00:00,201.62,201.73,200.87,201.17,36950.0,201.62,201.73,200.87,201.17,36950.0
2025-01-31 15:30:00,201.21,202.23,201.04,201.36,133587.0,201.21,202.23,201.04,201.36,133587.0
2025-02-03 09:30:00,196.5,198.15,195.99,196.4,77726.0,196.5,198.15,195.99,196.4,77726.0
2025-02-03 10:00:00,196.33,198.77,196.29,198.77,53557.0,196.33,198.77,196.29,198.77,53557.0
2025-02-03 10:30:00,198.53,200.22,198.31,199.46,38035.0,198.53,200.22,198.31,199.46,38035.0
2025-02-03 11:00:00,199.41,200.21,199.1,199.95,48777.0,199.41,200.21,199.1,199.95,48777.0
2025-02-03 11:30:00,199.73,200.65,199.51,200.31,86235.0,199.73,200.65,199.51,200.31,86235.0
2025-02-03 12:00:00,200.31,200.9,199.62,200.16,37803.0,200.31,200.9,199.62,200.16,37803.0
2025-02-03 12:30:00,200.1,200.58,199.65,199.97,29173.0,200.1,200.58,199.65,199.97,29173.0
2025-02-03 13:00:00,200.15,200.63,199.44,200.42,37174.0,200.15,200.63,199.44,200.42,37174.0
2025-02-03 13:30:00,200.5,200.64,199.75,199.8,43583.0,200.5,200.64,199.75,199.8,43583.0
2025-02-03 14:00:00,199.99,200.74,199.92,200.48,37624.0,199.99,200.74,199.92,200.48,37624.0
2025-02-03 14:30:00,200.52,200.69,200.29,200.56,39311.0,200.52,200.69,200.29,200.56,39311.0
2025-02-03 15:00:00,200.57,200.68,200.1,200.17,55294.0,200.57,200.68,200.1,200.17,55294.0
2025-02-03 15:30:00,200.17,200.55,198.97,199.03,184979.0,200.17,200.55,198.97,199.03,184979.0
2025-02-04 09:30:00,198.08,201.7,196.99,201.52,93522.0,198.08,201.7,196.99,201.52,93522.0
2025-02-04 10:00:00,201.52,201.64,198.3,198.3,121223.0,201.52,201.64,198.3,198.3,121223.0
2025-02-04 10:30:00,198.14,198.6,197.43,198.24,62678.0,198.14,198.6,197.43,198.24,62678.0
2025-02-04 11:00:00,198.23,199.6,198.23,199.26,37776.0,198.23,199.6,198.23,199.26,37776.0
2025-02-04 11:30:00,199.28,199.48,198.7,199.48,29525.0,199.28,199.48,198.7,199.48,29525.0
2025-02-04 12:00:00,199.49,199.93,199.02,199.24,36290.0,199.49,199.93,199.02,199.24,36290.0
2025-02-04 12:30:00,199.25,199.78,198.98,199.69,22203.0,199.25,199.78,198.98,199.69,22203.0
2025-02-04 13:00:00,199.66,199.97,199.4,199.53,15459.0,199.66,199.97,199.4,199.53,15459.0
2025-02-04 13:30:00,199.64,199.83,199.16,199.21,25541.0,199.64,199.83,199.16,199.21,25541.0
2025-02-04 14:00:00,199.12,199.74,199.11,199.39,29919.0,199.12,199.74,199.11,199.39,29919.0
2025-02-04 14:30:00,199.47,199.65,198.9,199.43,58073.0,199.47,199.65,198.9,199.43,58073.0
2025-02-04 15:00:00,199.35,199.52,198.61,198.83,42292.0,199.35,199.52,198.61,198.83,42292.0
2025-02-04 15:30:00,198.81,200.18,198.8,200.02,168366.0,198.81,200.18,198.8,200.02,168366.0
2025-02-05 09:30:00,201.9,205.39,201.69,205.35,64385.0,201.9,205.39,201.69,205.35,64385.0
2025-02-05 10:00:00,205.54,206.31,204.3,204.9,104837.0,205.54,206.31,204.3,204.9,104837.0
2025-02-05 10:30:00,204.65,204.78,203.08,204.43,72213.0,204.65,204.78,203.08,204.43,72213.0
2025-02-05 11:00:00,204.47,204.54,203.08,203.91,37868.0,204.47,204.54,203.08,203.91,37868.0
2025-02-05 11:30:00,203.98,204.15,203.26,203.61,40782.0,203.98,204.15,203.26,203.61,40782.0
2025-02-05 12:00:00,203.59,204.83,203.58,204.54,41143.0,203.59,204.83,203.58,204.54,41143.0
2025-02-05 12:30:00,204.53,204.87,204.38,204.68,27877.0,204.53,204.87,204.38,204.68,27877.0
2025-02-05 13:00:00,204.86,205.04,204.14,204.23,27351.0,204.86,205.04,204.14,204.23,27351.0
2025-02-05 13:30:00,204.23,204.7,203.47,203.68,31975.0,204.23,204.7,203.47,203.68,31975.0
2025-02-05 14:00:00,203.65,205.36,203.64,205.2,40309.0,203.65,205.36,203.64,205.2,40309.0
2025-02-05 14:30:00,205.27,205.32,204.51,205.17,42615.0,205.27,205.32,204.51,205.17,42615.0
2025-02-05 15:00:00,205.17,206.2,205.17,205.53,106858.0,205.17,206.2,205.17,205.53,106858.0
2025-02-05 15:30:00,205.56,205.67,204.6,205.41,273009.0,205.56,205.67,204.6,205.41,273009.0
2025-02-06 09:30:00,218.1,220.0,212.0,215.28,269301.0,218.1,220.0,212.0,215.28,269301.0
2025-02-06 10:00:00,215.28,216.28,214.07,214.99,67808.0,215.28,216.28,214.07,214.99,67808.0
2025-02-06 10:30:00,214.82,214.82,212.0,212.59,52352.0,214.82,214.82,212.0,212.59,52352.0
2025-02-06 11:00:00,212.28,212.45,211.35,211.52,50577.0,212.28,212.45,211.35,211.52,50577.0
2025-02-06 11:30:00,211.49,211.92,210.68,211.38,18522.0,211.49,211.92,210.68,211.38,18522.0
2025-02-06 12:00:00,211.37,211.87,210.68,211.37,16502.0,211.37,211.87,210.68,211.37,16502.0
2025-02-06 12:30:00,211.36,211.85,210.89,211.85,25090.0,211.36,211.85,210.89,211.85,25090.0
2025-02-06 13:00:00,211.78,212.14,210.13,210.22,38760.0,211.78,212.14,210.13,210.22,38760.0
2025-02-06 13:30:00,210.22,210.83,208.18,209.15,73731.0,210.22,210.83,208.18,209.15,73731.0
2025-02-06 14:00:00,209.17,210.09,208.75,209.39,50294.0,209.17,210.09,208.75,209.39,50294.0
2025-02-06 14:30:00,209.39,209.63,208.39,208.39,24710.0,209.39,209.63,208.39,208.39,24710.0
2025-02-06 15:00:00,208.63,209.21,208.56,208.7,35056.0,208.63,209.21,208.56,208.7,35056.0
2025-02-06 15:30:00,208.83,211.53,208.69,209.87,228103.0,208.83,211.53,208.69,209.87,228103.0
2025-02-07 09:30:00,211.67,211.67,206.71,211.33,42749.0,211.67,211.67,206.71,211.33,42749.0
2025-02-07 10:00:00,211.09,211.27,209.09,210.33,62937.0,211.09,211.27,209.09,210.33,62937.0
2025-02-07 10:30:00,210.12,210.2,208.81,208.81,25608.0,210.12,210.2,208.81,208.81,25608.0
2025-02-07 11:00:00,208.99,208.99,206.49,206.64,43385.0,208.99,208.99,206.49,206.64,43385.0
2025-02-07 11:30:00,206.65,206.85,205.41,205.84,26536.0,206.65,206.85,205.41,205.84,26536.0
2025-02-07 12:00:00,205.86,207.39,205.85,207.07,27531.0,205.86,207.39,205.85,207.07,27531.0
2025-02-07 12:30:00,207.3,207.59,206.94,207.25,16389.0,207.3,207.59,206.94,207.25,16389.0
2025-02-07 13:00:00,207.11,208.28,207.11,207.81,26895.0,207.11,208.28,207.11,207.81,26895.0
2025-02-07 13:30:00,207.81,208.88,207.26,207.4,32186.0,207.81,208.88,207.26,207.4,32186.0
2025-02-07 14:00:00,207.33,207.86,207.33,207.81,32012.0,207.33,207.86,207.33,207.81,32012.0
2025-02-07 14:30:00,207.63,208.13,207.48,207.58,17336.0,207.63,208.13,207.48,207.58,17336.0
2025-02-07 15:00:00,207.57,208.46,207.45,208.46,28389.0,207.57,208.46,207.45,208.46,28389.0
2025-02-07 15:30:00,208.34,208.71,207.15,208.27,192281.0,208.34,208.71,207.15,208.27,192281.0
2025-02-10 09:30:00,209.63,210.0,205.68,207.17,53530.0,209.63,210.0,205.68,207.17,53530.0
2025-02-10 10:00:00,206.96,207.73,206.09,206.37,39043.0,206.96,207.73,206.09,206.37,39043.0
2025-02-10 10:30:00,206.25,206.69,205.9,206.03,30923.0,206.25,206.69,205.9,206.03,30923.0
2025-02-10 11:00:00,206.03,206.27,205.07,205.18,18280.0,206.03,206.27,205.07,205.18,18280.0
2025-02-10 11:30:00,205.18,205.69,204.93,205.66,42576.0,205.18,205.69,204.93,205.66,42576.0
2025-02-10 12:00:00,205.65,206.26,205.55,205.65,20458.0,205.65,206.26,205.55,205.65,20458.0
2025-02-10 12:30:00,205.91,206.71,205.82,206.7,17772.0,205.91,206.71,205.82,206.7,17772.0
2025-02-10 13:00:00,206.63,207.0,206.14,206.45,31702.0,206.63,207.0,206.14,206.45,31702.0
2025-02-10 13:30:00,206.49,206.63,206.21,206.44,26827.0,206.49,206.63,206.21,206.44,26827.0
2025-02-10 14:00:00,206.48,206.97,206.43,206.97,37995.0,206.48,206.97,206.43,206.97,37995.0
2025-02-10 14:30:00,207.0,207.0,206.41,206.66,26153.0,207.0,207.0,206.41,206.66,26153.0
2025-02-10 15:00:00,206.59,206.6,206.09,206.43,27836.0,206.59,206.6,206.09,206.43,27836.0
2025-02-10 15:30:00,206.35,206.99,205.96,206.92,121361.0,206.35,206.99,205.96,206.92,121361.0
2025-02-11 09:30:00,203.27,203.52,197.74,201.48,206982.0,203.27,203.52,197.74,201.48,206982.0
2025-02-11 10:00:00,201.48,202.83,200.13,201.59,98245.0,201.48,202.83,200.13,201.59,98245.0
2025-02-11 10:30:00,201.62,203.02,201.49,202.1,46595.0,201.62,203.02,201.49,202.1,46595.0
2025-02-11 11:00:00,202.16,202.39,201.41,201.72,18409.0,202.16,202.39,201.41,201.72,18409.0
2025-02-11 11:30:00,201.72,202.28,201.41,201.53,24084.0,201.72,202.28,201.41,201.53,24084.0
2025-02-11 12:00:00,201.54,201.87,200.94,201.68,20821.0,201.54,201.87,200.94,201.68,20821.0
2025-02-11 12:30:00,201.72,202.04,201.39,201.54,16578.0,201.72,202.04,201.39,201.54,16578.0
2025-02-11 13:00:00,201.53,201.72,201.33,201.44,13994.0,201.53,201.72,201.33,201.44,13994.0
2025-02-11 13:30:00,201.53,201.66,200.75,200.86,13310.0,201.53,201.66,200.75,200.86,13310.0
2025-02-11 14:00:00,200.91,201.17,200.8,200.96,27244.0,200.91,201.17,200.8,200.96,27244.0
2025-02-11 14:30:00,200.98,201.94,200.97,201.67,29092.0,200.98,201.94,200.97,201.67,29092.0
2025-02-11 15:00:00,201.7,202.2,201.58,202.04,37430.0,201.7,202.2,201.58,202.04,37430.0
2025-02-11 15:30:00,202.08,202.46,200.73,200.99,122916.0,202.08,202.46,200.73,200.99,122916.0
2025-02-12 09:30:00,198.62,199.79,195.28,195.44,73367.0,198.62,199.79,195.28,195.44,73367.0
2025-02-12 10:00:00,195.5,197.75,195.31,197.44,41496.0,195.5,197.75,195.31,197.44,41496.0
2025-02-12 10:30:00,197.37,199.1,197.18,198.27,47188.0,197.37,199.1,197.18,198.27,47188.0
2025-02-12 11:00:00,198.23,198.47,197.07,197.26,24795.0,198.23,198.47,197.07,197.26,24795.0
2025-02-12 11:30:00,197.11,198.02,197.06,197.85,17698.0,197.11,198.02,197.06,197.85,17698.0
2025-02-12 12:00:00,197.74,198.27,197.44,197.76,14837.0,197.74,198.27,197.44,197.76,14837.0
2025-02-12 12:30:00,197.85,197.85,197.39,197.42,19574.0,197.85,197.85,197.39,197.42,19574.0
2025-02-12 13:00:00,197.5,197.58,196.85,197.03,19535.0,197.5,197.58,196.85,197.03,19535.0
2025-02-12 13:30:00,197.03,197.64,197.03,197.31,10536.0,197.03,197.64,197.03,197.31,10536.0
2025-02-12 14:00:00,197.34,197.46,196.84,197.41,34444.0,197.34,197.46,196.84,197.41,34444.0
2025-02-12 14:30:00,197.41,198.55,197.4,198.1,30771.0,197.41,198.55,197.4,198.1,30771.0
2025-02-12 15:00:00,198.1,198.21,197.7,197.77,31839.0,198.1,198.21,197.7,197.77,31839.0
2025-02-12 15:30:00,197.8,198.48,197.59,197.83,125357.0,197.8,198.48,197.59,197.83,125357.0
2025-02-13 09:30:00,197.91,198.08,195.67,195.68,35836.0,197.91,198.08,195.67,195.68,35836.0
2025-02-13 10:00:00,195.81,196.65,195.5,196.38,41818.0,195.81,196.65,195.5,196.38,41818.0
2025-02-13 10:30:00,196.38,196.77,195.9,195.9,18123.0,196.38,196.77,195.9,195.9,18123.0
2025-02-13 11:00:00,195.98,197.01,195.84,196.36,6781.0,195.98,197.01,195.84,196.36,6781.0
2025-02-13 11:30:00,196.55,196.59,195.93,196.03,8546.0,196.55,196.59,195.93,196.03,8546.0
2025-02-13 12:00:00,195.97,196.22,195.53,195.67,5471.0,195.97,196.22,195.53,195.67,5471.0
2025-02-13 12:30:00,195.8,196.24,195.37,195.81,28185.0,195.8,196.24,195.37,195.81,28185.0
2025-02-13 13:00:00,195.8,196.04,195.54,195.76,14069.0,195.8,196.04,195.54,195.76,14069.0
2025-02-13 13:30:00,195.84,196.09,195.29,195.78,22284.0,195.84,196.09,195.29,195.78,22284.0
2025-02-13 14:00:00,195.9,196.91,195.76,196.82,19115.0,195.9,196.91,195.76,196.82,19115.0
2025-02-13 14:30:00,196.78,197.31,196.46,197.08,39955.0,196.78,197.31,196.46,197.08,39955.0
2025-02-13 15:00:00,197.08,197.41,196.59,196.92,33086.0,197.08,197.41,196.59,196.92,33086.0
2025-02-13 15:30:00,196.88,197.18,195.77,196.13,96674.0,196.88,197.18,195.77,196.13,96674.0
2025-02-14 09:30:00,198.26,200.28,197.56,197.74,63909.0,198.26,200.28,197.56,197.74,63909.0
2025-02-14 10:00:00,197.78,198.27,196.76,196.77,37060.0,197.78,198.27,196.76,196.77,37060.0
2025-02-14 10:30:00,196.81,197.18,196.09,197.04,23534.0,196.81,197.18,196.09,197.04,23534.0
2025-02-14 11:00:00,197.04,197.63,196.3,196.3,17806.0,197.04,197.63,196.3,196.3,17806.0
2025-02-14 11:30:00,196.37,196.81,196.08,196.21,9663.0,196.37,196.81,196.08,196.21,9663.0
2025-02-14 12:00:00,196.21,196.28,195.19,195.19,33845.0,196.21,196.28,195.19,195.19,33845.0
2025-02-14 12:30:00,195.18,195.75,195.12,195.47,9477.0,195.18,195.75,195.12,195.47,9477.0
2025-02-14 13:00:00,195.47,195.76,195.22,195.48,16781.0,195.47,195.76,195.22,195.48,16781.0
2025-02-14 13:30:00,195.44,195.65,195.34,195.38,27180.0,195.44,195.65,195.34,195.38,27180.0
2025-02-14 14:00:00,195.39,195.43,194.91,195.15,10399.0,195.39,195.43,194.91,195.15,10399.0
2025-02-14 14:30:00,195.17,195.29,194.76,195.01,15142.0,195.17,195.29,194.76,195.01,15142.0
2025-02-14 15:00:00,194.96,194.97,194.35,194.43,12955.0,194.96,194.97,194.35,194.43,12955.0
2025-02-14 15:30:00,194.37,194.45,193.31,193.33,220696.0,194.37,194.45,193.31,193.33,220696.0
2025-02-18 09:30:00,193.09,194.94,192.1,193.99,114728.0,193.09,194.94,192.1,193.99,114728.0
2025-02-18 10:00:00,194.16,196.08,194.04,195.68,49678.0,194.16,196.08,194.04,195.68,49678.0
2025-02-18 10:30:00,195.69,196.05,195.23,195.48,40686.0,195.69,196.05,195.23,195.48,40686.0
2025-02-18 11:00:00,195.48,195.54,194.91,195.18,41618.0,195.48,195.54,194.91,195.18,41618.0
2025-02-18 11:30:00,195.0,195.06,194.41,194.51,17635.0,195.0,195.06,194.41,194.51,17635.0
2025-02-18 12:00:00,194.39,195.13,194.24,194.89,22993.0,194.39,195.13,194.24,194.89,22993.0
2025-02-18 12:30:00,194.9,194.9,193.85,193.99,15361.0,194.9,194.9,193.85,193.99,15361.0
2025-02-18 13:00:00,193.99,194.22,193.53,193.76,14431.0,193.99,194.22,193.53,193.76,14431.0
2025-02-18 13:30:00,193.65,193.85,193.2,193.27,19334.0,193.65,193.85,193.2,193.27,19334.0
2025-02-18 14:00:00,193.32,193.62,192.97,193.45,19428.0,193.32,193.62,192.97,193.45,19428.0
2025-02-18 14:30:00,193.45,193.54,192.94,193.11,17027.0,193.45,193.54,192.94,193.11,17027.0
2025-02-18 15:00:00,193.07,193.81,193.07,193.67,21509.0,193.07,193.81,193.07,193.67,21509.0
2025-02-18 15:30:00,193.62,194.39,193.04,193.14,146927.0,193.62,194.39,193.04,193.14,146927.0
2025-02-19 09:30:00,193.77,197.88,193.77,196.72,137557.0,193.77,197.88,193.77,196.72,137557.0
2025-02-19 10:00:00,196.72,196.94,195.49,196.82,168909.0,196.72,196.94,195.49,196.82,168909.0
2025-02-19 10:30:00,196.67,197.55,196.51,197.26,88702.0,196.67,197.55,196.51,197.26,88702.0
2025-02-19 11:00:00,197.26,198.28,196.04,198.28,113895.0,197.26,198.28,196.04,198.28,113895.0
2025-02-19 11:30:00,198.15,198.62,196.83,197.0,66040.0,198.15,198.62,196.83,197.0,66040.0
2025-02-19 12:00:00,196.81,197.11,195.73,195.86,58683.0,196.81,197.11,195.73,195.86,58683.0
2025-02-19 12:30:00,195.81,195.96,195.38,195.48,38846.0,195.81,195.96,195.38,195.48,38846.0
2025-02-19 13:00:00,195.63,196.53,195.39,195.77,48617.0,195.63,196.53,195.39,195.77,48617.0
2025-02-19 13:30:00,195.95,196.3,195.78,195.88,26580.0,195.95,196.3,195.78,195.88,26580.0
2025-02-19 14:00:00,196.11,196.44,195.87,196.11,24263.0,196.11,196.44,195.87,196.11,24263.0
2025-02-19 14:30:00,196.13,196.28,195.93,196.21,31972.0,196.13,196.28,195.93,196.21,31972.0
2025-02-19 15:00:00,196.21,196.71,196.04,196.49,36677.0,196.21,196.71,196.04,196.49,36677.0
2025-02-19 15:30:00,196.49,197.35,196.45,196.52,123005.0,196.49,197.35,196.45,196.52,123005.0
2025-02-20 09:30:00,197.0,198.9,196.16,198.05,117490.0,197.0,198.9,196.16,198.05,117490.0
2025-02-20 10:00:00,198.0,198.23,196.1,196.65,22007.0,198.0,198.23,196.1,196.65,22007.0
2025-02-20 10:30:00,196.65,196.86,195.92,196.29,22738.0,196.65,196.86,195.92,196.29,22738.0
2025-02-20 11:00:00,196.29,196.4,195.64,195.67,20692.0,196.29,196.4,195.64,195.67,20692.0
2025-02-20 11:30:00,195.63,195.7,195.04,195.21,24227.0,195.63,195.7,195.04,195.21,24227.0
2025-02-20 12:00:00,195.09,195.38,194.95,195.3,23373.0,195.09,195.38,194.95,195.3,23373.0
2025-02-20 12:30:00,195.25,195.53,194.95,194.95,23227.0,195.25,195.53,194.95,194.95,23227.0
2025-02-20 13:00:00,194.91,194.93,194.11,194.18,18248.0,194.91,194.93,194.11,194.18,18248.0
2025-02-20 13:30:00,194.19,194.95,194.16,194.88,30413.0,194.19,194.95,194.16,194.88,30413.0
2025-02-20 14:00:00,194.78,195.13,194.67,194.77,29519.0,194.78,195.13,194.67,194.77,29519.0
2025-02-20 14:30:00,194.67,194.89,194.3,194.63,51620.0,194.67,194.89,194.3,194.63,51620.0
2025-02-20 15:00:00,194.64,194.73,193.86,194.17,48561.0,194.64,194.73,193.86,194.17,48561.0
2025-02-20 15:30:00,194.18,194.37,193.83,193.99,162048.0,194.18,194.37,193.83,193.99,162048.0
2025-02-21 09:30:00,193.62,195.51,192.56,195.11,61812.0,193.62,195.51,192.56,195.11,61812.0
2025-02-21 10:00:00,194.56,195.24,193.66,194.5,38131.0,194.56,195.24,193.66,194.5,38131.0
2025-02-21 10:30:00,194.5,194.88,192.75,192.87,20782.0,194.5,194.88,192.75,192.87,20782.0
2025-02-21 11:00:00,193.0,193.19,192.42,192.99,14361.0,193.0,193.19,192.42,192.99,14361.0
2025-02-21 11:30:00,193.04,193.04,192.3,192.85,23933.0,193.04,193.04,192.3,192.85,23933.0
2025-02-21 12:00:00,192.88,192.97,192.42,192.53,14853.0,192.88,192.97,192.42,192.53,14853.0
2025-02-21 12:30:00,192.53,192.54,191.84,192.02,27222.0,192.53,192.54,191.84,192.02,27222.0
2025-02-21 13:00:00,192.03,192.46,191.43,191.54,17055.0,192.03,192.46,191.43,191.54,17055.0
2025-02-21 13:30:00,191.44,191.76,190.92,190.95,12537.0,191.44,191.76,190.92,190.95,12537.0
2025-02-21 14:00:00,190.96,191.51,190.83,191.01,21053.0,190.96,191.51,190.83,191.01,21053.0
2025-02-21 14:30:00,191.03,191.76,191.03,191.45,22350.0,191.03,191.76,191.03,191.45,22350.0
2025-02-21 15:00:00,191.35,191.65,191.02,191.59,31415.0,191.35,191.65,191.02,191.59,31415.0
2025-02-21 15:30:00,191.59,191.83,190.76,191.06,148404.0,191.59,191.83,190.76,191.06,148404.0
2025-02-24 09:30:00,192.29,194.2,191.11,193.55,108771.0,192.29,194.2,191.11,193.55,108771.0
2025-02-24 10:00:00,193.17,194.29,192.51,193.88,119338.0,193.17,194.29,192.51,193.88,119338.0
2025-02-24 10:30:00,193.82,194.65,193.67,194.23,42204.0,193.82,194.65,193.67,194.23,42204.0
2025-02-24 11:00:00,194.18,195.12,193.89,195.09,44662.0,194.18,195.12,193.89,195.09,44662.0
2025-02-24 11:30:00,195.07,195.49,194.28,195.01,32176.0,195.07,195.49,194.28,195.01,32176.0
2025-02-24 12:00:00,194.95,195.34,194.7,195.13,33707.0,194.95,195.34,194.7,195.13,33707.0
2025-02-24 12:30:00,195.13,195.41,194.74,194.82,38721.0,195.13,195.41,194.74,194.82,38721.0
2025-02-24 13:00:00,194.84,194.88,193.81,193.99,112538.0,194.84,194.88,193.81,193.99,112538.0
2025-02-24 13:30:00,193.99,194.16,193.24,193.34,49720.0,193.99,194.16,193.24,193.34,49720.0
2025-02-24 14:00:00,193.38,193.52,192.82,193.35,59610.0,193.38,193.52,192.82,193.35,59610.0
2025-02-24 14:30:00,193.29,193.94,192.82,193.81,66689.0,193.29,193.94,192.82,193.81,66689.0
2025-02-24 15:00:00,193.88,195.05,193.68,194.49,43329.0,193.88,195.05,193.68,194.49,43329.0
2025-02-24 15:30:00,194.48,195.0,194.14,194.75,233109.0,194.48,195.0,194.14,194.75,233109.0
2025-02-25 09:30:00,195.69,195.69,191.37,192.0,124149.0,195.69,195.69,191.37,192.0,124149.0
2025-02-25 10:00:00,191.97,193.83,191.79,193.77,66650.0,191.97,193.83,191.79,193.77,66650.0
2025-02-25 10:30:00,193.79,193.79,192.39,193.08,47694.0,193.79,193.79,192.39,193.08,47694.0
2025-02-25 11:00:00,193.06,193.06,191.94,192.11,35542.0,193.06,193.06,191.94,192.11,35542.0
2025-02-25 11:30:00,191.94,192.66,191.51,191.95,40463.0,191.94,192.66,191.51,191.95,40463.0
2025-02-25 12:00:00,192.17,192.44,191.68,192.19,35680.0,192.17,192.44,191.68,192.19,35680.0
2025-02-25 12:30:00,192.26,192.6,192.08,192.3,22231.0,192.26,192.6,192.08,192.3,22231.0
2025-02-25 13:00:00,192.4,192.73,191.72,191.9,25822.0,192.4,192.73,191.72,191.9,25822.0
2025-02-25 13:30:00,191.9,192.44,191.77,191.94,20972.0,191.9,192.44,191.77,191.94,20972.0
2025-02-25 14:00:00,191.9,192.25,190.65,190.82,108841.0,191.9,192.25,190.65,190.82,108841.0
2025-02-25 14:30:00,190.94,192.03,190.87,191.85,80751.0,190.94,192.03,190.87,191.85,80751.0
2025-02-25 15:00:00,191.89,192.15,190.98,191.86,63770.0,191.89,192.15,190.98,191.86,63770.0
2025-02-25 15:30:00,191.87,191.95,190.24,191.0,467253.0,191.87,191.95,190.24,191.0,467253.0
2025-02-26 09:30:00,191.11,192.39,189.71,191.21,157196.0,191.11,192.39,189.71,191.21,157196.0
2025-02-26 10:00:00,191.06,193.02,190.92,192.54,51359.0,191.06,193.02,190.92,192.54,51359.0
2025-02-26 10:30:00,192.54,192.79,191.75,191.98,37390.0,192.54,192.79,191.75,191.98,37390.0
2025-02-26 11:00:00,191.98,192.62,191.96,192.11,26020.0,191.98,192.62,191.96,192.11,26020.0
2025-02-26 11:30:00,192.11,192.5,191.26,191.45,56604.0,192.11,192.5,191.26,191.45,56604.0
2025-02-26 12:00:00,191.24,192.12,191.2,191.96,27357.0,191.24,192.12,191.2,191.96,27357.0
2025-02-26 12:30:00,192.07,192.13,190.53,190.72,24386.0,192.07,192.13,190.53,190.72,24386.0
2025-02-26 13:00:00,190.75,191.13,190.55,190.55,19989.0,190.75,191.13,190.55,190.55,19989.0
2025-02-26 13:30:00,190.35,190.72,189.08,189.22,32013.0,190.35,190.72,189.08,189.22,32013.0
2025-02-26 14:00:00,189.24,190.25,189.24,189.95,18914.0,189.24,190.25,189.24,189.95,18914.0
2025-02-26 14:30:00,189.99,190.49,189.74,189.75,22335.0,189.99,190.49,189.74,189.75,22335.0
2025-02-26 15:00:00,189.76,190.08,189.61,189.8,35219.0,189.76,190.08,189.61,189.8,35219.0
2025-02-26 15:30:00,189.72,191.2,189.7,190.82,186123.0,189.72,191.2,189.7,190.82,186123.0
2025-02-27 09:30:00,189.48,190.54,184.66,189.16,83055.0,189.48,190.54,184.66,189.16,83055.0
2025-02-27 10:00:00,189.3,189.61,188.36,188.74,39285.0,189.3,189.61,188.36,188.74,39285.0
2025-02-27 10:30:00,188.46,188.78,187.56,188.06,26326.0,188.46,188.78,187.56,188.06,26326.0
2025-02-27 11:00:00,187.79,188.56,187.36,187.6,23363.0,187.79,188.56,187.36,187.6,23363.0
2025-02-27 11:30:00,187.72,188.22,187.38,187.58,15566.0,187.72,188.22,187.38,187.58,15566.0
2025-02-27 12:00:00,187.51,187.85,187.0,187.79,25017.0,187.51,187.85,187.0,187.79,25017.0
2025-02-27 12:30:00,187.79,188.08,187.35,187.82,25145.0,187.79,188.08,187.35,187.82,25145.0
2025-02-27 13:00:00,187.9,188.07,187.18,187.29,28646.0,187.9,188.07,187.18,187.29,28646.0
2025-02-27 13:30:00,187.18,188.06,187.18,187.92,30845.0,187.18,188.06,187.18,187.92,30845.0
2025-02-27 14:00:00,187.94,188.34,187.46,187.47,25473.0,187.94,188.34,187.46,187.47,25473.0
2025-02-27 14:30:00,187.47,187.47,186.32,187.0,38035.0,187.47,187.47,186.32,187.0,38035.0
2025-02-27 15:00:00,186.89,187.1,186.35,186.87,43272.0,186.89,187.1,186.35,186.87,43272.0
2025-02-27 15:30:00,186.87,187.31,185.86,186.52,298538.0,186.87,187.31,185.86,186.52,298538.0
2025-02-28 09:30:00,187.91,189.0,185.96,187.58,79628.0,187.91,189.0,185.96,187.58,79628.0
2025-02-28 10:00:00,187.65,188.27,186.78,187.28,62417.0,187.65,188.27,186.78,187.28,62417.0
2025-02-28 10:30:00,187.46,187.76,186.88,187.42,60683.0,187.46,187.76,186.88,187.42,60683.0
2025-02-28 11:00:00,187.3,187.43,186.24,186.24,100606.0,187.3,187.43,186.24,186.24,100606.0
2025-02-28 11:30:00,186.16,187.28,186.14,186.87,26255.0,186.16,187.28,186.14,186.87,26255.0
2025-02-28 12:00:00,186.87,187.2,186.78,186.95,32138.0,186.87,187.2,186.78,186.95,32138.0
2025-02-28 12:30:00,187.06,187.09,186.46,186.49,34817.0,187.06,187.09,186.46,186.49,34817.0
2025-02-28 13:00:00,186.58,186.7,186.04,186.49,25517.0,186.58,186.7,186.04,186.49,25517.0
2025-02-28 13:30:00,186.45,187.09,186.13,186.13,31158.0,186.45,187.09,186.13,186.13,31158.0
2025-02-28 14:00:00,186.28,187.14,186.28,187.02,32266.0,186.28,187.14,186.28,187.02,32266.0
2025-02-28 14:30:00,187.02,187.55,187.0,187.45,47161.0,187.02,187.55,187.0,187.45,47161.0
2025-02-28 15:00:00,187.54,187.96,187.29,187.89,52621.0,187.54,187.96,187.29,187.89,52621.0
2025-02-28 15:30:00,187.81,188.89,187.45,188.89,192503.0,187.81,188.89,187.45,188.89,192503.0
2025-03-03 09:30:00,187.72,189.16,185.22,187.13,134578.0,187.72,189.16,185.22,187.13,134578.0
2025-03-03 10:00:00,187.13,188.55,186.53,187.53,73228.0,187.13,188.55,186.53,187.53,73228.0
2025-03-03 10:30:00,187.9,188.21,187.4,187.82,68401.0,187.9,188.21,187.4,187.82,68401.0
2025-03-03 11:00:00,187.82,188.04,187.48,187.67,27631.0,187.82,188.04,187.48,187.67,27631.0
2025-03-03 11:30:00,187.66,188.46,187.53,188.46,26379.0,187.66,188.46,187.53,188.46,26379.0
2025-03-03 12:00:00,188.49,188.6,188.17,188.27,43110.0,188.49,188.6,188.17,188.27,43110.0
2025-03-03 12:30:00,188.29,188.38,187.71,187.84,30230.0,188.29,188.38,187.71,187.84,30230.0
2025-03-03 13:00:00,187.71,187.71,186.86,187.05,27806.0,187.71,187.71,186.86,187.05,27806.0
2025-03-03 13:30:00,187.02,187.6,186.55,186.73,40640.0,187.02,187.6,186.55,186.73,40640.0
2025-03-03 14:00:00,186.66,186.86,186.28,186.31,45004.0,186.66,186.86,186.28,186.31,45004.0
2025-03-03 14:30:00,186.41,186.94,185.76,185.91,41492.0,186.41,186.94,185.76,185.91,41492.0
2025-03-03 15:00:00,185.7,185.8,184.49,184.5,59353.0,185.7,185.8,184.49,184.5,59353.0
2025-03-03 15:30:00,184.42,184.99,184.06,184.91,161423.0,184.42,184.99,184.06,184.91,161423.0
2025-03-04 09:30:00,184.73,185.29,182.23,182.52,72074.0,184.73,185.29,182.23,182.52,72074.0
2025-03-04 10:00:00,182.41,183.09,181.51,182.65,82101.0,182.41,183.09,181.51,182.65,82101.0
2025-03-04 10:30:00,182.49,183.0,181.09,181.21,58351.0,182.49,183.0,181.09,181.21,58351.0
2025-03-04 11:00:00,181.37,182.42,179.28,181.31,169198.0,181.37,182.42,179.28,181.31,169198.0
2025-03-04 11:30:00,181.57,183.16,181.07,183.15,90614.0,181.57,183.16,181.07,183.15,90614.0
2025-03-04 12:00:00,182.97,183.11,182.44,183.0,24055.0,182.97,183.11,182.44,183.0,24055.0
2025-03-04 12:30:00,182.9,184.01,182.8,183.01,23891.0,182.9,184.01,182.8,183.01,23891.0
2025-03-04 13:00:00,183.01,184.1,182.95,183.72,26997.0,183.01,184.1,182.95,183.72,26997.0
2025-03-04 13:30:00,183.63,184.6,183.63,184.45,41477.0,183.63,184.6,183.63,184.45,41477.0
2025-03-04 14:00:00,184.47,185.0,184.37,184.56,50502.0,184.47,185.0,184.37,184.56,50502.0
2025-03-04 14:30:00,184.71,185.52,184.53,185.08,38027.0,184.71,185.52,184.53,185.08,38027.0
2025-03-04 15:00:00,185.2,185.59,185.02,185.25,63275.0,185.2,185.59,185.02,185.25,63275.0
2025-03-04 15:30:00,185.26,185.27,183.11,183.57,140880.0,185.26,185.27,183.11,183.57,140880.0
2025-03-05 09:30:00,183.05,185.54,183.05,183.46,27525.0,183.05,185.54,183.05,183.46,27525.0
2025-03-05 10:00:00,183.43,184.41,182.95,183.1,48472.0,183.43,184.41,182.95,183.1,48472.0
2025-03-05 10:30:00,183.06,183.75,182.72,183.48,16297.0,183.06,183.75,182.72,183.48,16297.0
2025-03-05 11:00:00,183.37,183.37,182.48,182.77,14001.0,183.37,183.37,182.48,182.77,14001.0
2025-03-05 11:30:00,182.78,182.92,181.54,181.9,15085.0,182.78,182.92,181.54,181.9,15085.0
2025-03-05 12:00:00,182.02,182.97,182.02,182.97,18398.0,182.02,182.97,182.02,182.97,18398.0
2025-03-05 12:30:00,182.98,183.55,182.66,183.55,20007.0,182.98,183.55,182.66,183.55,20007.0
2025-03-05 13:00:00,183.6,183.84,182.8,183.72,30364.0,183.6,183.84,182.8,183.72,30364.0
2025-03-05 13:30:00,183.72,184.58,183.41,184.58,21656.0,183.72,184.58,183.41,184.58,21656.0
2025-03-05 14:00:00,184.56,185.54,184.46,185.16,17984.0,184.56,185.54,184.46,185.16,17984.0
2025-03-05 14:30:00,185.23,186.0,185.0,185.38,34735.0,185.23,186.0,185.0,185.38,34735.0
2025-03-05 15:00:00,185.3,185.84,184.73,185.84,124365.0,185.3,185.84,184.73,185.84,124365.0
2025-03-05 15:30:00,185.76,186.15,185.18,185.93,111077.0,185.76,186.15,185.18,185.93,111077.0
2025-03-06 09:30:00,184.88,188.9,183.67,185.56,76916.0,184.88,188.9,183.67,185.56,76916.0
2025-03-06 10:00:00,185.52,186.59,184.77,186.46,51936.0,185.52,186.59,184.77,186.46,51936.0
2025-03-06 10:30:00,186.43,187.15,186.23,186.78,31865.0,186.43,187.15,186.23,186.78,31865.0
2025-03-06 11:00:00,186.82,187.08,186.1,186.64,24704.0,186.82,187.08,186.1,186.64,24704.0
2025-03-06 11:30:00,186.86,187.08,185.83,185.86,40028.0,186.86,187.08,185.83,185.86,40028.0
2025-03-06 12:00:00,185.84,186.04,185.17,185.27,21250.0,185.84,186.04,185.17,185.27,21250.0
2025-03-06 12:30:00,185.22,185.65,184.74,185.46,24555.0,185.22,185.65,184.74,185.46,24555.0
2025-03-06 13:00:00,185.76,185.88,185.09,185.23,21544.0,185.76,185.88,185.09,185.23,21544.0
2025-03-06 13:30:00,185.33,185.58,184.67,185.27,31098.0,185.33,185.58,184.67,185.27,31098.0
2025-03-06 14:00:00,185.28,185.8,185.16,185.56,24402.0,185.28,185.8,185.16,185.56,24402.0
2025-03-06 14:30:00,185.53,186.92,185.25,185.25,111901.0,185.53,186.92,185.25,185.25,111901.0
2025-03-06 15:00:00,185.06,186.04,185.06,185.92,49053.0,185.06,186.04,185.06,185.92,49053.0
2025-03-06 15:30:00,186.05,186.29,185.28,185.41,125765.0,186.05,186.29,185.28,185.41,125765.0
2025-03-07 09:30:00,184.28,187.17,183.46,187.0,47462.0,184.28,187.17,183.46,187.0,47462.0
2025-03-07 10:00:00,186.86,187.08,185.36,186.79,43376.0,186.86,187.08,185.36,186.79,43376.0
2025-03-07 10:30:00,186.64,186.74,185.22,185.52,45918.0,186.64,186.74,185.22,185.52,45918.0
2025-03-07 11:00:00,185.31,186.51,185.31,185.67,46287.0,185.31,186.51,185.31,185.67,46287.0
2025-03-07 11:30:00,185.66,185.79,184.45,185.31,52377.0,185.66,185.79,184.45,185.31,52377.0
2025-03-07 12:00:00,185.31,186.44,185.29,186.35,42713.0,185.31,186.44,185.29,186.35,42713.0
2025-03-07 12:30:00,186.37,189.04,186.37,188.45,132434.0,186.37,189.04,186.37,188.45,132434.0
2025-03-07 13:00:00,188.45,190.75,188.45,189.65,213227.0,188.45,190.75,188.45,189.65,213227.0
2025-03-07 13:30:00,189.69,190.17,188.96,190.02,86545.0,189.69,190.17,188.96,190.02,86545.0
2025-03-07 14:00:00,189.95,190.7,189.75,190.18,63867.0,189.95,190.7,189.75,190.18,63867.0
2025-03-07 14:30:00,190.18,191.09,189.97,190.46,67163.0,190.18,191.09,189.97,190.46,67163.0
2025-03-07 15:00:00,190.44,191.79,190.43,191.5,104185.0,190.44,191.79,190.43,191.5,104185.0
2025-03-07 15:30:00,191.55,191.83,190.43,191.55,264254.0,191.55,191.83,190.43,191.55,264254.0
2025-03-10 09:30:00,189.12,192.59,188.79,190.93,65632.0,189.12,192.59,188.79,190.93,65632.0
2025-03-10 10:00:00,190.93,191.75,189.81,190.66,92490.0,190.93,191.75,189.81,190.66,92490.0
2025-03-10 10:30:00,190.71,191.66,189.8,191.66,48842.0,190.71,191.66,189.8,191.66,48842.0
2025-03-10 11:00:00,191.52,192.54,191.39,191.65,43157.0,191.52,192.54,191.39,191.65,43157.0
2025-03-10 11:30:00,191.64,191.95,190.86,191.91,63330.0,191.64,191.95,190.86,191.91,63330.0
2025-03-10 12:00:00,191.91,192.75,191.86,192.48,34191.0,191.91,192.75,191.86,192.48,34191.0
2025-03-10 12:30:00,192.47,193.01,192.21,192.21,42189.0,192.47,193.01,192.21,192.21,42189.0
2025-03-10 13:00:00,192.22,192.22,191.41,191.58,49667.0,192.22,192.22,191.41,191.58,49667.0
2025-03-10 13:30:00,191.59,191.63,191.07,191.3,87375.0,191.59,191.63,191.07,191.3,87375.0
2025-03-10 14:00:00,191.4,191.55,190.46,190.83,173980.0,191.4,191.55,190.46,190.83,173980.0
2025-03-10 14:30:00,190.82,191.15,188.98,189.32,58502.0,190.82,191.15,188.98,189.32,58502.0
2025-03-10 15:00:00,189.39,190.39,188.68,189.87,64182.0,189.39,190.39,188.68,189.87,64182.0
2025-03-10 15:30:00,189.88,190.63,188.52,188.77,243929.0,189.88,190.63,188.52,188.77,243929.0
2025-03-11 09:30:00,188.39,189.1,184.0,185.31,37334.0,188.39,189.1,184.0,185.31,37334.0
2025-03-11 10:00:00,184.83,185.94,184.58,185.66,42359.0,184.83,185.94,184.58,185.66,42359.0
2025-03-11 10:30:00,185.69,185.74,183.88,183.96,36309.0,185.69,185.74,183.88,183.96,36309.0
2025-03-11 11:00:00,184.02,184.84,183.57,184.08,28647.0,184.02,184.84,183.57,184.08,28647.0
2025-03-11 11:30:00,184.2,184.84,183.7,183.82,19806.0,184.2,184.84,183.7,183.82,19806.0
2025-03-11 12:00:00,183.61,183.68,181.11,182.28,55842.0,183.61,183.68,181.11,182.28,55842.0
2025-03-11 12:30:00,182.22,182.49,181.26,181.58,52131.0,182.22,182.49,181.26,181.58,52131.0
2025-03-11 13:00:00,181.52,181.95,180.67,181.76,51058.0,181.52,181.95,180.67,181.76,51058.0
2025-03-11 13:30:00,181.87,183.16,181.4,182.87,96524.0,181.87,183.16,181.4,182.87,96524.0
2025-03-11 14:00:00,182.96,185.0,182.96,184.74,75099.0,182.96,185.0,182.96,184.74,75099.0
2025-03-11 14:30:00,184.81,186.37,184.42,185.65,57762.0,184.81,186.37,184.42,185.65,57762.0
2025-03-11 15:00:00,185.65,185.91,184.86,185.5,80196.0,185.65,185.91,184.86,185.5,80196.0
2025-03-11 15:30:00,185.43,185.75,183.22,183.49,219373.0,185.43,185.75,183.22,183.49,219373.0
2025-03-12 09:30:00,185.07,186.89,182.97,183.0,98717.0,185.07,186.89,182.97,183.0,98717.0
2025-03-12 10:00:00,183.0,185.36,183.0,185.31,45822.0,183.0,185.36,183.0,185.31,45822.0
2025-03-12 10:30:00,185.08,185.11,183.3,183.44,63189.0,185.08,185.11,183.3,183.44,63189.0
2025-03-12 11:00:00,183.34,185.0,183.34,184.83,66736.0,183.34,185.0,183.34,184.83,66736.0
2025-03-12 11:30:00,184.71,185.36,184.7,185.27,38936.0,184.71,185.36,184.7,185.27,38936.0
2025-03-12 12:00:00,185.25,186.09,185.09,185.39,39947.0,185.25,186.09,185.09,185.39,39947.0
2025-03-12 12:30:00,185.51,185.76,184.66,184.74,92185.0,185.51,185.76,184.66,184.74,92185.0
2025-03-12 13:00:00,184.59,185.9,184.59,185.87,28607.0,184.59,185.9,184.59,185.87,28607.0
2025-03-12 13:30:00,185.89,186.57,184.3,184.36,29517.0,185.89,186.57,184.3,184.36,29517.0
2025-03-12 14:00:00,184.4,185.22,184.26,185.22,40614.0,184.4,185.22,184.26,185.22,40614.0
2025-03-12 14:30:00,185.26,186.15,185.01,185.85,46035.0,185.26,186.15,185.01,185.85,46035.0
2025-03-12 15:00:00,185.89,186.21,185.25,185.78,66768.0,185.89,186.21,185.25,185.78,66768.0
2025-03-12 15:30:00,185.78,186.04,184.93,185.44,169786.0,185.78,186.04,184.93,185.44,169786.0
2025-03-13 09:30:00,185.47,185.47,180.11,182.41,86207.0,185.47,185.47,180.11,182.41,86207.0
2025-03-13 10:00:00,182.9,184.71,182.76,183.85,53809.0,182.9,184.71,182.76,183.85,53809.0
2025-03-13 10:30:00,184.01,184.74,183.36,184.65,31480.0,184.01,184.74,183.36,184.65,31480.0
2025-03-13 11:00:00,184.64,184.85,183.55,183.69,34805.0,184.64,184.85,183.55,183.69,34805.0
2025-03-13 11:30:00,183.65,183.69,182.65,183.16,21722.0,183.65,183.69,182.65,183.16,21722.0
2025-03-13 12:00:00,183.22,183.6,182.66,183.03,34191.0,183.22,183.6,182.66,183.03,34191.0
2025-03-13 12:30:00,182.98,183.93,182.89,183.21,35437.0,182.98,183.93,182.89,183.21,35437.0
2025-03-13 13:00:00,183.31,183.47,181.88,181.93,27206.0,183.31,183.47,181.88,181.93,27206.0
2025-03-13 13:30:00,181.97,182.05,180.31,180.41,36616.0,181.97,182.05,180.31,180.41,36616.0
2025-03-13 14:00:00,180.43,181.8,180.43,181.45,32641.0,180.43,181.8,180.43,181.45,32641.0
2025-03-13 14:30:00,181.58,182.51,181.45,182.13,29260.0,181.58,182.51,181.45,182.13,29260.0
2025-03-13 15:00:00,182.14,182.75,181.81,182.2,61089.0,182.14,182.75,181.81,182.2,61089.0
2025-03-13 15:30:00,182.2,182.52,181.33,181.48,150160.0,182.2,182.52,181.33,181.48,150160.0
2025-03-14 09:30:00,183.12,184.87,182.92,183.38,45327.0,183.12,184.87,182.92,183.38,45327.0
2025-03-14 10:00:00,183.01,184.07,182.03,182.44,40636.0,183.01,184.07,182.03,182.44,40636.0
2025-03-14 10:30:00,182.46,183.35,182.4,183.35,44165.0,182.46,183.35,182.4,183.35,44165.0
2025-03-14 11:00:00,183.61,184.52,183.3,183.98,26756.0,183.61,184.52,183.3,183.98,26756.0
2025-03-14 11:30:00,183.85,184.53,183.85,184.35,9870.0,183.85,184.53,183.85,184.35,9870.0
2025-03-14 12:00:00,184.42,184.42,183.53,183.85,9760.0,184.42,184.42,183.53,183.85,9760.0
2025-03-14 12:30:00,183.9,185.04,183.9,184.86,25636.0,183.9,185.04,183.9,184.86,25636.0
2025-03-14 13:00:00,184.94,185.22,184.67,184.86,19047.0,184.94,185.22,184.67,184.86,19047.0
2025-03-14 13:30:00,184.83,185.04,184.22,184.37,12417.0,184.83,185.04,184.22,184.37,12417.0
2025-03-14 14:00:00,184.31,184.95,184.3,184.48,15621.0,184.31,184.95,184.3,184.48,15621.0
2025-03-14 14:30:00,184.58,185.09,184.43,184.75,21546.0,184.58,185.09,184.43,184.75,21546.0
2025-03-14 15:00:00,184.9,185.34,184.62,184.67,32120.0,184.9,185.34,184.62,184.67,32120.0
2025-03-14 15:30:00,184.72,185.53,184.19,185.1,96663.0,184.72,185.53,184.19,185.1,96663.0
2025-03-17 09:30:00,184.93,186.54,184.29,184.34,50073.0,184.93,186.54,184.29,184.34,50073.0
2025-03-17 10:00:00,184.67,185.26,183.59,185.17,30679.0,184.67,185.26,183.59,185.17,30679.0
2025-03-17 10:30:00,185.01,185.44,184.65,184.7,34323.0,185.01,185.44,184.65,184.7,34323.0
2025-03-17 11:00:00,184.85,185.15,184.63,185.01,17280.0,184.85,185.15,184.63,185.01,17280.0
2025-03-17 11:30:00,185.03,185.16,184.42,184.87,22547.0,185.03,185.16,184.42,184.87,22547.0
2025-03-17 12:00:00,184.74,185.31,184.73,185.08,41345.0,184.74,185.31,184.73,185.08,41345.0
2025-03-17 12:30:00,184.8,185.32,184.72,185.19,25582.0,184.8,185.32,184.72,185.19,25582.0
2025-03-17 13:00:00,185.04,185.06,184.46,184.96,28709.0,185.04,185.06,184.46,184.96,28709.0
2025-03-17 13:30:00,184.97,185.8,184.96,185.11,82963.0,184.97,185.8,184.96,185.11,82963.0
2025-03-17 14:00:00,185.23,185.97,185.19,185.6,80371.0,185.23,185.97,185.19,185.6,80371.0
2025-03-17 14:30:00,185.54,185.92,185.48,185.62,31333.0,185.54,185.92,185.48,185.62,31333.0
2025-03-17 15:00:00,185.58,185.91,185.27,185.91,41033.0,185.58,185.91,185.27,185.91,41033.0
2025-03-17 15:30:00,185.86,185.93,184.41,184.9,201858.0,185.86,185.93,184.41,184.9,201858.0
2025-03-18 09:30:00,185.3,185.8,182.92,185.24,90747.0,185.3,185.8,182.92,185.24,90747.0
2025-03-18 10:00:00,185.22,185.73,185.08,185.64,34860.0,185.22,185.73,185.08,185.64,34860.0
2025-03-18 10:30:00,185.62,186.16,185.17,185.75,29279.0,185.62,186.16,185.17,185.75,29279.0
2025-03-18 11:00:00,185.7,186.25,184.76,185.32,30978.0,185.7,186.25,184.76,185.32,30978.0
2025-03-18 11:30:00,185.14,186.25,184.88,185.99,35902.0,185.14,186.25,184.88,185.99,35902.0
2025-03-18 12:00:00,186.0,186.68,185.96,186.68,41214.0,186.0,186.68,185.96,186.68,41214.0
2025-03-18 12:30:00,186.67,187.1,186.15,187.02,60602.0,186.67,187.1,186.15,187.02,60602.0
2025-03-18 13:00:00,186.91,187.14,186.51,186.88,73984.0,186.91,187.14,186.51,186.88,73984.0
2025-03-18 13:30:00,186.88,187.85,186.88,187.4,22348.0,186.88,187.85,186.88,187.4,22348.0
2025-03-18 14:00:00,187.55,188.53,187.33,188.19,27427.0,187.55,188.53,187.33,188.19,27427.0
2025-03-18 14:30:00,188.18,188.57,187.96,188.16,37753.0,188.18,188.57,187.96,188.16,37753.0
2025-03-18 15:00:00,188.15,188.71,187.88,188.64,44761.0,188.15,188.71,187.88,188.64,44761.0
2025-03-18 15:30:00,188.58,188.64,187.72,188.55,162339.0,188.58,188.64,187.72,188.55,162339.0
2025-03-19 09:30:00,189.92,189.92,186.46,187.68,39326.0,189.92,189.92,186.46,187.68,39326.0
2025-03-19 10:00:00,187.5,187.72,186.86,187.43,17666.0,187.5,187.72,186.86,187.43,17666.0
2025-03-19 10:30:00,187.4,187.85,187.22,187.31,31905.0,187.4,187.85,187.22,187.31,31905.0
2025-03-19 11:00:00,187.41,187.63,187.18,187.41,14835.0,187.41,187.63,187.18,187.41,14835.0
2025-03-19 11:30:00,187.53,188.08,187.27,187.98,19756.0,187.53,188.08,187.27,187.98,19756.0
2025-03-19 12:00:00,188.05,188.31,187.51,187.53,16425.0,188.05,188.31,187.51,187.53,16425.0
2025-03-19 12:30:00,187.56,187.78,187.26,187.42,16866.0,187.56,187.78,187.26,187.42,16866.0
2025-03-19 13:00:00,187.42,187.53,185.91,186.17,25373.0,187.42,187.53,185.91,186.17,25373.0
2025-03-19 13:30:00,186.16,186.36,185.73,185.87,50036.0,186.16,186.36,185.73,185.87,50036.0
2025-03-19 14:00:00,185.61,187.04,185.61,186.79,29404.0,185.61,187.04,185.61,186.79,29404.0
2025-03-19 14:30:00,186.89,187.79,186.76,187.35,19250.0,186.89,187.79,186.76,187.35,19250.0
2025-03-19 15:00:00,187.37,188.04,187.1,187.36,27552.0,187.37,188.04,187.1,187.36,27552.0
2025-03-19 15:30:00,187.37,187.88,186.57,186.96,77265.0,187.37,187.88,186.57,186.96,77265.0
2025-03-20 09:30:00,185.88,186.9,183.69,184.5,53414.0,185.88,186.9,183.69,184.5,53414.0
2025-03-20 10:00:00,185.26,185.49,184.35,185.22,41473.0,185.26,185.49,184.35,185.22,41473.0
2025-03-20 10:30:00,185.27,185.99,184.89,185.77,69244.0,185.27,185.99,184.89,185.77,69244.0
2025-03-20 11:00:00,185.77,186.26,185.6,186.16,44397.0,185.77,186.26,185.6,186.16,44397.0
2025-03-20 11:30:00,186.05,186.33,185.62,185.71,45966.0,186.05,186.33,185.62,185.71,45966.0
2025-03-20 12:00:00,185.71,186.19,184.55,184.62,18622.0,185.71,186.19,184.55,184.62,18622.0
2025-03-20 12:30:00,184.62,185.01,184.11,184.2,22194.0,184.62,185.01,184.11,184.2,22194.0
2025-03-20 13:00:00,184.27,185.03,184.1,184.13,12846.0,184.27,185.03,184.1,184.13,12846.0
2025-03-20 13:30:00,184.14,184.54,183.5,183.64,45033.0,184.14,184.54,183.5,183.64,45033.0
2025-03-20 14:00:00,183.75,183.96,183.27,183.35,27658.0,183.75,183.96,183.27,183.35,27658.0
2025-03-20 14:30:00,183.19,184.33,183.04,183.8,35179.0,183.19,184.33,183.04,183.8,35179.0
2025-03-20 15:00:00,183.81,184.31,183.65,183.79,22826.0,183.81,184.31,183.65,183.79,22826.0
2025-03-20 15:30:00,183.71,184.67,183.56,184.22,136722.0,183.71,184.67,183.56,184.22,136722.0
2025-03-21 09:30:00,182.85,184.94,180.0,182.97,159167.0,182.85,184.94,180.0,182.97,159167.0
2025-03-21 10:00:00,182.8,182.97,181.72,182.11,27575.0,182.8,182.97,181.72,182.11,27575.0
2025-03-21 10:30:00,181.95,182.11,181.35,182.09,37372.0,181.95,182.11,181.35,182.09,37372.0
2025-03-21 11:00:00,182.12,182.33,181.01,181.01,52792.0,182.12,182.33,181.01,181.01,52792.0
2025-03-21 11:30:00,181.15,182.02,181.06,181.88,17429.0,181.15,182.02,181.06,181.88,17429.0
2025-03-21 12:00:00,181.81,183.66,181.81,183.38,82902.0,181.81,183.66,181.81,183.38,82902.0
2025-03-21 12:30:00,183.47,183.72,183.1,183.53,18005.0,183.47,183.72,183.1,183.53,18005.0
2025-03-21 13:00:00,183.48,184.13,183.41,183.53,24430.0,183.48,184.13,183.41,183.53,24430.0
2025-03-21 13:30:00,183.52,184.17,183.36,183.88,112835.0,183.52,184.17,183.36,183.88,112835.0
2025-03-21 14:00:00,183.88,184.11,183.1,183.21,18309.0,183.88,184.11,183.1,183.21,18309.0
2025-03-21 14:30:00,183.12,184.21,183.1,183.85,24813.0,183.12,184.21,183.1,183.85,24813.0
2025-03-21 15:00:00,183.88,184.36,183.38,184.18,27818.0,183.88,184.36,183.38,184.18,27818.0
2025-03-21 15:30:00,184.08,186.07,183.93,185.83,242328.0,184.08,186.07,183.93,185.83,242328.0
2025-03-24 09:30:00,187.07,188.39,185.62,186.79,36329.0,187.07,188.39,185.62,186.79,36329.0
2025-03-24 10:00:00,186.61,186.67,185.66,186.17,28557.0,186.61,186.67,185.66,186.17,28557.0
2025-03-24 10:30:00,186.23,186.85,186.11,186.76,15384.0,186.23,186.85,186.11,186.76,15384.0
2025-03-24 11:00:00,186.84,187.44,186.69,186.75,16474.0,186.84,187.44,186.69,186.75,16474.0
2025-03-24 11:30:00,186.84,187.02,186.61,186.99,11907.0,186.84,187.02,186.61,186.99,11907.0
2025-03-24 12:00:00,187.04,187.31,186.5,186.5,13230.0,187.04,187.31,186.5,186.5,13230.0
2025-03-24 12:30:00,186.61,186.92,186.24,186.36,16031.0,186.61,186.92,186.24,186.36,16031.0
2025-03-24 13:00:00,186.25,186.43,185.84,186.18,23451.0,186.25,186.43,185.84,186.18,23451.0
2025-03-24 13:30:00,186.3,186.48,185.48,185.49,18251.0,186.3,186.48,185.48,185.49,18251.0
2025-03-24 14:00:00,185.7,185.7,184.75,184.85,20547.0,185.7,185.7,184.75,184.85,20547.0
2025-03-24 14:30:00,184.91,185.78,184.72,185.67,28856.0,184.91,185.78,184.72,185.67,28856.0
2025-03-24 15:00:00,185.58,186.42,185.4,186.42,28172.0,185.58,186.42,185.4,186.42,28172.0
2025-03-24 15:30:00,186.44,186.79,186.02,186.02,140347.0,186.44,186.79,186.02,186.02,140347.0
2025-03-25 09:30:00,187.04,187.06,184.68,185.57,100704.0,187.04,187.06,184.68,185.57,100704.0
2025-03-25 10:00:00,185.6,185.87,185.11,185.55,22273.0,185.6,185.87,185.11,185.55,22273.0
2025-03-25 10:30:00,185.78,185.85,184.93,184.93,14503.0,185.78,185.85,184.93,184.93,14503.0
2025-03-25 11:00:00,185.08,185.2,184.56,184.75,102508.0,185.08,185.2,184.56,184.75,102508.0
2025-03-25 11:30:00,184.63,185.16,184.06,184.06,21531.0,184.63,185.16,184.06,184.06,21531.0
2025-03-25 12:00:00,184.2,184.52,183.55,183.55,43991.0,184.2,184.52,183.55,183.55,43991.0
2025-03-25 12:30:00,183.56,184.05,181.76,182.92,58898.0,183.56,184.05,181.76,182.92,58898.0
2025-03-25 13:00:00,183.04,183.23,182.58,182.84,26950.0,183.04,183.23,182.58,182.84,26950.0
2025-03-25 13:30:00,182.86,183.51,182.85,183.0,22909.0,182.86,183.51,182.85,183.0,22909.0
2025-03-25 14:00:00,183.13,183.28,182.49,182.49,23593.0,183.13,183.28,182.49,182.49,23593.0
2025-03-25 14:30:00,182.61,182.65,181.02,181.2,40171.0,182.61,182.65,181.02,181.2,40171.0
2025-03-25 15:00:00,181.2,181.7,180.92,180.98,43273.0,181.2,181.7,180.92,180.98,43273.0
2025-03-25 15:30:00,180.96,181.69,179.63,181.4,256119.0,180.96,181.69,179.63,181.4,256119.0
2025-03-26 09:30:00,180.27,180.89,179.52,179.94,69868.0,180.27,180.89,179.52,179.94,69868.0
2025-03-26 10:00:00,179.93,181.26,179.81,180.7,52006.0,179.93,181.26,179.81,180.7,52006.0
2025-03-26 10:30:00,180.63,181.13,180.59,180.79,26701.0,180.63,181.13,180.59,180.79,26701.0
2025-03-26 11:00:00,180.81,181.25,180.05,180.16,37699.0,180.81,181.25,180.05,180.16,37699.0
2025-03-26 11:30:00,180.03,180.71,179.93,179.94,33304.0,180.03,180.71,179.93,179.94,33304.0
2025-03-26 12:00:00,180.02,180.3,179.94,180.19,33617.0,180.02,180.3,179.94,180.19,33617.0
2025-03-26 12:30:00,180.2,180.41,179.73,179.95,38984.0,180.2,180.41,179.73,179.95,38984.0
2025-03-26 13:00:00,179.91,180.24,179.23,179.27,26147.0,179.91,180.24,179.23,179.27,26147.0
2025-03-26 13:30:00,179.23,179.79,179.12,179.26,23341.0,179.23,179.79,179.12,179.26,23341.0
2025-03-26 14:00:00,179.24,180.57,179.22,180.47,34625.0,179.24,180.57,179.22,180.47,34625.0
2025-03-26 14:30:00,180.46,180.5,179.89,180.11,33100.0,180.46,180.5,179.89,180.11,33100.0
2025-03-26 15:00:00,180.2,180.2,179.47,179.47,63425.0,180.2,180.2,179.47,179.47,63425.0
2025-03-26 15:30:00,179.59,180.08,179.36,179.99,190214.0,179.59,180.08,179.36,179.99,190214.0
2025-03-27 09:30:00,179.63,179.67,176.74,178.75,68678.0,179.63,179.67,176.74,178.75,68678.0
2025-03-27 10:00:00,178.75,180.66,178.73,179.95,78430.0,178.75,180.66,178.73,179.95,78430.0
2025-03-27 10:30:00,179.95,180.71,179.71,180.2,46769.0,179.95,180.71,179.71,180.2,46769.0
2025-03-27 11:00:00,180.08,180.23,179.63,179.63,33016.0,180.08,180.23,179.63,179.63,33016.0
2025-03-27 11:30:00,179.55,179.67,178.72,178.98,29498.0,179.55,179.67,178.72,178.98,29498.0
2025-03-27 12:00:00,178.9,179.07,178.43,178.83,23521.0,178.9,179.07,178.43,178.83,23521.0
2025-03-27 12:30:00,178.91,179.21,178.28,178.52,29811.0,178.91,179.21,178.28,178.52,29811.0
2025-03-27 13:00:00,178.41,179.12,178.31,178.63,37395.0,178.41,179.12,178.31,178.63,37395.0
2025-03-27 13:30:00,178.63,179.27,178.6,178.98,36292.0,178.63,179.27,178.6,178.98,36292.0
2025-03-27 14:00:00,178.9,179.4,178.43,178.43,52422.0,178.9,179.4,178.43,178.43,52422.0
2025-03-27 14:30:00,178.55,179.37,178.52,179.11,64414.0,178.55,179.37,178.52,179.11,64414.0
2025-03-27 15:00:00,179.13,180.1,178.78,180.04,63585.0,179.13,180.1,178.78,180.04,63585.0
2025-03-27 15:30:00,180.04,180.1,179.0,179.33,222301.0,180.04,180.1,179.0,179.33,222301.0
2025-03-28 09:30:00,178.99,178.99,176.82,177.45,69117.0,178.99,178.99,176.82,177.45,69117.0
2025-03-28 10:00:00,177.48,178.74,176.75,177.0,59926.0,177.48,178.74,176.75,177.0,59926.0
2025-03-28 10:30:00,177.17,177.26,176.03,176.44,44489.0,177.17,177.26,176.03,176.44,44489.0
2025-03-28 11:00:00,176.49,177.64,176.34,177.4,51703.0,176.49,177.64,176.34,177.4,51703.0
2025-03-28 11:30:00,177.38,178.17,177.21,177.85,75739.0,177.38,178.17,177.21,177.85,75739.0
2025-03-28 12:00:00,177.84,178.26,177.72,177.72,61347.0,177.84,178.26,177.72,177.72,61347.0
2025-03-28 12:30:00,177.81,178.49,177.62,178.07,71324.0,177.81,178.49,177.62,178.07,71324.0
2025-03-28 13:00:00,178.11,178.11,177.15,177.34,65126.0,178.11,178.11,177.15,177.34,65126.0
2025-03-28 13:30:00,177.36,178.19,177.34,178.15,53317.0,177.36,178.19,177.34,178.15,53317.0
2025-03-28 14:00:00,178.13,178.31,177.68,177.89,67215.0,178.13,178.31,177.68,177.89,67215.0
2025-03-28 14:30:00,177.89,178.2,177.69,178.12,63774.0,177.89,178.2,177.69,178.12,63774.0
2025-03-28 15:00:00,178.12,178.39,177.94,177.96,76878.0,178.12,178.39,177.94,177.96,76878.0
2025-03-28 15:30:00,177.94,177.97,176.91,177.35,189496.0,177.94,177.97,176.91,177.35,189496.0
2025-03-31 09:30:00,176.72,176.72,170.51,171.93,188943.0,176.72,176.72,170.51,171.93,188943.0
2025-03-31 10:00:00,171.93,172.34,169.37,169.66,124763.0,171.93,172.34,169.37,169.66,124763.0
2025-03-31 10:30:00,169.54,171.96,169.54,171.13,91807.0,169.54,171.96,169.54,171.13,91807.0
2025-03-31 11:00:00,171.24,172.45,171.11,172.28,33934.0,171.24,172.45,171.11,172.28,33934.0
2025-03-31 11:30:00,172.28,173.69,171.99,173.06,89641.0,172.28,173.69,171.99,173.06,89641.0
2025-03-31 12:00:00,173.07,174.32,172.56,174.31,87319.0,173.07,174.32,172.56,174.31,87319.0
2025-03-31 12:30:00,174.29,174.48,173.94,174.32,46683.0,174.29,174.48,173.94,174.32,46683.0
2025-03-31 13:00:00,174.38,174.62,173.3,174.05,60264.0,174.38,174.62,173.3,174.05,60264.0
2025-03-31 13:30:00,174.1,174.21,173.64,173.64,52731.0,174.1,174.21,173.64,173.64,52731.0
2025-03-31 14:00:00,173.72,175.54,173.72,175.54,70738.0,173.72,175.54,173.72,175.54,70738.0
2025-03-31 14:30:00,175.6,176.29,175.51,175.72,75178.0,175.6,176.29,175.51,175.72,75178.0
2025-03-31 15:00:00,175.71,177.08,175.67,176.52,123517.0,175.71,177.08,175.67,176.52,123517.0
2025-03-31 15:30:00,176.46,177.86,175.81,176.3,175844.0,176.46,177.86,175.81,176.3,175844.0
2025-04-01 09:30:00,176.92,177.65,173.74,174.58,45912.0,176.92,177.65,173.74,174.58,45912.0
2025-04-01 10:00:00,174.64,174.89,172.84,173.17,30676.0,174.64,174.89,172.84,173.17,30676.0
2025-04-01 10:30:00,173.24,174.72,173.24,174.44,21979.0,173.24,174.72,173.24,174.44,21979.0
2025-04-01 11:00:00,174.29,175.91,174.23,175.41,45984.0,174.29,175.91,174.23,175.41,45984.0
2025-04-01 11:30:00,175.45,175.6,175.01,175.17,10665.0,175.45,175.6,175.01,175.17,10665.0
2025-04-01 12:00:00,175.26,175.57,174.32,174.32,16164.0,175.26,175.57,174.32,174.32,16164.0
2025-04-01 12:30:00,174.34,174.65,173.5,174.08,12942.0,174.34,174.65,173.5,174.08,12942.0
2025-04-01 13:00:00,174.0,174.32,173.3,173.4,13936.0,174.0,174.32,173.3,173.4,13936.0
2025-04-01 13:30:00,173.49,173.7,173.09,173.09,20970.0,173.49,173.7,173.09,173.09,20970.0
2025-04-01 14:00:00,173.08,173.08,171.67,171.71,27857.0,173.08,173.08,171.67,171.71,27857.0
2025-04-01 14:30:00,171.67,172.11,171.01,171.49,54449.0,171.67,172.11,171.01,171.49,54449.0
2025-04-01 15:00:00,171.45,171.67,170.91,171.21,56022.0,171.45,171.67,170.91,171.21,56022.0
2025-04-01 15:30:00,171.12,171.61,170.66,171.23,160191.0,171.12,171.61,170.66,171.23,160191.0
2025-04-02 09:30:00,169.69,172.28,169.11,170.07,48716.0,169.69,172.28,169.11,170.07,48716.0
2025-04-02 10:00:00,169.98,171.05,169.94,170.81,77354.0,169.98,171.05,169.94,170.81,77354.0
2025-04-02 10:30:00,170.7,171.52,170.1,171.49,79097.0,170.7,171.52,170.1,171.49,79097.0
2025-04-02 11:00:00,171.38,171.97,171.09,171.89,49483.0,171.38,171.97,171.09,171.89,49483.0
2025-04-02 11:30:00,171.89,172.73,171.56,171.57,44854.0,171.89,172.73,171.56,171.57,44854.0
2025-04-02 12:00:00,171.61,172.41,171.5,172.09,33632.0,171.61,172.41,171.5,172.09,33632.0
2025-04-02 12:30:00,172.09,173.34,171.98,173.13,25339.0,172.09,173.34,171.98,173.13,25339.0
2025-04-02 13:00:00,173.19,173.77,173.05,173.37,43526.0,173.19,173.77,173.05,173.37,43526.0
2025-04-02 13:30:00,173.26,173.42,172.39,173.42,54845.0,173.26,173.42,172.39,173.42,54845.0
2025-04-02 14:00:00,173.35,174.23,173.23,173.24,60737.0,173.35,174.23,173.23,173.24,60737.0
2025-04-02 14:30:00,173.27,174.3,173.26,173.37,58513.0,173.27,174.3,173.26,173.37,58513.0
2025-04-02 15:00:00,173.36,173.93,173.06,173.75,79302.0,173.36,173.93,173.06,173.75,79302.0
2025-04-02 15:30:00,173.57,174.61,173.55,174.38,201575.0,173.57,174.61,173.55,174.38,201575.0
2025-04-03 09:30:00,172.44,173.89,168.68,169.33,120697.0,172.44,173.89,168.68,169.33,120697.0
2025-04-03 10:00:00,169.29,170.01,168.14,168.46,304379.0,169.29,170.01,168.14,168.46,304379.0
2025-04-03 10:30:00,168.63,169.04,166.11,166.42,58321.0,168.63,169.04,166.11,166.42,58321.0
2025-04-03 11:00:00,166.42,168.26,166.42,167.62,63303.0,166.42,168.26,166.42,167.62,63303.0
2025-04-03 11:30:00,167.62,168.48,167.01,167.93,207279.0,167.62,168.48,167.01,167.93,207279.0
2025-04-03 12:00:00,167.93,169.02,167.61,168.99,60918.0,167.93,169.02,167.61,168.99,60918.0
2025-04-03 12:30:00,168.99,169.03,168.0,168.53,35005.0,168.99,169.03,168.0,168.53,35005.0
2025-04-03 13:00:00,168.57,168.79,167.64,167.92,76226.0,168.57,168.79,167.64,167.92,76226.0
2025-04-03 13:30:00,168.07,168.44,167.91,168.28,32256.0,168.07,168.44,167.91,168.28,32256.0
2025-04-03 14:00:00,168.28,168.58,166.46,167.16,51162.0,168.28,168.58,166.46,167.16,51162.0
2025-04-03 14:30:00,167.14,168.11,166.92,167.8,71195.0,167.14,168.11,166.92,167.8,71195.0
2025-04-03 15:00:00,167.67,168.41,167.43,167.69,52269.0,167.67,168.41,167.43,167.69,52269.0
2025-04-03 15:30:00,167.59,168.17,166.88,167.63,209246.0,167.59,168.17,166.88,167.63,209246.0
2025-04-04 09:30:00,163.75,164.47,158.38,159.02,115926.0,163.75,164.47,158.38,159.02,115926.0
2025-04-04 10:00:00,159.24,159.52,157.04,157.53,92149.0,159.24,159.52,157.04,157.53,92149.0
2025-04-04 10:30:00,157.64,157.89,155.65,157.0,107493.0,157.64,157.89,155.65,157.0,107493.0
2025-04-04 11:00:00,157.0,160.49,157.0,158.75,125935.0,157.0,160.49,157.0,158.75,125935.0
2025-04-04 11:30:00,158.66,160.13,157.44,158.88,69167.0,158.66,160.13,157.44,158.88,69167.0
2025-04-04 12:00:00,158.57,159.49,158.44,158.72,30628.0,158.57,159.49,158.44,158.72,30628.0
2025-04-04 12:30:00,158.87,159.3,157.57,158.0,66714.0,158.87,159.3,157.57,158.0,66714.0
2025-04-04 13:00:00,158.17,158.52,156.67,158.03,51165.0,158.17,158.52,156.67,158.03,51165.0
2025-04-04 13:30:00,157.89,158.93,157.05,158.31,80151.0,157.89,158.93,157.05,158.31,80151.0
2025-04-04 14:00:00,158.39,158.81,156.29,156.74,45009.0,158.39,158.81,156.29,156.74,45009.0
2025-04-04 14:30:00,156.62,157.66,155.93,156.84,34299.0,156.62,157.66,155.93,156.84,34299.0
2025-04-04 15:00:00,156.85,158.39,156.16,157.51,63980.0,156.85,158.39,156.16,157.51,63980.0
2025-04-04 15:30:00,157.64,157.77,154.35,154.69,484946.0,157.64,157.77,154.35,154.69,484946.0
2025-04-07 09:30:00,149.86,150.69,146.06,149.52,286472.0,149.86,150.69,146.06,149.52,286472.0
2025-04-07 10:00:00,149.52,160.33,148.97,151.71,296992.0,149.52,160.33,148.97,151.71,296992.0
2025-04-07 10:30:00,151.24,153.96,149.85,153.37,82724.0,151.24,153.96,149.85,153.37,82724.0
2025-04-07 11:00:00,153.39,155.11,149.67,149.75,90027.0,153.39,155.11,149.67,149.75,90027.0
2025-04-07 11:30:00,149.75,152.03,149.64,150.88,80813.0,149.75,152.03,149.64,150.88,80813.0
2025-04-07 12:00:00,150.71,151.53,149.43,150.8,107828.0,150.71,151.53,149.43,150.8,107828.0
2025-04-07 12:30:00,150.8,152.62,149.69,149.91,103970.0,150.8,152.62,149.69,149.91,103970.0
2025-04-07 13:00:00,149.91,153.29,149.53,153.28,97534.0,149.91,153.29,149.53,153.28,97534.0
2025-04-07 13:30:00,153.28,155.28,151.91,154.77,97763.0,153.28,155.28,151.91,154.77,97763.0
2025-04-07 14:00:00,154.77,155.57,153.64,153.84,144465.0,154.77,155.57,153.64,153.84,144465.0
2025-04-07 14:30:00,153.86,155.0,152.62,152.97,107982.0,153.86,155.0,152.62,152.97,107982.0
2025-04-07 15:00:00,152.97,154.02,152.14,152.19,132080.0,152.97,154.02,152.14,152.19,132080.0
2025-04-07 15:30:00,152.3,154.3,151.87,152.9,276324.0,152.3,154.3,151.87,152.9,276324.0
2025-04-08 09:30:00,157.91,159.03,152.53,154.92,122118.0,157.91,159.03,152.53,154.92,122118.0
2025-04-08 10:00:00,155.3,156.74,153.94,156.63,55753.0,155.3,156.74,153.94,156.63,55753.0
2025-04-08 10:30:00,156.42,156.74,154.0,154.46,35581.0,156.42,156.74,154.0,154.46,35581.0
2025-04-08 11:00:00,154.81,155.35,153.11,153.85,63826.0,154.81,155.35,153.11,153.85,63826.0
2025-04-08 11:30:00,153.62,154.65,153.43,154.15,84526.0,153.62,154.65,153.43,154.15,84526.0
2025-04-08 12:00:00,154.15,154.34,152.56,153.0,79401.0,154.15,154.34,152.56,153.0,79401.0
2025-04-08 12:30:00,153.06,153.09,149.72,149.74,113918.0,153.06,153.09,149.72,149.74,113918.0
2025-04-08 13:00:00,149.78,150.06,147.75,148.01,116805.0,149.78,150.06,147.75,148.01,116805.0
2025-04-08 13:30:00,148.21,149.71,147.75,149.05,134317.0,148.21,149.71,147.75,149.05,134317.0
2025-04-08 14:00:00,149.19,149.43,147.47,147.47,53438.0,149.19,149.43,147.47,147.47,53438.0
2025-04-08 14:30:00,147.62,148.94,147.28,147.47,76669.0,147.62,148.94,147.28,147.47,76669.0
2025-04-08 15:00:00,147.3,147.36,144.77,145.63,111784.0,147.3,147.36,144.77,145.63,111784.0
2025-04-08 15:30:00,145.63,145.65,142.57,144.5,417061.0,145.63,145.65,142.57,144.5,417061.0
2025-04-09 09:30:00,140.91,142.43,135.97,140.17,258012.0,140.91,142.43,135.97,140.17,258012.0
2025-04-09 10:00:00,140.57,141.66,139.76,140.66,219736.0,140.57,141.66,139.76,140.66,219736.0
2025-04-09 10:30:00,140.83,142.55,140.22,140.98,158668.0,140.83,142.55,140.22,140.98,158668.0
2025-04-09 11:00:00,141.02,143.06,140.89,142.46,103947.0,141.02,143.06,140.89,142.46,103947.0
2025-04-09 11:30:00,142.24,142.86,141.18,141.84,103688.0,142.24,142.86,141.18,141.84,103688.0
2025-04-09 12:00:00,141.71,143.66,141.42,143.39,117856.0,141.71,143.66,141.42,143.39,117856.0
2025-04-09 12:30:00,143.24,143.84,142.72,142.84,120016.0,143.24,143.84,142.72,142.84,120016.0
2025-04-09 13:00:00,142.83,152.17,142.09,149.4,169912.0,142.83,152.17,142.09,149.4,169912.0
2025-04-09 13:30:00,149.41,153.98,149.4,153.4,184726.0,149.41,153.98,149.4,153.4,184726.0
2025-04-09 14:00:00,153.4,156.33,152.73,155.49,157880.0,153.4,156.33,152.73,155.49,157880.0
2025-04-09 14:30:00,155.47,155.91,152.21,152.58,153868.0,155.47,155.91,152.21,152.58,153868.0
2025-04-09 15:00:00,152.29,156.47,152.0,155.72,100621.0,152.29,156.47,152.0,155.72,100621.0
2025-04-09 15:30:00,155.86,157.68,154.65,156.9,378127.0,155.86,157.68,154.65,156.9,378127.0
2025-04-10 09:30:00,152.0,152.96,143.79,146.69,135238.0,152.0,152.96,143.79,146.69,135238.0
2025-04-10 10:00:00,146.75,148.13,145.78,146.87,121412.0,146.75,148.13,145.78,146.87,121412.0
2025-04-10 10:30:00,147.23,147.48,144.47,144.57,106535.0,147.23,147.48,144.47,144.57,106535.0
2025-04-10 11:00:00,144.56,144.93,143.05,143.24,76852.0,144.56,144.93,143.05,143.24,76852.0
2025-04-10 11:30:00,143.13,143.15,141.66,141.94,48635.0,143.13,143.15,141.66,141.94,48635.0
2025-04-10 12:00:00,142.12,142.48,140.32,140.97,85123.0,142.12,142.48,140.32,140.97,85123.0
2025-04-10 12:30:00,141.11,143.83,141.11,143.13,121357.0,141.11,143.83,141.11,143.13,121357.0
2025-04-10 13:00:00,142.99,144.02,140.36,141.74,77405.0,142.99,144.02,140.36,141.74,77405.0
2025-04-10 13:30:00,141.55,144.6,141.47,144.46,90201.0,141.55,144.6,141.47,144.46,90201.0
2025-04-10 14:00:00,144.37,146.95,144.12,146.62,226753.0,144.37,146.95,144.12,146.62,226753.0
2025-04-10 14:30:00,146.62,147.15,145.21,145.49,186328.0,146.62,147.15,145.21,145.49,186328.0
2025-04-10 15:00:00,145.38,146.68,143.98,143.98,149245.0,145.38,146.68,143.98,143.98,149245.0
2025-04-10 15:30:00,144.12,145.06,142.12,143.03,493620.0,144.12,145.06,142.12,143.03,493620.0
2025-04-11 09:30:00,144.89,146.05,140.64,142.26,109388.0,144.89,146.05,140.64,142.26,109388.0
2025-04-11 10:00:00,142.12,143.68,141.76,142.18,87550.0,142.12,143.68,141.76,142.18,87550.0
2025-04-11 10:30:00,142.0,143.22,141.5,141.5,124385.0,142.0,143.22,141.5,141.5,124385.0
2025-04-11 11:00:00,141.63,143.02,141.22,141.77,70540.0,141.63,143.02,141.22,141.77,70540.0
2025-04-11 11:30:00,141.76,141.95,140.86,141.43,90375.0,141.76,141.95,140.86,141.43,90375.0
2025-04-11 12:00:00,141.44,142.25,141.24,141.55,92864.0,141.44,142.25,141.24,141.55,92864.0
2025-04-11 12:30:00,141.55,144.19,141.55,143.85,83319.0,141.55,144.19,141.55,143.85,83319.0
2025-04-11 13:00:00,143.81,144.78,143.54,143.64,92270.0,143.81,144.78,143.54,143.64,92270.0
2025-04-11 13:30:00,143.75,146.91,143.6,146.46,78149.0,143.75,146.91,143.6,146.46,78149.0
2025-04-11 14:00:00,146.18,146.48,144.75,145.06,65000.0,146.18,146.48,144.75,145.06,65000.0
2025-04-11 14:30:00,145.14,146.11,145.11,145.13,42184.0,145.14,146.11,145.11,145.13,42184.0
2025-04-11 15:00:00,145.25,146.41,145.12,145.8,89378.0,145.25,146.41,145.12,145.8,89378.0
2025-04-11 15:30:00,145.75,146.6,145.21,145.44,335265.0,145.75,146.6,145.21,145.44,335265.0
2025-04-14 09:30:00,149.28,149.57,146.8,147.53,70615.0,149.28,149.57,146.8,147.53,70615.0
2025-04-14 10:00:00,147.54,148.0,146.89,147.99,100767.0,147.54,148.0,146.89,147.99,100767.0
2025-04-14 10:30:00,148.0,150.23,147.61,150.16,136801.0,148.0,150.23,147.61,150.16,136801.0
2025-04-14 11:00:00,149.91,151.0,149.71,150.13,81026.0,149.91,151.0,149.71,150.13,81026.0
2025-04-14 11:30:00,150.09,150.5,148.45,148.57,78753.0,150.09,150.5,148.45,148.57,78753.0
2025-04-14 12:00:00,148.56,149.1,147.82,148.49,45343.0,148.56,149.1,147.82,148.49,45343.0
2025-04-14 12:30:00,148.45,149.23,148.41,148.6,41320.0,148.45,149.23,148.41,148.6,41320.0
2025-04-14 13:00:00,148.72,149.87,148.16,148.59,77200.0,148.72,149.87,148.16,148.59,77200.0
2025-04-14 13:30:00,148.61,149.78,148.5,149.51,167825.0,148.61,149.78,148.5,149.51,167825.0
2025-04-14 14:00:00,149.56,150.13,149.18,149.85,67257.0,149.56,150.13,149.18,149.85,67257.0
2025-04-14 14:30:00,149.96,150.61,149.83,150.49,78851.0,149.96,150.61,149.83,150.49,78851.0
2025-04-14 15:00:00,150.53,151.37,150.53,150.95,86410.0,150.53,151.37,150.53,150.95,86410.0
2025-04-14 15:30:00,150.91,151.8,150.67,150.95,249524.0,150.91,151.8,150.67,150.95,249524.0
2025-04-15 09:30:00,150.22,152.48,149.98,150.59,24272.0,150.22,152.48,149.98,150.59,24272.0
2025-04-15 10:00:00,150.96,151.54,149.49,149.6,45530.0,150.96,151.54,149.49,149.6,45530.0
2025-04-15 10:30:00,149.66,150.12,149.01,149.89,20926.0,149.66,150.12,149.01,149.89,20926.0
2025-04-15 11:00:00,150.13,150.55,149.66,149.76,58284.0,150.13,150.55,149.66,149.76,58284.0
2025-04-15 11:30:00,149.88,150.36,149.41,149.62,23380.0,149.88,150.36,149.41,149.62,23380.0
2025-04-15 12:00:00,149.78,150.06,149.09,149.22,13768.0,149.78,150.06,149.09,149.22,13768.0
2025-04-15 12:30:00,149.22,149.48,148.38,149.1,36195.0,149.22,149.48,148.38,149.1,36195.0
2025-04-15 13:00:00,148.95,149.46,148.65,148.69,37285.0,148.95,149.46,148.65,148.69,37285.0
2025-04-15 13:30:00,148.83,149.55,148.82,149.09,23825.0,148.83,149.55,148.82,149.09,23825.0
2025-04-15 14:00:00,149.07,149.23,148.47,148.88,50704.0,149.07,149.23,148.47,148.88,50704.0
2025-04-15 14:30:00,148.88,149.9,148.73,149.52,36581.0,148.88,149.9,148.73,149.52,36581.0
2025-04-15 15:00:00,149.65,149.74,149.01,149.24,50433.0,149.65,149.74,149.01,149.24,50433.0
2025-04-15 15:30:00,149.25,149.66,148.89,149.1,174694.0,149.25,149.66,148.89,149.1,174694.0
2025-04-16 09:30:00,149.55,150.67,148.25,149.21,59751.0,149.55,150.67,148.25,149.21,59751.0
2025-04-16 10:00:00,149.17,150.84,148.75,149.56,58574.0,149.17,150.84,148.75,149.56,58574.0
2025-04-16 10:30:00,149.33,150.15,149.17,150.09,46866.0,149.33,150.15,149.17,150.09,46866.0
2025-04-16 11:00:00,150.07,151.49,149.79,151.34,28639.0,150.07,151.49,149.79,151.34,28639.0
2025-04-16 11:30:00,151.43,151.43,149.92,149.97,35337.0,151.43,151.43,149.92,149.97,35337.0
2025-04-16 12:00:00,150.09,150.48,149.99,150.22,19825.0,150.09,150.48,149.99,150.22,19825.0
2025-04-16 12:30:00,150.2,150.48,149.84,150.27,35302.0,150.2,150.48,149.84,150.27,35302.0
2025-04-16 13:00:00,150.27,150.87,150.1,150.65,26235.0,150.27,150.87,150.1,150.65,26235.0
2025-04-16 13:30:00,150.46,150.49,148.64,148.7,28979.0,150.46,150.49,148.64,148.7,28979.0
2025-04-16 14:00:00,148.86,149.75,148.54,149.49,36875.0,148.86,149.75,148.54,149.49,36875.0
2025-04-16 14:30:00,149.45,149.52,148.26,148.26,36239.0,149.45,149.52,148.26,148.26,36239.0
2025-04-16 15:00:00,148.35,148.62,147.52,147.65,56579.0,148.35,148.62,147.52,147.65,56579.0
2025-04-16 15:30:00,147.77,148.96,147.77,148.38,160406.0,147.77,148.96,147.77,148.38,160406.0
2025-04-17 09:30:00,149.33,149.38,144.36,145.31,122694.0,149.33,149.38,144.36,145.31,122694.0
2025-04-17 10:00:00,145.56,146.29,145.22,145.62,80993.0,145.56,146.29,145.22,145.62,80993.0
2025-04-17 10:30:00,145.65,145.65,144.72,145.11,40002.0,145.65,145.65,144.72,145.11,40002.0
2025-04-17 11:00:00,145.4,146.3,144.96,145.77,41273.0,145.4,146.3,144.96,145.77,41273.0
2025-04-17 11:30:00,145.78,146.15,144.73,144.88,78384.0,145.78,146.15,144.73,144.88,78384.0
2025-04-17 12:00:00,144.88,145.69,144.31,145.37,209852.0,144.88,145.69,144.31,145.37,209852.0
2025-04-17 12:30:00,145.39,146.0,144.58,144.91,330200.0,145.39,146.0,144.58,144.91,330200.0
2025-04-17 13:00:00,145.0,145.52,144.39,144.69,87516.0,145.0,145.52,144.39,144.69,87516.0
2025-04-17 13:30:00,144.63,145.66,144.3,144.8,143966.0,144.63,145.66,144.3,144.8,143966.0
2025-04-17 14:00:00,144.74,145.49,144.74,144.85,106430.0,144.74,145.49,144.74,144.85,106430.0
2025-04-17 14:30:00,145.01,145.66,144.52,144.59,70286.0,145.01,145.66,144.52,144.59,70286.0
2025-04-17 15:00:00,144.63,144.74,143.74,144.1,60175.0,144.63,144.74,143.74,144.1,60175.0
2025-04-17 15:30:00,144.11,144.91,143.5,143.96,385089.0,144.11,144.91,143.5,143.96,385089.0
2025-04-21 09:30:00,142.24,142.41,139.27,140.56,52792.0,142.24,142.41,139.27,140.56,52792.0
2025-04-21 10:00:00,140.41,141.03,140.0,140.0,97148.0,140.41,141.03,140.0,140.0,97148.0
2025-04-21 10:30:00,139.99,140.38,138.98,139.15,50997.0,139.99,140.38,138.98,139.15,50997.0
2025-04-21 11:00:00,139.13,139.15,137.73,137.75,46568.0,139.13,139.15,137.73,137.75,46568.0
2025-04-21 11:30:00,137.77,138.48,137.49,138.17,47579.0,137.77,138.48,137.49,138.17,47579.0
2025-04-21 12:00:00,138.18,138.52,137.89,138.25,50077.0,138.18,138.52,137.89,138.25,50077.0
2025-04-21 12:30:00,138.24,139.82,138.24,139.0,73195.0,138.24,139.82,138.24,139.0,73195.0
2025-04-21 13:00:00,139.0,139.11,138.57,138.85,50507.0,139.0,139.11,138.57,138.85,50507.0
2025-04-21 13:30:00,138.84,139.94,138.83,139.17,77104.0,138.84,139.94,138.83,139.17,77104.0
2025-04-21 14:00:00,139.19,139.35,138.84,139.19,38456.0,139.19,139.35,138.84,139.19,38456.0
2025-04-21 14:30:00,139.21,139.59,138.76,138.8,52325.0,139.21,139.59,138.76,138.8,52325.0
2025-04-21 15:00:00,138.81,140.37,138.78,139.96,143575.0,138.81,140.37,138.78,139.96,143575.0
2025-04-21 15:30:00,140.05,141.4,139.91,141.18,275150.0,140.05,141.4,139.91,141.18,275150.0
2025-04-22 09:30:00,142.83,142.83,137.78,141.73,110825.0,142.83,142.83,137.78,141.73,110825.0
2025-04-22 10:00:00,141.73,142.42,140.93,141.11,50741.0,141.73,142.42,140.93,141.11,50741.0
2025-04-22 10:30:00,141.1,142.06,141.05,142.02,48733.0,141.1,142.06,141.05,142.02,48733.0
2025-04-22 11:00:00,142.13,142.82,141.99,142.48,47758.0,142.13,142.82,141.99,142.48,47758.0
2025-04-22 11:30:00,142.47,142.8,142.05,142.48,89113.0,142.47,142.8,142.05,142.48,89113.0
2025-04-22 12:00:00,142.39,143.6,142.39,143.55,66514.0,142.39,143.6,142.39,143.55,66514.0
2025-04-22 12:30:00,143.56,143.62,142.61,143.02,35998.0,143.56,143.62,142.61,143.02,35998.0
2025-04-22 13:00:00,142.92,143.24,141.16,141.27,53917.0,142.92,143.24,141.16,141.27,53917.0
2025-04-22 13:30:00,141.28,141.99,141.15,141.31,25074.0,141.28,141.99,141.15,141.31,25074.0
2025-04-22 14:00:00,141.35,142.53,141.35,142.5,36670.0,141.35,142.53,141.35,142.5,36670.0
2025-04-22 14:30:00,142.52,143.15,142.51,143.11,32151.0,142.52,143.15,142.51,143.11,32151.0
2025-04-22 15:00:00,143.21,143.43,142.55,142.84,65683.0,143.21,143.43,142.55,142.84,65683.0
2025-04-22 15:30:00,142.85,143.85,142.82,143.6,262511.0,142.85,143.85,142.82,143.6,262511.0
2025-04-23 09:30:00,149.17,154.17,149.04,152.59,142572.0,149.17,154.17,149.04,152.59,142572.0
2025-04-23 10:00:00,152.79,153.48,149.6,149.67,124872.0,152.79,153.48,149.6,149.67,124872.0
2025-04-23 10:30:00,149.71,151.0,149.61,150.4,86358.0,149.71,151.0,149.61,150.4,86358.0
2025-04-23 11:00:00,150.4,150.99,149.03,149.24,101118.0,150.4,150.99,149.03,149.24,101118.0
2025-04-23 11:30:00,149.24,149.35,147.39,147.67,55325.0,149.24,149.35,147.39,147.67,55325.0
2025-04-23 12:00:00,147.53,148.07,146.79,147.33,25002.0,147.53,148.07,146.79,147.33,25002.0
2025-04-23 12:30:00,147.49,148.39,147.37,148.19,30798.0,147.49,148.39,147.37,148.19,30798.0
2025-04-23 13:00:00,148.01,148.69,147.7,148.28,36822.0,148.01,148.69,147.7,148.28,36822.0
2025-04-23 13:30:00,148.35,149.25,147.68,148.58,40112.0,148.35,149.25,147.68,148.58,40112.0
2025-04-23 14:00:00,148.71,148.98,147.89,148.02,41958.0,148.71,148.98,147.89,148.02,41958.0
2025-04-23 14:30:00,148.12,148.45,146.13,146.73,99141.0,148.12,148.45,146.13,146.73,99141.0
2025-04-23 15:00:00,146.64,147.17,146.34,146.86,78484.0,146.64,147.17,146.34,146.86,78484.0
2025-04-23 15:30:00,146.81,147.24,146.23,147.04,148467.0,146.81,147.24,146.23,147.04,148467.0
2025-04-24 09:30:00,147.59,148.25,146.21,146.83,48676.0,147.59,148.25,146.21,146.83,48676.0
2025-04-24 10:00:00,146.74,148.47,146.66,148.47,60734.0,146.74,148.47,146.66,148.47,60734.0
2025-04-24 10:30:00,148.56,148.89,147.99,148.4,38380.0,148.56,148.89,147.99,148.4,38380.0
2025-04-24 11:00:00,148.42,149.49,148.27,149.25,50709.0,148.42,149.49,148.27,149.25,50709.0
2025-04-24 11:30:00,149.06,149.5,148.52,148.89,38955.0,149.06,149.5,148.52,148.89,38955.0
2025-04-24 12:00:00,148.89,149.8,148.88,149.27,17735.0,148.89,149.8,148.88,149.27,17735.0
2025-04-24 12:30:00,149.27,150.01,149.17,149.84,20024.0,149.27,150.01,149.17,149.84,20024.0
2025-04-24 13:00:00,149.82,150.17,149.61,149.99,51209.0,149.82,150.17,149.61,149.99,51209.0
2025-04-24 13:30:00,150.0,150.58,149.54,149.76,39295.0,150.0,150.58,149.54,149.76,39295.0
2025-04-24 14:00:00,149.78,150.12,149.21,149.23,29346.0,149.78,150.12,149.21,149.23,29346.0
2025-04-24 14:30:00,149.24,150.17,149.24,149.57,50247.0,149.24,150.17,149.24,149.57,50247.0
2025-04-24 15:00:00,149.59,150.04,149.14,149.72,63589.0,149.59,150.04,149.14,149.72,63589.0
2025-04-24 15:30:00,149.74,150.74,149.33,150.67,214690.0,149.74,150.74,149.33,150.67,214690.0
2025-04-25 09:30:00,147.07,148.27,145.89,147.05,63051.0,147.07,148.27,145.89,147.05,63051.0
2025-04-25 10:00:00,147.32,149.48,147.15,148.4,86320.0,147.32,149.48,147.15,148.4,86320.0
2025-04-25 10:30:00,148.45,149.08,148.02,149.07,39809.0,148.45,149.08,148.02,149.07,39809.0
2025-04-25 11:00:00,149.06,149.6,148.67,149.01,42183.0,149.06,149.6,148.67,149.01,42183.0
2025-04-25 11:30:00,148.93,149.02,148.33,148.63,25690.0,148.93,149.02,148.33,148.63,25690.0
2025-04-25 12:00:00,148.75,149.29,148.54,149.09,27263.0,148.75,149.29,148.54,149.09,27263.0
2025-04-25 12:30:00,149.3,149.96,149.28,149.88,25405.0,149.3,149.96,149.28,149.88,25405.0
2025-04-25 13:00:00,149.76,150.72,149.75,150.62,24083.0,149.76,150.72,149.75,150.62,24083.0
2025-04-25 13:30:00,150.64,150.86,149.27,149.27,36739.0,150.64,150.86,149.27,149.27,36739.0
2025-04-25 14:00:00,149.31,149.88,149.26,149.66,22411.0,149.31,149.88,149.26,149.66,22411.0
2025-04-25 14:30:00,149.53,150.48,149.53,150.02,38537.0,149.53,150.48,149.53,150.02,38537.0
2025-04-25 15:00:00,149.95,150.34,149.73,149.81,34703.0,149.95,150.34,149.73,149.81,34703.0
2025-04-25 15:30:00,149.71,150.54,149.38,150.28,183854.0,149.71,150.54,149.38,150.28,183854.0
2025-04-28 09:30:00,151.31,152.43,150.14,150.32,58924.0,151.31,152.43,150.14,150.32,58924.0
2025-04-28 10:00:00,150.23,151.47,150.1,150.85,141834.0,150.23,151.47,150.1,150.85,141834.0
2025-04-28 10:30:00,150.84,151.9,150.55,151.49,69417.0,150.84,151.9,150.55,151.49,69417.0
2025-04-28 11:00:00,151.46,151.65,150.17,150.18,51195.0,151.46,151.65,150.17,150.18,51195.0
2025-04-28 11:30:00,150.17,150.5,149.55,149.76,30897.0,150.17,150.5,149.55,149.76,30897.0
2025-04-28 12:00:00,149.73,149.74,148.99,149.12,18749.0,149.73,149.74,148.99,149.12,18749.0
2025-04-28 12:30:00,149.08,149.38,148.88,148.91,24746.0,149.08,149.38,148.88,148.91,24746.0
2025-04-28 13:00:00,148.96,149.29,148.58,148.58,59058.0,148.96,149.29,148.58,148.58,59058.0
2025-04-28 13:30:00,148.48,149.42,148.48,149.37,37421.0,148.48,149.42,148.48,149.37,37421.0
2025-04-28 14:00:00,149.23,150.04,149.2,149.78,31458.0,149.23,150.04,149.2,149.78,31458.0
2025-04-28 14:30:00,149.9,149.93,149.58,149.81,26712.0,149.9,149.93,149.58,149.81,26712.0
2025-04-28 15:00:00,149.75,150.18,149.73,149.96,20543.0,149.75,150.18,149.73,149.96,20543.0
2025-04-28 15:30:00,149.96,150.29,149.42,150.11,147763.0,149.96,150.29,149.42,150.11,147763.0
2025-04-29 09:30:00,150.6,151.31,149.11,150.33,28096.0,150.6,151.31,149.11,150.33,28096.0
2025-04-29 10:00:00,150.2,151.29,150.0,150.21,29152.0,150.2,151.29,150.0,150.21,29152.0
2025-04-29 10:30:00,150.27,151.72,150.08,151.72,31725.0,150.27,151.72,150.08,151.72,31725.0
2025-04-29 11:00:00,151.72,151.79,150.54,150.99,14262.0,151.72,151.79,150.54,150.99,14262.0
2025-04-29 11:30:00,150.93,152.07,150.54,151.95,66908.0,150.93,152.07,150.54,151.95,66908.0
2025-04-29 12:00:00,151.94,152.83,151.93,152.83,22773.0,151.94,152.83,151.93,152.83,22773.0
2025-04-29 12:30:00,152.78,152.83,152.01,152.12,29708.0,152.78,152.83,152.01,152.12,29708.0
2025-04-29 13:00:00,152.14,152.66,151.91,152.59,18420.0,152.14,152.66,151.91,152.59,18420.0
2025-04-29 13:30:00,152.59,153.68,152.5,153.36,29949.0,152.59,153.68,152.5,153.36,29949.0
2025-04-29 14:00:00,153.4,153.55,152.91,153.11,32820.0,153.4,153.55,152.91,153.11,32820.0
2025-04-29 14:30:00,153.11,153.7,153.11,153.56,34440.0,153.11,153.7,153.11,153.56,34440.0
2025-04-29 15:00:00,153.52,153.98,153.42,153.67,43266.0,153.52,153.98,153.42,153.67,43266.0
2025-04-29 15:30:00,153.71,153.78,153.26,153.45,213946.0,153.71,153.78,153.26,153.45,213946.0
2025-04-30 09:30:00,152.69,153.83,151.0,152.27,59701.0,152.69,153.83,151.0,152.27,59701.0
2025-04-30 10:00:00,151.94,152.98,151.49,152.88,28754.0,151.94,152.98,151.49,152.88,28754.0
2025-04-30 10:30:00,152.87,152.98,151.69,151.88,72496.0,152.87,152.98,151.69,151.88,72496.0
2025-04-30 11:00:00,151.83,152.75,151.83,152.61,39580.0,151.83,152.75,151.83,152.61,39580.0
2025-04-30 11:30:00,152.67,153.38,152.27,153.01,316962.0,152.67,153.38,152.27,153.01,316962.0
2025-04-30 12:00:00,153.01,153.06,151.59,151.73,20082.0,153.01,153.06,151.59,151.73,20082.0
2025-04-30 12:30:00,151.39,152.52,151.38,152.36,15721.0,151.39,152.52,151.38,152.36,15721.0
2025-04-30 13:00:00,152.4,152.76,152.09,152.7,32873.0,152.4,152.76,152.09,152.7,32873.0
2025-04-30 13:30:00,152.7,153.4,152.61,153.05,20855.0,152.7,153.4,152.61,153.05,20855.0
2025-04-30 14:00:00,152.86,153.54,152.71,153.28,55205.0,152.86,153.54,152.71,153.28,55205.0
2025-04-30 14:30:00,153.39,153.49,152.75,153.0,135656.0,153.39,153.49,152.75,153.0,135656.0
2025-04-30 15:00:00,153.0,153.58,152.84,153.23,127977.0,153.0,153.58,152.84,153.23,127977.0
2025-04-30 15:30:00,153.23,155.34,153.0,155.06,224872.0,153.23,155.34,153.0,155.06,224872.0
2025-05-01 09:30:00,154.86,154.86,148.05,152.95,148673.0,154.86,154.86,148.05,152.95,148673.0
2025-05-01 10:00:00,153.17,154.6,153.0,153.69,62096.0,153.17,154.6,153.0,153.69,62096.0
2025-05-01 10:30:00,153.8,155.0,153.48,154.85,54685.0,153.8,155.0,153.48,154.85,54685.0
2025-05-01 11:00:00,154.85,154.92,153.83,153.83,32707.0,154.85,154.92,153.83,153.83,32707.0
2025-05-01 11:30:00,153.66,153.8,152.18,152.34,45118.0,153.66,153.8,152.18,152.34,45118.0
2025-05-01 12:00:00,152.49,152.52,151.49,151.92,43671.0,152.49,152.52,151.49,151.92,43671.0
2025-05-01 12:30:00,151.99,152.37,151.97,151.98,20936.0,151.99,152.37,151.97,151.98,20936.0
2025-05-01 13:00:00,152.06,152.88,152.06,152.69,45265.0,152.06,152.88,152.06,152.69,45265.0
2025-05-01 13:30:00,152.73,152.92,151.81,152.02,26783.0,152.73,152.92,151.81,152.02,26783.0
2025-05-01 14:00:00,151.97,152.28,151.64,152.06,67650.0,151.97,152.28,151.64,152.06,67650.0
2025-05-01 14:30:00,152.06,152.44,151.92,152.08,32551.0,152.06,152.44,151.92,152.08,32551.0
2025-05-01 15:00:00,152.06,152.3,151.69,152.06,56211.0,152.06,152.3,151.69,152.06,56211.0
2025-05-01 15:30:00,152.06,152.28,150.85,150.9,275052.0,152.06,152.28,150.85,150.9,275052.0
2025-05-02 09:30:00,154.85,156.31,152.59,152.75,167461.0,154.85,156.31,152.59,152.75,167461.0
2025-05-02 10:00:00,152.73,153.77,152.52,153.13,75422.0,152.73,153.77,152.52,153.13,75422.0
2025-05-02 10:30:00,153.14,153.59,152.85,153.37,48365.0,153.14,153.59,152.85,153.37,48365.0
2025-05-02 11:00:00,153.37,153.65,152.41,152.58,24923.0,153.37,153.65,152.41,152.58,24923.0
2025-05-02 11:30:00,152.66,153.75,152.57,153.5,38215.0,152.66,153.75,152.57,153.5,38215.0
2025-05-02 12:00:00,153.5,154.3,153.34,154.1,69792.0,153.5,154.3,153.34,154.1,69792.0
2025-05-02 12:30:00,154.19,154.82,154.19,154.22,47893.0,154.19,154.82,154.19,154.22,47893.0
2025-05-02 13:00:00,154.25,154.47,153.65,153.95,80488.0,154.25,154.47,153.65,153.95,80488.0
2025-05-02 13:30:00,153.95,154.14,153.64,153.74,24864.0,153.95,154.14,153.64,153.74,24864.0
2025-05-02 14:00:00,153.71,153.73,153.15,153.46,79365.0,153.71,153.73,153.15,153.46,79365.0
2025-05-02 14:30:00,153.46,153.65,153.04,153.2,60309.0,153.46,153.65,153.04,153.2,60309.0
2025-05-02 15:00:00,153.33,153.8,153.1,153.59,63396.0,153.33,153.8,153.1,153.59,63396.0
2025-05-02 15:30:00,153.59,153.85,152.89,153.47,184569.0,153.59,153.85,152.89,153.47,184569.0
2025-05-05 09:30:00,151.81,153.41,151.18,152.85,61020.0,151.81,153.41,151.18,152.85,61020.0
2025-05-05 10:00:00,152.99,154.15,152.33,153.95,31385.0,152.99,154.15,152.33,153.95,31385.0
2025-05-05 10:30:00,154.07,154.14,153.51,154.08,59338.0,154.07,154.14,153.51,154.08,59338.0
2025-05-05 11:00:00,154.15,154.39,153.6,153.73,51378.0,154.15,154.39,153.6,153.73,51378.0
2025-05-05 11:30:00,153.71,153.93,153.35,153.86,47655.0,153.71,153.93,153.35,153.86,47655.0
2025-05-05 12:00:00,153.88,154.06,153.66,153.81,44043.0,153.88,154.06,153.66,153.81,44043.0
2025-05-05 12:30:00,153.8,154.28,153.61,154.25,17253.0,153.8,154.28,153.61,154.25,17253.0
2025-05-05 13:00:00,154.33,154.44,153.28,153.28,83580.0,154.33,154.44,153.28,153.28,83580.0
2025-05-05 13:30:00,153.38,153.82,153.13,153.61,83281.0,153.38,153.82,153.13,153.61,83281.0
2025-05-05 14:00:00,153.62,154.12,153.55,153.83,43895.0,153.62,154.12,153.55,153.83,43895.0
2025-05-05 14:30:00,153.75,153.95,153.53,153.76,35217.0,153.75,153.95,153.53,153.76,35217.0
2025-05-05 15:00:00,153.7,153.71,153.13,153.16,73976.0,153.7,153.71,153.13,153.16,73976.0
2025-05-05 15:30:00,153.1,153.29,152.08,152.29,336308.0,153.1,153.29,152.08,152.29,336308.0
2025-05-06 09:30:00,149.67,153.32,143.64,152.41,274841.0,149.67,153.32,143.64,152.41,274841.0
2025-05-06 10:00:00,152.5,153.11,151.57,152.14,216037.0,152.5,153.11,151.57,152.14,216037.0
2025-05-06 10:30:00,151.93,152.22,149.74,152.18,81087.0,151.93,152.22,149.74,152.18,81087.0
2025-05-06 11:00:00,152.05,152.63,151.44,151.68,41184.0,152.05,152.63,151.44,151.68,41184.0
2025-05-06 11:30:00,151.67,152.28,151.26,151.79,28814.0,151.67,152.28,151.26,151.79,28814.0
2025-05-06 12:00:00,151.84,153.05,151.77,151.94,105792.0,151.84,153.05,151.77,151.94,105792.0
2025-05-06 12:30:00,152.23,152.23,149.8,149.97,80173.0,152.23,152.23,149.8,149.97,80173.0
2025-05-06 13:00:00,150.03,150.3,144.86,146.19,179746.0,150.03,150.3,144.86,146.19,179746.0
2025-05-06 13:30:00,146.23,146.76,144.53,145.28,134828.0,146.23,146.76,144.53,145.28,134828.0
2025-05-06 14:00:00,145.28,146.32,144.89,146.11,60909.0,145.28,146.32,144.89,146.11,60909.0
2025-05-06 14:30:00,146.21,146.45,145.12,146.29,53210.0,146.21,146.45,145.12,146.29,53210.0
2025-05-06 15:00:00,146.28,146.51,145.78,145.98,65962.0,146.28,146.51,145.78,145.98,65962.0
2025-05-06 15:30:00,145.96,146.67,145.84,146.2,227989.0,145.96,146.67,145.84,146.2,227989.0
2025-05-07 09:30:00,149.6,153.54,146.72,151.89,135872.0,149.6,153.54,146.72,151.89,135872.0
2025-05-07 10:00:00,151.96,151.96,149.32,150.12,113688.0,151.96,151.96,149.32,150.12,113688.0
2025-05-07 10:30:00,150.13,150.97,149.25,149.39,84856.0,150.13,150.97,149.25,149.39,84856.0
2025-05-07 11:00:00,149.39,151.23,148.83,151.02,102799.0,149.39,151.23,148.83,151.02,102799.0
2025-05-07 11:30:00,150.94,151.81,150.57,151.51,91489.0,150.94,151.81,150.57,151.51,91489.0
2025-05-07 12:00:00,151.45,152.43,151.12,151.57,93955.0,151.45,152.43,151.12,151.57,93955.0
2025-05-07 12:30:00,151.58,152.56,151.53,152.39,51732.0,151.58,152.56,151.53,152.39,51732.0
2025-05-07 13:00:00,152.44,153.68,152.43,153.19,82171.0,152.44,153.68,152.43,153.19,82171.0
2025-05-07 13:30:00,153.22,153.62,151.92,152.78,105191.0,153.22,153.62,151.92,152.78,105191.0
2025-05-07 14:00:00,152.23,152.6,151.2,152.21,73659.0,152.23,152.6,151.2,152.21,73659.0
2025-05-07 14:30:00,152.2,153.61,152.2,153.61,128785.0,152.2,153.61,152.2,153.61,128785.0
2025-05-07 15:00:00,153.56,153.69,152.37,152.41,151889.0,153.56,153.69,152.37,152.41,151889.0
2025-05-07 15:30:00,152.5,153.68,152.24,153.28,353967.0,152.5,153.68,152.24,153.28,353967.0
2025-05-08 09:30:00,155.2,155.2,151.0,152.42,173855.0,155.2,155.2,151.0,152.42,173855.0
2025-05-08 10:00:00,152.31,154.55,152.18,154.3,183868.0,152.31,154.55,152.18,154.3,183868.0
2025-05-08 10:30:00,154.46,154.64,152.84,153.25,52405.0,154.46,154.64,152.84,153.25,52405.0
2025-05-08 11:00:00,153.05,154.31,152.87,153.82,119156.0,153.05,154.31,152.87,153.82,119156.0
2025-05-08 11:30:00,153.81,155.78,153.63,155.51,192772.0,153.81,155.78,153.63,155.51,192772.0
2025-05-08 12:00:00,155.67,156.19,155.1,155.69,57885.0,155.67,156.19,155.1,155.69,57885.0
2025-05-08 12:30:00,155.79,156.5,155.72,156.07,58592.0,155.79,156.5,155.72,156.07,58592.0
2025-05-08 13:00:00,156.07,156.1,155.02,155.05,56271.0,156.07,156.1,155.02,155.05,56271.0
2025-05-08 13:30:00,155.01,155.2,154.34,154.34,47305.0,155.01,155.2,154.34,154.34,47305.0
2025-05-08 14:00:00,154.34,154.96,154.07,154.54,59102.0,154.34,154.96,154.07,154.54,59102.0
2025-05-08 14:30:00,154.63,155.25,154.61,154.99,68404.0,154.63,155.25,154.61,154.99,68404.0
2025-05-08 15:00:00,154.98,155.13,154.47,154.93,155255.0,154.98,155.13,154.47,154.93,155255.0
2025-05-08 15:30:00,154.94,155.03,153.15,153.3,218472.0,154.94,155.03,153.15,153.3,218472.0
2025-05-09 09:30:00,153.69,154.99,152.42,152.82,53657.0,153.69,154.99,152.42,152.82,53657.0
2025-05-09 10:00:00,152.85,153.51,152.48,152.82,39093.0,152.85,153.51,152.48,152.82,39093.0
2025-05-09 10:30:00,152.92,153.11,151.73,152.93,61589.0,152.92,153.11,151.73,152.93,61589.0
2025-05-09 11:00:00,152.85,153.06,151.52,151.71,47500.0,152.85,153.06,151.52,151.71,47500.0
2025-05-09 11:30:00,151.61,152.03,151.27,151.36,48138.0,151.61,152.03,151.27,151.36,48138.0
2025-05-09 12:00:00,151.32,151.6,150.46,150.79,38259.0,151.32,151.6,150.46,150.79,38259.0
2025-05-09 12:30:00,150.74,151.21,150.58,150.84,59386.0,150.74,151.21,150.58,150.84,59386.0
2025-05-09 13:00:00,150.86,151.08,150.61,150.81,41671.0,150.86,151.08,150.61,150.81,41671.0
2025-05-09 13:30:00,150.85,151.09,150.61,150.87,40146.0,150.85,151.09,150.61,150.87,40146.0
2025-05-09 14:00:00,150.88,150.94,150.09,150.29,57340.0,150.88,150.94,150.09,150.29,57340.0
2025-05-09 14:30:00,150.36,150.44,149.78,150.37,56178.0,150.36,150.44,149.78,150.37,56178.0
2025-05-09 15:00:00,150.35,150.67,150.13,150.16,66357.0,150.35,150.67,150.13,150.16,66357.0
2025-05-09 15:30:00,150.18,150.18,148.74,148.95,231423.0,150.18,150.18,148.74,148.95,231423.0
2025-05-12 09:30:00,152.88,155.71,151.5,153.38,95023.0,152.88,155.71,151.5,153.38,95023.0
2025-05-12 10:00:00,153.32,154.6,152.31,152.54,145277.0,153.32,154.6,152.31,152.54,145277.0
2025-05-12 10:30:00,152.43,153.39,151.74,153.38,182015.0,152.43,153.39,151.74,153.38,182015.0
2025-05-12 11:00:00,153.41,154.3,153.23,153.78,111780.0,153.41,154.3,153.23,153.78,111780.0
2025-05-12 11:30:00,153.77,154.61,153.7,154.61,112429.0,153.77,154.61,153.7,154.61,112429.0
2025-05-12 12:00:00,154.58,155.94,154.57,155.0,72639.0,154.58,155.94,154.57,155.0,72639.0
2025-05-12 12:30:00,155.14,156.16,155.04,156.14,59450.0,155.14,156.16,155.04,156.14,59450.0
2025-05-12 13:00:00,156.15,156.53,155.8,156.17,78283.0,156.15,156.53,155.8,156.17,78283.0
2025-05-12 13:30:00,156.13,156.31,155.5,155.59,70614.0,156.13,156.31,155.5,155.59,70614.0
2025-05-12 14:00:00,155.59,155.96,154.99,155.22,47507.0,155.59,155.96,154.99,155.22,47507.0
2025-05-12 14:30:00,155.2,155.64,155.13,155.43,56340.0,155.2,155.64,155.13,155.43,56340.0
2025-05-12 15:00:00,155.49,155.79,155.17,155.4,71028.0,155.49,155.79,155.17,155.4,71028.0
2025-05-12 15:30:00,155.46,156.14,154.99,156.13,433732.0,155.46,156.14,154.99,156.13,433732.0
2025-05-13 09:30:00,155.0,155.95,154.14,155.59,33596.0,155.0,155.95,154.14,155.59,33596.0
2025-05-13 10:00:00,155.6,155.8,153.79,153.79,128827.0,155.6,155.8,153.79,153.79,128827.0
2025-05-13 10:30:00,153.98,154.18,152.82,153.35,33338.0,153.98,154.18,152.82,153.35,33338.0
2025-05-13 11:00:00,153.33,153.8,153.05,153.23,54656.0,153.33,153.8,153.05,153.23,54656.0
2025-05-13 11:30:00,153.19,153.37,152.12,152.13,48762.0,153.19,153.37,152.12,152.13,48762.0
2025-05-13 12:00:00,152.0,152.55,151.76,152.4,107112.0,152.0,152.55,151.76,152.4,107112.0
2025-05-13 12:30:00,152.43,152.76,152.03,152.48,117068.0,152.43,152.76,152.03,152.48,117068.0
2025-05-13 13:00:00,152.44,152.72,151.35,152.09,237700.0,152.44,152.72,151.35,152.09,237700.0
2025-05-13 13:30:00,152.04,152.53,151.59,151.74,52109.0,152.04,152.53,151.59,151.74,52109.0
2025-05-13 14:00:00,151.75,152.19,151.75,152.06,28328.0,151.75,152.19,151.75,152.06,28328.0
2025-05-13 14:30:00,152.05,152.35,151.91,152.21,59228.0,152.05,152.35,151.91,152.21,59228.0
2025-05-13 15:00:00,152.21,152.21,151.49,152.01,118714.0,152.21,152.21,151.49,152.01,118714.0
2025-05-13 15:30:00,152.03,152.15,150.61,150.62,401079.0,152.03,152.15,150.61,150.62,401079.0
2025-05-14 09:30:00,150.68,151.97,148.91,149.03,100583.0,150.68,151.97,148.91,149.03,100583.0
2025-05-14 10:00:00,149.05,149.29,147.47,147.59,45911.0,149.05,149.29,147.47,147.59,45911.0
2025-05-14 10:30:00,147.46,147.65,146.37,146.37,65409.0,147.46,147.65,146.37,146.37,65409.0
2025-05-14 11:00:00,146.5,146.5,145.38,145.74,107137.0,146.5,146.5,145.38,145.74,107137.0
2025-05-14 11:30:00,145.65,146.32,145.38,145.47,108237.0,145.65,146.32,145.38,145.47,108237.0
2025-05-14 12:00:00,145.46,145.96,145.05,145.8,103152.0,145.46,145.96,145.05,145.8,103152.0
2025-05-14 12:30:00,145.83,145.92,144.8,145.58,162179.0,145.83,145.92,144.8,145.58,162179.0
2025-05-14 13:00:00,145.51,145.51,143.89,144.24,107684.0,145.51,145.51,143.89,144.24,107684.0
2025-05-14 13:30:00,144.21,144.57,143.77,144.06,71389.0,144.21,144.57,143.77,144.06,71389.0
2025-05-14 14:00:00,144.09,144.18,143.0,143.07,62898.0,144.09,144.18,143.0,143.07,62898.0
2025-05-14 14:30:00,143.07,143.98,143.07,143.31,158820.0,143.07,143.98,143.07,143.31,158820.0
2025-05-14 15:00:00,143.31,143.59,142.48,142.48,68626.0,143.31,143.59,142.48,142.48,68626.0
2025-05-14 15:30:00,142.37,142.65,141.67,141.81,343692.0,142.37,142.65,141.67,141.81,343692.0
2025-05-15 09:30:00,140.83,141.67,137.75,138.67,177522.0,140.83,141.67,137.75,138.67,177522.0
2025-05-15 10:00:00,138.73,139.57,137.61,137.78,118757.0,138.73,139.57,137.61,137.78,118757.0
2025-05-15 10:30:00,137.85,138.24,137.34,137.93,107923.0,137.85,138.24,137.34,137.93,107923.0
2025-05-15 11:00:00,137.98,139.03,137.82,138.97,83925.0,137.98,139.03,137.82,138.97,83925.0
2025-05-15 11:30:00,139.07,140.22,138.81,140.13,71566.0,139.07,140.22,138.81,140.13,71566.0
2025-05-15 12:00:00,140.06,140.29,139.72,139.8,55469.0,140.06,140.29,139.72,139.8,55469.0
2025-05-15 12:30:00,139.79,140.14,139.34,139.89,83424.0,139.79,140.14,139.34,139.89,83424.0
2025-05-15 13:00:00,139.9,140.43,139.88,140.25,69950.0,139.9,140.43,139.88,140.25,69950.0
2025-05-15 13:30:00,140.26,140.3,139.6,139.95,112197.0,140.26,140.3,139.6,139.95,112197.0
2025-05-15 14:00:00,139.96,140.74,139.81,140.54,68904.0,139.96,140.74,139.81,140.54,68904.0
2025-05-15 14:30:00,140.52,140.8,140.44,140.71,65644.0,140.52,140.8,140.44,140.71,65644.0
2025-05-15 15:00:00,140.75,140.96,140.28,140.56,119765.0,140.75,140.96,140.28,140.56,119765.0
2025-05-15 15:30:00,140.6,140.88,140.13,140.49,309542.0,140.6,140.88,140.13,140.49,309542.0
2025-05-16 09:30:00,140.89,140.89,138.0,140.13,122609.0,140.89,140.89,138.0,140.13,122609.0
2025-05-16 10:00:00,139.97,140.58,139.58,140.25,114971.0,139.97,140.58,139.58,140.25,114971.0
2025-05-16 10:30:00,140.34,141.51,140.21,141.32,70766.0,140.34,141.51,140.21,141.32,70766.0
2025-05-16 11:00:00,141.35,142.31,141.35,142.28,90724.0,141.35,142.31,141.35,142.28,90724.0
2025-05-16 11:30:00,142.26,142.65,142.06,142.17,98932.0,142.26,142.65,142.06,142.17,98932.0
2025-05-16 12:00:00,142.21,143.09,142.17,142.91,76820.0,142.21,143.09,142.17,142.91,76820.0
2025-05-16 12:30:00,142.91,143.28,142.85,143.17,65875.0,142.91,143.28,142.85,143.17,65875.0
2025-05-16 13:00:00,143.16,143.75,143.11,143.29,76899.0,143.16,143.75,143.11,143.29,76899.0
2025-05-16 13:30:00,143.28,143.38,143.07,143.22,33879.0,143.28,143.38,143.07,143.22,33879.0
2025-05-16 14:00:00,143.24,143.3,142.96,143.19,65372.0,143.24,143.3,142.96,143.19,65372.0
2025-05-16 14:30:00,143.18,143.28,142.96,143.03,104303.0,143.18,143.28,142.96,143.03,104303.0
2025-05-16 15:00:00,143.09,143.36,142.97,143.2,128844.0,143.09,143.36,142.97,143.2,128844.0
2025-05-16 15:30:00,143.16,143.21,142.38,142.81,219499.0,143.16,143.21,142.38,142.81,219499.0
2025-05-19 09:30:00,140.09,141.43,139.12,139.73,164833.0,140.09,141.43,139.12,139.73,164833.0
2025-05-19 10:00:00,139.71,140.22,139.24,140.03,175262.0,139.71,140.22,139.24,140.03,175262.0
2025-05-19 10:30:00,139.94,141.17,139.9,141.04,136026.0,139.94,141.17,139.9,141.04,136026.0
2025-05-19 11:00:00,141.1,141.73,140.93,141.31,102109.0,141.1,141.73,140.93,141.31,102109.0
2025-05-19 11:30:00,141.31,141.73,140.9,141.66,84362.0,141.31,141.73,140.9,141.66,84362.0
2025-05-19 12:00:00,141.61,142.03,141.46,141.91,92473.0,141.61,142.03,141.46,141.91,92473.0
2025-05-19 12:30:00,141.86,142.46,141.82,142.22,95041.0,141.86,142.46,141.82,142.22,95041.0
2025-05-19 13:00:00,142.22,142.63,142.01,142.63,109462.0,142.22,142.63,142.01,142.63,109462.0
2025-05-19 13:30:00,142.6,142.79,142.4,142.58,88602.0,142.6,142.79,142.4,142.58,88602.0
2025-05-19 14:00:00,142.58,142.98,142.32,142.48,98546.0,142.58,142.98,142.32,142.48,98546.0
2025-05-19 14:30:00,142.48,142.89,142.37,142.61,93962.0,142.48,142.89,142.37,142.61,93962.0
2025-05-19 15:00:00,142.61,143.05,142.6,142.88,180724.0,142.61,143.05,142.6,142.88,180724.0
2025-05-19 15:30:00,142.88,143.57,142.69,143.54,409069.0,142.88,143.57,142.69,143.54,409069.0
2025-05-20 09:30:00,143.56,144.25,142.89,143.21,41691.0,143.56,144.25,142.89,143.21,41691.0
2025-05-20 10:00:00,143.38,143.9,143.2,143.55,31904.0,143.38,143.9,143.2,143.55,31904.0
2025-05-20 10:30:00,143.61,144.01,142.88,142.95,52917.0,143.61,144.01,142.88,142.95,52917.0
2025-05-20 11:00:00,142.93,145.78,142.87,144.6,107773.0,142.93,145.78,142.87,144.6,107773.0
2025-05-20 11:30:00,144.6,144.61,143.3,143.71,70735.0,144.6,144.61,143.3,143.71,70735.0
2025-05-20 12:00:00,143.64,143.82,143.36,143.5,15795.0,143.64,143.82,143.36,143.5,15795.0
2025-05-20 12:30:00,143.44,143.44,143.11,143.19,15736.0,143.44,143.44,143.11,143.19,15736.0
2025-05-20 13:00:00,143.19,143.62,143.11,143.58,34146.0,143.19,143.62,143.11,143.58,34146.0
2025-05-20 13:30:00,143.58,144.49,143.57,144.37,75867.0,143.58,144.49,143.57,144.37,75867.0
2025-05-20 14:00:00,144.34,144.75,144.28,144.38,73552.0,144.34,144.75,144.28,144.38,73552.0
2025-05-20 14:30:00,144.38,144.69,144.3,144.55,115267.0,144.38,144.69,144.3,144.55,115267.0
2025-05-20 15:00:00,144.53,144.59,143.91,144.02,134753.0,144.53,144.59,143.91,144.02,134753.0
2025-05-20 15:30:00,144.06,145.04,143.85,145.0,305279.0,144.06,145.04,143.85,145.0,305279.0
2025-05-21 09:30:00,142.93,144.73,140.97,141.17,78561.0,142.93,144.73,140.97,141.17,78561.0
2025-05-21 10:00:00,141.27,141.8,139.86,140.1,46693.0,141.27,141.8,139.86,140.1,46693.0
2025-05-21 10:30:00,140.17,140.6,139.18,139.62,38760.0,140.17,140.6,139.18,139.62,38760.0
2025-05-21 11:00:00,139.67,140.43,139.44,139.98,63786.0,139.67,140.43,139.44,139.98,63786.0
2025-05-21 11:30:00,140.01,140.56,139.83,140.3,103664.0,140.01,140.56,139.83,140.3,103664.0
2025-05-21 12:00:00,140.37,140.38,139.86,140.25,52262.0,140.37,140.38,139.86,140.25,52262.0
2025-05-21 12:30:00,140.14,140.24,139.63,139.71,51957.0,140.14,140.24,139.63,139.71,51957.0
2025-05-21 13:00:00,139.71,139.99,138.97,139.0,106657.0,139.71,139.99,138.97,139.0,106657.0
2025-05-21 13:30:00,138.98,139.67,138.65,138.85,62967.0,138.98,139.67,138.65,138.85,62967.0
2025-05-21 14:00:00,138.77,138.78,138.1,138.19,49249.0,138.77,138.78,138.1,138.19,49249.0
2025-05-21 14:30:00,138.19,138.96,138.15,138.68,91402.0,138.19,138.96,138.15,138.68,91402.0
2025-05-21 15:00:00,138.69,138.75,137.75,137.82,86574.0,138.69,138.75,137.75,137.82,86574.0
2025-05-21 15:30:00,137.82,138.09,137.26,137.29,166145.0,137.82,138.09,137.26,137.29,166145.0
2025-05-22 09:30:00,136.41,136.65,135.39,136.18,66858.0,136.41,136.65,135.39,136.18,66858.0
2025-05-22 10:00:00,136.27,137.37,136.27,136.59,33531.0,136.27,137.37,136.27,136.59,33531.0
2025-05-22 10:30:00,136.6,136.71,135.99,136.44,32549.0,136.6,136.71,135.99,136.44,32549.0
2025-05-22 11:00:00,136.5,136.71,135.99,135.99,17101.0,136.5,136.71,135.99,135.99,17101.0
2025-05-22 11:30:00,135.99,136.82,135.85,136.71,16252.0,135.99,136.82,135.85,136.71,16252.0
2025-05-22 12:00:00,136.77,137.44,136.74,137.43,23117.0,136.77,137.44,136.74,137.43,23117.0
2025-05-22 12:30:00,137.46,137.54,136.69,136.75,48413.0,137.46,137.54,136.69,136.75,48413.0
2025-05-22 13:00:00,136.82,137.86,136.71,137.67,63563.0,136.82,137.86,136.71,137.67,63563.0
2025-05-22 13:30:00,137.72,138.08,137.63,137.77,74805.0,137.72,138.08,137.63,137.77,74805.0
2025-05-22 14:00:00,137.81,138.24,137.75,138.15,83899.0,137.81,138.24,137.75,138.15,83899.0
2025-05-22 14:30:00,138.15,138.26,137.76,138.19,76395.0,138.15,138.26,137.76,138.19,76395.0
2025-05-22 15:00:00,138.24,138.39,138.15,138.3,87956.0,138.24,138.39,138.15,138.3,87956.0
2025-05-22 15:30:00,138.3,138.46,137.7,138.04,236160.0,138.3,138.46,137.7,138.04,236160.0
2025-05-23 09:30:00,135.96,137.55,135.96,136.29,115047.0,135.96,137.55,135.96,136.29,115047.0
2025-05-23 10:00:00,136.29,136.6,134.64,135.19,113030.0,136.29,136.6,134.64,135.19,113030.0
2025-05-23 10:30:00,135.21,135.75,134.8,134.99,92737.0,135.21,135.75,134.8,134.99,92737.0
2025-05-23 11:00:00,135.07,135.98,135.04,135.93,40531.0,135.07,135.98,135.04,135.93,40531.0
2025-05-23 11:30:00,135.93,136.41,135.75,135.88,44273.0,135.93,136.41,135.75,135.88,44273.0
2025-05-23 12:00:00,135.81,135.89,135.38,135.69,28009.0,135.81,135.89,135.38,135.69,28009.0
2025-05-23 12:30:00,135.57,135.99,135.21,135.94,60231.0,135.57,135.99,135.21,135.94,60231.0
2025-05-23 13:00:00,135.95,136.53,135.72,136.31,67114.0,135.95,136.53,135.72,136.31,67114.0
2025-05-23 13:30:00,136.2,136.99,135.93,136.75,56293.0,136.2,136.99,135.93,136.75,56293.0
2025-05-23 14:00:00,136.55,137.01,136.54,136.91,47175.0,136.55,137.01,136.54,136.91,47175.0
2025-05-23 14:30:00,136.8,137.51,136.75,137.44,88790.0,136.8,137.51,136.75,137.44,88790.0
2025-05-23 15:00:00,137.42,137.82,137.17,137.3,138809.0,137.42,137.82,137.17,137.3,138809.0
2025-05-23 15:30:00,137.32,137.88,136.7,136.98,220833.0,137.32,137.88,136.7,136.98,220833.0
2025-05-27 09:30:00,139.84,141.95,139.55,140.48,94332.0,139.84,141.95,139.55,140.48,94332.0
2025-05-27 10:00:00,140.48,141.38,139.76,141.22,56701.0,140.48,141.38,139.76,141.22,56701.0
2025-05-27 10:30:00,141.23,141.91,141.16,141.46,43093.0,141.23,141.91,141.16,141.46,43093.0
2025-05-27 11:00:00,141.39,141.87,141.26,141.6,42363.0,141.39,141.87,141.26,141.6,42363.0
2025-05-27 11:30:00,141.69,141.91,141.1,141.28,31668.0,141.69,141.91,141.1,141.28,31668.0
2025-05-27 12:00:00,141.28,141.51,141.08,141.28,22390.0,141.28,141.51,141.08,141.28,22390.0
2025-05-27 12:30:00,141.24,141.87,141.07,141.87,35260.0,141.24,141.87,141.07,141.87,35260.0
2025-05-27 13:00:00,141.87,141.91,140.93,140.95,97558.0,141.87,141.91,140.93,140.95,97558.0
2025-05-27 13:30:00,141.03,141.41,140.88,141.31,68584.0,141.03,141.41,140.88,141.31,68584.0
2025-05-27 14:00:00,141.26,141.35,140.79,140.79,33740.0,141.26,141.35,140.79,140.79,33740.0
2025-05-27 14:30:00,140.85,140.9,140.36,140.47,59271.0,140.85,140.9,140.36,140.47,59271.0
2025-05-27 15:00:00,140.41,140.67,140.27,140.27,78216.0,140.41,140.67,140.27,140.27,78216.0
2025-05-27 15:30:00,140.31,140.76,140.28,140.55,222470.0,140.31,140.76,140.28,140.55,222470.0
2025-05-28 09:30:00,140.1,140.87,138.73,139.87,60107.0,140.1,140.87,138.73,139.87,60107.0
2025-05-28 10:00:00,139.89,140.02,138.99,139.16,48819.0,139.89,140.02,138.99,139.16,48819.0
2025-05-28 10:30:00,139.16,139.16,138.2,138.53,38731.0,139.16,139.16,138.2,138.53,38731.0
2025-05-28 11:00:00,138.51,139.0,138.38,138.78,37162.0,138.51,139.0,138.38,138.78,37162.0
2025-05-28 11:30:00,138.71,139.25,138.64,138.89,45359.0,138.71,139.25,138.64,138.89,45359.0
2025-05-28 12:00:00,139.01,139.45,139.0,139.31,31408.0,139.01,139.45,139.0,139.31,31408.0
2025-05-28 12:30:00,139.31,139.41,139.09,139.32,31502.0,139.31,139.41,139.09,139.32,31502.0
2025-05-28 13:00:00,139.25,139.75,139.23,139.41,38589.0,139.25,139.75,139.23,139.41,38589.0
2025-05-28 13:30:00,139.35,139.43,138.77,138.81,50743.0,139.35,139.43,138.77,138.81,50743.0
2025-05-28 14:00:00,138.79,139.4,138.79,139.23,50564.0,138.79,139.4,138.79,139.23,50564.0
2025-05-28 14:30:00,139.25,139.32,138.52,139.01,65880.0,139.25,139.32,138.52,139.01,65880.0
2025-05-28 15:00:00,138.93,139.27,138.82,138.95,61443.0,138.93,139.27,138.82,138.95,61443.0
2025-05-28 15:30:00,139.04,139.05,138.36,138.71,253579.0,139.04,139.05,138.36,138.71,253579.0
2025-05-29 09:30:00,140.59,140.64,138.0,140.09,92311.0,140.59,140.64,138.0,140.09,92311.0
2025-05-29 10:00:00,140.08,140.59,139.18,139.26,71164.0,140.08,140.59,139.18,139.26,71164.0
2025-05-29 10:30:00,139.24,139.38,138.6,139.35,56729.0,139.24,139.38,138.6,139.35,56729.0
2025-05-29 11:00:00,139.36,139.69,139.12,139.59,51394.0,139.36,139.69,139.12,139.59,51394.0
2025-05-29 11:30:00,139.58,139.64,137.92,138.0,53924.0,139.58,139.64,137.92,138.0,53924.0
2025-05-29 12:00:00,137.85,138.62,137.75,138.48,79221.0,137.85,138.62,137.75,138.48,79221.0
2025-05-29 12:30:00,138.48,139.07,138.38,139.05,88518.0,138.48,139.07,138.38,139.05,88518.0
2025-05-29 13:00:00,139.06,139.37,138.94,138.96,71243.0,139.06,139.37,138.94,138.96,71243.0
2025-05-29 13:30:00,138.97,139.38,138.95,139.19,95103.0,138.97,139.38,138.95,139.19,95103.0
2025-05-29 14:00:00,139.14,139.68,139.14,139.62,51065.0,139.14,139.68,139.14,139.62,51065.0
2025-05-29 14:30:00,139.66,140.83,139.6,140.6,169926.0,139.66,140.83,139.6,140.6,169926.0
2025-05-29 15:00:00,140.72,141.67,140.64,141.32,172247.0,140.72,141.67,140.64,141.32,172247.0
2025-05-29 15:30:00,141.32,141.54,140.8,140.98,302775.0,141.32,141.54,140.8,140.98,302775.0
2025-05-30 09:30:00,141.25,141.33,137.33,139.22,91534.0,141.25,141.33,137.33,139.22,91534.0
2025-05-30 10:00:00,139.32,139.87,138.81,139.87,42929.0,139.32,139.87,138.81,139.87,42929.0
2025-05-30 10:30:00,139.81,140.13,139.34,139.96,54333.0,139.81,140.13,139.34,139.96,54333.0
2025-05-30 11:00:00,140.03,140.15,139.44,140.06,38347.0,140.03,140.15,139.44,140.06,38347.0
2025-05-30 11:30:00,140.01,140.05,139.6,139.69,14358.0,140.01,140.05,139.6,139.69,14358.0
2025-05-30 12:00:00,139.58,139.92,138.7,138.7,21226.0,139.58,139.92,138.7,138.7,21226.0
2025-05-30 12:30:00,138.74,138.75,138.05,138.71,18484.0,138.74,138.75,138.05,138.71,18484.0
2025-05-30 13:00:00,138.68,139.03,138.57,138.86,24995.0,138.68,139.03,138.57,138.86,24995.0
2025-05-30 13:30:00,138.86,139.32,138.75,139.0,23325.0,138.86,139.32,138.75,139.0,23325.0
2025-05-30 14:00:00,139.08,139.62,139.01,139.55,39777.0,139.08,139.62,139.01,139.55,39777.0
2025-05-30 14:30:00,139.55,139.93,139.37,139.67,35527.0,139.55,139.93,139.37,139.67,35527.0
2025-05-30 15:00:00,139.72,140.39,139.67,140.39,57129.0,139.72,140.39,139.67,140.39,57129.0
2025-05-30 15:30:00,140.35,140.54,139.57,140.28,278471.0,140.35,140.54,139.57,140.28,278471.0
2025-06-02 09:30:00,139.14,139.4,136.42,137.47,95216.0,139.14,139.4,136.42,137.47,95216.0
2025-06-02 10:00:00,137.33,139.54,136.74,139.52,51541.0,137.33,139.54,136.74,139.52,51541.0
2025-06-02 10:30:00,139.5,139.66,138.85,139.38,51847.0,139.5,139.66,138.85,139.38,51847.0
2025-06-02 11:00:00,139.44,139.62,138.86,139.09,32360.0,139.44,139.62,138.86,139.09,32360.0
2025-06-02 11:30:00,139.02,139.53,138.61,139.0,24954.0,139.02,139.53,138.61,139.0,24954.0
2025-06-02 12:00:00,138.94,139.32,138.91,139.26,23658.0,138.94,139.32,138.91,139.26,23658.0
2025-06-02 12:30:00,139.27,139.62,139.1,139.52,32531.0,139.27,139.62,139.1,139.52,32531.0
2025-06-02 13:00:00,139.4,139.43,138.7,138.77,68299.0,139.4,139.43,138.7,138.77,68299.0
2025-06-02 13:30:00,138.72,138.87,138.44,138.81,41390.0,138.72,138.87,138.44,138.81,41390.0
2025-06-02 14:00:00,138.75,139.2,138.58,138.94,56212.0,138.75,139.2,138.58,138.94,56212.0
2025-06-02 14:30:00,138.98,139.28,138.97,139.17,59279.0,138.98,139.28,138.97,139.17,59279.0
2025-06-02 15:00:00,139.22,139.43,139.17,139.28,62945.0,139.22,139.43,139.17,139.28,62945.0
2025-06-02 15:30:00,139.28,139.33,138.66,139.08,189644.0,139.28,139.33,138.66,139.08,189644.0
2025-06-03 09:30:00,138.51,139.68,136.41,139.08,72551.0,138.51,139.68,136.41,139.08,72551.0
2025-06-03 10:00:00,139.08,139.46,138.18,139.46,32487.0,139.08,139.46,138.18,139.46,32487.0
2025-06-03 10:30:00,139.48,140.26,139.41,140.09,34185.0,139.48,140.26,139.41,140.09,34185.0
2025-06-03 11:00:00,140.02,141.0,140.02,140.9,45559.0,140.02,141.0,140.02,140.9,45559.0
2025-06-03 11:30:00,140.88,141.16,140.55,140.69,20642.0,140.88,141.16,140.55,140.69,20642.0
2025-06-03 12:00:00,140.8,141.36,140.78,141.0,41532.0,140.8,141.36,140.78,141.0,41532.0
2025-06-03 12:30:00,140.9,141.95,140.87,141.86,54165.0,140.9,141.95,140.87,141.86,54165.0
2025-06-03 13:00:00,141.78,142.42,141.62,142.28,84439.0,141.78,142.42,141.62,142.28,84439.0
2025-06-03 13:30:00,142.3,143.39,142.19,143.1,110318.0,142.3,143.39,142.19,143.1,110318.0
2025-06-03 14:00:00,143.06,143.11,142.29,142.44,54579.0,143.06,143.11,142.29,142.44,54579.0
2025-06-03 14:30:00,142.49,143.0,142.44,142.62,54567.0,142.49,143.0,142.44,142.62,54567.0
2025-06-03 15:00:00,142.59,142.59,142.04,142.11,78008.0,142.59,142.59,142.04,142.11,78008.0
2025-06-03 15:30:00,142.15,142.83,141.92,142.77,219107.0,142.15,142.83,141.92,142.77,219107.0
2025-06-04 09:30:00,144.04,148.28,143.0,147.01,171030.0,144.04,148.28,143.0,147.01,171030.0
2025-06-04 10:00:00,146.84,147.86,145.61,147.8,70919.0,146.84,147.86,145.61,147.8,70919.0
2025-06-04 10:30:00,147.87,148.48,147.81,148.25,74424.0,147.87,148.48,147.81,148.25,74424.0
2025-06-04 11:00:00,148.29,149.0,148.06,148.59,84603.0,148.29,149.0,148.06,148.59,84603.0
2025-06-04 11:30:00,148.62,148.65,147.88,148.03,85642.0,148.62,148.65,147.88,148.03,85642.0
2025-06-04 12:00:00,148.12,148.23,147.37,147.68,37095.0,148.12,148.23,147.37,147.68,37095.0
2025-06-04 12:30:00,147.68,148.35,147.57,148.02,106409.0,147.68,148.35,147.57,148.02,106409.0
2025-06-04 13:00:00,148.11,148.77,148.1,148.72,100721.0,148.11,148.77,148.1,148.72,100721.0
2025-06-04 13:30:00,148.71,148.97,148.29,148.59,75566.0,148.71,148.97,148.29,148.59,75566.0
2025-06-04 14:00:00,148.62,148.8,148.4,148.48,95213.0,148.62,148.8,148.4,148.48,95213.0
2025-06-04 14:30:00,148.52,148.84,148.32,148.49,96075.0,148.52,148.84,148.32,148.49,96075.0
2025-06-04 15:00:00,148.5,148.51,147.67,147.74,133860.0,148.5,148.51,147.67,147.74,133860.0
2025-06-04 15:30:00,147.74,148.07,147.41,147.85,366605.0,147.74,148.07,147.41,147.85,366605.0
2025-06-05 09:30:00,148.86,149.16,147.33,147.97,168441.0,148.86,149.16,147.33,147.97,168441.0
2025-06-05 10:00:00,147.97,149.86,147.72,149.81,146415.0,147.97,149.86,147.72,149.81,146415.0
2025-06-05 10:30:00,149.75,149.83,148.29,148.59,117556.0,149.75,149.83,148.29,148.59,117556.0
2025-06-05 11:00:00,148.61,148.88,148.15,148.69,87948.0,148.61,148.88,148.15,148.69,87948.0
2025-06-05 11:30:00,148.69,149.22,148.66,149.13,69449.0,148.69,149.22,148.66,149.13,69449.0
2025-06-05 12:00:00,149.13,149.33,148.78,148.99,46035.0,149.13,149.33,148.78,148.99,46035.0
2025-06-05 12:30:00,148.99,149.17,148.2,148.35,74644.0,148.99,149.17,148.2,148.35,74644.0
2025-06-05 13:00:00,148.35,148.46,148.12,148.33,72444.0,148.35,148.46,148.12,148.33,72444.0
2025-06-05 13:30:00,148.34,148.45,147.93,147.95,131583.0,148.34,148.45,147.93,147.95,131583.0
2025-06-05 14:00:00,148.0,148.1,147.18,147.85,192514.0,148.0,148.1,147.18,147.85,192514.0
2025-06-05 14:30:00,147.87,148.06,147.48,147.5,77991.0,147.87,148.06,147.48,147.5,77991.0
2025-06-05 15:00:00,147.47,147.74,146.44,146.88,296495.0,147.47,147.74,146.44,146.88,296495.0
2025-06-05 15:30:00,146.87,147.36,146.6,147.35,625688.0,146.87,147.36,146.6,147.35,625688.0
2025-06-06 09:30:00,148.22,151.97,147.62,151.82,164229.0,148.22,151.97,147.62,151.82,164229.0
2025-06-06 10:00:00,151.78,152.2,151.17,151.61,111427.0,151.78,152.2,151.17,151.61,111427.0
2025-06-06 10:30:00,151.61,152.08,151.21,151.21,66910.0,151.61,152.08,151.21,151.21,66910.0
2025-06-06 11:00:00,151.43,152.19,151.17,151.62,122505.0,151.43,152.19,151.17,151.62,122505.0
2025-06-06 11:30:00,151.62,151.79,151.27,151.35,77871.0,151.62,151.79,151.27,151.35,77871.0
2025-06-06 12:00:00,151.37,151.6,151.29,151.35,40458.0,151.37,151.6,151.29,151.35,40458.0
2025-06-06 12:30:00,151.4,151.6,150.98,151.25,54126.0,151.4,151.6,150.98,151.25,54126.0
2025-06-06 13:00:00,151.3,151.94,151.19,151.89,69907.0,151.3,151.94,151.19,151.89,69907.0
2025-06-06 13:30:00,151.92,151.97,151.33,151.39,72883.0,151.92,151.97,151.33,151.39,72883.0
2025-06-06 14:00:00,151.37,151.5,151.03,151.08,82450.0,151.37,151.5,151.03,151.08,82450.0
2025-06-06 14:30:00,151.09,151.38,150.88,151.36,74107.0,151.09,151.38,150.88,151.36,74107.0
2025-06-06 15:00:00,151.35,151.62,151.26,151.31,97237.0,151.35,151.62,151.26,151.31,97237.0
2025-06-06 15:30:00,151.35,152.34,151.3,152.3,382493.0,151.35,152.34,151.3,152.3,382493.0
2025-06-09 09:30:00,154.26,154.37,152.07,152.15,82760.0,154.26,154.37,152.07,152.15,82760.0
2025-06-09 10:00:00,152.41,153.21,151.58,152.57,95558.0,152.41,153.21,151.58,152.57,95558.0
2025-06-09 10:30:00,152.61,153.07,152.14,152.72,45668.0,152.61,153.07,152.14,152.72,45668.0
2025-06-09 11:00:00,152.76,153.65,152.69,153.38,61100.0,152.76,153.65,152.69,153.38,61100.0
2025-06-09 11:30:00,153.36,153.47,153.0,153.2,176595.0,153.36,153.47,153.0,153.2,176595.0
2025-06-09 12:00:00,153.22,153.71,153.06,153.61,50177.0,153.22,153.71,153.06,153.61,50177.0
2025-06-09 12:30:00,153.61,154.3,153.38,154.03,57030.0,153.61,154.3,153.38,154.03,57030.0
2025-06-09 13:00:00,154.03,154.83,153.95,154.59,48841.0,154.03,154.83,153.95,154.59,48841.0
2025-06-09 13:30:00,154.51,154.8,154.39,154.59,55450.0,154.51,154.8,154.39,154.59,55450.0
2025-06-09 14:00:00,154.59,154.73,154.23,154.52,111387.0,154.59,154.73,154.23,154.52,111387.0
2025-06-09 14:30:00,154.49,154.77,154.44,154.59,72311.0,154.49,154.77,154.44,154.59,72311.0
2025-06-09 15:00:00,154.59,154.61,153.85,153.87,114301.0,154.59,154.61,153.85,153.87,114301.0
2025-06-09 15:30:00,153.87,154.37,153.7,154.09,455519.0,153.87,154.37,153.7,154.09,455519.0
2025-06-10 09:30:00,154.5,157.72,153.93,156.76,130194.0,154.5,157.72,153.93,156.76,130194.0
2025-06-10 10:00:00,156.72,159.26,156.5,159.17,173669.0,156.72,159.26,156.5,159.17,173669.0
2025-06-10 10:30:00,159.27,160.5,158.63,160.15,94560.0,159.27,160.5,158.63,160.15,94560.0
2025-06-10 11:00:00,160.24,160.63,158.9,159.97,130180.0,160.24,160.63,158.9,159.97,130180.0
2025-06-10 11:30:00,159.94,160.13,159.2,159.34,79776.0,159.94,160.13,159.2,159.34,79776.0
2025-06-10 12:00:00,159.34,159.76,158.93,159.57,49571.0,159.34,159.76,158.93,159.57,49571.0
2025-06-10 12:30:00,159.62,160.29,159.58,160.16,83671.0,159.62,160.29,159.58,160.16,83671.0
2025-06-10 13:00:00,160.17,160.3,159.62,160.18,63933.0,160.17,160.3,159.62,160.18,63933.0
2025-06-10 13:30:00,160.13,160.21,159.76,159.78,44408.0,160.13,160.21,159.76,159.78,44408.0
2025-06-10 14:00:00,159.87,159.87,159.01,159.14,74254.0,159.87,159.87,159.01,159.14,74254.0
2025-06-10 14:30:00,159.13,159.61,158.96,159.53,83629.0,159.13,159.61,158.96,159.53,83629.0
2025-06-10 15:00:00,159.53,159.65,159.23,159.33,129350.0,159.53,159.65,159.23,159.33,129350.0
2025-06-10 15:30:00,159.33,160.02,158.96,159.76,407449.0,159.33,160.02,158.96,159.76,407449.0
2025-06-11 09:30:00,160.05,163.79,159.51,160.08,175304.0,160.05,163.79,159.51,160.08,175304.0
2025-06-11 10:00:00,160.15,160.87,159.2,160.07,92840.0,160.15,160.87,159.2,160.07,92840.0
2025-06-11 10:30:00,160.06,160.48,159.84,160.11,59251.0,160.06,160.48,159.84,160.11,59251.0
2025-06-11 11:00:00,160.12,160.19,159.34,159.42,94591.0,160.12,160.19,159.34,159.42,94591.0
2025-06-11 11:30:00,159.42,159.83,159.32,159.71,65026.0,159.42,159.83,159.32,159.71,65026.0
2025-06-11 12:00:00,159.73,159.73,158.91,159.16,40836.0,159.73,159.73,158.91,159.16,40836.0
2025-06-11 12:30:00,159.16,159.79,159.16,159.51,79443.0,159.16,159.79,159.16,159.51,79443.0
2025-06-11 13:00:00,159.52,159.81,159.46,159.63,34339.0,159.52,159.81,159.46,159.63,34339.0
2025-06-11 13:30:00,159.63,159.76,158.95,159.04,93322.0,159.63,159.76,158.95,159.04,93322.0
2025-06-11 14:00:00,159.01,159.19,158.05,158.43,153479.0,159.01,159.19,158.05,158.43,153479.0
2025-06-11 14:30:00,158.43,158.8,158.13,158.51,78020.0,158.43,158.8,158.13,158.51,78020.0
2025-06-11 15:00:00,158.51,158.7,158.1,158.43,79723.0,158.51,158.7,158.1,158.43,79723.0
2025-06-11 15:30:00,158.36,159.1,158.13,158.87,461833.0,158.36,159.1,158.13,158.87,461833.0
2025-06-12 09:30:00,158.0,158.99,157.26,158.72,62717.0,158.0,158.99,157.26,158.72,62717.0
2025-06-12 10:00:00,158.53,159.76,158.01,159.66,58983.0,158.53,159.76,158.01,159.66,58983.0
2025-06-12 10:30:00,159.74,160.21,159.45,159.8,35803.0,159.74,160.21,159.45,159.8,35803.0
2025-06-12 11:00:00,159.84,160.23,158.96,159.32,37128.0,159.84,160.23,158.96,159.32,37128.0
2025-06-12 11:30:00,159.38,159.49,158.62,158.84,29402.0,159.38,159.49,158.62,158.84,29402.0
2025-06-12 12:00:00,158.9,159.36,158.78,159.21,26908.0,158.9,159.36,158.78,159.21,26908.0
2025-06-12 12:30:00,159.11,159.42,158.77,159.25,48371.0,159.11,159.42,158.77,159.25,48371.0
2025-06-12 13:00:00,159.26,159.69,159.25,159.27,36059.0,159.26,159.69,159.25,159.27,36059.0
2025-06-12 13:30:00,159.26,159.71,159.26,159.71,58084.0,159.26,159.71,159.26,159.71,58084.0
2025-06-12 14:00:00,159.71,159.78,158.96,159.03,85037.0,159.71,159.78,158.96,159.03,85037.0
2025-06-12 14:30:00,159.03,159.47,158.98,159.39,32382.0,159.03,159.47,158.98,159.39,32382.0
2025-06-12 15:00:00,159.39,159.55,158.99,159.2,84940.0,159.39,159.55,158.99,159.2,84940.0
2025-06-12 15:30:00,159.22,159.22,158.67,159.1,323672.0,159.22,159.22,158.67,159.1,323672.0
2025-06-13 09:30:00,156.06,158.58,156.06,157.08,43922.0,156.06,158.58,156.06,157.08,43922.0
2025-06-13 10:00:00,157.33,158.35,157.13,157.77,48980.0,157.33,158.35,157.13,157.77,48980.0
2025-06-13 10:30:00,157.89,158.36,157.47,158.27,32800.0,157.89,158.36,157.47,158.27,32800.0
2025-06-13 11:00:00,158.27,158.52,157.43,158.12,34271.0,158.27,158.52,157.43,158.12,34271.0
2025-06-13 11:30:00,158.14,158.73,158.01,158.58,22248.0,158.14,158.73,158.01,158.58,22248.0
2025-06-13 12:00:00,158.53,158.98,158.45,158.59,18516.0,158.53,158.98,158.45,158.59,18516.0
2025-06-13 12:30:00,158.57,158.95,158.29,158.77,26318.0,158.57,158.95,158.29,158.77,26318.0
2025-06-13 13:00:00,158.79,158.93,158.33,158.43,30205.0,158.79,158.93,158.33,158.43,30205.0
2025-06-13 13:30:00,158.42,158.71,158.27,158.46,28919.0,158.42,158.71,158.27,158.46,28919.0
2025-06-13 14:00:00,158.52,158.7,157.04,157.04,79187.0,158.52,158.7,157.04,157.04,79187.0
2025-06-13 14:30:00,157.07,157.22,156.52,157.01,46829.0,157.07,157.22,156.52,157.01,46829.0
2025-06-13 15:00:00,157.01,157.2,156.5,156.6,77010.0,157.01,157.2,156.5,156.6,77010.0
2025-06-13 15:30:00,156.66,157.01,156.39,156.89,189300.0,156.66,157.01,156.39,156.89,189300.0
2025-06-16 09:30:00,157.48,157.75,155.2,156.67,81951.0,157.48,157.75,155.2,156.67,81951.0
2025-06-16 10:00:00,156.66,158.74,156.66,158.72,36189.0,156.66,158.74,156.66,158.72,36189.0
2025-06-16 10:30:00,158.72,159.85,158.6,158.91,53167.0,158.72,159.85,158.6,158.91,53167.0
2025-06-16 11:00:00,158.88,158.88,156.97,157.12,90019.0,158.88,158.88,156.97,157.12,90019.0
2025-06-16 11:30:00,157.17,157.86,157.08,157.73,35164.0,157.17,157.86,157.08,157.73,35164.0
2025-06-16 12:00:00,157.73,158.72,157.72,158.65,46142.0,157.73,158.72,157.72,158.65,46142.0
2025-06-16 12:30:00,158.61,158.8,158.36,158.74,32565.0,158.61,158.8,158.36,158.74,32565.0
2025-06-16 13:00:00,158.7,159.44,158.63,159.36,65333.0,158.7,159.44,158.63,159.36,65333.0
2025-06-16 13:30:00,159.39,159.6,159.02,159.14,33065.0,159.39,159.6,159.02,159.14,33065.0
2025-06-16 14:00:00,158.97,159.09,158.52,158.56,51515.0,158.97,159.09,158.52,158.56,51515.0
2025-06-16 14:30:00,158.61,159.08,158.58,158.96,39939.0,158.61,159.08,158.58,158.96,39939.0
2025-06-16 15:00:00,159.0,159.14,158.7,158.86,45092.0,159.0,159.14,158.7,158.86,45092.0
2025-06-16 15:30:00,158.79,159.51,158.79,159.28,186898.0,158.79,159.51,158.79,159.28,186898.0
2025-06-17 09:30:00,157.45,158.99,156.42,157.75,154426.0,157.45,158.99,156.42,157.75,154426.0
2025-06-17 10:00:00,157.75,157.86,156.7,157.0,47370.0,157.75,157.86,156.7,157.0,47370.0
2025-06-17 10:30:00,157.24,157.47,156.43,156.67,58273.0,157.24,157.47,156.43,156.67,58273.0
2025-06-17 11:00:00,156.65,156.85,156.18,156.51,39526.0,156.65,156.85,156.18,156.51,39526.0
2025-06-17 11:30:00,156.48,157.05,156.03,156.96,69730.0,156.48,157.05,156.03,156.96,69730.0
2025-06-17 12:00:00,156.92,157.74,156.89,157.22,42095.0,156.92,157.74,156.89,157.22,42095.0
2025-06-17 12:30:00,157.22,157.77,155.81,155.82,112850.0,157.22,157.77,155.81,155.82,112850.0
2025-06-17 13:00:00,155.84,155.94,154.68,154.97,136025.0,155.84,155.94,154.68,154.97,136025.0
2025-06-17 13:30:00,154.97,155.56,154.5,154.52,155653.0,154.97,155.56,154.5,154.52,155653.0
2025-06-17 14:00:00,154.56,154.58,153.41,154.01,114293.0,154.56,154.58,153.41,154.01,114293.0
2025-06-17 14:30:00,154.0,154.26,153.68,154.01,103465.0,154.0,154.26,153.68,154.01,103465.0
2025-06-17 15:00:00,153.99,154.09,153.22,153.5,191106.0,153.99,154.09,153.22,153.5,191106.0
2025-06-17 15:30:00,153.5,154.15,153.32,154.1,293545.0,153.5,154.15,153.32,154.1,293545.0
2025-06-18 09:30:00,155.01,155.61,153.9,154.98,96858.0,155.01,155.61,153.9,154.98,96858.0
2025-06-18 10:00:00,155.05,155.11,153.88,155.08,38914.0,155.05,155.11,153.88,155.08,38914.0
2025-06-18 10:30:00,155.12,155.39,154.88,154.99,25052.0,155.12,155.39,154.88,154.99,25052.0
2025-06-18 11:00:00,155.06,155.44,154.69,155.44,37549.0,155.06,155.44,154.69,155.44,37549.0
2025-06-18 11:30:00,155.41,155.69,155.1,155.19,33407.0,155.41,155.69,155.1,155.19,33407.0
2025-06-18 12:00:00,155.33,155.87,155.33,155.7,27641.0,155.33,155.87,155.33,155.7,27641.0
2025-06-18 12:30:00,155.71,155.77,155.5,155.69,20741.0,155.71,155.77,155.5,155.69,20741.0
2025-06-18 13:00:00,155.59,155.91,155.5,155.5,30011.0,155.59,155.91,155.5,155.5,30011.0
2025-06-18 13:30:00,155.55,155.55,154.56,155.14,36563.0,155.55,155.55,154.56,155.14,36563.0
2025-06-18 14:00:00,155.32,156.01,154.69,155.38,31426.0,155.32,156.01,154.69,155.38,31426.0
2025-06-18 14:30:00,155.32,155.78,154.3,154.46,37465.0,155.32,155.78,154.3,154.46,37465.0
2025-06-18 15:00:00,154.43,155.08,154.18,154.26,70017.0,154.43,155.08,154.18,154.26,70017.0
2025-06-18 15:30:00,154.22,154.75,154.14,154.61,222810.0,154.22,154.75,154.14,154.61,222810.0
2025-06-20 09:30:00,155.6,156.91,154.37,155.71,164535.0,155.6,156.91,154.37,155.71,164535.0
2025-06-20 10:00:00,155.49,155.97,154.56,155.35,52934.0,155.49,155.97,154.56,155.35,52934.0
2025-06-20 10:30:00,155.27,155.51,154.77,155.2,37863.0,155.27,155.51,154.77,155.2,37863.0
2025-06-20 11:00:00,155.08,155.35,154.7,155.31,30964.0,155.08,155.35,154.7,155.31,30964.0
2025-06-20 11:30:00,155.21,155.56,154.44,154.56,35296.0,155.21,155.56,154.44,154.56,35296.0
2025-06-20 12:00:00,154.64,154.67,154.14,154.28,39047.0,154.64,154.67,154.14,154.28,39047.0
2025-06-20 12:30:00,154.45,154.54,154.03,154.13,23922.0,154.45,154.54,154.03,154.13,23922.0
2025-06-20 13:00:00,154.15,154.58,153.82,154.03,27313.0,154.15,154.58,153.82,154.03,27313.0
2025-06-20 13:30:00,154.03,154.36,153.99,154.09,27872.0,154.03,154.36,153.99,154.09,27872.0
2025-06-20 14:00:00,154.09,154.79,154.03,154.64,71900.0,154.09,154.79,154.03,154.64,71900.0
2025-06-20 14:30:00,154.64,154.95,154.4,154.52,24159.0,154.64,154.95,154.4,154.52,24159.0
2025-06-20 15:00:00,154.55,155.22,154.48,154.97,31629.0,154.55,155.22,154.48,154.97,31629.0
2025-06-20 15:30:00,155.0,155.31,154.7,154.73,259826.0,155.0,155.31,154.7,154.73,259826.0