date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-16 09:30:00,149.46,150.25,149.46,150.21,62545.0,130.4526,131.1421,130.4526,131.1072,62545.0
2018-07-16 10:00:00,150.18,150.94,149.85,150.81,23390.0,131.081,131.7444,130.793,131.6309,23390.0
2018-07-16 10:30:00,150.85,150.91,150.21,150.44,33761.0,131.6658,131.7182,131.1072,131.3079,33761.0
2018-07-16 11:00:00,150.46,150.98,150.36,150.95,29874.0,131.3254,131.7793,131.2381,131.7531,29874.0
2018-07-16 11:30:00,150.97,151.08,150.66,150.81,24937.0,131.7705,131.8666,131.5,131.6309,24937.0
2018-07-16 12:00:00,150.77,150.77,150.26,150.42,20041.0,131.596,131.596,131.1508,131.2905,20041.0
2018-07-16 12:30:00,150.4,150.48,150.17,150.26,17092.0,131.273,131.3429,131.0723,131.1508,17092.0
2018-07-16 13:00:00,150.28,150.61,150.26,150.61,17485.0,131.1683,131.4563,131.1508,131.4563,17485.0
2018-07-16 13:30:00,150.57,150.6,150.3,150.34,18563.0,131.4214,131.4476,131.1858,131.2207,18563.0
2018-07-16 14:00:00,150.31,150.33,149.84,150.04,16835.0,131.1945,131.2119,130.7843,130.9588,16835.0
2018-07-16 14:30:00,149.97,149.98,149.49,149.67,18485.0,130.8977,130.9064,130.4788,130.6359,18485.0
2018-07-16 15:00:00,149.66,149.86,149.57,149.8,25489.0,130.6271,130.8017,130.5486,130.7493,25489.0
2018-07-16 15:30:00,149.81,149.99,149.47,149.57,93670.0,130.7581,130.9152,130.4613,130.5486,93670.0
2018-07-17 09:30:00,149.19,150.18,149.19,149.68,16021.0,130.2169,131.081,130.2169,130.6446,16021.0
2018-07-17 10:00:00,149.71,150.25,149.65,150.2,41359.0,130.6708,131.1421,130.6184,131.0985,41359.0
2018-07-17 10:30:00,150.16,150.34,149.91,150.29,41393.0,131.0636,131.2207,130.8454,131.177,41393.0
2018-07-17 11:00:00,150.21,150.67,150.12,150.29,52258.0,131.1072,131.5087,131.0286,131.177,52258.0
2018-07-17 11:30:00,150.31,150.58,150.25,150.5,9711.0,131.1945,131.4301,131.1421,131.3603,9711.0
2018-07-17 12:00:00,150.48,150.84,150.33,150.7,11311.0,131.3429,131.6571,131.2119,131.5349,11311.0
2018-07-17 12:30:00,150.73,150.74,150.53,150.71,11782.0,131.5611,131.5698,131.3865,131.5436,11782.0
2018-07-17 13:00:00,150.72,151.19,150.7,151.02,29023.0,131.5523,131.9626,131.5349,131.8142,29023.0
2018-07-17 13:30:00,151.0,151.18,150.93,151.05,17735.0,131.7967,131.9538,131.7356,131.8404,17735.0
2018-07-17 14:00:00,151.02,151.24,150.84,151.21,26623.0,131.8142,132.0062,131.6571,131.98,26623.0
2018-07-17 14:30:00,151.21,151.38,151.05,151.05,20947.0,131.98,132.1284,131.8404,131.8404,20947.0
2018-07-17 15:00:00,151.05,151.69,151.03,151.65,74273.0,131.8404,132.399,131.8229,132.3641,74273.0
2018-07-17 15:30:00,151.66,151.98,151.6,151.66,161250.0,132.3728,132.6521,132.3204,132.3728,161250.0
2018-07-18 09:30:00,151.64,152.0,151.17,151.57,41554.0,132.3553,132.6696,131.9451,132.2942,41554.0
2018-07-18 10:00:00,151.55,151.86,151.41,151.71,25809.0,132.2768,132.5474,132.1546,132.4164,25809.0
2018-07-18 10:30:00,151.69,152.27,151.49,152.16,29677.0,132.399,132.9052,132.2244,132.8092,29677.0
2018-07-18 11:00:00,152.06,152.57,151.96,152.57,19920.0,132.7219,133.1671,132.6346,133.1671,19920.0
2018-07-18 11:30:00,152.5,152.6,152.17,152.18,21665.0,133.106,133.1933,132.8179,132.8267,21665.0
2018-07-18 12:00:00,152.17,152.56,151.92,152.48,19980.0,132.8179,133.1583,132.5997,133.0885,19980.0
2018-07-18 12:30:00,152.43,152.43,152.13,152.21,9689.0,133.0449,133.0449,132.783,132.8529,9689.0
2018-07-18 13:00:00,152.22,152.52,152.18,152.52,8735.0,132.8616,133.1234,132.8267,133.1234,8735.0
2018-07-18 13:30:00,152.58,152.72,152.4,152.7,8792.0,133.1758,133.298,133.0187,133.2805,8792.0
2018-07-18 14:00:00,152.67,152.78,152.44,152.44,25110.0,133.2544,133.3504,133.0536,133.0536,25110.0
2018-07-18 14:30:00,152.47,152.65,152.25,152.4,51384.0,133.0798,133.2369,132.8878,133.0187,51384.0
2018-07-18 15:00:00,152.44,152.48,152.19,152.25,31446.0,133.0536,133.0885,132.8354,132.8878,31446.0
2018-07-18 15:30:00,152.24,152.35,152.09,152.16,86725.0,132.879,132.975,132.7481,132.8092,86725.0
2018-07-19 09:30:00,151.63,152.18,151.05,151.21,24504.0,132.3466,132.8267,131.8404,131.98,24504.0
2018-07-19 10:00:00,151.4,151.7,151.03,151.34,22845.0,132.1459,132.4077,131.8229,132.0935,22845.0
2018-07-19 10:30:00,151.27,151.32,150.95,150.95,13953.0,132.0324,132.076,131.7531,131.7531,13953.0
2018-07-19 11:00:00,151.01,151.18,150.77,150.85,19926.0,131.8055,131.9538,131.596,131.6658,19926.0
2018-07-19 11:30:00,150.85,150.96,150.68,150.92,8232.0,131.6658,131.7618,131.5174,131.7269,8232.0
2018-07-19 12:00:00,150.89,150.89,150.7,150.86,7612.0,131.7007,131.7007,131.5349,131.6745,7612.0
2018-07-19 12:30:00,150.98,151.0,150.82,150.84,7073.0,131.7793,131.7967,131.6396,131.6571,7073.0
2018-07-19 13:00:00,150.8,151.0,150.62,150.78,42944.0,131.6222,131.7967,131.4651,131.6047,42944.0
2018-07-19 13:30:00,150.72,150.91,150.69,150.81,9038.0,131.5523,131.7182,131.5262,131.6309,9038.0
2018-07-19 14:00:00,150.82,150.84,150.7,150.79,42343.0,131.6396,131.6571,131.5349,131.6134,42343.0
2018-07-19 14:30:00,150.78,150.8,150.5,150.65,25671.0,131.6047,131.6222,131.3603,131.4912,25671.0
2018-07-19 15:00:00,150.68,150.9,150.6,150.77,21373.0,131.5174,131.7094,131.4476,131.596,21373.0
2018-07-19 15:30:00,150.78,150.93,150.45,150.54,96971.0,131.6047,131.7356,131.3167,131.3952,96971.0
2018-07-20 09:30:00,150.11,150.75,150.0,150.62,35050.0,131.0199,131.5785,130.9239,131.4651,35050.0
2018-07-20 10:00:00,150.63,151.01,150.55,150.73,14478.0,131.4738,131.8055,131.404,131.5611,14478.0
2018-07-20 10:30:00,150.78,151.11,150.71,150.8,11065.0,131.6047,131.8927,131.5436,131.6222,11065.0
2018-07-20 11:00:00,150.86,150.96,150.59,150.8,13738.0,131.6745,131.7618,131.4389,131.6222,13738.0
2018-07-20 11:30:00,150.9,151.08,150.84,150.9,14952.0,131.7094,131.8666,131.6571,131.7094,14952.0
2018-07-20 12:00:00,150.86,151.32,150.76,151.24,13098.0,131.6745,132.076,131.5873,132.0062,13098.0
2018-07-20 12:30:00,151.22,151.43,151.17,151.37,10379.0,131.9888,132.172,131.9451,132.1197,10379.0
2018-07-20 13:00:00,151.4,151.53,151.38,151.45,8133.0,132.1459,132.2593,132.1284,132.1895,8133.0
2018-07-20 13:30:00,151.45,151.53,151.38,151.41,8932.0,132.1895,132.2593,132.1284,132.1546,8932.0
2018-07-20 14:00:00,151.43,151.52,151.33,151.37,11555.0,132.172,132.2506,132.0848,132.1197,11555.0
2018-07-20 14:30:00,151.38,151.45,151.15,151.28,11745.0,132.1284,132.1895,131.9277,132.0411,11745.0
2018-07-20 15:00:00,151.25,151.28,151.02,151.02,19023.0,132.0149,132.0411,131.8142,131.8142,19023.0
2018-07-20 15:30:00,151.03,151.14,150.82,150.91,70050.0,131.8229,131.9189,131.6396,131.7182,70050.0
2018-07-23 09:30:00,150.87,151.24,150.03,150.26,23198.0,131.6833,132.0062,130.9501,131.1508,23198.0
2018-07-23 10:00:00,150.25,150.3,149.87,149.99,19885.0,131.1421,131.1858,130.8104,130.9152,19885.0
2018-07-23 10:30:00,149.97,150.17,149.82,150.14,9919.0,130.8977,131.0723,130.7668,131.0461,9919.0
2018-07-23 11:00:00,150.14,150.46,150.06,150.41,10190.0,131.0461,131.3254,130.9763,131.2818,10190.0
2018-07-23 11:30:00,150.43,150.87,150.31,150.79,11524.0,131.2992,131.6833,131.1945,131.6134,11524.0
2018-07-23 12:00:00,150.77,150.92,150.7,150.9,5925.0,131.596,131.7269,131.5349,131.7094,5925.0
2018-07-23 12:30:00,150.92,151.12,150.89,151.04,7000.0,131.7269,131.9015,131.7007,131.8316,7000.0
2018-07-23 13:00:00,151.08,151.15,150.41,150.55,9644.0,131.8666,131.9277,131.2818,131.404,9644.0
2018-07-23 13:30:00,150.55,150.69,150.5,150.64,6688.0,131.404,131.5262,131.3603,131.4825,6688.0
2018-07-23 14:00:00,150.64,150.65,150.35,150.36,19105.0,131.4825,131.4912,131.2294,131.2381,19105.0
2018-07-23 14:30:00,150.36,150.37,150.06,150.08,20480.0,131.2381,131.2469,130.9763,130.9937,20480.0
2018-07-23 15:00:00,150.1,150.11,149.92,149.96,18099.0,131.0112,131.0199,130.8541,130.889,18099.0
2018-07-23 15:30:00,149.98,150.19,149.8,150.17,105009.0,130.9064,131.0897,130.7493,131.0723,105009.0
2018-07-24 09:30:00,150.96,152.06,149.12,149.63,65241.0,131.7618,132.7219,130.1558,130.601,65241.0
2018-07-24 10:00:00,149.76,150.49,149.68,150.4,38715.0,130.7144,131.3516,130.6446,131.273,38715.0
2018-07-24 10:30:00,150.41,150.73,150.14,150.43,21161.0,131.2818,131.5611,131.0461,131.2992,21161.0
2018-07-24 11:00:00,150.42,150.42,149.27,149.41,18956.0,131.2905,131.2905,130.2867,130.4089,18956.0
2018-07-24 11:30:00,149.49,149.62,149.18,149.49,36974.0,130.4788,130.5922,130.2082,130.4788,36974.0
2018-07-24 12:00:00,149.52,151.34,149.39,151.02,24325.0,130.5049,132.0935,130.3915,131.8142,24325.0
2018-07-24 12:30:00,151.0,151.01,150.38,150.58,14092.0,131.7967,131.8055,131.2556,131.4301,14092.0
2018-07-24 13:00:00,150.58,150.69,150.1,150.14,12652.0,131.4301,131.5262,131.0112,131.0461,12652.0
2018-07-24 13:30:00,150.12,150.42,149.84,150.18,14256.0,131.0286,131.2905,130.7843,131.081,14256.0
2018-07-24 14:00:00,150.15,150.25,149.89,150.18,11524.0,131.0548,131.1421,130.8279,131.081,11524.0
2018-07-24 14:30:00,150.15,150.25,150.04,150.2,15152.0,131.0548,131.1421,130.9588,131.0985,15152.0
2018-07-24 15:00:00,150.19,150.48,150.17,150.43,21924.0,131.0897,131.3429,131.0723,131.2992,21924.0
2018-07-24 15:30:00,150.45,151.03,150.44,150.98,81648.0,131.3167,131.8229,131.3079,131.7793,81648.0
2018-07-25 09:30:00,150.48,150.62,149.38,150.06,28478.0,131.3429,131.4651,130.3828,130.9763,28478.0
2018-07-25 10:00:00,150.06,150.14,148.95,149.51,25893.0,130.9763,131.0461,130.0074,130.4962,25893.0
2018-07-25 10:30:00,149.42,149.67,149.04,149.34,17759.0,130.4177,130.6359,130.086,130.3478,17759.0
2018-07-25 11:00:00,149.36,149.46,148.75,149.42,13445.0,130.3653,130.4526,129.8329,130.4177,13445.0
2018-07-25 11:30:00,149.5,150.04,149.29,150.0,19526.0,130.4875,130.9588,130.3042,130.9239,19526.0
2018-07-25 12:00:00,149.97,150.37,149.81,150.28,32303.0,130.8977,131.2469,130.7581,131.1683,32303.0
2018-07-25 12:30:00,150.25,150.6,150.0,150.54,38220.0,131.1421,131.4476,130.9239,131.3952,38220.0
2018-07-25 13:00:00,150.61,150.71,150.14,150.14,8259.0,131.4563,131.5436,131.0461,131.0461,8259.0
2018-07-25 13:30:00,150.13,150.43,149.94,150.28,17738.0,131.0374,131.2992,130.8715,131.1683,17738.0
2018-07-25 14:00:00,150.26,150.64,150.2,150.41,21797.0,131.1508,131.4825,131.0985,131.2818,21797.0
2018-07-25 14:30:00,150.38,150.63,150.34,150.63,15275.0,131.2556,131.4738,131.2207,131.4738,15275.0
2018-07-25 15:00:00,150.61,150.68,150.31,150.45,18224.0,131.4563,131.5174,131.1945,131.3167,18224.0
2018-07-25 15:30:00,150.5,151.58,150.38,151.36,91638.0,131.3603,132.303,131.2556,132.1109,91638.0
2018-07-26 09:30:00,151.41,151.41,150.22,150.52,42118.0,132.1546,132.1546,131.1159,131.3778,42118.0
2018-07-26 10:00:00,150.57,151.1,150.48,151.08,155325.0,131.4214,131.884,131.3429,131.8666,155325.0
2018-07-26 10:30:00,151.08,151.62,151.07,151.55,54242.0,131.8666,132.3379,131.8578,132.2768,54242.0
2018-07-26 11:00:00,151.67,152.11,151.56,152.05,24047.0,132.3815,132.7656,132.2855,132.7132,24047.0
2018-07-26 11:30:00,152.1,152.6,152.07,152.47,23038.0,132.7568,133.1933,132.7307,133.0798,23038.0
2018-07-26 12:00:00,152.69,152.83,151.9,151.91,18687.0,133.2718,133.394,132.5823,132.591,18687.0
2018-07-26 12:30:00,151.9,152.11,151.74,151.79,12770.0,132.5823,132.7656,132.4426,132.4863,12770.0
2018-07-26 13:00:00,151.71,152.58,151.7,152.43,21080.0,132.4164,133.1758,132.4077,133.0449,21080.0
2018-07-26 13:30:00,152.45,152.45,151.94,152.4,12417.0,133.0623,133.0623,132.6172,133.0187,12417.0
2018-07-26 14:00:00,152.35,152.6,152.07,152.08,14660.0,132.975,133.1933,132.7307,132.7394,14660.0
2018-07-26 14:30:00,152.08,152.4,152.07,152.2,18736.0,132.7394,133.0187,132.7307,132.8441,18736.0
2018-07-26 15:00:00,152.18,153.59,152.11,153.03,96320.0,132.8267,134.0574,132.7656,133.5686,96320.0
2018-07-26 15:30:00,153.05,153.73,153.03,153.26,112252.0,133.586,134.1795,133.5686,133.7693,112252.0
2018-07-27 09:30:00,153.32,153.72,152.98,153.16,26264.0,133.8217,134.1708,133.5249,133.682,26264.0
2018-07-27 10:00:00,153.14,154.38,153.13,154.33,12079.0,133.6646,134.7469,133.6559,134.7032,12079.0
2018-07-27 10:30:00,154.34,154.91,154.26,154.74,48553.0,134.712,135.2095,134.6421,135.0611,48553.0
2018-07-27 11:00:00,154.71,154.84,154.09,154.1,21674.0,135.0349,135.1484,134.4938,134.5025,21674.0
2018-07-27 11:30:00,154.0,154.55,153.98,154.35,18420.0,134.4152,134.8953,134.3978,134.7207,18420.0
2018-07-27 12:00:00,154.35,154.35,153.82,153.99,16487.0,134.7207,134.7207,134.2581,134.4065,16487.0
2018-07-27 12:30:00,153.93,153.93,153.5,153.59,60113.0,134.3541,134.3541,133.9788,134.0574,60113.0
2018-07-27 13:00:00,153.58,154.16,153.41,153.89,21899.0,134.0486,134.5549,133.9002,134.3192,21899.0
2018-07-27 13:30:00,153.84,154.56,153.83,154.48,9915.0,134.2756,134.904,134.2668,134.8342,9915.0
2018-07-27 14:00:00,154.48,154.54,153.61,153.74,15323.0,134.8342,134.8865,134.0748,134.1883,15323.0
2018-07-27 14:30:00,153.73,154.09,153.69,153.95,20753.0,134.1795,134.4938,134.1446,134.3716,20753.0
2018-07-27 15:00:00,154.05,154.3,154.05,154.06,20993.0,134.4589,134.6771,134.4589,134.4676,20993.0
2018-07-27 15:30:00,154.06,154.13,153.79,153.88,78068.0,134.4676,134.5287,134.2319,134.3105,78068.0
2018-07-30 09:30:00,153.75,154.6,152.86,153.05,22023.0,134.197,134.9389,133.4202,133.586,22023.0
2018-07-30 10:00:00,153.11,153.38,152.77,153.22,19257.0,133.6384,133.8741,133.3416,133.7344,19257.0
2018-07-30 10:30:00,153.18,153.2,152.63,152.67,20150.0,133.6995,133.7169,133.2194,133.2544,20150.0
2018-07-30 11:00:00,152.65,152.65,151.97,152.19,22446.0,133.2369,133.2369,132.6434,132.8354,22446.0
2018-07-30 11:30:00,152.22,152.27,151.93,152.08,14901.0,132.8616,132.9052,132.6085,132.7394,14901.0
2018-07-30 12:00:00,152.07,152.2,151.94,151.97,19426.0,132.7307,132.8441,132.6172,132.6434,19426.0
2018-07-30 12:30:00,152.02,152.04,151.7,151.8,15060.0,132.687,132.7045,132.4077,132.495,15060.0
2018-07-30 13:00:00,151.78,151.78,151.46,151.66,35290.0,132.4775,132.4775,132.1982,132.3728,35290.0
2018-07-30 13:30:00,151.66,151.69,151.18,151.44,27860.0,132.3728,132.399,131.9538,132.1808,27860.0
2018-07-30 14:00:00,151.42,151.58,150.51,150.58,62622.0,132.1633,132.303,131.369,131.4301,62622.0
2018-07-30 14:30:00,150.59,150.7,150.24,150.35,59467.0,131.4389,131.5349,131.1334,131.2294,59467.0
2018-07-30 15:00:00,150.29,150.65,149.91,149.99,61356.0,131.177,131.4912,130.8454,130.9152,61356.0
2018-07-30 15:30:00,149.97,150.83,149.78,150.39,181449.0,130.8977,131.6484,130.7319,131.2643,181449.0
2018-07-31 09:30:00,151.2,158.95,151.2,158.92,64675.0,131.9713,138.7357,131.9713,138.7095,64675.0
2018-07-31 10:00:00,158.45,158.8,157.77,158.5,70327.0,138.2993,138.6048,137.7058,138.3429,70327.0
2018-07-31 10:30:00,158.51,160.57,158.47,160.09,66587.0,138.3517,140.1497,138.3167,139.7307,66587.0
2018-07-31 11:00:00,160.18,161.46,160.13,161.37,49495.0,139.8093,140.9265,139.7656,140.8479,49495.0
2018-07-31 11:30:00,161.45,162.06,161.45,161.75,27449.0,140.9178,141.4502,140.9178,141.1796,27449.0
2018-07-31 12:00:00,161.89,163.2,161.69,163.14,67095.0,141.3018,142.4452,141.1272,142.3928,67095.0
2018-07-31 12:30:00,163.17,163.75,163.06,163.31,50324.0,142.419,142.9253,142.323,142.5412,50324.0
2018-07-31 13:00:00,163.35,163.63,162.87,162.95,37983.0,142.5761,142.8205,142.1572,142.227,37983.0
2018-07-31 13:30:00,162.95,163.03,162.55,162.87,38767.0,142.227,142.2968,141.8779,142.1572,38767.0
2018-07-31 14:00:00,162.84,163.2,162.5,163.13,54451.0,142.131,142.4452,141.8342,142.3841,54451.0
2018-07-31 14:30:00,163.12,164.42,163.11,164.05,58974.0,142.3754,143.5101,142.3667,143.1871,58974.0
2018-07-31 15:00:00,164.03,164.44,163.77,164.44,83149.0,143.1697,143.5275,142.9427,143.5275,83149.0
2018-07-31 15:30:00,164.39,165.84,164.38,164.93,271381.0,143.4839,144.7495,143.4751,143.9552,271381.0
2018-08-01 09:30:00,164.01,168.09,164.01,165.81,141733.0,143.1522,146.7133,143.1522,144.7233,141733.0
2018-08-01 10:00:00,165.81,166.22,164.67,165.97,64409.0,144.7233,145.0811,143.7283,144.8629,64409.0
2018-08-01 10:30:00,165.98,168.74,165.98,168.34,77358.0,144.8717,147.2807,144.8717,146.9315,77358.0
2018-08-01 11:00:00,168.34,168.91,168.02,168.58,45170.0,146.9315,147.429,146.6522,147.141,45170.0
2018-08-01 11:30:00,168.63,168.81,167.75,167.97,57148.0,147.1847,147.3418,146.4166,146.6086,57148.0
2018-08-01 12:00:00,167.89,167.98,167.47,167.76,41112.0,146.5388,146.6173,146.1722,146.4253,41112.0
2018-08-01 12:30:00,167.76,168.21,167.08,167.12,43340.0,146.4253,146.8181,145.8318,145.8667,43340.0
2018-08-01 13:00:00,167.1,167.1,165.82,165.96,61921.0,145.8492,145.8492,144.732,144.8542,61921.0
2018-08-01 13:30:00,165.92,166.05,164.68,164.96,70890.0,144.8193,144.9328,143.737,143.9814,70890.0
2018-08-01 14:00:00,164.84,165.67,164.05,164.68,109143.0,143.8766,144.6011,143.1871,143.737,109143.0
2018-08-01 14:30:00,164.76,165.05,163.68,164.65,69712.0,143.8068,144.0599,142.8642,143.7108,69712.0
2018-08-01 15:00:00,164.71,164.92,163.97,164.21,87483.0,143.7632,143.9465,143.1173,143.3268,87483.0
2018-08-01 15:30:00,164.22,164.52,163.73,163.93,218955.0,143.3355,143.5973,142.9078,143.0824,218955.0
2018-08-02 09:30:00,163.19,163.83,162.65,162.88,38696.0,142.4365,142.9951,141.9652,142.1659,38696.0
2018-08-02 10:00:00,163.13,163.28,162.37,162.37,50617.0,142.3841,142.515,141.7208,141.7208,50617.0
2018-08-02 10:30:00,162.42,162.51,161.17,161.86,74426.0,141.7644,141.843,140.6734,141.2756,74426.0
2018-08-02 11:00:00,161.86,162.5,161.69,162.08,43073.0,141.2756,141.8342,141.1272,141.4676,43073.0
2018-08-02 11:30:00,162.07,162.88,161.85,162.63,37529.0,141.4589,142.1659,141.2669,141.9477,37529.0
2018-08-02 12:00:00,162.7,162.93,162.36,162.78,28627.0,142.0088,142.2095,141.712,142.0786,28627.0
2018-08-02 12:30:00,162.78,163.42,162.74,163.04,27399.0,142.0786,142.6372,142.0437,142.3056,27399.0
2018-08-02 13:00:00,163.06,163.63,163.01,163.42,31849.0,142.323,142.8205,142.2794,142.6372,31849.0
2018-08-02 13:30:00,163.5,164.17,163.5,163.74,32316.0,142.7071,143.2919,142.7071,142.9165,32316.0
2018-08-02 14:00:00,163.65,164.14,163.31,164.08,37328.0,142.838,143.2657,142.5412,143.2133,37328.0
2018-08-02 14:30:00,164.13,164.41,163.66,163.91,31422.0,143.2569,143.5013,142.8467,143.0649,31422.0
2018-08-02 15:00:00,163.9,164.33,163.81,164.0,44386.0,143.0562,143.4315,142.9776,143.1435,44386.0
2018-08-02 15:30:00,163.96,164.1,163.43,163.44,157539.0,143.1086,143.2308,142.646,142.6547,157539.0
2018-08-03 09:30:00,163.04,163.64,162.02,162.57,21339.0,142.3056,142.8293,141.4153,141.8953,21339.0
2018-08-03 10:00:00,162.77,162.77,161.63,162.16,18304.0,142.0699,142.0699,141.0749,141.5375,18304.0
2018-08-03 10:30:00,162.06,162.09,161.13,161.39,50438.0,141.4502,141.4764,140.6385,140.8654,50438.0
2018-08-03 11:00:00,161.45,161.45,160.64,161.02,28946.0,140.9178,140.9178,140.2108,140.5424,28946.0
2018-08-03 11:30:00,161.0,161.37,160.9,160.97,21721.0,140.525,140.8479,140.4377,140.4988,21721.0
2018-08-03 12:00:00,160.92,161.55,160.9,161.15,34334.0,140.4552,141.005,140.4377,140.6559,34334.0
2018-08-03 12:30:00,161.22,161.43,161.07,161.08,18155.0,140.717,140.9003,140.5861,140.5948,18155.0
2018-08-03 13:00:00,161.1,161.65,161.08,161.46,20005.0,140.6123,141.0923,140.5948,140.9265,20005.0
2018-08-03 13:30:00,161.5,161.63,161.22,161.31,85706.0,140.9614,141.0749,140.717,140.7956,85706.0
2018-08-03 14:00:00,161.33,161.85,161.33,161.83,27033.0,140.813,141.2669,140.813,141.2494,27033.0
2018-08-03 14:30:00,161.85,162.28,161.85,162.28,21560.0,141.2669,141.6422,141.2669,141.6422,21560.0
2018-08-03 15:00:00,162.28,162.67,162.08,162.52,35341.0,141.6422,141.9826,141.4676,141.8517,35341.0
2018-08-03 15:30:00,162.51,162.62,162.34,162.38,89630.0,141.843,141.939,141.6946,141.7295,89630.0
2018-08-06 09:30:00,162.0,162.61,161.37,161.37,17361.0,141.3978,141.9302,140.8479,140.8479,17361.0
2018-08-06 10:00:00,161.42,162.04,160.92,161.09,24895.0,140.8916,141.4327,140.4552,140.6035,24895.0
2018-08-06 10:30:00,161.12,161.24,160.4,160.6,34817.0,140.6297,140.7345,140.0013,140.1759,34817.0
2018-08-06 11:00:00,160.64,161.64,160.64,161.51,17089.0,140.2108,141.0836,140.2108,140.9701,17089.0
2018-08-06 11:30:00,161.39,161.41,160.77,161.0,35706.0,140.8654,140.8829,140.3242,140.525,35706.0
2018-08-06 12:00:00,160.96,161.36,160.96,161.35,14103.0,140.4901,140.8392,140.4901,140.8305,14103.0
2018-08-06 12:30:00,161.38,161.57,161.19,161.37,18720.0,140.8567,141.0225,140.6908,140.8479,18720.0
2018-08-06 13:00:00,161.35,161.58,161.26,161.28,15875.0,140.8305,141.0312,140.7519,140.7694,15875.0
2018-08-06 13:30:00,161.28,161.33,161.11,161.23,18194.0,140.7694,140.813,140.621,140.7257,18194.0
2018-08-06 14:00:00,161.23,161.97,161.23,161.97,17667.0,140.7257,141.3716,140.7257,141.3716,17667.0
2018-08-06 14:30:00,161.91,162.34,161.83,162.34,27049.0,141.3193,141.6946,141.2494,141.6946,27049.0
2018-08-06 15:00:00,162.34,162.68,162.19,162.68,36171.0,141.6946,141.9913,141.5637,141.9913,36171.0
2018-08-06 15:30:00,162.68,162.85,162.51,162.65,70912.0,141.9913,142.1397,141.843,141.9652,70912.0
2018-08-07 09:30:00,162.94,163.79,162.1,163.56,21149.0,142.2183,142.9602,141.4851,142.7594,21149.0
2018-08-07 10:00:00,164.0,164.42,163.62,163.93,13562.0,143.1435,143.5101,142.8118,143.0824,13562.0
2018-08-07 10:30:00,164.05,164.3,164.0,164.13,14631.0,143.1871,143.4053,143.1435,143.2569,14631.0
2018-08-07 11:00:00,164.05,164.5,163.91,163.97,23023.0,143.1871,143.5799,143.0649,143.1173,23023.0
2018-08-07 11:30:00,163.96,164.05,163.76,163.82,16575.0,143.1086,143.1871,142.934,142.9864,16575.0
2018-08-07 12:00:00,163.74,164.3,163.65,164.27,14888.0,142.9165,143.4053,142.838,143.3791,14888.0
2018-08-07 12:30:00,164.24,164.55,164.19,164.43,8926.0,143.3529,143.6235,143.3093,143.5188,8926.0
2018-08-07 13:00:00,164.43,164.73,164.3,164.51,11463.0,143.5188,143.7806,143.4053,143.5886,11463.0
2018-08-07 13:30:00,164.52,164.7,164.4,164.65,6100.0,143.5973,143.7544,143.4926,143.7108,6100.0
2018-08-07 14:00:00,164.63,164.76,164.26,164.32,12101.0,143.6934,143.8068,143.3704,143.4228,12101.0
2018-08-07 14:30:00,164.32,164.42,164.2,164.34,11670.0,143.4228,143.5101,143.318,143.4402,11670.0
2018-08-07 15:00:00,164.33,164.33,164.1,164.14,26273.0,143.4315,143.4315,143.2308,143.2657,26273.0
2018-08-07 15:30:00,164.12,164.41,164.08,164.15,72823.0,143.2482,143.5013,143.2133,143.2744,72823.0
2018-08-08 09:30:00,164.42,164.42,162.57,162.86,35489.0,143.5101,143.5101,141.8953,142.1484,35489.0
2018-08-08 10:00:00,162.87,163.5,162.86,163.48,34009.0,142.1572,142.7071,142.1484,142.6896,34009.0
2018-08-08 10:30:00,163.5,163.96,163.27,163.62,21200.0,142.7071,143.1086,142.5063,142.8118,21200.0
2018-08-08 11:00:00,163.72,163.81,163.31,163.4,21359.0,142.8991,142.9776,142.5412,142.6198,21359.0
2018-08-08 11:30:00,163.42,164.24,163.36,164.17,24924.0,142.6372,143.3529,142.5849,143.2919,24924.0
2018-08-08 12:00:00,164.17,164.53,163.72,163.96,16235.0,143.2919,143.6061,142.8991,143.1086,16235.0
2018-08-08 12:30:00,164.04,164.35,164.04,164.35,9881.0,143.1784,143.449,143.1784,143.449,9881.0
2018-08-08 13:00:00,164.33,164.55,164.26,164.45,13237.0,143.4315,143.6235,143.3704,143.5362,13237.0
2018-08-08 13:30:00,164.41,164.51,164.23,164.35,10626.0,143.5013,143.5886,143.3442,143.449,10626.0
2018-08-08 14:00:00,164.35,164.45,164.08,164.43,15809.0,143.449,143.5362,143.2133,143.5188,15809.0
2018-08-08 14:30:00,164.43,165.07,164.43,164.97,25581.0,143.5188,144.0774,143.5188,143.9901,25581.0
2018-08-08 15:00:00,164.94,165.1,164.7,165.1,33982.0,143.9639,144.1036,143.7544,144.1036,33982.0
2018-08-08 15:30:00,165.11,165.13,164.37,164.47,70620.0,144.1123,144.1298,143.4664,143.5537,70620.0
2018-08-09 09:30:00,164.0,165.26,163.89,164.75,19750.0,143.1435,144.2432,143.0475,143.7981,19750.0
2018-08-09 10:00:00,164.64,165.14,164.6,164.99,7965.0,143.7021,144.1385,143.6672,144.0076,7965.0
2018-08-09 10:30:00,164.95,165.18,164.78,164.92,26183.0,143.9727,144.1734,143.8243,143.9465,26183.0
2018-08-09 11:00:00,164.95,165.08,164.48,164.6,20807.0,143.9727,144.0861,143.5624,143.6672,20807.0
2018-08-09 11:30:00,164.65,164.65,164.19,164.33,12121.0,143.7108,143.7108,143.3093,143.4315,12121.0
2018-08-09 12:00:00,164.37,164.7,164.34,164.59,34069.0,143.4664,143.7544,143.4402,143.6584,34069.0
2018-08-09 12:30:00,164.57,165.06,164.57,165.05,16633.0,143.641,144.0687,143.641,144.0599,16633.0
2018-08-09 13:00:00,165.02,165.53,165.02,165.47,11721.0,144.0338,144.4789,144.0338,144.4265,11721.0
2018-08-09 13:30:00,165.47,165.5,165.07,165.37,13358.0,144.4265,144.4527,144.0774,144.3392,13358.0
2018-08-09 14:00:00,165.37,165.64,164.97,165.06,20128.0,144.3392,144.5749,143.9901,144.0687,20128.0
2018-08-09 14:30:00,165.11,165.11,164.89,164.94,14189.0,144.1123,144.1123,143.9203,143.9639,14189.0
2018-08-09 15:00:00,164.91,164.95,164.7,164.72,25951.0,143.9377,143.9727,143.7544,143.7719,25951.0
2018-08-09 15:30:00,164.72,164.88,164.42,164.58,60313.0,143.7719,143.9116,143.5101,143.6497,60313.0
2018-08-10 09:30:00,164.04,164.64,163.57,163.75,35995.0,143.1784,143.7021,142.7682,142.9253,35995.0
2018-08-10 10:00:00,163.58,163.85,163.31,163.57,20296.0,142.7769,143.0125,142.5412,142.7682,20296.0
2018-08-10 10:30:00,163.66,164.12,163.65,164.02,26551.0,142.8467,143.2482,142.838,143.1609,26551.0
2018-08-10 11:00:00,164.15,164.27,163.81,164.01,13597.0,143.2744,143.3791,142.9776,143.1522,13597.0
2018-08-10 11:30:00,164.04,164.2,163.89,163.92,20043.0,143.1784,143.318,143.0475,143.0736,20043.0
2018-08-10 12:00:00,163.91,164.07,163.78,163.91,10089.0,143.0649,143.2046,142.9514,143.0649,10089.0
2018-08-10 12:30:00,163.93,164.04,163.86,163.9,16048.0,143.0824,143.1784,143.0213,143.0562,16048.0
2018-08-10 13:00:00,163.87,164.09,163.78,163.8,11558.0,143.03,143.222,142.9514,142.9689,11558.0
2018-08-10 13:30:00,163.76,163.76,163.33,163.42,15240.0,142.934,142.934,142.5587,142.6372,15240.0
2018-08-10 14:00:00,163.41,163.61,163.18,163.2,15597.0,142.6285,142.8031,142.4278,142.4452,15597.0
2018-08-10 14:30:00,163.2,163.62,163.07,163.61,25062.0,142.4452,142.8118,142.3317,142.8031,25062.0
2018-08-10 15:00:00,163.59,163.98,163.29,163.75,37826.0,142.7856,143.126,142.5238,142.9253,37826.0
2018-08-10 15:30:00,163.79,163.79,163.0,163.26,130924.0,142.9602,142.9602,142.2706,142.4976,130924.0
2018-08-13 09:30:00,162.8,163.55,162.57,163.13,40008.0,142.0961,142.7507,141.8953,142.3841,40008.0
2018-08-13 10:00:00,163.23,163.46,162.8,162.85,21301.0,142.4714,142.6721,142.0961,142.1397,21301.0
2018-08-13 10:30:00,162.71,162.92,162.5,162.81,21776.0,142.0175,142.2008,141.8342,142.1048,21776.0
2018-08-13 11:00:00,162.86,163.17,162.26,162.62,21073.0,142.1484,142.419,141.6248,141.939,21073.0
2018-08-13 11:30:00,162.62,162.78,162.21,162.47,16174.0,141.939,142.0786,141.5811,141.808,16174.0
2018-08-13 12:00:00,162.4,162.74,161.91,162.23,24176.0,141.7469,142.0437,141.3193,141.5986,24176.0
2018-08-13 12:30:00,162.22,162.34,162.08,162.26,21050.0,141.5898,141.6946,141.4676,141.6248,21050.0
2018-08-13 13:00:00,162.28,162.57,162.03,162.48,23915.0,141.6422,141.8953,141.424,141.8168,23915.0
2018-08-13 13:30:00,162.54,162.82,162.54,162.71,30248.0,141.8691,142.1135,141.8691,142.0175,30248.0
2018-08-13 14:00:00,162.76,163.01,162.6,162.98,25036.0,142.0612,142.2794,141.9215,142.2532,25036.0
2018-08-13 14:30:00,162.99,163.03,162.58,162.67,22958.0,142.2619,142.2968,141.9041,141.9826,22958.0
2018-08-13 15:00:00,162.62,162.87,162.53,162.69,28853.0,141.939,142.1572,141.8604,142.0001,28853.0
2018-08-13 15:30:00,162.72,162.74,162.25,162.5,119466.0,142.0263,142.0437,141.616,141.8342,119466.0
2018-08-14 09:30:00,162.74,163.65,162.74,163.59,26315.0,142.0437,142.838,142.0437,142.7856,26315.0
2018-08-14 10:00:00,163.54,164.78,163.29,164.59,23716.0,142.742,143.8243,142.5238,143.6584,23716.0
2018-08-14 10:30:00,164.67,165.05,164.36,164.7,20354.0,143.7283,144.0599,143.4577,143.7544,20354.0
2018-08-14 11:00:00,164.69,165.46,164.57,165.18,25548.0,143.7457,144.4178,143.641,144.1734,25548.0
2018-08-14 11:30:00,165.23,165.27,164.53,164.7,35347.0,144.217,144.252,143.6061,143.7544,35347.0
2018-08-14 12:00:00,164.72,165.36,164.72,165.2,13258.0,143.7719,144.3305,143.7719,144.1909,13258.0
2018-08-14 12:30:00,165.12,165.35,164.98,165.04,10800.0,144.121,144.3218,143.9988,144.0512,10800.0
2018-08-14 13:00:00,165.06,165.2,164.89,165.01,25417.0,144.0687,144.1909,143.9203,144.025,25417.0
2018-08-14 13:30:00,165.1,165.44,164.94,165.44,7686.0,144.1036,144.4003,143.9639,144.4003,7686.0
2018-08-14 14:00:00,165.41,165.41,165.08,165.15,12418.0,144.3742,144.3742,144.0861,144.1472,12418.0
2018-08-14 14:30:00,165.12,165.24,165.0,165.04,47470.0,144.121,144.2258,144.0163,144.0512,47470.0
2018-08-14 15:00:00,165.08,165.12,164.88,165.06,23809.0,144.0861,144.121,143.9116,144.0687,23809.0
2018-08-14 15:30:00,165.06,165.35,164.67,164.91,76062.0,144.0687,144.3218,143.7283,143.9377,76062.0
2018-08-15 09:30:00,164.16,164.57,162.77,163.13,36579.0,143.2831,143.641,142.0699,142.3841,36579.0
2018-08-15 10:00:00,163.08,163.17,162.25,163.1,21651.0,142.3405,142.419,141.616,142.3579,21651.0
2018-08-15 10:30:00,163.1,163.45,163.1,163.33,23431.0,142.3579,142.6634,142.3579,142.5587,23431.0
2018-08-15 11:00:00,163.27,163.89,162.74,163.82,32901.0,142.5063,143.0475,142.0437,142.9864,32901.0
2018-08-15 11:30:00,163.86,163.91,162.96,163.06,22364.0,143.0213,143.0649,142.2357,142.323,22364.0
2018-08-15 12:00:00,163.11,163.41,163.09,163.35,18885.0,142.3667,142.6285,142.3492,142.5761,18885.0
2018-08-15 12:30:00,163.37,163.83,163.37,163.7,9832.0,142.5936,142.9951,142.5936,142.8816,9832.0
2018-08-15 13:00:00,163.7,164.06,163.48,163.56,15062.0,142.8816,143.1958,142.6896,142.7594,15062.0
2018-08-15 13:30:00,163.57,163.66,163.3,163.43,12861.0,142.7682,142.8467,142.5325,142.646,12861.0
2018-08-15 14:00:00,163.42,163.42,162.5,162.52,28634.0,142.6372,142.6372,141.8342,141.8517,28634.0
2018-08-15 14:30:00,162.48,162.9,162.48,162.9,25785.0,141.8168,142.1834,141.8168,142.1834,25785.0
2018-08-15 15:00:00,162.92,163.28,162.9,163.02,31617.0,142.2008,142.515,142.1834,142.2881,31617.0
2018-08-15 15:30:00,163.02,163.35,162.69,162.8,122705.0,142.2881,142.5761,142.0001,142.0961,122705.0
2018-08-16 09:30:00,163.4,164.2,163.03,163.3,30601.0,142.6198,143.318,142.2968,142.5325,30601.0
2018-08-16 10:00:00,163.43,164.04,163.39,163.74,26912.0,142.646,143.1784,142.611,142.9165,26912.0
2018-08-16 10:30:00,163.81,164.0,163.3,163.56,29258.0,142.9776,143.1435,142.5325,142.7594,29258.0
2018-08-16 11:00:00,163.6,163.93,163.53,163.76,22255.0,142.7943,143.0824,142.7332,142.934,22255.0
2018-08-16 11:30:00,163.73,164.09,163.6,163.71,23611.0,142.9078,143.222,142.7943,142.8904,23611.0
2018-08-16 12:00:00,163.74,164.26,163.74,163.79,33728.0,142.9165,143.3704,142.9165,142.9602,33728.0
2018-08-16 12:30:00,163.75,163.85,163.67,163.82,15115.0,142.9253,143.0125,142.8554,142.9864,15115.0
2018-08-16 13:00:00,163.82,164.12,163.82,164.08,20746.0,142.9864,143.2482,142.9864,143.2133,20746.0
2018-08-16 13:30:00,164.1,164.12,163.82,164.1,15930.0,143.2308,143.2482,142.9864,143.2308,15930.0
2018-08-16 14:00:00,164.06,164.29,163.91,163.91,26403.0,143.1958,143.3966,143.0649,143.0649,26403.0
2018-08-16 14:30:00,163.88,164.06,163.61,163.93,21799.0,143.0387,143.1958,142.8031,143.0824,21799.0
2018-08-16 15:00:00,163.87,164.04,163.82,163.99,38467.0,143.03,143.1784,142.9864,143.1347,38467.0
2018-08-16 15:30:00,163.98,164.21,163.69,163.88,55859.0,143.126,143.3268,142.8729,143.0387,55859.0
2018-08-17 09:30:00,163.73,164.56,163.32,164.1,36263.0,142.9078,143.6323,142.5499,143.2308,36263.0
2018-08-17 10:00:00,163.99,164.65,163.96,164.65,15687.0,143.1347,143.7108,143.1086,143.7108,15687.0
2018-08-17 10:30:00,164.65,165.18,164.65,164.99,19697.0,143.7108,144.1734,143.7108,144.0076,19697.0
2018-08-17 11:00:00,165.07,165.14,164.68,165.1,21659.0,144.0774,144.1385,143.737,144.1036,21659.0
2018-08-17 11:30:00,165.14,165.2,164.88,165.09,25214.0,144.1385,144.1909,143.9116,144.0949,25214.0
2018-08-17 12:00:00,165.16,165.16,164.66,164.92,13488.0,144.1559,144.1559,143.7195,143.9465,13488.0
2018-08-17 12:30:00,164.93,165.09,164.8,164.94,17972.0,143.9552,144.0949,143.8417,143.9639,17972.0
2018-08-17 13:00:00,165.0,165.01,164.79,164.85,18691.0,144.0163,144.025,143.833,143.8854,18691.0
2018-08-17 13:30:00,164.82,165.06,164.79,164.99,17031.0,143.8592,144.0687,143.833,144.0076,17031.0
2018-08-17 14:00:00,164.99,165.26,164.99,165.13,29457.0,144.0076,144.2432,144.0076,144.1298,29457.0
2018-08-17 14:30:00,165.2,165.35,164.99,165.19,16435.0,144.1909,144.3218,144.0076,144.1821,16435.0
2018-08-17 15:00:00,165.18,165.4,165.18,165.34,31806.0,144.1734,144.3654,144.1734,144.3131,31806.0
2018-08-17 15:30:00,165.35,165.62,164.65,164.67,199505.0,144.3218,144.5574,143.7108,143.7283,199505.0
2018-08-20 09:30:00,165.66,165.66,164.38,164.85,30078.0,144.5924,144.5924,143.4751,143.8854,30078.0
2018-08-20 10:00:00,165.03,165.49,164.43,164.96,29129.0,144.0425,144.444,143.5188,143.9814,29129.0
2018-08-20 10:30:00,164.96,165.49,164.96,165.25,30802.0,143.9814,144.444,143.9814,144.2345,30802.0
2018-08-20 11:00:00,165.24,165.91,165.21,165.72,21230.0,144.2258,144.8106,144.1996,144.6447,21230.0
2018-08-20 11:30:00,165.75,166.22,165.75,165.76,18065.0,144.6709,145.0811,144.6709,144.6796,18065.0
2018-08-20 12:00:00,165.8,166.09,165.55,165.58,14885.0,144.7146,144.9677,144.4964,144.5225,14885.0
2018-08-20 12:30:00,165.57,165.64,165.21,165.23,7882.0,144.5138,144.5749,144.1996,144.217,7882.0
2018-08-20 13:00:00,165.27,165.53,165.13,165.46,10894.0,144.252,144.4789,144.1298,144.4178,10894.0
2018-08-20 13:30:00,165.53,165.53,165.34,165.39,16282.0,144.4789,144.4789,144.3131,144.3567,16282.0
2018-08-20 14:00:00,165.29,165.72,165.27,165.72,13052.0,144.2694,144.6447,144.252,144.6447,13052.0
2018-08-20 14:30:00,165.75,165.76,165.55,165.7,15850.0,144.6709,144.6796,144.4964,144.6273,15850.0
2018-08-20 15:00:00,165.7,165.75,165.51,165.6,14498.0,144.6273,144.6709,144.4614,144.54,14498.0
2018-08-20 15:30:00,165.54,165.58,165.16,165.24,58214.0,144.4876,144.5225,144.1559,144.2258,58214.0
2018-08-21 09:30:00,165.54,166.22,164.7,165.89,20828.0,144.4876,145.0811,143.7544,144.7931,20828.0
2018-08-21 10:00:00,165.83,166.6,165.73,166.33,30010.0,144.7407,145.4128,144.6535,145.1772,30010.0
2018-08-21 10:30:00,166.34,166.84,166.13,166.77,43895.0,145.1859,145.6223,145.0026,145.5612,43895.0
2018-08-21 11:00:00,166.75,166.78,166.03,166.04,24632.0,145.5437,145.5699,144.9153,144.924,24632.0
2018-08-21 11:30:00,166.08,166.24,165.96,166.18,18771.0,144.9589,145.0986,144.8542,145.0462,18771.0
2018-08-21 12:00:00,166.2,166.29,165.88,166.11,55358.0,145.0637,145.1422,144.7844,144.9851,55358.0
2018-08-21 12:30:00,166.14,166.64,166.13,166.63,26551.0,145.0113,145.4477,145.0026,145.439,26551.0
2018-08-21 13:00:00,166.6,166.61,166.15,166.36,57769.0,145.4128,145.4215,145.02,145.2033,57769.0
2018-08-21 13:30:00,166.39,166.47,166.2,166.42,36588.0,145.2295,145.2994,145.0637,145.2557,36588.0
2018-08-21 14:00:00,166.46,166.46,165.93,166.24,33523.0,145.2906,145.2906,144.828,145.0986,33523.0
2018-08-21 14:30:00,166.25,166.38,165.94,166.25,22120.0,145.1073,145.2208,144.8368,145.1073,22120.0
2018-08-21 15:00:00,166.22,166.46,166.22,166.31,31184.0,145.0811,145.2906,145.0811,145.1597,31184.0
2018-08-21 15:30:00,166.33,166.41,166.09,166.15,81679.0,145.1772,145.247,144.9677,145.02,81679.0
2018-08-22 09:30:00,165.38,165.67,165.0,165.65,16661.0,144.348,144.6011,144.0163,144.5836,16661.0
2018-08-22 10:00:00,165.76,165.76,165.05,165.17,21431.0,144.6796,144.6796,144.0599,144.1647,21431.0
2018-08-22 10:30:00,165.14,165.64,165.14,165.63,19206.0,144.1385,144.5749,144.1385,144.5662,19206.0
2018-08-22 11:00:00,165.58,165.73,165.42,165.63,21539.0,144.5225,144.6535,144.3829,144.5662,21539.0
2018-08-22 11:30:00,165.69,165.84,165.5,165.73,22115.0,144.6185,144.7495,144.4527,144.6535,22115.0
2018-08-22 12:00:00,165.75,165.75,165.44,165.52,18859.0,144.6709,144.6709,144.4003,144.4702,18859.0
2018-08-22 12:30:00,165.49,165.73,165.49,165.59,13022.0,144.444,144.6535,144.444,144.5313,13022.0
2018-08-22 13:00:00,165.55,165.62,165.18,165.24,15194.0,144.4964,144.5574,144.1734,144.2258,15194.0
2018-08-22 13:30:00,165.19,165.31,164.96,164.97,10409.0,144.1821,144.2869,143.9814,143.9901,10409.0
2018-08-22 14:00:00,164.95,164.98,164.01,164.47,86184.0,143.9727,143.9988,143.1522,143.5537,86184.0
2018-08-22 14:30:00,164.52,164.81,164.05,164.2,81649.0,143.5973,143.8505,143.1871,143.318,81649.0
2018-08-22 15:00:00,164.2,164.65,164.0,164.12,72434.0,143.318,143.7108,143.1435,143.2482,72434.0
2018-08-22 15:30:00,164.16,164.16,163.39,163.7,195061.0,143.2831,143.2831,142.611,142.8816,195061.0
2018-08-23 09:30:00,163.52,163.59,162.23,162.23,51137.0,142.7245,142.7856,141.5986,141.5986,51137.0
2018-08-23 10:00:00,162.32,162.67,162.08,162.58,40870.0,141.6771,141.9826,141.4676,141.9041,40870.0
2018-08-23 10:30:00,162.65,162.79,162.5,162.62,49177.0,141.9652,142.0874,141.8342,141.939,49177.0
2018-08-23 11:00:00,162.66,162.7,162.03,162.12,43225.0,141.9739,142.0088,141.424,141.5026,43225.0
2018-08-23 11:30:00,162.21,162.4,161.71,162.08,35752.0,141.5811,141.7469,141.1447,141.4676,35752.0
2018-08-23 12:00:00,162.04,162.71,162.02,162.71,34677.0,141.4327,142.0175,141.4153,142.0175,34677.0
2018-08-23 12:30:00,162.69,162.87,162.44,162.44,25562.0,142.0001,142.1572,141.7819,141.7819,25562.0
2018-08-23 13:00:00,162.48,162.61,162.21,162.58,15368.0,141.8168,141.9302,141.5811,141.9041,15368.0
2018-08-23 13:30:00,162.57,162.61,161.92,162.06,15411.0,141.8953,141.9302,141.328,141.4502,15411.0
2018-08-23 14:00:00,162.18,162.33,162.11,162.22,23025.0,141.5549,141.6859,141.4938,141.5898,23025.0
2018-08-23 14:30:00,162.23,162.71,162.23,162.33,27423.0,141.5986,142.0175,141.5986,141.6859,27423.0
2018-08-23 15:00:00,162.31,162.63,162.09,162.4,39045.0,141.6684,141.9477,141.4764,141.7469,39045.0
2018-08-23 15:30:00,162.4,162.4,161.91,162.1,95670.0,141.7469,141.7469,141.3193,141.4851,95670.0
2018-08-24 09:30:00,162.65,162.71,162.18,162.58,13814.0,141.9652,142.0175,141.5549,141.9041,13814.0
2018-08-24 10:00:00,162.5,162.65,161.86,161.89,22387.0,141.8342,141.9652,141.2756,141.3018,22387.0
2018-08-24 10:30:00,161.84,162.45,161.68,162.32,12700.0,141.2582,141.7906,141.1185,141.6771,12700.0
2018-08-24 11:00:00,162.38,162.67,162.33,162.62,9889.0,141.7295,141.9826,141.6859,141.939,9889.0
2018-08-24 11:30:00,162.58,163.12,162.58,162.97,8643.0,141.9041,142.3754,141.9041,142.2445,8643.0
2018-08-24 12:00:00,163.02,163.2,162.96,163.2,7010.0,142.2881,142.4452,142.2357,142.4452,7010.0
2018-08-24 12:30:00,163.2,163.34,163.11,163.31,6600.0,142.4452,142.5674,142.3667,142.5412,6600.0
2018-08-24 13:00:00,163.31,163.37,162.95,163.03,5013.0,142.5412,142.5936,142.227,142.2968,5013.0
2018-08-24 13:30:00,163.02,163.09,162.9,163.01,5310.0,142.2881,142.3492,142.1834,142.2794,5310.0
2018-08-24 14:00:00,163.08,163.26,163.03,163.05,9417.0,142.3405,142.4976,142.2968,142.3143,9417.0
2018-08-24 14:30:00,163.07,163.07,162.94,163.02,5458.0,142.3317,142.3317,142.2183,142.2881,5458.0
2018-08-24 15:00:00,162.99,163.1,162.98,163.04,8547.0,142.2619,142.3579,142.2532,142.3056,8547.0
2018-08-24 15:30:00,163.04,163.26,162.99,163.23,24728.0,142.3056,142.4976,142.2619,142.4714,24728.0
2018-08-27 09:30:00,164.19,164.66,164.01,164.25,29545.0,143.3093,143.7195,143.1522,143.3617,29545.0
2018-08-27 10:00:00,164.23,164.69,163.99,164.38,21129.0,143.3442,143.7457,143.1347,143.4751,21129.0
2018-08-27 10:30:00,164.44,164.5,164.07,164.14,17868.0,143.5275,143.5799,143.2046,143.2657,17868.0
2018-08-27 11:00:00,164.14,164.25,163.81,164.07,20200.0,143.2657,143.3617,142.9776,143.2046,20200.0
2018-08-27 11:30:00,164.02,164.32,163.6,164.24,16114.0,143.1609,143.4228,142.7943,143.3529,16114.0
2018-08-27 12:00:00,164.24,164.26,164.04,164.19,13205.0,143.3529,143.3704,143.1784,143.3093,13205.0
2018-08-27 12:30:00,164.14,164.46,164.05,164.35,56471.0,143.2657,143.545,143.1871,143.449,56471.0
2018-08-27 13:00:00,164.29,164.52,164.29,164.41,11740.0,143.3966,143.5973,143.3966,143.5013,11740.0
2018-08-27 13:30:00,164.39,164.58,164.38,164.4,9433.0,143.4839,143.6497,143.4751,143.4926,9433.0
2018-08-27 14:00:00,164.41,164.55,164.19,164.43,14746.0,143.5013,143.6235,143.3093,143.5188,14746.0
2018-08-27 14:30:00,164.46,164.64,164.22,164.55,62549.0,143.545,143.7021,143.3355,143.6235,62549.0
2018-08-27 15:00:00,164.56,164.67,164.39,164.45,27512.0,143.6323,143.7283,143.4839,143.5362,27512.0
2018-08-27 15:30:00,164.49,164.56,164.29,164.49,67621.0,143.5712,143.6323,143.3966,143.5712,67621.0
2018-08-28 09:30:00,165.31,165.99,163.92,165.12,43827.0,144.2869,144.8804,143.0736,144.121,43827.0
2018-08-28 10:00:00,165.32,165.4,164.43,164.53,21855.0,144.2956,144.3654,143.5188,143.6061,21855.0
2018-08-28 10:30:00,164.57,164.89,164.23,164.33,11279.0,143.641,143.9203,143.3442,143.4315,11279.0
2018-08-28 11:00:00,164.28,165.06,164.25,164.86,17076.0,143.3879,144.0687,143.3617,143.8941,17076.0
2018-08-28 11:30:00,164.86,164.88,164.33,164.33,8527.0,143.8941,143.9116,143.4315,143.4315,8527.0
2018-08-28 12:00:00,164.33,164.72,164.32,164.46,11514.0,143.4315,143.7719,143.4228,143.545,11514.0
2018-08-28 12:30:00,164.46,164.49,164.34,164.37,14136.0,143.545,143.5712,143.4402,143.4664,14136.0
2018-08-28 13:00:00,164.35,164.54,164.18,164.23,12250.0,143.449,143.6148,143.3006,143.3442,12250.0
2018-08-28 13:30:00,164.22,164.34,164.17,164.25,6330.0,143.3355,143.4402,143.2919,143.3617,6330.0
2018-08-28 14:00:00,164.21,164.9,164.21,164.9,18110.0,143.3268,143.929,143.3268,143.929,18110.0
2018-08-28 14:30:00,164.89,164.97,164.63,164.72,12835.0,143.9203,143.9901,143.6934,143.7719,12835.0
2018-08-28 15:00:00,164.72,164.89,164.49,164.59,12296.0,143.7719,143.9203,143.5712,143.6584,12296.0
2018-08-28 15:30:00,164.58,164.74,164.53,164.7,46681.0,143.6497,143.7894,143.6061,143.7544,46681.0
2018-08-29 09:30:00,164.77,165.2,164.29,165.03,19228.0,143.8155,144.1909,143.3966,144.0425,19228.0
2018-08-29 10:00:00,165.03,165.28,164.84,165.02,17931.0,144.0425,144.2607,143.8766,144.0338,17931.0
2018-08-29 10:30:00,165.01,165.02,164.38,164.45,16590.0,144.025,144.0338,143.4751,143.5362,16590.0
2018-08-29 11:00:00,164.47,165.18,164.37,165.04,17147.0,143.5537,144.1734,143.4664,144.0512,17147.0
2018-08-29 11:30:00,165.06,165.12,164.76,165.02,8222.0,144.0687,144.121,143.8068,144.0338,8222.0
2018-08-29 12:00:00,165.02,165.09,164.73,164.88,20636.0,144.0338,144.0949,143.7806,143.9116,20636.0
2018-08-29 12:30:00,164.88,164.99,164.73,164.77,6787.0,143.9116,144.0076,143.7806,143.8155,6787.0
2018-08-29 13:00:00,164.84,164.88,164.69,164.75,6733.0,143.8766,143.9116,143.7457,143.7981,6733.0
2018-08-29 13:30:00,164.71,164.89,164.71,164.75,8352.0,143.7632,143.9203,143.7632,143.7981,8352.0
2018-08-29 14:00:00,164.76,165.0,164.72,164.89,13438.0,143.8068,144.0163,143.7719,143.9203,13438.0
2018-08-29 14:30:00,164.9,164.93,164.59,164.7,9497.0,143.929,143.9552,143.6584,143.7544,9497.0
2018-08-29 15:00:00,164.74,164.77,164.65,164.73,13086.0,143.7894,143.8155,143.7108,143.7806,13086.0
2018-08-29 15:30:00,164.72,164.9,164.61,164.68,44629.0,143.7719,143.929,143.6759,143.737,44629.0
2018-08-30 09:30:00,164.59,165.11,164.38,164.64,22205.0,143.6584,144.1123,143.4751,143.7021,22205.0
2018-08-30 10:00:00,164.71,164.72,164.08,164.34,14860.0,143.7632,143.7719,143.2133,143.4402,14860.0
2018-08-30 10:30:00,164.36,164.48,164.17,164.17,16352.0,143.4577,143.5624,143.2919,143.2919,16352.0
2018-08-30 11:00:00,164.27,164.3,163.67,163.74,17101.0,143.3791,143.4053,142.8554,142.9165,17101.0
2018-08-30 11:30:00,163.73,163.86,162.89,163.0,27200.0,142.9078,143.0213,142.1746,142.2706,27200.0
2018-08-30 12:00:00,163.0,163.15,162.74,163.04,39718.0,142.2706,142.4016,142.0437,142.3056,39718.0
2018-08-30 12:30:00,163.13,163.17,162.69,162.79,50366.0,142.3841,142.419,142.0001,142.0874,50366.0
2018-08-30 13:00:00,162.81,163.15,162.81,163.13,17177.0,142.1048,142.4016,142.1048,142.3841,17177.0
2018-08-30 13:30:00,163.14,163.14,162.78,162.79,13352.0,142.3928,142.3928,142.0786,142.0874,13352.0
2018-08-30 14:00:00,162.79,162.96,162.14,162.35,22178.0,142.0874,142.2357,141.52,141.7033,22178.0
2018-08-30 14:30:00,162.36,162.79,162.26,162.28,19446.0,141.712,142.0874,141.6248,141.6422,19446.0
2018-08-30 15:00:00,162.25,162.32,162.09,162.25,26132.0,141.616,141.6771,141.4764,141.616,26132.0
2018-08-30 15:30:00,162.28,162.54,162.19,162.48,73382.0,141.6422,141.8691,141.5637,141.8168,73382.0
2018-08-31 09:30:00,161.86,162.62,161.49,162.45,24462.0,141.2756,141.939,140.9527,141.7906,24462.0
2018-08-31 10:00:00,162.25,162.67,161.79,161.87,19155.0,141.616,141.9826,141.2145,141.2844,19155.0
2018-08-31 10:30:00,161.91,161.97,161.65,161.97,17578.0,141.3193,141.3716,141.0923,141.3716,17578.0
2018-08-31 11:00:00,161.99,162.22,161.56,161.62,18102.0,141.3891,141.5898,141.0138,141.0661,18102.0
2018-08-31 11:30:00,161.6,162.39,161.6,161.68,12158.0,141.0487,141.7382,141.0487,141.1185,12158.0
2018-08-31 12:00:00,161.68,161.83,161.51,161.71,17588.0,141.1185,141.2494,140.9701,141.1447,17588.0
2018-08-31 12:30:00,161.77,162.05,161.64,162.03,15023.0,141.1971,141.4415,141.0836,141.424,15023.0
2018-08-31 13:00:00,162.01,162.29,162.01,162.17,9200.0,141.4065,141.6509,141.4065,141.5462,9200.0
2018-08-31 13:30:00,162.19,162.38,162.04,162.33,13694.0,141.5637,141.7295,141.4327,141.6859,13694.0
2018-08-31 14:00:00,162.34,162.46,162.23,162.31,14084.0,141.6946,141.7993,141.5986,141.6684,14084.0
2018-08-31 14:30:00,162.34,162.65,162.26,162.63,27081.0,141.6946,141.9652,141.6248,141.9477,27081.0
2018-08-31 15:00:00,162.62,162.84,162.31,162.31,20290.0,141.939,142.131,141.6684,141.6684,20290.0
2018-08-31 15:30:00,162.33,162.8,162.33,162.52,97826.0,141.6859,142.0961,141.6859,141.8517,97826.0
2018-09-04 09:30:00,162.51,162.6,161.67,162.25,24639.0,141.843,141.9215,141.1098,141.616,24639.0
2018-09-04 10:00:00,162.25,162.67,161.71,161.75,22264.0,141.616,141.9826,141.1447,141.1796,22264.0
2018-09-04 10:30:00,161.84,162.3,161.69,161.91,28514.0,141.2582,141.6597,141.1272,141.3193,28514.0
2018-09-04 11:00:00,161.94,162.26,161.53,161.68,23371.0,141.3454,141.6248,140.9876,141.1185,23371.0
2018-09-04 11:30:00,161.61,161.89,161.25,161.5,18013.0,141.0574,141.3018,140.7432,140.9614,18013.0
2018-09-04 12:00:00,161.54,161.73,161.05,161.34,17703.0,140.9963,141.1622,140.5686,140.8218,17703.0
2018-09-04 12:30:00,161.34,161.42,161.05,161.39,18137.0,140.8218,140.8916,140.5686,140.8654,18137.0
2018-09-04 13:00:00,161.35,161.72,161.35,161.69,15249.0,140.8305,141.1534,140.8305,141.1272,15249.0
2018-09-04 13:30:00,161.74,161.92,161.54,161.8,15024.0,141.1709,141.328,140.9963,141.2233,15024.0
2018-09-04 14:00:00,161.81,162.12,161.69,162.06,21462.0,141.232,141.5026,141.1272,141.4502,21462.0
2018-09-04 14:30:00,162.03,162.34,162.02,162.22,20090.0,141.424,141.6946,141.4153,141.5898,20090.0
2018-09-04 15:00:00,162.24,162.33,162.05,162.08,30768.0,141.6073,141.6859,141.4415,141.4676,30768.0
2018-09-04 15:30:00,162.1,162.4,162.04,162.33,86396.0,141.4851,141.7469,141.4327,141.6859,86396.0
2018-09-05 09:30:00,162.35,163.17,161.98,162.27,26658.0,141.7033,142.419,141.3804,141.6335,26658.0
2018-09-05 10:00:00,162.35,163.37,162.33,163.37,13508.0,141.7033,142.5936,141.6859,142.5936,13508.0
2018-09-05 10:30:00,163.31,163.58,163.12,163.58,19594.0,142.5412,142.7769,142.3754,142.7769,19594.0
2018-09-05 11:00:00,163.63,163.75,163.2,163.41,26994.0,142.8205,142.9253,142.4452,142.6285,26994.0
2018-09-05 11:30:00,163.39,163.82,163.31,163.78,16150.0,142.611,142.9864,142.5412,142.9514,16150.0
2018-09-05 12:00:00,163.86,163.86,162.95,163.0,22967.0,143.0213,143.0213,142.227,142.2706,22967.0
2018-09-05 12:30:00,162.98,163.03,162.12,162.2,38606.0,142.2532,142.2968,141.5026,141.5724,38606.0
2018-09-05 13:00:00,162.21,162.9,162.21,162.73,11887.0,141.5811,142.1834,141.5811,142.035,11887.0
2018-09-05 13:30:00,162.7,162.79,162.31,162.45,15552.0,142.0088,142.0874,141.6684,141.7906,15552.0
2018-09-05 14:00:00,162.49,162.61,162.28,162.38,16190.0,141.8255,141.9302,141.6422,141.7295,16190.0
2018-09-05 14:30:00,162.4,162.51,162.2,162.23,15539.0,141.7469,141.843,141.5724,141.5986,15539.0
2018-09-05 15:00:00,162.21,162.61,162.21,162.44,23717.0,141.5811,141.9302,141.5811,141.7819,23717.0
2018-09-05 15:30:00,162.45,162.72,162.4,162.67,99335.0,141.7906,142.0263,141.7469,141.9826,99335.0
2018-09-06 09:30:00,162.45,163.73,161.52,163.46,45816.0,142.3919,143.5139,141.5767,143.2772,45816.0
2018-09-06 10:00:00,163.46,163.46,162.41,162.78,15683.0,143.2772,143.2772,142.3569,142.6812,15683.0
2018-09-06 10:30:00,162.82,162.89,162.17,162.25,41749.0,142.7162,142.7776,142.1465,142.2166,41749.0
2018-09-06 11:00:00,162.19,162.29,161.71,162.14,39174.0,142.164,142.2517,141.7433,142.1202,39174.0
2018-09-06 11:30:00,162.19,162.39,162.05,162.07,32210.0,142.164,142.3393,142.0413,142.0588,32210.0
2018-09-06 12:00:00,162.07,162.31,162.07,162.21,66225.0,142.0588,142.2692,142.0588,142.1816,66225.0
2018-09-06 12:30:00,162.23,162.28,161.66,161.8,35915.0,142.1991,142.2429,141.6995,141.8222,35915.0
2018-09-06 13:00:00,161.83,162.07,161.7,161.91,50943.0,141.8485,142.0588,141.7345,141.9186,50943.0
2018-09-06 13:30:00,161.88,162.0,161.76,161.76,29132.0,141.8923,141.9975,141.7871,141.7871,29132.0
2018-09-06 14:00:00,161.83,162.14,161.72,161.97,76787.0,141.8485,142.1202,141.7521,141.9712,76787.0
2018-09-06 14:30:00,161.99,162.03,161.78,161.82,79103.0,141.9887,142.0238,141.8046,141.8397,79103.0
2018-09-06 15:00:00,161.79,162.02,161.78,161.79,43806.0,141.8134,142.015,141.8046,141.8134,43806.0
2018-09-06 15:30:00,161.81,161.81,161.46,161.52,163151.0,141.8309,141.8309,141.5242,141.5767,163151.0
2018-09-07 09:30:00,161.8,161.8,160.81,161.25,34543.0,141.8222,141.8222,140.9544,141.3401,34543.0
2018-09-07 10:00:00,161.3,161.7,161.19,161.25,23637.0,141.3839,141.7345,141.2875,141.3401,23637.0
2018-09-07 10:30:00,161.23,161.39,160.92,160.99,36875.0,141.3226,141.4628,141.0508,141.1122,36875.0
2018-09-07 11:00:00,160.97,161.0,160.69,160.85,20831.0,141.0947,141.121,140.8492,140.9895,20831.0
2018-09-07 11:30:00,160.86,160.96,160.64,160.64,28146.0,140.9982,141.0859,140.8054,140.8054,28146.0
2018-09-07 12:00:00,160.64,160.67,159.9,160.0,25768.0,140.8054,140.8317,140.1568,140.2444,25768.0
2018-09-07 12:30:00,159.98,160.11,159.87,160.05,17860.0,140.2269,140.3408,140.1305,140.2883,17860.0
2018-09-07 13:00:00,160.05,160.06,159.72,160.0,9184.0,140.2883,140.297,139.999,140.2444,9184.0
2018-09-07 13:30:00,160.01,160.14,159.7,159.89,24530.0,140.2532,140.3671,139.9815,140.148,24530.0
2018-09-07 14:00:00,159.97,160.18,159.91,160.12,27690.0,140.2181,140.4022,140.1655,140.3496,27690.0
2018-09-07 14:30:00,160.12,160.17,159.94,160.03,23222.0,140.3496,140.3934,140.1918,140.2707,23222.0
2018-09-07 15:00:00,160.0,160.14,159.9,160.05,25763.0,140.2444,140.3671,140.1568,140.2883,25763.0
2018-09-07 15:30:00,160.06,160.41,160.01,160.18,154259.0,140.297,140.6038,140.2532,140.4022,154259.0
2018-09-10 09:30:00,160.57,161.92,160.0,161.45,49506.0,140.744,141.9274,140.2444,141.5154,49506.0
2018-09-10 10:00:00,161.39,161.62,160.81,160.97,22740.0,141.4628,141.6644,140.9544,141.0947,22740.0
2018-09-10 10:30:00,161.08,161.29,161.02,161.29,20681.0,141.1911,141.3751,141.1385,141.3751,20681.0
2018-09-10 11:00:00,161.22,161.65,161.04,161.11,30632.0,141.3138,141.6907,141.156,141.2174,30632.0
2018-09-10 11:30:00,161.06,161.67,161.06,161.47,23215.0,141.1735,141.7082,141.1735,141.5329,23215.0
2018-09-10 12:00:00,161.51,161.58,161.03,161.03,16874.0,141.568,141.6293,141.1472,141.1472,16874.0
2018-09-10 12:30:00,161.03,161.35,161.02,161.33,16654.0,141.1472,141.4277,141.1385,141.4102,16654.0
2018-09-10 13:00:00,161.33,161.76,161.24,161.73,20408.0,141.4102,141.7871,141.3313,141.7608,20408.0
2018-09-10 13:30:00,161.75,161.78,161.44,161.62,17844.0,141.7783,141.8046,141.5066,141.6644,17844.0
2018-09-10 14:00:00,161.63,161.78,161.54,161.6,21394.0,141.6732,141.8046,141.5943,141.6469,21394.0
2018-09-10 14:30:00,161.63,161.68,161.23,161.27,19084.0,141.6732,141.717,141.3226,141.3576,19084.0
2018-09-10 15:00:00,161.25,161.56,161.23,161.3,31099.0,141.3401,141.6118,141.3226,141.3839,31099.0
2018-09-10 15:30:00,161.3,161.44,161.16,161.18,141490.0,141.3839,141.5066,141.2612,141.2787,141490.0
2018-09-11 09:30:00,160.83,161.48,160.17,161.39,16751.0,140.9719,141.5417,140.3934,141.4628,16751.0
2018-09-11 10:00:00,161.28,161.6,161.22,161.36,21316.0,141.3664,141.6469,141.3138,141.4365,21316.0
2018-09-11 10:30:00,161.34,161.35,160.72,161.11,8749.0,141.419,141.4277,140.8755,141.2174,8749.0
2018-09-11 11:00:00,161.06,161.63,161.06,161.53,9051.0,141.1735,141.6732,141.1735,141.5855,9051.0
2018-09-11 11:30:00,161.57,162.08,161.49,161.99,14136.0,141.6206,142.0676,141.5505,141.9887,14136.0
2018-09-11 12:00:00,162.0,162.1,161.54,161.57,11402.0,141.9975,142.0851,141.5943,141.6206,11402.0
2018-09-11 12:30:00,161.5,161.95,161.49,161.89,6202.0,141.5592,141.9537,141.5505,141.9011,6202.0
2018-09-11 13:00:00,161.96,161.98,161.47,161.7,9421.0,141.9624,141.9799,141.5329,141.7345,9421.0
2018-09-11 13:30:00,161.66,161.94,161.54,161.63,23157.0,141.6995,141.9449,141.5943,141.6732,23157.0
2018-09-11 14:00:00,161.57,161.71,161.5,161.55,22186.0,141.6206,141.7433,141.5592,141.603,22186.0
2018-09-11 14:30:00,161.51,161.55,161.42,161.48,8405.0,141.568,141.603,141.4891,141.5417,8405.0
2018-09-11 15:00:00,161.44,161.48,161.24,161.43,16166.0,141.5066,141.5417,141.3313,141.4979,16166.0
2018-09-11 15:30:00,161.38,161.58,161.22,161.31,46369.0,141.454,141.6293,141.3138,141.3927,46369.0
2018-09-12 09:30:00,160.75,161.48,160.25,161.48,20333.0,140.9018,141.5417,140.4636,141.5417,20333.0
2018-09-12 10:00:00,161.49,161.61,160.72,160.86,19567.0,141.5505,141.6556,140.8755,140.9982,19567.0
2018-09-12 10:30:00,160.75,160.99,160.5,160.61,12840.0,140.9018,141.1122,140.6827,140.7791,12840.0
2018-09-12 11:00:00,160.65,161.35,160.5,161.25,22454.0,140.8142,141.4277,140.6827,141.3401,22454.0
2018-09-12 11:30:00,161.25,161.37,161.07,161.31,12068.0,141.3401,141.4453,141.1823,141.3927,12068.0
2018-09-12 12:00:00,161.33,161.55,161.31,161.39,10554.0,141.4102,141.603,141.3927,141.4628,10554.0
2018-09-12 12:30:00,161.41,161.57,161.29,161.47,7771.0,141.4803,141.6206,141.3751,141.5329,7771.0
2018-09-12 13:00:00,161.5,161.6,161.33,161.33,9452.0,141.5592,141.6469,141.4102,141.4102,9452.0
2018-09-12 13:30:00,161.32,161.37,161.11,161.27,18523.0,141.4014,141.4453,141.2174,141.3576,18523.0
2018-09-12 14:00:00,161.27,161.52,161.21,161.44,17058.0,141.3576,141.5767,141.305,141.5066,17058.0
2018-09-12 14:30:00,161.44,161.46,161.22,161.25,17050.0,141.5066,141.5242,141.3138,141.3401,17050.0
2018-09-12 15:00:00,161.15,161.68,161.15,161.68,17208.0,141.2524,141.717,141.2524,141.717,17208.0
2018-09-12 15:30:00,161.68,161.83,161.55,161.67,102365.0,141.717,141.8485,141.603,141.7082,102365.0
2018-09-13 09:30:00,162.01,162.94,161.46,162.94,30546.0,142.0062,142.8214,141.5242,142.8214,30546.0
2018-09-13 10:00:00,162.95,163.25,162.67,162.84,21823.0,142.8302,143.0931,142.5848,142.7338,21823.0
2018-09-13 10:30:00,162.93,162.96,162.51,162.69,12439.0,142.8127,142.8389,142.4445,142.6023,12439.0
2018-09-13 11:00:00,162.7,163.08,162.62,162.65,21732.0,142.611,142.9441,142.5409,142.5672,21732.0
2018-09-13 11:30:00,162.64,163.12,162.58,163.04,10344.0,142.5585,142.9792,142.5059,142.9091,10344.0
2018-09-13 12:00:00,163.12,163.13,162.84,162.97,7394.0,142.9792,142.988,142.7338,142.8477,7394.0
2018-09-13 12:30:00,162.97,163.08,162.64,162.71,13564.0,142.8477,142.9441,142.5585,142.6198,13564.0
2018-09-13 13:00:00,162.74,162.89,162.72,162.76,12394.0,142.6461,142.7776,142.6286,142.6636,12394.0
2018-09-13 13:30:00,162.76,163.03,162.75,162.97,9107.0,142.6636,142.9003,142.6549,142.8477,9107.0
2018-09-13 14:00:00,162.94,163.37,162.8,163.27,31259.0,142.8214,143.1983,142.6987,143.1107,31259.0
2018-09-13 14:30:00,163.29,163.44,163.26,163.37,6120.0,143.1282,143.2597,143.1019,143.1983,6120.0
2018-09-13 15:00:00,163.41,163.51,163.27,163.45,14716.0,143.2334,143.321,143.1107,143.2684,14716.0
2018-09-13 15:30:00,163.43,163.6,163.29,163.48,49180.0,143.2509,143.3999,143.1282,143.2947,49180.0
2018-09-14 09:30:00,163.78,164.65,163.24,164.09,19423.0,143.5577,144.3203,143.0844,143.8294,19423.0
2018-09-14 10:00:00,164.03,164.32,164.0,164.23,13233.0,143.7768,144.031,143.7505,143.9521,13233.0
2018-09-14 10:30:00,164.31,164.53,164.07,164.26,11314.0,144.0223,144.2151,143.8119,143.9784,11314.0
2018-09-14 11:00:00,164.24,164.47,164.17,164.4,17971.0,143.9609,144.1625,143.8995,144.1011,17971.0
2018-09-14 11:30:00,164.41,165.08,164.32,164.61,63046.0,144.1099,144.6972,144.031,144.2852,63046.0
2018-09-14 12:00:00,164.62,164.62,164.03,164.25,35679.0,144.294,144.294,143.7768,143.9697,35679.0
2018-09-14 12:30:00,164.16,164.51,164.02,164.25,19772.0,143.8908,144.1976,143.7681,143.9697,19772.0
2018-09-14 13:00:00,164.18,164.66,164.17,164.56,18490.0,143.9083,144.329,143.8995,144.2414,18490.0
2018-09-14 13:30:00,164.61,164.64,164.31,164.31,9680.0,144.2852,144.3115,144.0223,144.0223,9680.0
2018-09-14 14:00:00,164.34,164.47,164.18,164.27,10989.0,144.0486,144.1625,143.9083,143.9872,10989.0
2018-09-14 14:30:00,164.25,164.51,164.2,164.36,10708.0,143.9697,144.1976,143.9258,144.0661,10708.0
2018-09-14 15:00:00,164.34,164.62,164.31,164.5,14501.0,144.0486,144.294,144.0223,144.1888,14501.0
2018-09-14 15:30:00,164.49,164.83,164.4,164.71,52189.0,144.18,144.4781,144.1011,144.3729,52189.0
2018-09-17 09:30:00,165.05,166.63,164.02,166.62,44497.0,144.6709,146.0558,143.7681,146.047,44497.0
2018-09-17 10:00:00,166.52,166.61,165.52,165.74,23226.0,145.9594,146.0383,145.0829,145.2757,23226.0
2018-09-17 10:30:00,165.75,166.17,165.67,166.11,18116.0,145.2845,145.6526,145.2143,145.6,18116.0
2018-09-17 11:00:00,166.15,166.43,166.12,166.38,18716.0,145.6351,145.8805,145.6088,145.8367,18716.0
2018-09-17 11:30:00,166.33,166.49,166.33,166.47,20918.0,145.7928,145.9331,145.7928,145.9156,20918.0
2018-09-17 12:00:00,166.33,166.6,166.33,166.52,20243.0,145.7928,146.0295,145.7928,145.9594,20243.0
2018-09-17 12:30:00,166.47,166.69,166.42,166.6,22241.0,145.9156,146.1084,145.8717,146.0295,22241.0
2018-09-17 13:00:00,166.63,166.83,166.28,166.28,84217.0,146.0558,146.2311,145.749,145.749,84217.0
2018-09-17 13:30:00,166.28,166.57,165.98,166.25,35826.0,145.749,146.0032,145.4861,145.7227,35826.0
2018-09-17 14:00:00,166.19,166.46,166.03,166.39,11551.0,145.6701,145.9068,145.5299,145.8454,11551.0
2018-09-17 14:30:00,166.45,166.64,166.25,166.38,19965.0,145.898,146.0646,145.7227,145.8367,19965.0
2018-09-17 15:00:00,166.37,166.57,166.13,166.43,46868.0,145.8279,146.0032,145.6175,145.8805,46868.0
2018-09-17 15:30:00,166.46,166.63,166.19,166.45,73202.0,145.9068,146.0558,145.6701,145.898,73202.0
2018-09-18 09:30:00,166.84,167.54,166.43,166.43,29674.0,146.2399,146.8534,145.8805,145.8805,29674.0
2018-09-18 10:00:00,166.52,167.28,165.94,167.07,30479.0,145.9594,146.6255,145.451,146.4415,30479.0
2018-09-18 10:30:00,167.08,167.47,166.92,167.45,21660.0,146.4502,146.7921,146.31,146.7746,21660.0
2018-09-18 11:00:00,167.51,167.84,167.3,167.53,16501.0,146.8271,147.1164,146.6431,146.8447,16501.0
2018-09-18 11:30:00,167.62,167.64,167.32,167.55,10553.0,146.9236,146.9411,146.6606,146.8622,10553.0
2018-09-18 12:00:00,167.59,168.01,167.58,167.89,15696.0,146.8973,147.2654,146.8885,147.1602,15696.0
2018-09-18 12:30:00,167.89,167.95,167.76,167.83,15082.0,147.1602,147.2128,147.0463,147.1076,15082.0
2018-09-18 13:00:00,167.83,168.12,167.82,167.88,10192.0,147.1076,147.3618,147.0989,147.1515,10192.0
2018-09-18 13:30:00,167.9,168.32,167.82,168.31,9570.0,147.169,147.5371,147.0989,147.5284,9570.0
2018-09-18 14:00:00,168.33,168.51,168.13,168.43,13093.0,147.5459,147.7037,147.3706,147.6336,13093.0
2018-09-18 14:30:00,168.41,168.52,168.16,168.42,12831.0,147.616,147.7124,147.3969,147.6248,12831.0
2018-09-18 15:00:00,168.45,168.51,168.15,168.34,26070.0,147.6511,147.7037,147.3881,147.5547,26070.0
2018-09-18 15:30:00,168.33,168.35,167.88,168.04,50544.0,147.5459,147.5634,147.1515,147.2917,50544.0
2018-09-19 09:30:00,167.87,168.7,167.75,168.42,19387.0,147.1427,147.8702,147.0375,147.6248,19387.0
2018-09-19 10:00:00,168.43,168.45,166.89,166.98,21901.0,147.6336,147.6511,146.2837,146.3626,21901.0
2018-09-19 10:30:00,166.95,167.11,166.52,166.62,11216.0,146.3363,146.4765,145.9594,146.047,11216.0
2018-09-19 11:00:00,166.63,166.78,166.24,166.32,10881.0,146.0558,146.1873,145.714,145.7841,10881.0
2018-09-19 11:30:00,166.34,166.42,166.22,166.41,8602.0,145.8016,145.8717,145.6964,145.863,8602.0
2018-09-19 12:00:00,166.5,166.74,166.5,166.63,5840.0,145.9419,146.1522,145.9419,146.0558,5840.0
2018-09-19 12:30:00,166.62,166.62,166.2,166.28,11772.0,146.047,146.047,145.6789,145.749,11772.0
2018-09-19 13:00:00,166.25,166.54,166.2,166.52,20337.0,145.7227,145.9769,145.6789,145.9594,20337.0
2018-09-19 13:30:00,166.5,166.93,166.36,166.53,32060.0,145.9419,146.3188,145.8191,145.9682,32060.0
2018-09-19 14:00:00,166.54,166.7,166.45,166.46,11086.0,145.9769,146.1172,145.898,145.9068,11086.0
2018-09-19 14:30:00,166.42,166.44,165.58,165.58,17201.0,145.8717,145.8893,145.1354,145.1354,17201.0
2018-09-19 15:00:00,165.66,165.7,164.93,165.02,21576.0,145.2056,145.2406,144.5657,144.6446,21576.0
2018-09-19 15:30:00,164.98,165.54,164.98,165.52,51601.0,144.6095,145.1004,144.6095,145.0829,51601.0
2018-09-20 09:30:00,165.95,166.27,163.86,163.99,59339.0,145.4598,145.7403,143.6278,143.7418,59339.0
2018-09-20 10:00:00,164.1,164.67,163.45,163.51,63886.0,143.8382,144.3378,143.2684,143.321,63886.0
2018-09-20 10:30:00,163.7,163.97,162.84,163.78,95903.0,143.4876,143.7242,142.7338,143.5577,95903.0
2018-09-20 11:00:00,163.86,164.12,163.08,163.17,39902.0,143.6278,143.8557,142.9441,143.023,39902.0
2018-09-20 11:30:00,163.28,163.36,162.85,163.31,51270.0,143.1194,143.1896,142.7425,143.1457,51270.0
2018-09-20 12:00:00,163.34,163.51,163.06,163.51,46563.0,143.172,143.321,142.9266,143.321,46563.0
2018-09-20 12:30:00,163.46,163.46,162.27,162.33,56806.0,143.2772,143.2772,142.2341,142.2867,56806.0
2018-09-20 13:00:00,162.39,162.39,161.0,161.0,41711.0,142.3393,142.3393,141.121,141.121,41711.0
2018-09-20 13:30:00,161.0,161.47,160.96,161.21,26493.0,141.121,141.5329,141.0859,141.305,26493.0
2018-09-20 14:00:00,161.19,161.77,161.08,161.74,48626.0,141.2875,141.7959,141.1911,141.7696,48626.0
2018-09-20 14:30:00,161.8,161.94,161.4,161.46,40635.0,141.8222,141.9449,141.4716,141.5242,40635.0
2018-09-20 15:00:00,161.48,162.27,161.39,162.06,98319.0,141.5417,142.2341,141.4628,142.0501,98319.0
2018-09-20 15:30:00,162.06,162.79,162.0,162.66,119294.0,142.0501,142.6899,141.9975,142.576,119294.0
2018-09-21 09:30:00,163.15,165.48,163.08,165.32,196269.0,143.0055,145.0478,142.9441,144.9076,196269.0
2018-09-21 10:00:00,165.32,165.53,164.25,164.26,24106.0,144.9076,145.0916,143.9697,143.9784,24106.0
2018-09-21 10:30:00,164.36,164.61,163.57,163.98,27944.0,144.0661,144.2852,143.3736,143.733,27944.0
2018-09-21 11:00:00,163.98,164.17,163.62,163.89,14943.0,143.733,143.8995,143.4175,143.6541,14943.0
2018-09-21 11:30:00,164.03,164.24,163.86,164.11,20021.0,143.7768,143.9609,143.6278,143.847,20021.0
2018-09-21 12:00:00,164.14,164.39,164.12,164.3,21967.0,143.8732,144.0924,143.8557,144.0135,21967.0
2018-09-21 12:30:00,164.23,164.23,163.64,163.98,22914.0,143.9521,143.9521,143.435,143.733,22914.0
2018-09-21 13:00:00,163.87,164.24,163.87,164.08,14722.0,143.6366,143.9609,143.6366,143.8207,14722.0
2018-09-21 13:30:00,164.04,164.33,163.93,164.01,31521.0,143.7856,144.0398,143.6892,143.7593,31521.0
2018-09-21 14:00:00,164.05,164.2,163.89,163.94,12509.0,143.7944,143.9258,143.6541,143.6979,12509.0
2018-09-21 14:30:00,163.9,164.08,163.89,163.99,11880.0,143.6629,143.8207,143.6541,143.7418,11880.0
2018-09-21 15:00:00,163.99,164.52,163.99,164.34,38750.0,143.7418,144.2063,143.7418,144.0486,38750.0
2018-09-21 15:30:00,164.34,164.46,164.05,164.27,64034.0,144.0486,144.1537,143.7944,143.9872,64034.0
2018-09-24 09:30:00,163.38,163.64,162.51,162.51,16338.0,143.2071,143.435,142.4445,142.4445,16338.0
2018-09-24 10:00:00,162.71,162.75,161.79,162.21,17215.0,142.6198,142.6549,141.8134,142.1816,17215.0
2018-09-24 10:30:00,162.29,162.77,162.19,162.46,8157.0,142.2517,142.6724,142.164,142.4007,8157.0
2018-09-24 11:00:00,162.5,162.82,162.31,162.49,17875.0,142.4357,142.7162,142.2692,142.427,17875.0
2018-09-24 11:30:00,162.44,162.45,162.06,162.06,15835.0,142.3832,142.3919,142.0501,142.0501,15835.0
2018-09-24 12:00:00,162.05,162.16,161.76,161.82,27305.0,142.0413,142.1377,141.7871,141.8397,27305.0
2018-09-24 12:30:00,161.83,161.86,161.35,161.7,10170.0,141.8485,141.8748,141.4277,141.7345,10170.0
2018-09-24 13:00:00,161.72,162.23,161.67,162.11,11281.0,141.7521,142.1991,141.7082,142.0939,11281.0
2018-09-24 13:30:00,162.12,162.49,162.04,162.04,13581.0,142.1027,142.427,142.0325,142.0325,13581.0
2018-09-24 14:00:00,162.07,162.56,162.07,162.32,14526.0,142.0588,142.4883,142.0588,142.278,14526.0
2018-09-24 14:30:00,162.28,162.52,162.24,162.5,24064.0,142.2429,142.4533,142.2078,142.4357,24064.0
2018-09-24 15:00:00,162.47,162.61,162.27,162.37,19143.0,142.4094,142.5322,142.2341,142.3218,19143.0
2018-09-24 15:30:00,162.39,162.39,162.14,162.25,75546.0,142.3393,142.3393,142.1202,142.2166,75546.0
2018-09-25 09:30:00,162.65,162.85,162.0,162.7,8721.0,142.5672,142.7425,141.9975,142.611,8721.0
2018-09-25 10:00:00,162.83,163.57,162.76,163.42,11135.0,142.725,143.3736,142.6636,143.2421,11135.0
2018-09-25 10:30:00,163.43,164.09,163.43,163.82,8311.0,143.2509,143.8294,143.2509,143.5928,8311.0
2018-09-25 11:00:00,163.62,164.06,163.48,163.96,5737.0,143.4175,143.8031,143.2947,143.7155,5737.0
2018-09-25 11:30:00,164.04,164.28,163.91,164.27,7685.0,143.7856,143.996,143.6716,143.9872,7685.0
2018-09-25 12:00:00,164.29,165.05,164.29,164.95,21723.0,144.0047,144.6709,144.0047,144.5832,21723.0
2018-09-25 12:30:00,164.88,165.58,164.85,165.53,17866.0,144.5219,145.1354,144.4956,145.0916,17866.0
2018-09-25 13:00:00,165.5,165.79,165.25,165.61,28391.0,145.0653,145.3195,144.8462,145.1617,28391.0
2018-09-25 13:30:00,165.55,165.61,164.91,165.51,31820.0,145.1092,145.1617,144.5482,145.0741,31820.0
2018-09-25 14:00:00,165.51,165.51,165.13,165.33,66530.0,145.0741,145.0741,144.741,144.9163,66530.0
2018-09-25 14:30:00,165.27,165.41,165.14,165.2,28487.0,144.8637,144.9864,144.7498,144.8024,28487.0
2018-09-25 15:00:00,165.19,165.24,164.78,164.84,19156.0,144.7936,144.8374,144.4342,144.4868,19156.0
2018-09-25 15:30:00,164.81,164.87,164.66,164.81,59481.0,144.4605,144.5131,144.329,144.4605,59481.0
2018-09-26 09:30:00,165.17,165.73,164.68,165.68,16228.0,144.7761,145.2669,144.3466,145.2231,16228.0
2018-09-26 10:00:00,165.49,165.94,165.08,165.8,16786.0,145.0566,145.451,144.6972,145.3283,16786.0
2018-09-26 10:30:00,165.71,166.01,165.57,165.87,10858.0,145.2494,145.5124,145.1267,145.3896,10858.0
2018-09-26 11:00:00,165.87,166.31,165.82,166.31,22259.0,145.3896,145.7753,145.3458,145.7753,22259.0
2018-09-26 11:30:00,166.23,166.28,165.9,165.94,13601.0,145.7052,145.749,145.4159,145.451,13601.0
2018-09-26 12:00:00,165.93,166.07,165.79,165.88,11346.0,145.4422,145.5649,145.3195,145.3984,11346.0
2018-09-26 12:30:00,165.9,166.29,165.9,166.27,6336.0,145.4159,145.7578,145.4159,145.7403,6336.0
2018-09-26 13:00:00,166.26,166.58,165.89,166.13,17375.0,145.7315,146.012,145.4072,145.6175,17375.0
2018-09-26 13:30:00,166.13,166.48,166.13,166.31,13949.0,145.6175,145.9243,145.6175,145.7753,13949.0
2018-09-26 14:00:00,166.39,166.79,166.25,166.44,16752.0,145.8454,146.196,145.7227,145.8893,16752.0
2018-09-26 14:30:00,166.4,166.49,166.03,166.14,24293.0,145.8542,145.9331,145.5299,145.6263,24293.0
2018-09-26 15:00:00,166.07,166.21,165.81,165.83,26474.0,145.5649,145.6877,145.3371,145.3546,26474.0
2018-09-26 15:30:00,165.86,166.02,165.01,165.26,85300.0,145.3809,145.5211,144.6358,144.855,85300.0
2018-09-27 09:30:00,165.47,165.98,165.47,165.61,15507.0,145.039,145.4861,145.039,145.1617,15507.0
2018-09-27 10:00:00,165.57,165.74,165.2,165.68,25647.0,145.1267,145.2757,144.8024,145.2231,25647.0
2018-09-27 10:30:00,165.71,166.45,165.61,166.36,29082.0,145.2494,145.898,145.1617,145.8191,29082.0
2018-09-27 11:00:00,166.32,166.8,166.32,166.8,21914.0,145.7841,146.2048,145.7841,146.2048,21914.0
2018-09-27 11:30:00,166.84,167.27,166.44,166.99,27331.0,146.2399,146.6168,145.8893,146.3714,27331.0
2018-09-27 12:00:00,167.14,167.45,166.97,167.42,35184.0,146.5028,146.7746,146.3538,146.7483,35184.0
2018-09-27 12:30:00,167.4,167.77,167.21,167.59,31693.0,146.7307,147.055,146.5642,146.8973,31693.0
2018-09-27 13:00:00,167.56,167.56,167.25,167.4,24284.0,146.871,146.871,146.5993,146.7307,24284.0
2018-09-27 13:30:00,167.37,167.62,167.36,167.59,21954.0,146.7044,146.9236,146.6957,146.8973,21954.0
2018-09-27 14:00:00,167.54,167.85,167.41,167.48,21116.0,146.8534,147.1252,146.7395,146.8009,21116.0
2018-09-27 14:30:00,167.48,167.48,167.19,167.35,17489.0,146.8009,146.8009,146.5467,146.6869,17489.0
2018-09-27 15:00:00,167.37,167.39,167.05,167.22,33656.0,146.7044,146.722,146.4239,146.573,33656.0
2018-09-27 15:30:00,167.22,167.6,167.12,167.2,152421.0,146.573,146.906,146.4853,146.5554,152421.0
2018-09-28 09:30:00,167.34,168.18,167.11,168.05,27517.0,146.6781,147.4144,146.4765,147.3005,27517.0
2018-09-28 10:00:00,168.0,168.98,167.85,168.85,25084.0,147.2566,148.1156,147.1252,148.0017,25084.0
2018-09-28 10:30:00,168.98,169.49,168.65,169.43,26169.0,148.1156,148.5627,147.8264,148.5101,26169.0
2018-09-28 11:00:00,169.28,169.46,169.13,169.31,32529.0,148.3786,148.5364,148.2471,148.4049,32529.0
2018-09-28 11:30:00,169.31,169.45,169.14,169.2,28259.0,148.4049,148.5276,148.2559,148.3085,28259.0
2018-09-28 12:00:00,169.27,169.8,169.18,169.72,38968.0,148.3698,148.8344,148.2909,148.7643,38968.0
2018-09-28 12:30:00,169.71,169.82,169.43,169.78,31687.0,148.7555,148.8519,148.5101,148.8169,31687.0
2018-09-28 13:00:00,169.83,169.98,169.65,169.81,18369.0,148.8607,148.9922,148.7029,148.8432,18369.0
2018-09-28 13:30:00,169.78,169.94,169.6,169.75,14953.0,148.8169,148.9571,148.6591,148.7906,14953.0
2018-09-28 14:00:00,169.73,169.74,169.24,169.24,20435.0,148.773,148.7818,148.3435,148.3435,20435.0
2018-09-28 14:30:00,169.22,169.51,169.15,169.18,21143.0,148.326,148.5802,148.2647,148.2909,21143.0
2018-09-28 15:00:00,169.21,169.42,168.87,169.27,29024.0,148.3172,148.5013,148.0192,148.3698,29024.0
2018-09-28 15:30:00,169.25,169.57,168.96,169.23,98230.0,148.3523,148.6328,148.0981,148.3348,98230.0
2018-10-01 09:30:00,170.0,170.32,168.62,168.82,20158.0,149.0097,149.2902,147.8001,147.9754,20158.0
2018-10-01 10:00:00,168.82,168.88,168.31,168.49,13064.0,147.9754,148.028,147.5284,147.6861,13064.0
2018-10-01 10:30:00,168.45,169.06,168.44,168.91,11592.0,147.6511,148.1858,147.6423,148.0543,11592.0
2018-10-01 11:00:00,168.9,169.08,168.78,169.04,12001.0,148.0455,148.2033,147.9403,148.1682,12001.0
2018-10-01 11:30:00,169.03,169.03,168.62,168.88,14036.0,148.1595,148.1595,147.8001,148.028,14036.0
2018-10-01 12:00:00,168.92,168.93,168.51,168.63,16450.0,148.0631,148.0718,147.7037,147.8089,16450.0
2018-10-01 12:30:00,168.63,168.74,168.44,168.72,6456.0,147.8089,147.9053,147.6423,147.8877,6456.0
2018-10-01 13:00:00,168.7,168.74,168.53,168.55,7874.0,147.8702,147.9053,147.7212,147.7387,7874.0
2018-10-01 13:30:00,168.59,168.59,168.43,168.49,7120.0,147.7738,147.7738,147.6336,147.6861,7120.0
2018-10-01 14:00:00,168.44,168.45,168.17,168.29,12694.0,147.6423,147.6511,147.4057,147.5108,12694.0
2018-10-01 14:30:00,168.33,168.48,168.09,168.21,10385.0,147.5459,147.6774,147.3355,147.4407,10385.0
2018-10-01 15:00:00,168.17,168.28,167.99,168.17,23699.0,147.4057,147.5021,147.2479,147.4057,23699.0
2018-10-01 15:30:00,168.16,168.66,167.89,168.54,42801.0,147.3969,147.8352,147.1602,147.73,42801.0
2018-10-02 09:30:00,168.99,169.62,168.39,169.0,19132.0,148.1244,148.6766,147.5985,148.1332,19132.0
2018-10-02 10:00:00,169.1,169.14,168.44,168.54,14405.0,148.2208,148.2559,147.6423,147.73,14405.0
2018-10-02 10:30:00,168.59,169.1,168.47,168.68,8896.0,147.7738,148.2208,147.6686,147.8527,8896.0
2018-10-02 11:00:00,168.64,169.37,168.53,169.28,12384.0,147.8176,148.4575,147.7212,148.3786,12384.0
2018-10-02 11:30:00,169.2,169.3,168.83,169.02,7805.0,148.3085,148.3961,147.9842,148.1507,7805.0
2018-10-02 12:00:00,169.07,169.25,168.88,168.88,7929.0,148.1945,148.3523,148.028,148.028,7929.0
2018-10-02 12:30:00,168.78,168.88,168.26,168.41,13798.0,147.9403,148.028,147.4845,147.616,13798.0
2018-10-02 13:00:00,168.49,168.9,168.4,168.88,9584.0,147.6861,148.0455,147.6073,148.028,9584.0
2018-10-02 13:30:00,168.96,169.1,168.77,168.94,8726.0,148.0981,148.2208,147.9316,148.0806,8726.0
2018-10-02 14:00:00,169.04,169.04,168.69,168.81,9839.0,148.1682,148.1682,147.8615,147.9666,9839.0
2018-10-02 14:30:00,168.78,168.84,168.5,168.56,11003.0,147.9403,147.9929,147.6949,147.7475,11003.0
2018-10-02 15:00:00,168.57,168.58,168.28,168.49,17692.0,147.7563,147.765,147.5021,147.6861,17692.0
2018-10-02 15:30:00,168.48,168.7,168.37,168.51,84865.0,147.6774,147.8702,147.581,147.7037,84865.0
2018-10-03 09:30:00,168.99,169.0,168.3,168.85,13908.0,148.1244,148.1332,147.5196,148.0017,13908.0
2018-10-03 10:00:00,168.91,170.32,168.77,170.17,16148.0,148.0543,149.2902,147.9316,149.1587,16148.0
2018-10-03 10:30:00,170.2,170.45,169.92,170.4,22208.0,149.185,149.4041,148.9396,149.3603,22208.0
2018-10-03 11:00:00,170.41,170.72,169.95,170.59,24322.0,149.3691,149.6408,148.9659,149.5269,24322.0
2018-10-03 11:30:00,170.6,170.65,170.33,170.4,24505.0,149.5356,149.5794,149.299,149.3603,24505.0
2018-10-03 12:00:00,170.41,170.65,170.22,170.58,29278.0,149.3691,149.5794,149.2025,149.5181,29278.0
2018-10-03 12:30:00,170.55,170.65,170.07,170.23,27371.0,149.4918,149.5794,149.0711,149.2113,27371.0
2018-10-03 13:00:00,170.19,170.21,169.98,170.06,20509.0,149.1762,149.1938,148.9922,149.0623,20509.0
2018-10-03 13:30:00,170.09,170.23,169.96,170.07,15787.0,149.0886,149.2113,148.9746,149.0711,15787.0
2018-10-03 14:00:00,170.11,170.11,169.73,169.74,17378.0,149.1061,149.1061,148.773,148.7818,17378.0
2018-10-03 14:30:00,169.79,169.91,169.71,169.91,25215.0,148.8256,148.9308,148.7555,148.9308,25215.0
2018-10-03 15:00:00,169.94,170.12,169.22,169.34,35297.0,148.9571,149.1149,148.326,148.4312,35297.0
2018-10-03 15:30:00,169.4,169.4,168.88,169.09,65726.0,148.4838,148.4838,148.028,148.2121,65726.0
2018-10-04 09:30:00,168.87,168.87,167.61,168.23,14349.0,148.0192,148.0192,146.9148,147.4582,14349.0
2018-10-04 10:00:00,168.09,168.34,167.99,168.25,5414.0,147.3355,147.5547,147.2479,147.4758,5414.0
2018-10-04 10:30:00,168.39,168.53,167.95,168.3,18600.0,147.5985,147.7212,147.2128,147.5196,18600.0
2018-10-04 11:00:00,168.35,168.72,168.35,168.57,15917.0,147.5634,147.8877,147.5634,147.7563,15917.0
2018-10-04 11:30:00,168.73,169.05,168.68,168.75,8586.0,147.8965,148.177,147.8527,147.914,8586.0
2018-10-04 12:00:00,168.76,168.76,167.85,167.93,20329.0,147.9228,147.9228,147.1252,147.1953,20329.0
2018-10-04 12:30:00,167.87,168.38,167.87,167.94,17930.0,147.1427,147.5897,147.1427,147.2041,17930.0
2018-10-04 13:00:00,167.97,169.02,167.96,168.39,28081.0,147.2304,148.1507,147.2216,147.5985,28081.0
2018-10-04 13:30:00,168.32,168.4,167.93,168.1,10667.0,147.5371,147.6073,147.1953,147.3443,10667.0
2018-10-04 14:00:00,168.11,168.32,168.07,168.27,16244.0,147.3531,147.5371,147.318,147.4933,16244.0
2018-10-04 14:30:00,168.21,168.52,168.06,168.49,15099.0,147.4407,147.7124,147.3092,147.6861,15099.0
2018-10-04 15:00:00,168.4,168.7,168.35,168.49,12102.0,147.6073,147.8702,147.5634,147.6861,12102.0
2018-10-04 15:30:00,168.48,168.82,168.27,168.67,80433.0,147.6774,147.9754,147.4933,147.8439,80433.0
2018-10-05 09:30:00,168.91,170.11,168.91,169.9,11816.0,148.0543,149.1061,148.0543,148.922,11816.0
2018-10-05 10:00:00,169.71,169.79,168.71,168.89,9075.0,148.7555,148.8256,147.879,148.0368,9075.0
2018-10-05 10:30:00,168.69,169.02,168.52,168.62,8355.0,147.8615,148.1507,147.7124,147.8001,8355.0
2018-10-05 11:00:00,168.74,168.74,168.26,168.26,8678.0,147.9053,147.9053,147.4845,147.4845,8678.0
2018-10-05 11:30:00,168.3,168.31,167.48,167.67,8020.0,147.5196,147.5284,146.8009,146.9674,8020.0
2018-10-05 12:00:00,167.66,168.01,167.57,167.97,8797.0,146.9586,147.2654,146.8797,147.2304,8797.0
2018-10-05 12:30:00,167.91,168.11,167.89,168.0,5820.0,147.1778,147.3531,147.1602,147.2566,5820.0
2018-10-05 13:00:00,168.02,168.1,167.84,167.86,31039.0,147.2742,147.3443,147.1164,147.1339,31039.0
2018-10-05 13:30:00,167.93,168.03,167.66,167.92,11449.0,147.1953,147.2829,146.9586,147.1865,11449.0
2018-10-05 14:00:00,167.92,167.99,167.67,167.73,17262.0,147.1865,147.2479,146.9674,147.02,17262.0
2018-10-05 14:30:00,167.86,167.89,167.59,167.75,34977.0,147.1339,147.1602,146.8973,147.0375,34977.0
2018-10-05 15:00:00,167.75,167.81,167.57,167.77,34454.0,147.0375,147.0901,146.8797,147.055,34454.0
2018-10-05 15:30:00,167.75,167.81,167.31,167.57,41884.0,147.0375,147.0901,146.6518,146.8797,41884.0
2018-10-08 09:30:00,167.56,167.88,166.0,167.39,24875.0,146.871,147.1515,145.5036,146.722,24875.0
2018-10-08 10:00:00,167.59,167.74,167.12,167.74,10925.0,146.8973,147.0287,146.4853,147.0287,10925.0
2018-10-08 10:30:00,167.71,167.81,167.27,167.27,8532.0,147.0025,147.0901,146.6168,146.6168,8532.0
2018-10-08 11:00:00,167.21,167.21,166.85,166.96,13006.0,146.5642,146.5642,146.2486,146.3451,13006.0
2018-10-08 11:30:00,166.83,166.84,166.08,166.43,18582.0,146.2311,146.2399,145.5737,145.8805,18582.0
2018-10-08 12:00:00,166.46,166.81,166.44,166.64,11109.0,145.9068,146.2136,145.8893,146.0646,11109.0
2018-10-08 12:30:00,166.62,166.77,166.33,166.4,13070.0,146.047,146.1785,145.7928,145.8542,13070.0
2018-10-08 13:00:00,166.27,166.45,166.08,166.34,12777.0,145.7403,145.898,145.5737,145.8016,12777.0
2018-10-08 13:30:00,166.44,166.45,166.28,166.33,12826.0,145.8893,145.898,145.749,145.7928,12826.0
2018-10-08 14:00:00,166.26,166.45,166.21,166.34,15757.0,145.7315,145.898,145.6877,145.8016,15757.0
2018-10-08 14:30:00,166.41,166.97,166.4,166.87,12524.0,145.863,146.3538,145.8542,146.2662,12524.0
2018-10-08 15:00:00,166.89,167.33,166.81,167.06,19125.0,146.2837,146.6694,146.2136,146.4327,19125.0
2018-10-08 15:30:00,167.12,167.44,167.09,167.34,62328.0,146.4853,146.7658,146.459,146.6781,62328.0
2018-10-09 09:30:00,166.53,167.22,166.2,167.08,23386.0,145.9682,146.573,145.6789,146.4502,23386.0
2018-10-09 10:00:00,167.19,167.19,166.46,166.61,10000.0,146.5467,146.5467,145.9068,146.0383,10000.0
2018-10-09 10:30:00,166.73,166.79,166.28,166.32,8513.0,146.1435,146.196,145.749,145.7841,8513.0
2018-10-09 11:00:00,166.22,166.55,165.94,166.55,8414.0,145.6964,145.9857,145.451,145.9857,8414.0
2018-10-09 11:30:00,166.61,166.91,166.24,166.89,11133.0,146.0383,146.3012,145.714,146.2837,11133.0
2018-10-09 12:00:00,166.79,167.04,166.58,166.61,11852.0,146.196,146.4152,146.012,146.0383,11852.0
2018-10-09 12:30:00,166.6,166.64,166.07,166.11,10803.0,146.0295,146.0646,145.5649,145.6,10803.0
2018-10-09 13:00:00,166.01,166.2,165.61,166.2,9427.0,145.5124,145.6789,145.1617,145.6789,9427.0
2018-10-09 13:30:00,166.13,166.2,165.74,166.01,7246.0,145.6175,145.6789,145.2757,145.5124,7246.0
2018-10-09 14:00:00,165.92,166.01,165.77,165.98,10584.0,145.4335,145.5124,145.302,145.4861,10584.0
2018-10-09 14:30:00,165.98,166.58,165.87,166.54,21586.0,145.4861,146.012,145.3896,145.9769,21586.0
2018-10-09 15:00:00,166.52,166.85,166.21,166.44,25930.0,145.9594,146.2486,145.6877,145.8893,25930.0
2018-10-09 15:30:00,166.45,166.66,166.19,166.29,79849.0,145.898,146.0821,145.6701,145.7578,79849.0
2018-10-10 09:30:00,165.99,165.99,163.63,163.69,23539.0,145.4948,145.4948,143.4262,143.4788,23539.0
2018-10-10 10:00:00,163.59,163.76,162.49,163.21,21605.0,143.3912,143.5402,142.427,143.0581,21605.0
2018-10-10 10:30:00,163.1,163.35,162.48,162.54,15525.0,142.9617,143.1808,142.4182,142.4708,15525.0
2018-10-10 11:00:00,162.44,162.46,160.33,160.76,41578.0,142.3832,142.4007,140.5337,140.9106,41578.0
2018-10-10 11:30:00,160.83,162.24,160.82,162.0,16922.0,140.9719,142.2078,140.9632,141.9975,16922.0
2018-10-10 12:00:00,161.68,162.24,161.58,161.67,12586.0,141.717,142.2078,141.6293,141.7082,12586.0
2018-10-10 12:30:00,161.68,162.64,161.44,162.12,16731.0,141.717,142.5585,141.5066,142.1027,16731.0
2018-10-10 13:00:00,162.14,163.13,161.79,162.74,20032.0,142.1202,142.988,141.8134,142.6461,20032.0
2018-10-10 13:30:00,162.83,162.83,162.21,162.72,14718.0,142.725,142.725,142.1816,142.6286,14718.0
2018-10-10 14:00:00,162.78,162.86,162.22,162.85,22692.0,142.6812,142.7513,142.1903,142.7425,22692.0
2018-10-10 14:30:00,162.87,162.95,161.79,162.39,22664.0,142.7601,142.8302,141.8134,142.3393,22664.0
2018-10-10 15:00:00,162.32,162.32,161.38,161.95,29257.0,142.278,142.278,141.454,141.9537,29257.0
2018-10-10 15:30:00,161.99,162.01,160.46,160.66,117620.0,141.9887,142.0062,140.6476,140.8229,117620.0
2018-10-11 09:30:00,159.99,160.72,159.43,160.6,37354.0,140.2357,140.8755,139.7448,140.7703,37354.0
2018-10-11 10:00:00,160.83,160.95,158.86,159.22,23146.0,140.9719,141.0771,139.2452,139.5607,23146.0
2018-10-11 10:30:00,159.32,159.69,158.3,158.3,27110.0,139.6484,139.9727,138.7543,138.7543,27110.0
2018-10-11 11:00:00,158.24,158.25,156.82,157.46,37532.0,138.7017,138.7105,137.4571,138.018,37532.0
2018-10-11 11:30:00,157.38,158.08,157.17,157.9,24481.0,137.9479,138.5615,137.7639,138.4037,24481.0
2018-10-11 12:00:00,157.97,158.3,157.66,157.79,26763.0,138.4651,138.7543,138.1934,138.3073,26763.0
2018-10-11 12:30:00,157.73,158.56,157.72,158.42,32441.0,138.2547,138.9822,138.2459,138.8595,32441.0
2018-10-11 13:00:00,158.18,158.28,157.56,157.81,19362.0,138.6491,138.7368,138.1057,138.3248,19362.0
2018-10-11 13:30:00,158.04,158.22,156.92,157.42,21218.0,138.5264,138.6842,137.5447,137.983,21218.0
2018-10-11 14:00:00,157.38,157.54,156.66,156.97,29614.0,137.9479,138.0882,137.3168,137.5885,29614.0
2018-10-11 14:30:00,156.93,156.93,154.42,155.56,60711.0,137.5535,137.5535,135.3534,136.3526,60711.0
2018-10-11 15:00:00,155.44,156.44,154.73,155.93,57309.0,136.2475,137.124,135.6251,136.677,57309.0
2018-10-11 15:30:00,155.92,156.03,154.15,154.22,122460.0,136.6682,136.7646,135.1167,135.1781,122460.0
2018-10-12 09:30:00,156.43,157.22,155.96,157.0,27739.0,137.1152,137.8077,136.7033,137.6148,27739.0
2018-10-12 10:00:00,157.08,157.2,156.19,156.19,36871.0,137.685,137.7901,136.9049,136.9049,36871.0
2018-10-12 10:30:00,156.19,156.64,155.62,155.62,15690.0,136.9049,137.2993,136.4052,136.4052,15690.0
2018-10-12 11:00:00,155.61,155.65,154.69,154.82,19989.0,136.3965,136.4315,135.5901,135.704,19989.0
2018-10-12 11:30:00,154.76,154.91,153.33,153.33,34969.0,135.6514,135.7829,134.398,134.398,34969.0
2018-10-12 12:00:00,153.31,153.37,152.07,152.19,56908.0,134.3805,134.433,133.2936,133.3987,56908.0
2018-10-12 12:30:00,152.19,153.22,151.88,153.03,110803.0,133.3987,134.3016,133.127,134.135,110803.0
2018-10-12 13:00:00,152.99,153.9,152.85,153.39,32775.0,134.1,134.8976,133.9773,134.4506,32775.0
2018-10-12 13:30:00,153.29,153.29,152.4,152.72,55827.0,134.3629,134.3629,133.5828,133.8633,55827.0
2018-10-12 14:00:00,152.77,153.11,152.24,153.0,47229.0,133.9071,134.2051,133.4426,134.1087,47229.0
2018-10-12 14:30:00,152.97,153.68,152.71,153.6,27627.0,134.0824,134.7048,133.8545,134.6346,27627.0
2018-10-12 15:00:00,153.73,154.55,153.44,154.45,24994.0,134.7486,135.4673,134.4944,135.3797,24994.0
2018-10-12 15:30:00,154.5,155.46,154.19,154.86,87878.0,135.4235,136.265,135.1518,135.7391,87878.0
2018-10-15 09:30:00,164.61,169.08,163.42,168.24,666020.0,144.2852,148.2033,143.2421,147.467,666020.0
2018-10-15 10:00:00,168.21,169.47,167.02,168.34,407534.0,147.4407,148.5451,146.3976,147.5547,407534.0
2018-10-15 10:30:00,168.37,168.65,166.61,167.23,268781.0,147.581,147.8264,146.0383,146.5817,268781.0
2018-10-15 11:00:00,167.32,168.43,166.87,167.09,179874.0,146.6606,147.6336,146.2662,146.459,179874.0
2018-10-15 11:30:00,167.15,167.92,165.78,167.75,281281.0,146.5116,147.1865,145.3108,147.0375,281281.0
2018-10-15 12:00:00,167.71,170.66,167.55,170.32,215503.0,147.0025,149.5882,146.8622,149.2902,215503.0
2018-10-15 12:30:00,170.41,171.12,169.62,170.38,146369.0,149.3691,149.9914,148.6766,149.3428,146369.0
2018-10-15 13:00:00,170.34,172.11,170.1,171.6,161481.0,149.3077,150.8592,149.0974,150.4121,161481.0
2018-10-15 13:30:00,171.57,172.93,171.23,171.97,214817.0,150.3858,151.5779,150.0878,150.7365,214817.0
2018-10-15 14:00:00,171.87,172.86,171.33,172.03,161667.0,150.6488,151.5166,150.1755,150.7891,161667.0
2018-10-15 14:30:00,172.06,174.16,171.99,173.16,250544.0,150.8153,152.6561,150.754,151.7795,250544.0
2018-10-15 15:00:00,173.2,173.75,172.86,173.54,223449.0,151.8146,152.2967,151.5166,152.1126,223449.0
2018-10-15 15:30:00,173.49,174.29,172.72,173.26,609765.0,152.0688,152.77,151.3939,151.8672,609765.0
2018-10-16 09:30:00,174.27,175.5,170.57,172.19,234574.0,152.7525,153.8306,149.5093,150.9293,234574.0
2018-10-16 10:00:00,172.02,172.65,170.78,170.97,164302.0,150.7803,151.3325,149.6934,149.8599,164302.0
2018-10-16 10:30:00,170.97,172.44,170.71,171.49,77175.0,149.8599,151.1484,149.632,150.3157,77175.0
2018-10-16 11:00:00,171.47,173.17,171.36,172.5,107223.0,150.2982,151.7883,150.2018,151.201,107223.0
2018-10-16 11:30:00,172.4,173.06,172.11,173.0,102772.0,151.1134,151.6919,150.8592,151.6393,102772.0
2018-10-16 12:00:00,172.94,172.95,172.31,172.72,89921.0,151.5867,151.5955,151.0345,151.3939,89921.0
2018-10-16 12:30:00,172.7,174.23,172.58,174.19,103584.0,151.3763,152.7174,151.2711,152.6824,103584.0
2018-10-16 13:00:00,174.21,174.25,173.65,173.73,75221.0,152.6999,152.7349,152.209,152.2791,75221.0
2018-10-16 13:30:00,173.73,173.75,173.03,173.5,108174.0,152.2791,152.2967,151.6656,152.0775,108174.0
2018-10-16 14:00:00,173.45,173.53,172.31,173.23,160366.0,152.0337,152.1038,151.0345,151.8409,160366.0
2018-10-16 14:30:00,173.29,173.35,172.08,172.36,155669.0,151.8935,151.9461,150.8329,151.0783,155669.0
2018-10-16 15:00:00,172.36,173.03,171.89,172.63,166335.0,151.0783,151.6656,150.6663,151.315,166335.0
2018-10-16 15:30:00,172.63,173.86,172.34,173.54,405639.0,151.315,152.3931,151.0608,152.1126,405639.0
2018-10-17 09:30:00,173.27,173.28,171.2,171.26,105169.0,151.8759,151.8847,150.0615,150.1141,105169.0
2018-10-17 10:00:00,171.24,171.87,170.63,171.2,84209.0,150.0966,150.6488,149.5619,150.0615,84209.0
2018-10-17 10:30:00,171.1,171.32,169.56,170.0,86812.0,149.9739,150.1667,148.624,149.0097,86812.0
2018-10-17 11:00:00,170.0,170.68,169.58,170.46,144999.0,149.0097,149.6057,148.6416,149.4129,144999.0
2018-10-17 11:30:00,170.53,171.52,169.96,171.49,43588.0,149.4743,150.342,148.9746,150.3157,43588.0
2018-10-17 12:00:00,171.49,171.73,171.22,171.23,55375.0,150.3157,150.5261,150.0791,150.0878,55375.0
2018-10-17 12:30:00,171.22,171.36,170.71,171.03,58819.0,150.0791,150.2018,149.632,149.9125,58819.0
2018-10-17 13:00:00,171.05,171.65,170.93,171.56,94547.0,149.9301,150.456,149.8249,150.3771,94547.0
2018-10-17 13:30:00,171.63,171.93,171.4,171.89,55990.0,150.4384,150.7014,150.2368,150.6663,55990.0
2018-10-17 14:00:00,171.85,172.49,171.32,171.51,59932.0,150.6313,151.1923,150.1667,150.3333,59932.0
2018-10-17 14:30:00,171.5,172.05,171.46,171.7,52041.0,150.3245,150.8066,150.2894,150.4998,52041.0
2018-10-17 15:00:00,171.75,171.86,171.46,171.86,86037.0,150.5436,150.64,150.2894,150.64,86037.0
2018-10-17 15:30:00,171.84,171.92,171.45,171.57,216591.0,150.6225,150.6926,150.2807,150.3858,216591.0
2018-10-18 09:30:00,171.04,172.0,170.47,171.26,123568.0,149.9213,150.7628,149.4217,150.1141,123568.0
2018-10-18 10:00:00,171.25,171.75,170.64,171.43,91934.0,150.1054,150.5436,149.5707,150.2631,91934.0
2018-10-18 10:30:00,171.5,172.75,171.34,172.2,62577.0,150.3245,151.4202,150.1842,150.9381,62577.0
2018-10-18 11:00:00,172.19,172.22,170.77,170.77,19310.0,150.9293,150.9556,149.6846,149.6846,19310.0
2018-10-18 11:30:00,170.74,170.82,169.32,170.08,33320.0,149.6583,149.7285,148.4137,149.0798,33320.0
2018-10-18 12:00:00,170.01,170.61,169.91,170.48,19690.0,149.0185,149.5444,148.9308,149.4304,19690.0
2018-10-18 12:30:00,170.38,171.16,170.23,171.01,37907.0,149.3428,150.0265,149.2113,149.895,37907.0
2018-10-18 13:00:00,170.95,171.11,170.34,170.4,50137.0,149.8424,149.9826,149.3077,149.3603,50137.0
2018-10-18 13:30:00,170.35,170.36,169.45,170.15,66729.0,149.3165,149.3253,148.5276,149.1412,66729.0
2018-10-18 14:00:00,170.14,171.07,169.97,170.66,33196.0,149.1324,149.9476,148.9834,149.5882,33196.0
2018-10-18 14:30:00,170.58,171.12,170.27,170.72,50932.0,149.5181,149.9914,149.2464,149.6408,50932.0
2018-10-18 15:00:00,170.73,170.95,170.03,170.78,39321.0,149.6496,149.8424,149.036,149.6934,39321.0
2018-10-18 15:30:00,170.71,171.13,170.4,170.75,166480.0,149.632,150.0002,149.3603,149.6671,166480.0
2018-10-19 09:30:00,170.8,170.8,169.54,169.82,80427.0,149.7109,149.7109,148.6065,148.8519,80427.0
2018-10-19 10:00:00,170.03,170.61,169.49,170.09,75074.0,149.036,149.5444,148.5627,149.0886,75074.0
2018-10-19 10:30:00,170.17,170.72,169.82,169.99,61675.0,149.1587,149.6408,148.8519,149.0009,61675.0
2018-10-19 11:00:00,170.0,170.28,169.6,169.69,64486.0,149.0097,149.2551,148.6591,148.738,64486.0
2018-10-19 11:30:00,169.63,169.79,168.69,169.59,85272.0,148.6854,148.8256,147.8615,148.6503,85272.0
2018-10-19 12:00:00,169.67,169.96,169.14,169.3,43064.0,148.7204,148.9746,148.2559,148.3961,43064.0
2018-10-19 12:30:00,169.3,169.52,168.66,169.03,53465.0,148.3961,148.589,147.8352,148.1595,53465.0
2018-10-19 13:00:00,168.91,169.57,168.74,169.45,54786.0,148.0543,148.6328,147.9053,148.5276,54786.0
2018-10-19 13:30:00,169.41,169.52,168.86,169.24,37618.0,148.4926,148.589,148.0105,148.3435,37618.0
2018-10-19 14:00:00,169.17,169.17,168.27,169.06,40326.0,148.2822,148.2822,147.4933,148.1858,40326.0
2018-10-19 14:30:00,168.91,169.43,168.82,168.86,37847.0,148.0543,148.5101,147.9754,148.0105,37847.0
2018-10-19 15:00:00,168.88,169.14,168.33,169.14,44526.0,148.028,148.2559,147.5459,148.2559,44526.0
2018-10-19 15:30:00,169.01,169.24,168.8,168.92,176658.0,148.1419,148.3435,147.9579,148.0631,176658.0
2018-10-22 09:30:00,169.77,169.79,168.09,168.54,60861.0,148.8081,148.8256,147.3355,147.73,60861.0
2018-10-22 10:00:00,168.52,168.84,168.19,168.61,60921.0,147.7124,147.9929,147.4232,147.7913,60921.0
2018-10-22 10:30:00,168.64,170.19,168.56,169.91,25162.0,147.8176,149.1762,147.7475,148.9308,25162.0
2018-10-22 11:00:00,169.97,170.81,169.5,170.55,33736.0,148.9834,149.7197,148.5714,149.4918,33736.0
2018-10-22 11:30:00,170.55,170.92,170.37,170.45,43943.0,149.4918,149.8161,149.334,149.4041,43943.0
2018-10-22 12:00:00,170.46,170.66,169.7,169.88,32659.0,149.4129,149.5882,148.7467,148.9045,32659.0
2018-10-22 12:30:00,170.0,170.35,169.68,170.29,16942.0,149.0097,149.3165,148.7292,149.2639,16942.0
2018-10-22 13:00:00,170.28,170.74,170.17,170.37,55047.0,149.2551,149.6583,149.1587,149.334,55047.0
2018-10-22 13:30:00,170.33,170.49,169.97,170.1,54167.0,149.299,149.4392,148.9834,149.0974,54167.0
2018-10-22 14:00:00,170.1,170.39,170.02,170.37,39565.0,149.0974,149.3515,149.0272,149.334,39565.0
2018-10-22 14:30:00,170.36,171.45,170.29,171.44,65397.0,149.3253,150.2807,149.2639,150.2719,65397.0
2018-10-22 15:00:00,171.39,171.65,170.99,171.13,120569.0,150.2281,150.456,149.8775,150.0002,120569.0
2018-10-22 15:30:00,171.06,172.07,170.96,171.69,336786.0,149.9388,150.8241,149.8512,150.491,336786.0
2018-10-23 09:30:00,168.73,172.87,168.73,171.39,163432.0,147.8965,151.5253,147.8965,150.2281,163432.0
2018-10-23 10:00:00,171.26,171.84,169.13,169.93,63702.0,150.1141,150.6225,148.2471,148.9483,63702.0
2018-10-23 10:30:00,169.9,170.13,169.44,169.45,74553.0,148.922,149.1237,148.5188,148.5276,74553.0
2018-10-23 11:00:00,169.43,170.18,168.9,169.74,99310.0,148.5101,149.1675,148.0455,148.7818,99310.0
2018-10-23 11:30:00,169.81,170.12,169.13,169.25,76809.0,148.8432,149.1149,148.2471,148.3523,76809.0
2018-10-23 12:00:00,169.21,169.94,168.75,169.0,48323.0,148.3172,148.9571,147.914,148.1332,48323.0
2018-10-23 12:30:00,169.05,169.14,168.35,168.44,56782.0,148.177,148.2559,147.5634,147.6423,56782.0
2018-10-23 13:00:00,168.39,169.65,168.35,169.49,75387.0,147.5985,148.7029,147.5634,148.5627,75387.0
2018-10-23 13:30:00,169.56,169.76,168.9,169.26,41172.0,148.624,148.7993,148.0455,148.3611,41172.0
2018-10-23 14:00:00,169.26,170.57,169.21,170.34,32424.0,148.3611,149.5093,148.3172,149.3077,32424.0
2018-10-23 14:30:00,170.35,170.55,170.15,170.5,38084.0,149.3165,149.4918,149.1412,149.448,38084.0
2018-10-23 15:00:00,170.37,170.58,170.05,170.11,40908.0,149.334,149.5181,149.0535,149.1061,40908.0
2018-10-23 15:30:00,170.12,170.26,168.79,169.01,134302.0,149.1149,149.2376,147.9491,148.1419,134302.0
2018-10-24 09:30:00,169.13,169.68,166.95,167.14,36234.0,148.2471,148.7292,146.3363,146.5028,36234.0
2018-10-24 10:00:00,167.03,167.37,166.54,167.06,71727.0,146.4064,146.7044,145.9769,146.4327,71727.0
2018-10-24 10:30:00,167.06,167.67,166.78,167.41,67411.0,146.4327,146.9674,146.1873,146.7395,67411.0
2018-10-24 11:00:00,167.45,167.58,165.68,166.36,38254.0,146.7746,146.8885,145.2231,145.8191,38254.0
2018-10-24 11:30:00,166.42,167.7,166.18,167.65,40236.0,145.8717,146.9937,145.6614,146.9499,40236.0
2018-10-24 12:00:00,167.39,167.44,166.65,166.93,56518.0,146.722,146.7658,146.0733,146.3188,56518.0
2018-10-24 12:30:00,166.82,167.03,166.25,166.91,65508.0,146.2223,146.4064,145.7227,146.3012,65508.0
2018-10-24 13:00:00,166.8,166.82,166.08,166.68,30327.0,146.2048,146.2223,145.5737,146.0996,30327.0
2018-10-24 13:30:00,166.6,166.87,166.31,166.61,35704.0,146.0295,146.2662,145.7753,146.0383,35704.0
2018-10-24 14:00:00,166.53,166.53,165.31,165.74,70016.0,145.9682,145.9682,144.8988,145.2757,70016.0
2018-10-24 14:30:00,165.71,166.16,164.68,164.72,41122.0,145.2494,145.6438,144.3466,144.3816,41122.0
2018-10-24 15:00:00,164.72,164.79,163.21,163.24,85107.0,144.3816,144.443,143.0581,143.0844,85107.0
2018-10-24 15:30:00,163.28,163.88,161.71,162.14,235360.0,143.1194,143.6454,141.7433,142.1202,235360.0
2018-10-25 09:30:00,162.78,162.91,159.4,161.72,124820.0,142.6812,142.7951,139.7185,141.7521,124820.0
2018-10-25 10:00:00,161.81,162.69,161.42,162.69,63910.0,141.8309,142.6023,141.4891,142.6023,63910.0
2018-10-25 10:30:00,162.7,163.41,162.46,162.88,41487.0,142.611,143.2334,142.4007,142.7688,41487.0
2018-10-25 11:00:00,162.8,163.86,162.3,163.37,34387.0,142.6987,143.6278,142.2604,143.1983,34387.0
2018-10-25 11:30:00,163.4,163.57,162.43,162.5,52178.0,143.2246,143.3736,142.3744,142.4357,52178.0
2018-10-25 12:00:00,162.48,162.48,160.71,161.25,73295.0,142.4182,142.4182,140.8668,141.3401,73295.0
2018-10-25 12:30:00,161.19,162.23,161.19,162.22,34066.0,141.2875,142.1991,141.2875,142.1903,34066.0
2018-10-25 13:00:00,162.27,162.28,161.54,161.6,53629.0,142.2341,142.2429,141.5943,141.6469,53629.0
2018-10-25 13:30:00,161.53,162.51,161.53,162.51,44414.0,141.5855,142.4445,141.5855,142.4445,44414.0
2018-10-25 14:00:00,162.52,163.16,162.38,162.96,29461.0,142.4533,143.0143,142.3306,142.8389,29461.0
2018-10-25 14:30:00,162.94,163.14,162.35,162.42,32416.0,142.8214,142.9967,142.3043,142.3656,32416.0
2018-10-25 15:00:00,162.32,162.48,162.07,162.31,50081.0,142.278,142.4182,142.0588,142.2692,50081.0
2018-10-25 15:30:00,162.31,162.31,160.7,161.06,186726.0,142.2692,142.2692,140.858,141.1735,186726.0
2018-10-26 09:30:00,158.61,160.31,158.61,159.33,39416.0,139.0261,140.5161,139.0261,139.6572,39416.0
2018-10-26 10:00:00,159.25,159.25,157.76,158.06,157130.0,139.587,139.587,138.281,138.544,157130.0
2018-10-26 10:30:00,157.97,158.05,156.11,156.55,65000.0,138.4651,138.5352,136.8347,137.2204,65000.0
2018-10-26 11:00:00,156.56,157.86,156.46,157.82,81226.0,137.2292,138.3687,137.1415,138.3336,81226.0
2018-10-26 11:30:00,157.87,159.93,157.86,159.5,58082.0,138.3774,140.1831,138.3687,139.8062,58082.0
2018-10-26 12:00:00,159.56,160.94,159.53,160.85,31052.0,139.8588,141.0684,139.8325,140.9895,31052.0
2018-10-26 12:30:00,160.93,161.77,160.54,161.17,46168.0,141.0596,141.7959,140.7177,141.27,46168.0
2018-10-26 13:00:00,161.26,161.93,161.08,161.08,66830.0,141.3488,141.9361,141.1911,141.1911,66830.0
2018-10-26 13:30:00,160.96,161.39,160.64,161.26,66031.0,141.0859,141.4628,140.8054,141.3488,66031.0
2018-10-26 14:00:00,161.23,161.24,160.23,160.81,58310.0,141.3226,141.3313,140.446,140.9544,58310.0
2018-10-26 14:30:00,160.87,161.48,159.82,159.83,51165.0,141.007,141.5417,140.0866,140.0954,51165.0
2018-10-26 15:00:00,159.91,161.4,159.43,161.04,113775.0,140.1655,141.4716,139.7448,141.156,113775.0
2018-10-26 15:30:00,160.94,161.67,160.23,160.79,118996.0,141.0684,141.7082,140.446,140.9369,118996.0
2018-10-29 09:30:00,162.76,163.03,157.81,158.38,60243.0,142.6636,142.9003,138.3248,138.8245,60243.0
2018-10-29 10:00:00,158.35,159.07,156.72,156.81,79952.0,138.7982,139.4293,137.3694,137.4483,79952.0
2018-10-29 10:30:00,156.74,156.98,155.22,155.81,85074.0,137.3869,137.5973,136.0546,136.5718,85074.0
2018-10-29 11:00:00,155.76,156.44,155.47,155.69,85529.0,136.5279,137.124,136.2738,136.4666,85529.0
2018-10-29 11:30:00,155.6,155.68,154.52,154.55,68651.0,136.3877,136.4578,135.4411,135.4673,68651.0
2018-10-29 12:00:00,154.56,154.75,153.12,153.21,77753.0,135.4761,135.6427,134.2139,134.2928,77753.0
2018-10-29 12:30:00,153.12,153.62,152.82,152.84,107519.0,134.2139,134.6522,133.951,133.9685,107519.0
2018-10-29 13:00:00,152.86,152.9,151.4,151.45,55843.0,133.986,134.0211,132.7063,132.7501,55843.0
2018-10-29 13:30:00,151.48,152.1,151.11,151.25,72553.0,132.7764,133.3199,132.4521,132.5748,72553.0
2018-10-29 14:00:00,151.22,151.27,149.46,149.63,102050.0,132.5485,132.5923,131.0058,131.1548,102050.0
2018-10-29 14:30:00,149.61,149.76,148.32,148.41,165304.0,131.1373,131.2688,130.0066,130.0855,165304.0
2018-10-29 15:00:00,148.46,148.46,147.1,147.1,120872.0,130.1293,130.1293,128.9372,128.9372,120872.0
2018-10-29 15:30:00,147.06,147.31,145.2,146.78,314189.0,128.9022,129.1213,127.2718,128.6567,314189.0
2018-10-30 09:30:00,146.19,146.44,143.16,143.81,280202.0,128.1396,128.3587,125.4837,126.0534,280202.0
2018-10-30 10:00:00,143.92,144.92,143.32,144.58,133566.0,126.1499,127.0264,125.6239,126.7284,133566.0
2018-10-30 10:30:00,144.68,145.31,143.81,145.3,114089.0,126.816,127.3682,126.0534,127.3595,114089.0
2018-10-30 11:00:00,145.3,146.36,145.24,145.81,110254.0,127.3595,128.2886,127.3069,127.8065,110254.0
2018-10-30 11:30:00,145.9,146.74,145.76,146.07,124077.0,127.8854,128.6217,127.7627,128.0344,124077.0
2018-10-30 12:00:00,146.15,147.32,145.73,147.17,153138.0,128.1045,129.1301,127.7364,128.9986,153138.0
2018-10-30 12:30:00,147.24,148.32,146.96,147.81,89261.0,129.0599,130.0066,128.8145,129.5596,89261.0
2018-10-30 13:00:00,147.85,148.6,147.69,148.27,47066.0,129.5946,130.252,129.4544,129.9628,47066.0
2018-10-30 13:30:00,148.32,149.53,148.02,149.37,54010.0,130.0066,131.0672,129.7436,130.9269,54010.0
2018-10-30 14:00:00,149.41,149.79,148.67,149.03,76723.0,130.962,131.2951,130.3134,130.6289,76723.0
2018-10-30 14:30:00,148.91,150.29,148.65,150.05,66574.0,130.5237,131.7333,130.2958,131.523,66574.0
2018-10-30 15:00:00,149.92,150.7,149.62,150.28,56908.0,131.409,132.0927,131.1461,131.7246,56908.0
2018-10-30 15:30:00,150.24,151.11,149.98,150.85,151283.0,131.6895,132.4521,131.4616,132.2242,151283.0
2018-10-31 09:30:00,152.33,154.68,152.3,153.89,69392.0,133.5215,135.5813,133.4952,134.8888,69392.0
2018-10-31 10:00:00,154.0,155.01,153.84,154.09,52613.0,134.9853,135.8706,134.845,135.0641,52613.0
2018-10-31 10:30:00,154.28,154.59,152.64,152.76,56281.0,135.2307,135.5024,133.7932,133.8984,56281.0
2018-10-31 11:00:00,152.74,152.98,151.66,152.74,75525.0,133.8808,134.0912,132.9342,133.8808,75525.0
2018-10-31 11:30:00,152.84,152.87,151.51,151.94,29459.0,133.9685,133.9948,132.8027,133.1796,29459.0
2018-10-31 12:00:00,151.95,152.07,151.15,151.35,28345.0,133.1884,133.2936,132.4872,132.6625,28345.0
2018-10-31 12:30:00,151.37,151.56,151.14,151.32,60908.0,132.68,132.8465,132.4784,132.6362,60908.0
2018-10-31 13:00:00,151.3,151.48,150.52,150.64,44679.0,132.6186,132.7764,131.9349,132.0401,44679.0
2018-10-31 13:30:00,150.52,151.18,150.15,150.26,54213.0,131.9349,132.5135,131.6106,131.707,54213.0
2018-10-31 14:00:00,150.26,150.92,150.1,150.54,53697.0,131.707,132.2856,131.5668,131.9525,53697.0
2018-10-31 14:30:00,150.56,150.87,150.15,150.21,65891.0,131.97,132.2417,131.6106,131.6632,65891.0
2018-10-31 15:00:00,150.17,150.69,149.49,149.88,87972.0,131.6282,132.084,131.0321,131.374,87972.0
2018-10-31 15:30:00,149.84,149.84,148.61,148.73,311041.0,131.3389,131.3389,130.2608,130.366,311041.0
2018-11-01 09:30:00,149.75,150.77,149.42,149.97,47877.0,131.26,132.1541,130.9708,131.4529,47877.0
2018-11-01 10:00:00,149.63,150.69,149.21,150.09,57072.0,131.1548,132.084,130.7867,131.558,57072.0
2018-11-01 10:30:00,150.18,150.46,148.61,149.81,62503.0,131.6369,131.8824,130.2608,131.3126,62503.0
2018-11-01 11:00:00,149.97,150.3,149.62,150.29,60121.0,131.4529,131.7421,131.1461,131.7333,60121.0
2018-11-01 11:30:00,150.32,151.06,150.15,150.84,41702.0,131.7596,132.4083,131.6106,132.2154,41702.0
2018-11-01 12:00:00,150.88,151.22,150.49,150.88,76983.0,132.2505,132.5485,131.9086,132.2505,76983.0
2018-11-01 12:30:00,150.88,151.57,150.73,151.09,48099.0,132.2505,132.8553,132.119,132.4346,48099.0
2018-11-01 13:00:00,151.12,151.18,150.46,150.73,38624.0,132.4609,132.5135,131.8824,132.119,38624.0
2018-11-01 13:30:00,150.7,150.93,150.43,150.5,48311.0,132.0927,132.2943,131.8561,131.9174,48311.0
2018-11-01 14:00:00,150.52,150.8,150.17,150.5,62788.0,131.9349,132.1804,131.6282,131.9174,62788.0
2018-11-01 14:30:00,150.48,150.64,150.07,150.42,57341.0,131.8999,132.0401,131.5405,131.8473,57341.0
2018-11-01 15:00:00,150.43,150.46,150.12,150.36,74990.0,131.8561,131.8824,131.5843,131.7947,74990.0
2018-11-01 15:30:00,150.32,150.6,149.96,150.01,170536.0,131.7596,132.0051,131.4441,131.4879,170536.0
2018-11-02 09:30:00,150.57,151.33,147.73,149.11,110808.0,131.9788,132.6449,129.4894,130.699,110808.0
2018-11-02 10:00:00,149.15,150.35,148.76,149.83,84156.0,130.7341,131.7859,130.3923,131.3301,84156.0
2018-11-02 10:30:00,149.79,150.31,149.38,150.17,51511.0,131.2951,131.7509,130.9357,131.6282,51511.0
2018-11-02 11:00:00,150.16,150.35,149.07,149.84,96126.0,131.6194,131.7859,130.664,131.3389,96126.0
2018-11-02 11:30:00,149.72,150.27,149.57,149.64,70009.0,131.2337,131.7158,131.1022,131.1636,70009.0
2018-11-02 12:00:00,149.68,150.17,149.54,149.78,57856.0,131.1987,131.6282,131.0759,131.2863,57856.0
2018-11-02 12:30:00,149.8,149.94,148.85,148.95,78092.0,131.3038,131.4266,130.4711,130.5588,78092.0
2018-11-02 13:00:00,148.86,149.46,148.29,149.05,36331.0,130.4799,131.0058,129.9803,130.6464,36331.0
2018-11-02 13:30:00,148.97,149.18,148.35,148.49,43437.0,130.5763,130.7604,130.0329,130.1556,43437.0
2018-11-02 14:00:00,148.38,149.06,147.4,148.84,82559.0,130.0592,130.6552,129.2002,130.4624,82559.0
2018-11-02 14:30:00,148.77,148.77,147.82,148.5,62380.0,130.401,130.401,129.5683,130.1644,62380.0
2018-11-02 15:00:00,148.5,148.67,148.05,148.05,70743.0,130.1644,130.3134,129.7699,129.7699,70743.0
2018-11-02 15:30:00,148.06,148.06,146.81,147.03,259986.0,129.7787,129.7787,128.683,128.8759,259986.0
2018-11-05 09:30:00,147.83,147.95,146.17,146.32,47624.0,129.5771,129.6823,128.122,128.2535,47624.0
2018-11-05 10:00:00,146.25,146.78,145.84,146.12,44003.0,128.1922,128.6567,127.8328,128.0782,44003.0
2018-11-05 10:30:00,146.28,147.29,146.28,147.14,47970.0,128.2185,129.1038,128.2185,128.9723,47970.0
2018-11-05 11:00:00,147.14,147.54,146.54,146.98,143372.0,128.9723,129.3229,128.4464,128.832,143372.0
2018-11-05 11:30:00,146.95,147.28,146.57,147.09,87174.0,128.8057,129.095,128.4727,128.9285,87174.0
2018-11-05 12:00:00,147.24,147.28,146.95,147.05,51373.0,129.0599,129.095,128.8057,128.8934,51373.0
2018-11-05 12:30:00,147.03,147.24,146.61,146.73,77265.0,128.8759,129.0599,128.5077,128.6129,77265.0
2018-11-05 13:00:00,146.76,147.4,146.76,147.37,74726.0,128.6392,129.2002,128.6392,129.1739,74726.0
2018-11-05 13:30:00,147.33,147.87,147.2,147.42,59972.0,129.1388,129.6121,129.0249,129.2177,59972.0
2018-11-05 14:00:00,147.42,148.18,147.24,148.0,49556.0,129.2177,129.8839,129.0599,129.7261,49556.0
2018-11-05 14:30:00,147.99,148.45,147.87,148.42,78036.0,129.7173,130.1205,129.6121,130.0942,78036.0
2018-11-05 15:00:00,148.4,149.5,148.34,149.2,111136.0,130.0767,131.0409,130.0241,130.7779,111136.0
2018-11-05 15:30:00,149.2,150.3,149.0,149.63,286280.0,130.7779,131.7421,130.6026,131.1548,286280.0
2018-11-06 09:30:00,149.48,152.32,149.23,151.29,47741.0,131.0234,133.5127,130.8042,132.6099,47741.0
2018-11-06 10:00:00,151.2,152.98,151.14,152.8,74127.0,132.531,134.0912,132.4784,133.9334,74127.0
2018-11-06 10:30:00,152.7,152.97,151.45,151.47,44423.0,133.8458,134.0824,132.7501,132.7676,44423.0
2018-11-06 11:00:00,151.5,151.71,150.33,150.55,30721.0,132.7939,132.978,131.7684,131.9612,30721.0
2018-11-06 11:30:00,150.48,150.48,149.61,149.97,27975.0,131.8999,131.8999,131.1373,131.4529,27975.0
2018-11-06 12:00:00,150.02,150.31,149.81,149.99,31368.0,131.4967,131.7509,131.3126,131.4704,31368.0
2018-11-06 12:30:00,150.01,150.47,150.01,150.13,36563.0,131.4879,131.8911,131.4879,131.5931,36563.0
2018-11-06 13:00:00,150.11,151.39,150.1,150.89,54141.0,131.5756,132.6975,131.5668,132.2593,54141.0
2018-11-06 13:30:00,150.87,151.21,150.63,150.89,59838.0,132.2417,132.5397,132.0314,132.2593,59838.0
2018-11-06 14:00:00,150.93,151.12,149.91,150.0,48202.0,132.2943,132.4609,131.4003,131.4791,48202.0
2018-11-06 14:30:00,149.97,150.15,149.83,150.04,37863.0,131.4529,131.6106,131.3301,131.5142,37863.0
2018-11-06 15:00:00,150.04,150.47,149.92,150.26,46925.0,131.5142,131.8911,131.409,131.707,46925.0
2018-11-06 15:30:00,150.26,150.65,150.18,150.56,159211.0,131.707,132.0489,131.6369,131.97,159211.0
2018-11-07 09:30:00,151.19,151.43,148.39,149.35,64793.0,132.5222,132.7326,130.0679,130.9094,64793.0
2018-11-07 10:00:00,149.38,150.76,149.35,150.38,52076.0,130.9357,132.1453,130.9094,131.8122,52076.0
2018-11-07 10:30:00,150.44,151.17,150.41,150.48,27911.0,131.8648,132.5047,131.8385,131.8999,27911.0
2018-11-07 11:00:00,150.59,151.56,150.44,151.36,27259.0,131.9963,132.8465,131.8648,132.6712,27259.0
2018-11-07 11:30:00,151.39,152.13,151.2,152.06,24182.0,132.6975,133.3462,132.531,133.2848,24182.0
2018-11-07 12:00:00,152.14,152.85,152.05,152.45,31637.0,133.3549,133.9773,133.276,133.6266,31637.0
2018-11-07 12:30:00,152.46,152.85,152.4,152.57,32644.0,133.6354,133.9773,133.5828,133.7318,32644.0
2018-11-07 13:00:00,152.58,152.78,152.51,152.62,20587.0,133.7406,133.9159,133.6792,133.7757,20587.0
2018-11-07 13:30:00,152.59,152.75,151.78,151.86,43877.0,133.7494,133.8896,133.0394,133.1095,43877.0
2018-11-07 14:00:00,151.87,152.65,151.81,152.54,28556.0,133.1183,133.8019,133.0657,133.7055,28556.0
2018-11-07 14:30:00,152.5,152.9,152.23,152.23,31985.0,133.6705,134.0211,133.4338,133.4338,31985.0
2018-11-07 15:00:00,152.32,152.83,152.26,152.83,43903.0,133.5127,133.9597,133.4601,133.9597,43903.0
2018-11-07 15:30:00,152.82,153.12,152.55,153.04,188569.0,133.951,134.2139,133.7143,134.1438,188569.0
2018-11-08 09:30:00,152.95,153.1,151.25,151.41,48540.0,134.0649,134.1964,132.5748,132.7151,48540.0
2018-11-08 10:00:00,151.45,152.24,151.1,151.89,31017.0,132.7501,133.4426,132.4433,133.1358,31017.0
2018-11-08 10:30:00,151.9,152.17,151.67,152.08,31234.0,133.1446,133.3812,132.9429,133.3023,31234.0
2018-11-08 11:00:00,152.1,152.1,151.23,151.29,21638.0,133.3199,133.3199,132.5573,132.6099,21638.0
2018-11-08 11:30:00,151.34,151.68,150.45,150.45,21642.0,132.6537,132.9517,131.8736,131.8736,21642.0
2018-11-08 12:00:00,150.56,150.96,150.43,150.53,16200.0,131.97,132.3206,131.8561,131.9437,16200.0
2018-11-08 12:30:00,150.53,150.9,150.24,150.24,23300.0,131.9437,132.268,131.6895,131.6895,23300.0
2018-11-08 13:00:00,150.24,150.63,150.12,150.61,54590.0,131.6895,132.0314,131.5843,132.0138,54590.0
2018-11-08 13:30:00,150.56,151.6,150.54,151.58,35702.0,131.97,132.8816,131.9525,132.8641,35702.0
2018-11-08 14:00:00,151.55,151.93,151.39,151.45,21833.0,132.8378,133.1708,132.6975,132.7501,21833.0
2018-11-08 14:30:00,151.38,151.52,150.67,150.96,31596.0,132.6888,132.8115,132.0664,132.3206,31596.0
2018-11-08 15:00:00,150.85,151.14,150.62,150.79,35109.0,132.2242,132.4784,132.0226,132.1716,35109.0
2018-11-08 15:30:00,150.78,151.52,150.55,151.51,94755.0,132.1628,132.8115,131.9612,132.8027,94755.0
2018-11-09 09:30:00,151.05,152.5,150.46,152.15,38330.0,132.3995,133.6705,131.8824,133.3637,38330.0
2018-11-09 10:00:00,152.22,152.68,151.84,152.56,40583.0,133.425,133.8282,133.092,133.7231,40583.0
2018-11-09 10:30:00,152.44,152.79,151.83,152.12,26187.0,133.6179,133.9247,133.0832,133.3374,26187.0
2018-11-09 11:00:00,152.21,152.56,151.55,152.56,27158.0,133.4163,133.7231,132.8378,133.7231,27158.0
2018-11-09 11:30:00,152.77,153.24,152.71,152.96,31200.0,133.9071,134.3191,133.8545,134.0737,31200.0
2018-11-09 12:00:00,153.01,153.02,151.97,152.58,58295.0,134.1175,134.1263,133.2059,133.7406,58295.0
2018-11-09 12:30:00,152.58,153.55,152.5,153.3,15225.0,133.7406,134.5908,133.6705,134.3717,15225.0
2018-11-09 13:00:00,153.25,153.45,152.97,153.04,20669.0,134.3279,134.5032,134.0824,134.1438,20669.0
2018-11-09 13:30:00,152.97,152.99,152.53,152.61,11265.0,134.0824,134.1,133.6968,133.7669,11265.0
2018-11-09 14:00:00,152.59,152.94,152.59,152.77,18893.0,133.7494,134.0561,133.7494,133.9071,18893.0
2018-11-09 14:30:00,152.83,153.29,152.83,153.09,19219.0,133.9597,134.3629,133.9597,134.1876,19219.0
2018-11-09 15:00:00,153.0,153.53,152.87,153.4,23296.0,134.1087,134.5733,133.9948,134.4593,23296.0
2018-11-09 15:30:00,153.43,153.77,153.14,153.14,87071.0,134.4856,134.7837,134.2314,134.2314,87071.0
2018-11-12 09:30:00,153.28,153.28,149.28,149.87,43291.0,134.3542,134.3542,130.848,131.3652,43291.0
2018-11-12 10:00:00,149.81,151.36,149.37,150.92,31594.0,131.3126,132.6712,130.9269,132.2856,31594.0
2018-11-12 10:30:00,150.77,150.95,149.96,150.64,36484.0,132.1541,132.3118,131.4441,132.0401,36484.0
2018-11-12 11:00:00,150.59,150.59,149.14,149.73,28534.0,131.9963,131.9963,130.7253,131.2425,28534.0
2018-11-12 11:30:00,149.75,150.57,149.25,150.5,43866.0,131.26,131.9788,130.8218,131.9174,43866.0
2018-11-12 12:00:00,150.5,150.52,149.81,149.84,20569.0,131.9174,131.9349,131.3126,131.3389,20569.0
2018-11-12 12:30:00,149.8,149.81,149.2,149.2,13477.0,131.3038,131.3126,130.7779,130.7779,13477.0
2018-11-12 13:00:00,149.29,149.42,148.68,148.83,30863.0,130.8568,130.9708,130.3221,130.4536,30863.0
2018-11-12 13:30:00,148.8,149.58,148.8,149.25,14285.0,130.4273,131.111,130.4273,130.8218,14285.0
2018-11-12 14:00:00,149.25,149.93,149.24,149.64,27997.0,130.8218,131.4178,130.813,131.1636,27997.0
2018-11-12 14:30:00,149.65,150.1,149.27,149.55,28801.0,131.1724,131.5668,130.8393,131.0847,28801.0
2018-11-12 15:00:00,149.48,149.71,149.2,149.46,35498.0,131.0234,131.225,130.7779,131.0058,35498.0
2018-11-12 15:30:00,149.45,149.45,148.51,148.74,129088.0,130.9971,130.9971,130.1731,130.3747,129088.0
2018-11-13 09:30:00,150.52,152.48,149.86,149.93,213768.0,131.9349,133.6529,131.3564,131.4178,213768.0
2018-11-13 10:00:00,149.96,150.78,149.07,149.61,109109.0,131.4441,132.1628,130.664,131.1373,109109.0
2018-11-13 10:30:00,149.6,150.72,149.54,150.45,91824.0,131.1285,132.1102,131.0759,131.8736,91824.0
2018-11-13 11:00:00,150.45,151.79,150.4,151.32,47611.0,131.8736,133.0481,131.8298,132.6362,47611.0
2018-11-13 11:30:00,151.22,151.29,150.43,150.58,37470.0,132.5485,132.6099,131.8561,131.9875,37470.0
2018-11-13 12:00:00,150.56,150.67,149.66,150.49,42446.0,131.97,132.0664,131.1811,131.9086,42446.0
2018-11-13 12:30:00,150.46,150.85,150.33,150.66,27435.0,131.8824,132.2242,131.7684,132.0577,27435.0
2018-11-13 13:00:00,150.67,150.91,150.24,150.45,27241.0,132.0664,132.2768,131.6895,131.8736,27241.0
2018-11-13 13:30:00,150.53,150.92,150.44,150.77,22843.0,131.9437,132.2856,131.8648,132.1541,22843.0
2018-11-13 14:00:00,150.77,150.93,149.85,150.04,46682.0,132.1541,132.2943,131.3477,131.5142,46682.0
2018-11-13 14:30:00,150.01,150.29,149.46,150.23,54712.0,131.4879,131.7333,131.0058,131.6807,54712.0
2018-11-13 15:00:00,150.06,150.53,149.64,150.18,76610.0,131.5317,131.9437,131.1636,131.6369,76610.0
2018-11-13 15:30:00,150.12,150.64,149.9,150.43,174081.0,131.5843,132.0401,131.3915,131.8561,174081.0
2018-11-14 09:30:00,151.53,152.5,151.15,151.54,57933.0,132.8202,133.6705,132.4872,132.829,57933.0
2018-11-14 10:00:00,151.49,151.57,150.14,150.72,43507.0,132.7852,132.8553,131.6019,132.1102,43507.0
2018-11-14 10:30:00,150.74,151.59,150.54,151.05,30397.0,132.1278,132.8728,131.9525,132.3995,30397.0
2018-11-14 11:00:00,150.96,150.96,149.37,149.47,37091.0,132.3206,132.3206,130.9269,131.0146,37091.0
2018-11-14 11:30:00,149.49,150.0,149.01,149.91,20365.0,131.0321,131.4791,130.6114,131.4003,20365.0
2018-11-14 12:00:00,150.03,150.07,149.13,149.63,32884.0,131.5054,131.5405,130.7166,131.1548,32884.0
2018-11-14 12:30:00,149.66,150.59,149.29,149.89,29703.0,131.1811,131.9963,130.8568,131.3827,29703.0
2018-11-14 13:00:00,149.85,150.15,149.57,150.02,32475.0,131.3477,131.6106,131.1022,131.4967,32475.0
2018-11-14 13:30:00,149.97,150.01,149.15,149.15,19972.0,131.4529,131.4879,130.7341,130.7341,19972.0
2018-11-14 14:00:00,149.18,150.07,148.61,149.96,52002.0,130.7604,131.5405,130.2608,131.4441,52002.0
2018-11-14 14:30:00,149.95,150.81,149.65,150.65,41108.0,131.4353,132.1891,131.1724,132.0489,41108.0
2018-11-14 15:00:00,150.68,150.84,150.34,150.7,36383.0,132.0752,132.2154,131.7772,132.0927,36383.0
2018-11-14 15:30:00,150.63,150.8,149.11,149.43,162266.0,132.0314,132.1804,130.699,130.9795,162266.0
2018-11-15 09:30:00,148.1,149.36,147.47,148.48,58786.0,129.8137,130.9182,129.2615,130.1468,58786.0
2018-11-15 10:00:00,148.4,149.04,147.81,148.75,46546.0,130.0767,130.6377,129.5596,130.3835,46546.0
2018-11-15 10:30:00,148.83,149.49,147.96,149.32,47058.0,130.4536,131.0321,129.691,130.8831,47058.0
2018-11-15 11:00:00,149.26,150.21,149.23,149.71,27893.0,130.8305,131.6632,130.8042,131.225,27893.0
2018-11-15 11:30:00,149.61,150.17,149.35,149.57,22879.0,131.1373,131.6282,130.9094,131.1022,22879.0
2018-11-15 12:00:00,149.64,149.82,148.97,149.3,35980.0,131.1636,131.3214,130.5763,130.8656,35980.0
2018-11-15 12:30:00,149.3,149.47,148.51,148.84,38228.0,130.8656,131.0146,130.1731,130.4624,38228.0
2018-11-15 13:00:00,148.89,150.04,148.49,150.03,39328.0,130.5062,131.5142,130.1556,131.5054,39328.0
2018-11-15 13:30:00,150.11,150.63,149.58,150.37,42058.0,131.5756,132.0314,131.111,131.8035,42058.0
2018-11-15 14:00:00,150.49,151.06,150.17,151.03,117943.0,131.9086,132.4083,131.6282,132.382,117943.0
2018-11-15 14:30:00,150.95,151.57,150.55,150.73,27100.0,132.3118,132.8553,131.9612,132.119,27100.0
2018-11-15 15:00:00,150.66,150.87,149.69,150.24,141745.0,132.0577,132.2417,131.2074,131.6895,141745.0
2018-11-15 15:30:00,150.21,151.08,150.18,151.07,177982.0,131.6632,132.4258,131.6369,132.417,177982.0
2018-11-16 09:30:00,150.19,151.89,149.81,151.45,51480.0,131.6457,133.1358,131.3126,132.7501,51480.0
2018-11-16 10:00:00,151.59,151.97,151.23,151.38,23480.0,132.8728,133.2059,132.5573,132.6888,23480.0
2018-11-16 10:30:00,151.36,152.12,150.91,150.98,51710.0,132.6712,133.3374,132.2768,132.3381,51710.0
2018-11-16 11:00:00,151.02,151.11,150.52,150.85,40249.0,132.3732,132.4521,131.9349,132.2242,40249.0
2018-11-16 11:30:00,150.84,150.98,150.16,150.22,37527.0,132.2154,132.3381,131.6194,131.672,37527.0
2018-11-16 12:00:00,150.23,150.9,150.0,150.42,24871.0,131.6807,132.268,131.4791,131.8473,24871.0
2018-11-16 12:30:00,150.27,152.46,150.27,151.89,61459.0,131.7158,133.6354,131.7158,133.1358,61459.0
2018-11-16 13:00:00,151.91,151.97,150.24,150.24,39683.0,133.1533,133.2059,131.6895,131.6895,39683.0
2018-11-16 13:30:00,150.18,150.77,150.18,150.64,18866.0,131.6369,132.1541,131.6369,132.0401,18866.0
2018-11-16 14:00:00,150.75,151.32,150.75,151.16,24713.0,132.1365,132.6362,132.1365,132.4959,24713.0
2018-11-16 14:30:00,151.2,151.49,151.19,151.37,23130.0,132.531,132.7852,132.5222,132.68,23130.0
2018-11-16 15:00:00,151.38,151.6,151.15,151.16,42796.0,132.6888,132.8816,132.4872,132.4959,42796.0
2018-11-16 15:30:00,151.1,151.37,150.84,150.93,139284.0,132.4433,132.68,132.2154,132.2943,139284.0
2018-11-19 09:30:00,150.78,151.1,149.72,150.05,28978.0,132.1628,132.4433,131.2337,131.523,28978.0
2018-11-19 10:00:00,150.07,150.1,148.36,148.37,34544.0,131.5405,131.5668,130.0416,130.0504,34544.0
2018-11-19 10:30:00,148.42,148.88,147.97,148.78,34482.0,130.0942,130.4974,129.6998,130.4098,34482.0
2018-11-19 11:00:00,148.91,148.93,148.23,148.28,21701.0,130.5237,130.5413,129.9277,129.9715,21701.0
2018-11-19 11:30:00,148.28,148.64,147.8,148.25,32002.0,129.9715,130.2871,129.5508,129.9452,32002.0
2018-11-19 12:00:00,148.29,148.39,147.6,147.82,22194.0,129.9803,130.0679,129.3755,129.5683,22194.0
2018-11-19 12:30:00,147.77,148.8,147.6,148.8,29481.0,129.5245,130.4273,129.3755,130.4273,29481.0
2018-11-19 13:00:00,148.81,148.81,147.29,147.39,37151.0,130.4361,130.4361,129.1038,129.1914,37151.0
2018-11-19 13:30:00,147.45,148.13,147.21,147.7,47432.0,129.244,129.84,129.0336,129.4631,47432.0
2018-11-19 14:00:00,147.69,147.73,147.15,147.7,36870.0,129.4544,129.4894,128.981,129.4631,36870.0
2018-11-19 14:30:00,147.58,148.39,147.33,148.39,42888.0,129.358,130.0679,129.1388,130.0679,42888.0
2018-11-19 15:00:00,148.39,148.57,148.02,148.36,67048.0,130.0679,130.2257,129.7436,130.0416,67048.0
2018-11-19 15:30:00,148.34,148.36,147.35,148.09,248692.0,130.0241,130.0416,129.1564,129.805,248692.0
2018-11-20 09:30:00,145.97,146.66,144.09,144.41,81148.0,127.9467,128.5515,126.2989,126.5794,81148.0
2018-11-20 10:00:00,144.37,146.07,143.96,145.73,51651.0,126.5443,128.0344,126.1849,127.7364,51651.0
2018-11-20 10:30:00,145.64,146.38,145.28,145.75,23602.0,127.6575,128.3061,127.3419,127.7539,23602.0
2018-11-20 11:00:00,145.87,145.93,144.53,144.53,17686.0,127.8591,127.9117,126.6845,126.6845,17686.0
2018-11-20 11:30:00,144.5,145.94,144.36,145.23,31688.0,126.6582,127.9204,126.5355,127.2981,31688.0
2018-11-20 12:00:00,145.24,145.79,145.04,145.68,22516.0,127.3069,127.789,127.1316,127.6925,22516.0
2018-11-20 12:30:00,145.56,145.87,145.09,145.27,45569.0,127.5874,127.8591,127.1754,127.3332,45569.0
2018-11-20 13:00:00,145.24,145.58,144.94,145.29,39538.0,127.3069,127.6049,127.0439,127.3507,39538.0
2018-11-20 13:30:00,145.2,145.99,145.07,145.57,45186.0,127.2718,127.9643,127.1579,127.5961,45186.0
2018-11-20 14:00:00,145.56,145.94,145.31,145.59,23985.0,127.5874,127.9204,127.3682,127.6137,23985.0
2018-11-20 14:30:00,145.6,146.51,145.54,146.3,36019.0,127.6224,128.4201,127.5698,128.236,36019.0
2018-11-20 15:00:00,146.3,146.91,145.86,146.89,62923.0,128.236,128.7707,127.8503,128.7531,62923.0
2018-11-20 15:30:00,146.79,146.83,146.12,146.52,156433.0,128.6655,128.7006,128.0782,128.4288,156433.0
2018-11-21 09:30:00,146.45,146.52,145.06,146.09,58610.0,128.9748,129.0364,127.7506,128.6577,58610.0
2018-11-21 10:00:00,146.08,147.24,145.77,146.73,33888.0,128.6489,129.6705,128.3759,129.2214,33888.0
2018-11-21 10:30:00,146.77,146.87,145.98,146.08,25418.0,129.2566,129.3447,128.5609,128.6489,25418.0
2018-11-21 11:00:00,146.06,146.29,145.72,145.95,29042.0,128.6313,128.8339,128.3319,128.5344,29042.0
2018-11-21 11:30:00,145.9,146.22,145.33,145.42,39467.0,128.4904,128.7722,127.9884,128.0677,39467.0
2018-11-21 12:00:00,145.22,145.54,145.01,145.32,16081.0,127.8916,128.1734,127.7066,127.9796,16081.0
2018-11-21 12:30:00,145.27,145.97,144.84,145.67,39881.0,127.9356,128.5521,127.5569,128.2879,39881.0
2018-11-21 13:00:00,145.67,145.72,145.41,145.55,23787.0,128.2879,128.3319,128.0589,128.1822,23787.0
2018-11-21 13:30:00,145.55,145.61,145.13,145.28,43105.0,128.1822,128.235,127.8123,127.9444,43105.0
2018-11-21 14:00:00,145.2,145.49,144.28,145.42,68063.0,127.8739,128.1293,127.0637,128.0677,68063.0
2018-11-21 14:30:00,145.49,145.49,144.97,145.03,19783.0,128.1293,128.1293,127.6714,127.7242,19783.0
2018-11-21 15:00:00,145.04,145.36,144.93,145.1,34714.0,127.733,128.0148,127.6362,127.7859,34714.0
2018-11-21 15:30:00,145.12,145.17,144.46,144.79,139896.0,127.8035,127.8475,127.2222,127.5129,139896.0
2018-11-23 09:30:00,144.09,145.44,144.09,144.9,25996.0,126.8964,128.0853,126.8964,127.6097,25996.0
2018-11-23 10:00:00,144.66,145.23,144.05,144.12,26017.0,127.3984,127.9004,126.8612,126.9228,26017.0
2018-11-23 10:30:00,144.31,145.36,144.27,145.14,43710.0,127.0901,128.0148,127.0549,127.8211,43710.0
2018-11-23 11:00:00,145.02,146.67,144.94,146.37,20123.0,127.7154,129.1685,127.645,128.9043,20123.0
2018-11-23 11:30:00,146.45,146.45,145.73,145.9,24273.0,128.9748,128.9748,128.3407,128.4904,24273.0
2018-11-23 12:00:00,145.84,145.84,145.08,145.24,26996.0,128.4376,128.4376,127.7683,127.9092,26996.0
2018-11-23 12:30:00,145.17,145.86,145.07,145.17,58910.0,127.8475,128.4552,127.7594,127.8475,58910.0
2018-11-26 09:30:00,146.26,146.84,145.76,146.29,61712.0,128.8075,129.3182,128.3671,128.8339,61712.0
2018-11-26 10:00:00,146.29,147.46,146.16,147.0,28621.0,128.8339,129.8643,128.7194,129.4592,28621.0
2018-11-26 10:30:00,147.12,147.27,146.28,146.5,27611.0,129.5648,129.6969,128.8251,129.0188,27611.0
2018-11-26 11:00:00,146.49,146.49,145.48,145.53,23102.0,129.01,129.01,128.1205,128.1646,23102.0
2018-11-26 11:30:00,145.48,145.52,144.82,145.09,27181.0,128.1205,128.1558,127.5393,127.7771,27181.0
2018-11-26 12:00:00,145.14,145.66,145.04,145.06,44437.0,127.8211,128.279,127.733,127.7506,44437.0
2018-11-26 12:30:00,145.01,145.2,144.64,145.19,27356.0,127.7066,127.8739,127.3808,127.8651,27356.0
2018-11-26 13:00:00,145.21,145.34,144.86,145.1,42399.0,127.8827,127.9972,127.5745,127.7859,42399.0
2018-11-26 13:30:00,145.1,145.2,144.81,144.86,67405.0,127.7859,127.8739,127.5305,127.5745,67405.0
2018-11-26 14:00:00,144.88,144.88,144.48,144.77,38473.0,127.5921,127.5921,127.2399,127.4952,38473.0
2018-11-26 14:30:00,144.78,144.94,144.63,144.93,32192.0,127.5041,127.645,127.372,127.6362,32192.0
2018-11-26 15:00:00,144.96,145.44,144.9,145.34,45141.0,127.6626,128.0853,127.6097,127.9972,45141.0
2018-11-26 15:30:00,145.35,145.82,145.33,145.75,170859.0,128.006,128.42,127.9884,128.3583,170859.0
2018-11-27 09:30:00,145.1,145.71,142.05,142.07,65835.0,127.7859,128.3231,125.0998,125.1174,65835.0
2018-11-27 10:00:00,142.23,143.9,142.13,142.76,50726.0,125.2583,126.7291,125.1703,125.7251,50726.0
2018-11-27 10:30:00,142.75,142.78,142.06,142.62,50300.0,125.7163,125.7427,125.1086,125.6018,50300.0
2018-11-27 11:00:00,142.58,143.21,141.64,141.86,78641.0,125.5666,126.1214,124.7387,124.9325,78641.0
2018-11-27 11:30:00,141.85,141.9,141.22,141.73,71788.0,124.9237,124.9677,124.3689,124.818,71788.0
2018-11-27 12:00:00,141.74,142.14,141.42,141.55,37763.0,124.8268,125.1791,124.545,124.6595,37763.0
2018-11-27 12:30:00,141.48,141.61,140.8,140.84,68856.0,124.5978,124.7123,123.999,124.0342,68856.0
2018-11-27 13:00:00,140.88,141.19,140.32,140.35,58320.0,124.0694,124.3424,123.5762,123.6027,58320.0
2018-11-27 13:30:00,140.39,140.49,139.37,139.58,101150.0,123.6379,123.726,122.7396,122.9245,101150.0
2018-11-27 14:00:00,139.54,140.19,139.15,139.75,129513.0,122.8893,123.4618,122.5459,123.0743,129513.0
2018-11-27 14:30:00,139.75,140.6,139.75,140.09,71587.0,123.0743,123.8228,123.0743,123.3737,71587.0
2018-11-27 15:00:00,140.07,140.56,139.95,140.39,124500.0,123.3561,123.7876,123.2504,123.6379,124500.0
2018-11-27 15:30:00,140.39,140.79,140.22,140.75,205302.0,123.6379,123.9902,123.4882,123.9549,205302.0
2018-11-28 09:30:00,141.34,142.81,140.84,140.99,72857.0,124.4745,125.7691,124.0342,124.1663,72857.0
2018-11-28 10:00:00,140.95,141.87,140.42,141.06,52371.0,124.1311,124.9413,123.6643,124.2279,52371.0
2018-11-28 10:30:00,141.09,141.99,141.05,141.58,35255.0,124.2544,125.047,124.2191,124.6859,35255.0
2018-11-28 11:00:00,141.61,142.07,141.55,141.72,39813.0,124.7123,125.1174,124.6595,124.8092,39813.0
2018-11-28 11:30:00,141.71,141.75,141.31,141.53,28520.0,124.8004,124.8356,124.4481,124.6419,28520.0
2018-11-28 12:00:00,141.56,143.03,141.54,142.46,76684.0,124.6683,125.9629,124.6507,125.4609,76684.0
2018-11-28 12:30:00,142.54,143.19,142.29,142.9,64094.0,125.5313,126.1038,125.3112,125.8484,64094.0
2018-11-28 13:00:00,142.88,143.27,142.7,143.0,57334.0,125.8308,126.1742,125.6723,125.9365,57334.0
2018-11-28 13:30:00,142.96,143.53,142.79,143.22,62702.0,125.9012,126.4032,125.7515,126.1302,62702.0
2018-11-28 14:00:00,143.22,143.35,142.67,142.73,38632.0,126.1302,126.2447,125.6458,125.6987,38632.0
2018-11-28 14:30:00,142.72,143.37,142.71,142.98,51216.0,125.6899,126.2623,125.6811,125.9188,51216.0
2018-11-28 15:00:00,142.96,143.4,142.85,143.4,61536.0,125.9012,126.2887,125.8044,126.2887,61536.0
2018-11-28 15:30:00,143.39,143.75,143.13,143.6,145199.0,126.2799,126.597,126.0509,126.4649,145199.0
2018-11-29 09:30:00,143.86,145.14,143.57,143.66,72994.0,126.6938,127.8211,126.4384,126.5177,72994.0
2018-11-29 10:00:00,143.65,143.81,142.34,142.51,29803.0,126.5089,126.6498,125.3552,125.5049,29803.0
2018-11-29 10:30:00,142.42,143.18,142.29,142.72,36694.0,125.4257,126.095,125.3112,125.6899,36694.0
2018-11-29 11:00:00,142.69,143.14,142.43,142.93,34151.0,125.6634,126.0597,125.4345,125.8748,34151.0
2018-11-29 11:30:00,142.88,143.83,142.76,143.3,53750.0,125.8308,126.6674,125.7251,126.2007,53750.0
2018-11-29 12:00:00,143.25,143.37,142.64,142.84,51834.0,126.1566,126.2623,125.6194,125.7955,51834.0
2018-11-29 12:30:00,142.88,143.18,142.72,142.84,27110.0,125.8308,126.095,125.6899,125.7955,27110.0
2018-11-29 13:00:00,142.92,143.43,142.71,143.29,31322.0,125.866,126.3151,125.6811,126.1918,31322.0
2018-11-29 13:30:00,143.29,143.38,142.92,143.23,20010.0,126.1918,126.2711,125.866,126.139,20010.0
2018-11-29 14:00:00,143.18,143.85,143.07,143.62,43340.0,126.095,126.685,125.9981,126.4825,43340.0
2018-11-29 14:30:00,143.65,143.84,143.38,143.77,68123.0,126.5089,126.6762,126.2711,126.6146,68123.0
2018-11-29 15:00:00,143.79,144.05,143.59,143.67,66265.0,126.6322,126.8612,126.4561,126.5265,66265.0
2018-11-29 15:30:00,143.57,143.6,142.95,143.13,72789.0,126.4384,126.4649,125.8924,126.0509,72789.0
2018-11-30 09:30:00,143.3,143.7,141.97,142.1,38292.0,126.2007,126.5529,125.0294,125.1438,38292.0
2018-11-30 10:00:00,142.07,142.21,141.58,141.66,30573.0,125.1174,125.2407,124.6859,124.7563,30573.0
2018-11-30 10:30:00,141.78,142.31,141.47,141.74,57494.0,124.862,125.3288,124.589,124.8268,57494.0
2018-11-30 11:00:00,141.63,141.65,140.73,141.12,46250.0,124.7299,124.7475,123.9373,124.2808,46250.0
2018-11-30 11:30:00,141.06,141.96,140.79,141.55,92343.0,124.2279,125.0206,123.9902,124.6595,92343.0
2018-11-30 12:00:00,141.49,141.77,141.22,141.22,50548.0,124.6066,124.8532,124.3689,124.3689,50548.0
2018-11-30 12:30:00,141.22,141.88,141.19,141.62,38796.0,124.3689,124.9501,124.3424,124.7211,38796.0
2018-11-30 13:00:00,141.62,142.02,141.54,141.95,23403.0,124.7211,125.0734,124.6507,125.0117,23403.0
2018-11-30 13:30:00,141.87,142.21,141.79,142.03,25303.0,124.9413,125.2407,124.8708,125.0822,25303.0
2018-11-30 14:00:00,142.03,142.33,141.99,142.28,33987.0,125.0822,125.3464,125.047,125.3024,33987.0
2018-11-30 14:30:00,142.36,142.59,142.23,142.37,39025.0,125.3728,125.5754,125.2583,125.3816,39025.0
2018-11-30 15:00:00,142.4,142.52,142.07,142.24,79486.0,125.408,125.5137,125.1174,125.2671,79486.0
2018-11-30 15:30:00,142.26,143.01,142.17,142.98,286768.0,125.2848,125.9453,125.2055,125.9188,286768.0
2018-12-03 09:30:00,145.33,146.01,143.99,144.52,85313.0,127.9884,128.5873,126.8083,127.2751,85313.0
2018-12-03 10:00:00,144.56,145.12,144.01,144.48,83454.0,127.3103,127.8035,126.8259,127.2399,83454.0
2018-12-03 10:30:00,144.44,144.47,142.66,142.69,41414.0,127.2046,127.231,125.637,125.6634,41414.0
2018-12-03 11:00:00,142.67,142.67,141.7,141.75,72902.0,125.6458,125.6458,124.7916,124.8356,72902.0
2018-12-03 11:30:00,141.83,142.18,141.63,142.05,33964.0,124.9061,125.2143,124.7299,125.0998,33964.0
2018-12-03 12:00:00,142.18,142.63,142.04,142.5,28656.0,125.2143,125.6106,125.091,125.4961,28656.0
2018-12-03 12:30:00,142.57,142.9,142.3,142.54,27074.0,125.5578,125.8484,125.32,125.5313,27074.0
2018-12-03 13:00:00,142.64,143.05,142.34,142.92,34962.0,125.6194,125.9805,125.3552,125.866,34962.0
2018-12-03 13:30:00,142.89,142.89,142.26,142.43,19121.0,125.8396,125.8396,125.2848,125.4345,19121.0
2018-12-03 14:00:00,142.44,142.75,142.02,142.71,27521.0,125.4433,125.7163,125.0734,125.6811,27521.0
2018-12-03 14:30:00,142.72,142.8,142.47,142.66,22973.0,125.6899,125.7603,125.4697,125.637,22973.0
2018-12-03 15:00:00,142.66,143.23,142.5,143.18,32143.0,125.637,126.139,125.4961,126.095,32143.0
2018-12-03 15:30:00,143.16,143.35,142.46,142.8,109782.0,126.0774,126.2447,125.4609,125.7603,109782.0
2018-12-04 09:30:00,142.13,143.31,141.0,141.8,34184.0,125.1703,126.2095,124.1751,124.8796,34184.0
2018-12-04 10:00:00,141.74,142.05,141.09,141.6,28735.0,124.8268,125.0998,124.2544,124.7035,28735.0
2018-12-04 10:30:00,141.61,142.04,141.36,141.47,26579.0,124.7123,125.091,124.4921,124.589,26579.0
2018-12-04 11:00:00,141.35,141.67,140.86,141.04,27130.0,124.4833,124.7652,124.0518,124.2103,27130.0
2018-12-04 11:30:00,141.04,142.19,140.95,142.07,41178.0,124.2103,125.2231,124.1311,125.1174,41178.0
2018-12-04 12:00:00,142.05,142.17,140.15,140.26,34457.0,125.0998,125.2055,123.4265,123.5234,34457.0
2018-12-04 12:30:00,140.03,140.63,139.66,140.09,37000.0,123.3209,123.8493,122.995,123.3737,37000.0
2018-12-04 13:00:00,139.92,139.95,138.39,138.76,50781.0,123.224,123.2504,121.8765,122.2024,50781.0
2018-12-04 13:30:00,138.66,139.45,137.94,139.27,101087.0,122.1143,122.8101,121.4802,122.6515,101087.0
2018-12-04 14:00:00,139.23,139.79,138.88,139.36,71077.0,122.6163,123.1095,122.3081,122.7308,71077.0
2018-12-04 14:30:00,139.41,140.48,139.31,139.86,81148.0,122.7748,123.7172,122.6868,123.1711,81148.0
2018-12-04 15:00:00,139.75,140.06,139.21,139.31,85517.0,123.0743,123.3473,122.5987,122.6868,85517.0
2018-12-04 15:30:00,139.4,139.59,138.72,139.04,210672.0,122.766,122.9334,122.1672,122.449,210672.0
2018-12-06 09:30:00,137.24,137.59,136.01,136.1,71912.0,120.8638,121.172,119.7805,119.8598,71912.0
2018-12-06 10:00:00,136.1,137.29,136.1,136.67,63666.0,119.8598,120.9078,119.8598,120.3618,63666.0
2018-12-06 10:30:00,136.72,136.78,134.91,135.08,78004.0,120.4058,120.4587,118.8118,118.9615,78004.0
2018-12-06 11:00:00,134.97,135.55,134.3,134.9,92473.0,118.8646,119.3754,118.2746,118.803,92473.0
2018-12-06 11:30:00,134.88,137.01,134.88,136.92,84016.0,118.7854,120.6612,118.7854,120.582,84016.0
2018-12-06 12:00:00,136.85,137.63,136.61,137.44,58150.0,120.5203,121.2072,120.3089,121.0399,58150.0
2018-12-06 12:30:00,137.42,138.81,137.25,138.41,52781.0,121.0223,122.2464,120.8726,121.8942,52781.0
2018-12-06 13:00:00,138.4,138.57,137.83,137.93,44802.0,121.8854,122.0351,121.3834,121.4714,44802.0
2018-12-06 13:30:00,137.95,138.64,137.72,138.48,42828.0,121.489,122.0967,121.2865,121.9558,42828.0
2018-12-06 14:00:00,138.51,138.97,138.19,138.38,58448.0,121.9822,122.3873,121.7004,121.8677,58448.0
2018-12-06 14:30:00,138.49,139.04,138.01,138.98,40651.0,121.9646,122.449,121.5419,122.3961,40651.0
2018-12-06 15:00:00,139.09,139.43,138.13,138.57,45160.0,122.493,122.7924,121.6476,122.0351,45160.0
2018-12-06 15:30:00,138.57,139.85,138.55,139.85,151703.0,122.0351,123.1623,122.0175,123.1623,151703.0
2018-12-07 09:30:00,138.96,140.39,138.96,140.0,42294.0,122.3785,123.6379,122.3785,123.2944,42294.0
2018-12-07 10:00:00,139.82,140.06,139.19,139.58,40090.0,123.1359,123.3473,122.5811,122.9245,40090.0
2018-12-07 10:30:00,139.65,140.08,139.41,140.07,31857.0,122.9862,123.3649,122.7748,123.3561,31857.0
2018-12-07 11:00:00,140.05,140.09,138.91,139.44,40909.0,123.3385,123.3737,122.3345,122.8013,40909.0
2018-12-07 11:30:00,139.31,139.82,138.98,139.07,40512.0,122.6868,123.1359,122.3961,122.4754,40512.0
2018-12-07 12:00:00,139.03,139.66,139.0,139.47,32337.0,122.4402,122.995,122.4138,122.8277,32337.0
2018-12-07 12:30:00,139.42,139.97,138.87,139.91,44514.0,122.7836,123.268,122.2993,123.2152,44514.0
2018-12-07 13:00:00,139.89,140.4,139.68,140.15,39728.0,123.1976,123.6467,123.0126,123.4265,39728.0
2018-12-07 13:30:00,140.17,140.19,139.35,139.4,40529.0,123.4441,123.4618,122.722,122.766,40529.0
2018-12-07 14:00:00,139.42,139.84,139.02,139.79,61160.0,122.7836,123.1535,122.4314,123.1095,61160.0
2018-12-07 14:30:00,139.81,139.86,138.99,139.08,46710.0,123.1271,123.1711,122.4049,122.4842,46710.0
2018-12-07 15:00:00,139.08,139.48,138.8,139.31,59569.0,122.4842,122.8365,122.2376,122.6868,59569.0
2018-12-07 15:30:00,139.31,140.11,139.22,139.4,193593.0,122.6868,123.3913,122.6075,122.766,193593.0
2018-12-10 09:30:00,140.0,144.48,140.0,141.72,262785.0,123.2944,127.2399,123.2944,124.8092,262785.0
2018-12-10 10:00:00,141.71,142.0,140.98,141.89,129878.0,124.8004,125.0558,124.1575,124.9589,129878.0
2018-12-10 10:30:00,141.85,141.97,140.98,141.26,84030.0,124.9237,125.0294,124.1575,124.4041,84030.0
2018-12-10 11:00:00,141.36,141.36,139.86,139.94,65317.0,124.4921,124.4921,123.1711,123.2416,65317.0
2018-12-10 11:30:00,140.04,141.02,139.9,140.16,48457.0,123.3297,124.1927,123.2064,123.4353,48457.0
2018-12-10 12:00:00,140.17,140.25,138.93,139.82,49630.0,123.4441,123.5146,122.3521,123.1359,49630.0
2018-12-10 12:30:00,139.79,141.3,139.79,140.98,37624.0,123.1095,124.4393,123.1095,124.1575,37624.0
2018-12-10 13:00:00,141.03,141.81,140.97,141.68,50369.0,124.2015,124.8885,124.1487,124.774,50369.0
2018-12-10 13:30:00,141.73,142.46,141.67,142.04,27342.0,124.818,125.4609,124.7652,125.091,27342.0
2018-12-10 14:00:00,142.04,142.29,141.49,142.16,45358.0,125.091,125.3112,124.6066,125.1967,45358.0
2018-12-10 14:30:00,142.2,142.65,142.06,142.14,47383.0,125.2319,125.6282,125.1086,125.1791,47383.0
2018-12-10 15:00:00,142.12,142.46,141.59,142.14,91538.0,125.1615,125.4609,124.6947,125.1791,91538.0
2018-12-10 15:30:00,142.16,143.5,142.14,143.5,267344.0,125.1967,126.3768,125.1791,126.3768,267344.0
2018-12-11 09:30:00,145.16,146.03,143.64,145.07,111765.0,127.8387,128.6049,126.5001,127.7594,111765.0
2018-12-11 10:00:00,145.09,146.27,144.87,146.04,72900.0,127.7771,128.8163,127.5833,128.6137,72900.0
2018-12-11 10:30:00,146.11,146.19,145.13,145.36,83373.0,128.6754,128.7458,127.8123,128.0148,83373.0
2018-12-11 11:00:00,145.49,146.03,144.55,144.61,104275.0,128.1293,128.6049,127.3015,127.3543,104275.0
2018-12-11 11:30:00,144.63,144.98,144.23,144.85,126826.0,127.372,127.6802,127.0197,127.5657,126826.0
2018-12-11 12:00:00,144.79,144.98,144.08,144.59,145322.0,127.5129,127.6802,126.8876,127.3367,145322.0
2018-12-11 12:30:00,144.54,145.22,144.33,145.05,113461.0,127.2927,127.8916,127.1078,127.7418,113461.0
2018-12-11 13:00:00,145.0,145.47,144.86,144.99,73395.0,127.6978,128.1117,127.5745,127.689,73395.0
2018-12-11 13:30:00,144.99,145.17,144.05,144.47,80935.0,127.689,127.8475,126.8612,127.231,80935.0
2018-12-11 14:00:00,144.47,145.53,144.29,145.29,119318.0,127.231,128.1646,127.0725,127.9532,119318.0
2018-12-11 14:30:00,145.32,145.75,144.94,145.28,63053.0,127.9796,128.3583,127.645,127.9444,63053.0
2018-12-11 15:00:00,145.34,145.93,144.93,145.41,109092.0,127.9972,128.5168,127.6362,128.0589,109092.0
2018-12-11 15:30:00,145.41,146.19,144.79,144.96,295364.0,128.0589,128.7458,127.5129,127.6626,295364.0
2018-12-12 09:30:00,146.81,147.43,145.58,146.92,81529.0,129.2918,129.8378,128.2086,129.3887,81529.0
2018-12-12 10:00:00,147.01,147.5,146.58,146.59,77018.0,129.468,129.8995,129.0893,129.0981,77018.0
2018-12-12 10:30:00,146.64,148.29,146.64,147.94,53599.0,129.1421,130.5952,129.1421,130.287,53599.0
2018-12-12 11:00:00,147.94,148.07,147.32,147.58,45784.0,130.287,130.4015,129.741,129.9699,45784.0
2018-12-12 11:30:00,147.53,147.55,147.1,147.37,32343.0,129.9259,129.9435,129.5472,129.785,32343.0
2018-12-12 12:00:00,147.5,147.82,147.34,147.7,70553.0,129.8995,130.1813,129.7586,130.0756,70553.0
2018-12-12 12:30:00,147.73,147.81,147.38,147.55,39337.0,130.102,130.1725,129.7938,129.9435,39337.0
2018-12-12 13:00:00,147.56,147.77,147.48,147.75,42885.0,129.9523,130.1373,129.8819,130.1197,42885.0
2018-12-12 13:30:00,147.75,147.75,147.29,147.61,34485.0,130.1197,130.1197,129.7145,129.9964,34485.0
2018-12-12 14:00:00,147.59,147.69,146.95,147.37,70331.0,129.9787,130.0668,129.4151,129.785,70331.0
2018-12-12 14:30:00,147.32,147.52,146.74,147.22,41397.0,129.741,129.9171,129.2302,129.6529,41397.0
2018-12-12 15:00:00,147.22,147.54,147.08,147.41,117957.0,129.6529,129.9347,129.5296,129.8202,117957.0
2018-12-12 15:30:00,147.43,147.73,146.81,147.02,353401.0,129.8378,130.102,129.2918,129.4768,353401.0
2018-12-13 09:30:00,148.15,148.18,146.6,146.78,91091.0,130.4719,130.4983,129.1069,129.2654,91091.0
2018-12-13 10:00:00,146.78,147.8,146.78,146.99,57858.0,129.2654,130.1637,129.2654,129.4503,57858.0
2018-12-13 10:30:00,146.9,148.0,146.9,147.69,98195.0,129.3711,130.3398,129.3711,130.0668,98195.0
2018-12-13 11:00:00,147.51,147.88,147.36,147.56,49390.0,129.9083,130.2341,129.7762,129.9523,49390.0
2018-12-13 11:30:00,147.56,148.62,147.47,148.32,44222.0,129.9523,130.8858,129.8731,130.6216,44222.0
2018-12-13 12:00:00,148.18,148.37,147.74,147.86,47912.0,130.4983,130.6657,130.1109,130.2165,47912.0
2018-12-13 12:30:00,147.83,148.46,147.78,148.42,39907.0,130.1901,130.7449,130.1461,130.7097,39907.0
2018-12-13 13:00:00,148.39,148.55,147.97,148.26,38404.0,130.6833,130.8242,130.3134,130.5688,38404.0
2018-12-13 13:30:00,148.26,148.67,148.23,148.44,37579.0,130.5688,130.9299,130.5424,130.7273,37579.0
2018-12-13 14:00:00,148.4,148.59,148.34,148.53,64450.0,130.6921,130.8594,130.6393,130.8066,64450.0
2018-12-13 14:30:00,148.52,148.65,148.25,148.43,60633.0,130.7978,130.9123,130.56,130.7185,60633.0
2018-12-13 15:00:00,148.43,148.54,148.24,148.44,107385.0,130.7185,130.8154,130.5512,130.7273,107385.0
2018-12-13 15:30:00,148.44,148.93,148.36,148.42,247030.0,130.7273,131.1589,130.6569,130.7097,247030.0
2018-12-14 09:30:00,147.02,148.29,146.65,147.59,69608.0,129.4768,130.5952,129.1509,129.9787,69608.0
2018-12-14 10:00:00,147.51,147.83,147.38,147.48,63135.0,129.9083,130.1901,129.7938,129.8819,63135.0
2018-12-14 10:30:00,147.52,148.1,147.19,147.59,93367.0,129.9171,130.4279,129.6265,129.9787,93367.0
2018-12-14 11:00:00,147.53,147.93,147.41,147.5,64882.0,129.9259,130.2782,129.8202,129.8995,64882.0
2018-12-14 11:30:00,147.61,147.84,147.03,147.66,105031.0,129.9964,130.1989,129.4856,130.0404,105031.0
2018-12-14 12:00:00,147.72,147.93,147.36,147.6,50976.0,130.0932,130.2782,129.7762,129.9876,50976.0
2018-12-14 12:30:00,147.71,147.76,147.36,147.59,31372.0,130.0844,130.1285,129.7762,129.9787,31372.0
2018-12-14 13:00:00,147.49,147.7,147.33,147.52,39245.0,129.8907,130.0756,129.7498,129.9171,39245.0
2018-12-14 13:30:00,147.49,147.7,147.34,147.46,56448.0,129.8907,130.0756,129.7586,129.8643,56448.0
2018-12-14 14:00:00,147.53,148.3,147.3,148.17,70708.0,129.9259,130.604,129.7234,130.4895,70708.0
2018-12-14 14:30:00,148.17,148.18,147.73,147.9,70448.0,130.4895,130.4983,130.102,130.2518,70448.0
2018-12-14 15:00:00,147.87,148.14,147.7,147.94,54389.0,130.2253,130.4631,130.0756,130.287,54389.0
2018-12-14 15:30:00,147.96,148.5,147.82,148.47,240026.0,130.3046,130.7802,130.1813,130.7537,240026.0
2018-12-17 09:30:00,147.94,147.94,146.7,147.68,232169.0,130.287,130.287,129.1949,130.058,232169.0
2018-12-17 10:00:00,147.6,147.9,147.11,147.5,99551.0,129.9876,130.2518,129.556,129.8995,99551.0
2018-12-17 10:30:00,147.6,148.1,147.37,147.95,71192.0,129.9876,130.4279,129.785,130.2958,71192.0
2018-12-17 11:00:00,147.95,148.25,147.59,148.04,90646.0,130.2958,130.56,129.9787,130.3751,90646.0
2018-12-17 11:30:00,148.08,148.53,147.92,148.41,78752.0,130.4103,130.8066,130.2694,130.7009,78752.0
2018-12-17 12:00:00,148.43,148.51,147.71,148.07,74065.0,130.7185,130.789,130.0844,130.4015,74065.0
2018-12-17 12:30:00,148.0,148.06,146.88,147.47,300948.0,130.3398,130.3927,129.3535,129.8731,300948.0
2018-12-17 13:00:00,147.47,147.56,147.24,147.43,125578.0,129.8731,129.9523,129.6705,129.8378,125578.0
2018-12-17 13:30:00,147.42,147.59,146.37,146.4,179858.0,129.829,129.9787,128.9043,128.9307,179858.0
2018-12-17 14:00:00,146.39,146.75,145.79,145.9,118754.0,128.9219,129.239,128.3935,128.4904,118754.0
2018-12-17 14:30:00,145.84,146.77,145.81,146.43,139160.0,128.4376,129.2566,128.4111,128.9572,139160.0
2018-12-17 15:00:00,146.41,146.65,146.03,146.24,99393.0,128.9396,129.1509,128.6049,128.7898,99393.0
2018-12-17 15:30:00,146.2,146.31,145.23,145.92,376700.0,128.7546,128.8515,127.9004,128.508,376700.0
2018-12-18 09:30:00,146.64,146.9,145.68,145.79,140094.0,129.1421,129.3711,128.2967,128.3935,140094.0
2018-12-18 10:00:00,145.8,146.41,145.53,145.57,58270.0,128.4023,128.9396,128.1646,128.1998,58270.0
2018-12-18 10:30:00,145.55,146.0,143.65,144.0,86032.0,128.1822,128.5785,126.5089,126.8171,86032.0
2018-12-18 11:00:00,143.99,144.07,142.06,142.44,106131.0,126.8083,126.8788,125.1086,125.4433,106131.0
2018-12-18 11:30:00,142.47,143.36,142.35,143.28,84540.0,125.4697,126.2535,125.364,126.183,84540.0
2018-12-18 12:00:00,143.33,143.65,143.08,143.35,32565.0,126.2271,126.5089,126.0069,126.2447,32565.0
2018-12-18 12:30:00,143.38,143.98,143.3,143.66,30294.0,126.2711,126.7995,126.2007,126.5177,30294.0
2018-12-18 13:00:00,143.71,143.79,143.4,143.49,43293.0,126.5617,126.6322,126.2887,126.368,43293.0
2018-12-18 13:30:00,143.5,143.51,142.68,142.87,41412.0,126.3768,126.3856,125.6546,125.822,41412.0
2018-12-18 14:00:00,142.83,143.17,142.73,143.0,35912.0,125.7867,126.0862,125.6987,125.9365,35912.0
2018-12-18 14:30:00,142.96,143.02,141.78,141.92,42063.0,125.9012,125.9541,124.862,124.9853,42063.0
2018-12-18 15:00:00,141.96,142.32,141.81,142.2,55657.0,125.0206,125.3376,124.8885,125.2319,55657.0
2018-12-18 15:30:00,142.25,143.46,142.22,142.95,216791.0,125.2759,126.3416,125.2495,125.8924,216791.0
2018-12-19 09:30:00,142.6,144.28,142.6,143.56,58552.0,125.5842,127.0637,125.5842,126.4296,58552.0
2018-12-19 10:00:00,143.65,143.96,142.73,143.04,54575.0,126.5089,126.7819,125.6987,125.9717,54575.0
2018-12-19 10:30:00,143.0,143.21,142.84,143.0,41132.0,125.9365,126.1214,125.7955,125.9365,41132.0
2018-12-19 11:00:00,143.07,143.08,142.43,142.52,42313.0,125.9981,126.0069,125.4345,125.5137,42313.0
2018-12-19 11:30:00,142.5,142.86,142.37,142.76,24023.0,125.4961,125.8132,125.3816,125.7251,24023.0
2018-12-19 12:00:00,142.66,143.03,142.57,142.72,17965.0,125.637,125.9629,125.5578,125.6899,17965.0
2018-12-19 12:30:00,142.62,142.72,142.5,142.61,22633.0,125.6018,125.6899,125.4961,125.593,22633.0
2018-12-19 13:00:00,142.56,142.7,142.27,142.46,15595.0,125.549,125.6723,125.2936,125.4609,15595.0
2018-12-19 13:30:00,142.44,143.74,142.29,143.74,29256.0,125.4433,126.5882,125.3112,126.5882,29256.0
2018-12-19 14:00:00,143.63,143.63,140.74,141.74,62067.0,126.4913,126.4913,123.9461,124.8268,62067.0
2018-12-19 14:30:00,141.69,142.06,138.71,138.77,66957.0,124.7828,125.1086,122.1584,122.2112,66957.0
2018-12-19 15:00:00,138.88,139.33,136.83,138.62,162529.0,122.3081,122.7044,120.5027,122.0791,162529.0
2018-12-19 15:30:00,138.59,139.15,138.03,138.46,156705.0,122.0527,122.5459,121.5595,121.9382,156705.0
2018-12-20 09:30:00,137.92,138.52,135.72,136.74,71698.0,121.4626,121.991,119.5251,120.4234,71698.0
2018-12-20 10:00:00,136.69,137.56,136.34,136.38,50033.0,120.3794,121.1456,120.0712,120.1064,50033.0
2018-12-20 10:30:00,136.44,137.4,136.44,137.22,50340.0,120.1592,121.0047,120.1592,120.8462,50340.0
2018-12-20 11:00:00,137.19,137.44,136.34,136.46,79025.0,120.8197,121.0399,120.0712,120.1768,79025.0
2018-12-20 11:30:00,136.4,136.4,134.49,134.69,69557.0,120.124,120.124,118.4419,118.618,69557.0
2018-12-20 12:00:00,134.74,135.9,134.34,135.81,61318.0,118.6621,119.6837,118.3098,119.6044,61318.0
2018-12-20 12:30:00,135.95,135.96,134.57,134.99,49233.0,119.7277,119.7365,118.5124,118.8823,49233.0
2018-12-20 13:00:00,135.03,135.25,134.31,134.58,36019.0,118.9175,119.1112,118.2834,118.5212,36019.0
2018-12-20 13:30:00,134.45,134.48,133.34,133.7,57232.0,118.4067,118.4331,117.4291,117.7462,57232.0
2018-12-20 14:00:00,133.69,134.01,132.32,133.87,71373.0,117.7374,118.0192,116.5308,117.8959,71373.0
2018-12-20 14:30:00,133.88,134.94,133.7,134.47,75430.0,117.9047,118.8382,117.7462,118.4243,75430.0
2018-12-20 15:00:00,134.35,135.2,133.62,134.64,87296.0,118.3186,119.0672,117.6757,118.574,87296.0
2018-12-20 15:30:00,134.63,135.33,133.86,134.51,201249.0,118.5652,119.1817,117.8871,118.4595,201249.0
2018-12-21 09:30:00,133.47,133.47,129.63,129.99,276553.0,117.5436,117.5436,114.1618,114.4789,276553.0
2018-12-21 10:00:00,130.02,132.81,129.84,132.38,99159.0,114.5053,116.9624,114.3468,116.5837,99159.0
2018-12-21 10:30:00,132.39,132.6,131.47,131.58,65219.0,116.5925,116.7774,115.7823,115.8792,65219.0
2018-12-21 11:00:00,131.54,132.12,130.68,132.12,55180.0,115.8439,116.3547,115.0865,116.3547,55180.0
2018-12-21 11:30:00,132.1,132.16,131.13,131.13,37078.0,116.3371,116.3899,115.4828,115.4828,37078.0
2018-12-21 12:00:00,131.11,131.37,130.44,130.58,53299.0,115.4652,115.6942,114.8752,114.9985,53299.0
2018-12-21 12:30:00,130.56,131.04,129.93,130.0,51384.0,114.9809,115.4036,114.426,114.4877,51384.0
2018-12-21 13:00:00,130.02,130.42,129.76,129.95,71071.0,114.5053,114.8576,114.2763,114.4437,71071.0
2018-12-21 13:30:00,129.94,130.3,129.3,129.4,71310.0,114.4348,114.7519,113.8712,113.9593,71310.0
2018-12-21 14:00:00,129.36,130.0,129.01,129.4,78761.0,113.9241,114.4877,113.6158,113.9593,78761.0
2018-12-21 14:30:00,129.32,129.93,129.14,129.33,74514.0,113.8888,114.426,113.7303,113.8976,74514.0
2018-12-21 15:00:00,129.34,129.48,128.34,128.34,100000.0,113.9064,114.0297,113.0258,113.0258,100000.0
2018-12-21 15:30:00,128.34,129.21,127.98,128.61,435390.0,113.0258,113.792,112.7087,113.2635,435390.0
2018-12-24 09:30:00,128.12,128.12,125.71,126.63,81379.0,112.832,112.832,110.7096,111.5198,81379.0
2018-12-24 10:00:00,126.63,127.37,126.03,127.0,42787.0,111.5198,112.1715,110.9914,111.8457,42787.0
2018-12-24 10:30:00,127.1,128.48,127.1,127.71,83384.0,111.9337,113.1491,111.9337,112.4709,83384.0
2018-12-24 11:00:00,127.78,128.12,127.11,127.34,76278.0,112.5326,112.832,111.9425,112.1451,76278.0
2018-12-24 11:30:00,127.32,128.1,127.28,127.77,124708.0,112.1275,112.8144,112.0923,112.5238,124708.0
2018-12-24 12:00:00,127.72,128.54,127.68,128.22,145319.0,112.4797,113.2019,112.4445,112.9201,145319.0
2018-12-24 12:30:00,128.25,129.22,127.2,127.29,226910.0,112.9465,113.8008,112.0218,112.1011,226910.0
2018-12-26 09:30:00,127.44,127.73,125.51,125.66,62648.0,112.2332,112.4886,110.5335,110.6656,62648.0
2018-12-26 10:00:00,125.68,125.68,124.0,124.0,57420.0,110.6832,110.6832,109.2036,109.2036,57420.0
2018-12-26 10:30:00,124.1,124.27,123.24,123.34,42497.0,109.2917,109.4414,108.5343,108.6224,42497.0
2018-12-26 11:00:00,123.47,124.88,123.24,124.78,66003.0,108.7369,109.9786,108.5343,109.8906,66003.0
2018-12-26 11:30:00,124.81,125.52,124.63,125.23,58552.0,109.917,110.5423,109.7585,110.2869,58552.0
2018-12-26 12:00:00,125.24,126.18,125.24,125.54,36271.0,110.2957,111.1235,110.2957,110.5599,36271.0
2018-12-26 12:30:00,125.4,125.84,125.27,125.64,11882.0,110.4366,110.8241,110.3221,110.6479,11882.0
2018-12-26 13:00:00,125.68,125.74,124.39,124.51,33890.0,110.6832,110.736,109.5471,109.6528,33890.0
2018-12-26 13:30:00,124.52,125.39,124.39,125.36,22050.0,109.6616,110.4278,109.5471,110.4014,22050.0
2018-12-26 14:00:00,125.37,125.44,124.63,124.8,29413.0,110.4102,110.4718,109.7585,109.9082,29413.0
2018-12-26 14:30:00,124.78,125.07,124.55,125.0,50924.0,109.8906,110.146,109.688,110.0843,50924.0
2018-12-26 15:00:00,125.01,125.91,124.78,125.83,45273.0,110.0931,110.8857,109.8906,110.8153,45273.0
2018-12-26 15:30:00,125.78,128.47,125.78,128.23,148765.0,110.7712,113.1403,110.7712,112.9289,148765.0
2018-12-27 09:30:00,126.89,127.07,125.72,126.22,59376.0,111.7488,111.9073,110.7184,111.1587,59376.0
2018-12-27 10:00:00,126.35,127.04,125.46,125.98,39528.0,111.2732,111.8809,110.4894,110.9474,39528.0
2018-12-27 10:30:00,125.97,127.46,125.83,127.33,46112.0,110.9386,112.2508,110.8153,112.1363,46112.0
2018-12-27 11:00:00,127.33,128.91,127.29,128.68,49530.0,112.1363,113.5277,112.1011,113.3252,49530.0
2018-12-27 11:30:00,128.73,129.77,128.6,129.56,81738.0,113.3692,114.2851,113.2547,114.1002,81738.0
2018-12-27 12:00:00,129.55,129.67,128.52,128.57,44296.0,114.0914,114.1971,113.1843,113.2283,44296.0
2018-12-27 12:30:00,128.62,128.69,127.67,128.24,42232.0,113.2724,113.334,112.4357,112.9377,42232.0
2018-12-27 13:00:00,128.16,128.6,127.93,127.93,19196.0,112.8672,113.2547,112.6647,112.6647,19196.0
2018-12-27 13:30:00,127.94,128.16,127.34,127.73,19893.0,112.6735,112.8672,112.1451,112.4886,19893.0
2018-12-27 14:00:00,127.69,127.84,126.72,127.2,33484.0,112.4533,112.5854,111.5991,112.0218,33484.0
2018-12-27 14:30:00,127.22,128.54,127.09,128.54,30354.0,112.0394,113.2019,111.9249,113.2019,30354.0
2018-12-27 15:00:00,128.54,129.56,127.99,129.49,50074.0,113.2019,114.1002,112.7175,114.0385,50074.0
2018-12-27 15:30:00,129.52,131.63,129.08,131.62,127820.0,114.065,115.9232,113.6775,115.9144,127820.0
2018-12-28 09:30:00,132.0,132.52,130.47,132.16,63222.0,116.249,116.707,114.9016,116.3899,63222.0
2018-12-28 10:00:00,132.49,132.61,131.26,131.43,51696.0,116.6806,116.7862,115.5973,115.747,51696.0
2018-12-28 10:30:00,131.26,131.3,130.44,130.73,35597.0,115.5973,115.6326,114.8752,115.1306,35597.0
2018-12-28 11:00:00,130.74,131.03,130.31,130.92,35939.0,115.1394,115.3948,114.7607,115.2979,35939.0
2018-12-28 11:30:00,130.99,131.53,130.72,131.52,18543.0,115.3596,115.8351,115.1218,115.8263,18543.0
2018-12-28 12:00:00,131.59,132.06,131.3,131.58,23197.0,115.888,116.3019,115.6326,115.8792,23197.0
2018-12-28 12:30:00,131.87,132.26,131.53,131.59,17860.0,116.1345,116.478,115.8351,115.888,17860.0
2018-12-28 13:00:00,131.61,132.05,131.48,131.7,18934.0,115.9056,116.2931,115.7911,115.9848,18934.0
2018-12-28 13:30:00,131.64,132.06,131.56,131.87,18028.0,115.932,116.3019,115.8615,116.1345,18028.0
2018-12-28 14:00:00,131.95,133.11,131.92,132.35,20883.0,116.205,117.2266,116.1786,116.5573,20883.0
2018-12-28 14:30:00,132.5,132.94,132.23,132.61,33511.0,116.6894,117.0769,116.4516,116.7862,33511.0
2018-12-28 15:00:00,132.77,132.86,130.93,131.22,43800.0,116.9272,117.0064,115.3067,115.5621,43800.0
2018-12-28 15:30:00,131.2,131.75,130.89,131.19,116887.0,115.5445,116.0289,115.2715,115.5357,116887.0
2018-12-31 09:30:00,132.07,133.36,131.81,133.33,31878.0,116.3107,117.4468,116.0817,117.4203,31878.0
2018-12-31 10:00:00,133.31,133.9,132.52,132.58,26325.0,117.4027,117.9223,116.707,116.7598,26325.0
2018-12-31 10:30:00,132.55,133.67,132.3,133.21,43996.0,116.7334,117.7198,116.5132,117.3147,43996.0
2018-12-31 11:00:00,133.2,133.21,132.26,132.69,24365.0,117.3058,117.3147,116.478,116.8567,24365.0
2018-12-31 11:30:00,132.7,133.32,132.48,132.99,47002.0,116.8655,117.4115,116.6718,117.1209,47002.0
2018-12-31 12:00:00,133.03,133.48,132.71,133.41,24617.0,117.1561,117.5524,116.8743,117.4908,24617.0
2018-12-31 12:30:00,133.46,133.56,132.97,133.08,14685.0,117.5348,117.6229,117.1033,117.2002,14685.0
2018-12-31 13:00:00,133.15,133.55,132.9,133.55,20720.0,117.2618,117.6141,117.0416,117.6141,20720.0
2018-12-31 13:30:00,133.61,133.65,132.69,133.05,30681.0,117.6669,117.7021,116.8567,117.1737,30681.0
2018-12-31 14:00:00,133.01,133.65,132.87,133.31,35796.0,117.1385,117.7021,117.0152,117.4027,35796.0
2018-12-31 14:30:00,133.25,133.46,132.95,133.07,16849.0,117.3499,117.5348,117.0857,117.1914,16849.0
2018-12-31 15:00:00,133.12,133.74,132.89,133.64,35143.0,117.2354,117.7814,117.0328,117.6933,35143.0
2018-12-31 15:30:00,133.72,134.65,133.61,134.65,150921.0,117.7638,118.5828,117.6669,118.5828,150921.0
2019-01-02 09:30:00,133.03,133.32,129.96,130.48,43367.0,117.1561,117.4115,114.4525,114.9104,43367.0
2019-01-02 10:00:00,130.47,132.3,130.19,132.02,31044.0,114.9016,116.5132,114.655,116.2666,31044.0
2019-01-02 10:30:00,132.02,132.75,131.7,132.54,22992.0,116.2666,116.9095,115.9848,116.7246,22992.0
2019-01-02 11:00:00,132.54,133.56,132.49,133.2,18289.0,116.7246,117.6229,116.6806,117.3058,18289.0
2019-01-02 11:30:00,133.28,133.74,133.05,133.15,25358.0,117.3763,117.7814,117.1737,117.2618,25358.0
2019-01-02 12:00:00,133.08,133.33,132.94,133.16,20455.0,117.2002,117.4203,117.0769,117.2706,20455.0
2019-01-02 12:30:00,133.11,134.01,133.0,133.88,25342.0,117.2266,118.0192,117.1297,117.9047,25342.0
2019-01-02 13:00:00,133.83,134.37,133.83,134.18,30793.0,117.8607,118.3362,117.8607,118.1689,30793.0
2019-01-02 13:30:00,134.24,134.38,133.94,134.38,15213.0,118.2217,118.345,117.9575,118.345,15213.0
2019-01-02 14:00:00,134.4,134.4,133.27,133.48,29729.0,118.3627,118.3627,117.3675,117.5524,29729.0
2019-01-02 14:30:00,133.53,133.72,133.0,133.0,19979.0,117.5965,117.7638,117.1297,117.1297,19979.0
2019-01-02 15:00:00,133.01,133.36,132.53,132.78,37888.0,117.1385,117.4468,116.7158,116.936,37888.0
2019-01-02 15:30:00,132.68,133.31,132.25,133.14,83004.0,116.8479,117.4027,116.4692,117.253,83004.0
2019-01-03 09:30:00,131.81,132.7,131.73,132.24,34868.0,116.0817,116.8655,116.0113,116.4604,34868.0
2019-01-03 10:00:00,132.19,132.19,129.67,130.56,30912.0,116.4164,116.4164,114.1971,114.9809,30912.0
2019-01-03 10:30:00,130.36,130.46,129.46,130.15,17314.0,114.8047,114.8928,114.0121,114.6198,17314.0
2019-01-03 11:00:00,130.21,130.67,129.92,129.96,30484.0,114.6726,115.0777,114.4172,114.4525,30484.0
2019-01-03 11:30:00,130.06,132.25,129.85,131.88,44609.0,114.5405,116.4692,114.3556,116.1434,44609.0
2019-01-03 12:00:00,131.63,131.95,131.24,131.86,28595.0,115.9232,116.205,115.5797,116.1257,28595.0
2019-01-03 12:30:00,131.92,132.12,131.47,131.84,15433.0,116.1786,116.3547,115.7823,116.1081,15433.0
2019-01-03 13:00:00,131.75,131.82,130.48,130.74,17580.0,116.0289,116.0905,114.9104,115.1394,17580.0
2019-01-03 13:30:00,130.69,131.06,130.23,130.38,18361.0,115.0954,115.4212,114.6902,114.8223,18361.0
2019-01-03 14:00:00,130.28,131.22,130.22,131.22,20026.0,114.7343,115.5621,114.6814,115.5621,20026.0
2019-01-03 14:30:00,131.41,131.58,130.45,130.72,31365.0,115.7294,115.8792,114.884,115.1218,31365.0
2019-01-03 15:00:00,130.69,130.69,130.0,130.22,35604.0,115.0954,115.0954,114.4877,114.6814,35604.0
2019-01-03 15:30:00,130.22,130.64,129.79,130.03,107548.0,114.6814,115.0513,114.3027,114.5141,107548.0
2019-01-04 09:30:00,131.26,132.06,130.67,131.64,42489.0,115.5973,116.3019,115.0777,115.932,42489.0
2019-01-04 10:00:00,131.69,131.88,130.14,131.34,38785.0,115.976,116.1434,114.611,115.6678,38785.0
2019-01-04 10:30:00,131.34,131.87,131.23,131.75,63917.0,115.6678,116.1345,115.5709,116.0289,63917.0
2019-01-04 11:00:00,131.94,132.16,131.42,131.63,37288.0,116.1962,116.3899,115.7382,115.9232,37288.0
2019-01-04 11:30:00,131.6,132.2,131.36,132.03,31793.0,115.8968,116.4252,115.6854,116.2755,31793.0
2019-01-04 12:00:00,132.03,132.74,131.61,132.69,25812.0,116.2755,116.9007,115.9056,116.8567,25812.0
2019-01-04 12:30:00,132.76,133.06,132.52,132.79,23872.0,116.9183,117.1825,116.707,116.9448,23872.0
2019-01-04 13:00:00,132.78,133.13,132.71,132.96,23943.0,116.936,117.2442,116.8743,117.0945,23943.0
2019-01-04 13:30:00,132.99,133.2,132.44,132.69,27771.0,117.1209,117.3058,116.6365,116.8567,27771.0
2019-01-04 14:00:00,132.83,132.89,132.35,132.79,19874.0,116.98,117.0328,116.5573,116.9448,19874.0
2019-01-04 14:30:00,132.75,133.03,132.4,132.56,48068.0,116.9095,117.1561,116.6013,116.7422,48068.0
2019-01-04 15:00:00,132.6,132.96,132.38,132.65,44572.0,116.7774,117.0945,116.5837,116.8215,44572.0
2019-01-04 15:30:00,132.75,132.94,132.43,132.89,142069.0,116.9095,117.0769,116.6277,117.0328,142069.0
2019-01-07 09:30:00,132.73,133.11,131.92,132.11,25984.0,116.8919,117.2266,116.1786,116.3459,25984.0
2019-01-07 10:00:00,132.13,132.24,130.57,130.99,47739.0,116.3635,116.4604,114.9897,115.3596,47739.0
2019-01-07 10:30:00,131.01,131.57,130.58,130.7,51374.0,115.3772,115.8703,114.9985,115.1042,51374.0
2019-01-07 11:00:00,130.67,131.96,130.67,131.78,57531.0,115.0777,116.2138,115.0777,116.0553,57531.0
2019-01-07 11:30:00,131.86,132.67,131.37,132.61,80558.0,116.1257,116.8391,115.6942,116.7862,80558.0
2019-01-07 12:00:00,132.58,132.94,132.27,132.75,52687.0,116.7598,117.0769,116.4868,116.9095,52687.0
2019-01-07 12:30:00,132.75,133.07,132.34,132.88,56148.0,116.9095,117.1914,116.5485,117.024,56148.0
2019-01-07 13:00:00,132.94,133.79,132.79,133.41,46251.0,117.0769,117.8254,116.9448,117.4908,46251.0
2019-01-07 13:30:00,133.38,133.76,133.11,133.11,41520.0,117.4644,117.799,117.2266,117.2266,41520.0
2019-01-07 14:00:00,133.2,133.94,133.08,133.27,67178.0,117.3058,117.9575,117.2002,117.3675,67178.0
2019-01-07 14:30:00,133.29,133.38,132.71,132.73,47361.0,117.3851,117.4644,116.8743,116.8919,47361.0
2019-01-07 15:00:00,132.72,133.93,132.72,133.79,67742.0,116.8831,117.9487,116.8831,117.8254,67742.0
2019-01-07 15:30:00,133.74,133.85,133.29,133.76,254876.0,117.7814,117.8783,117.3851,117.799,254876.0
2019-01-08 09:30:00,135.26,135.8,134.26,134.55,66350.0,119.12,119.5956,118.2394,118.4948,66350.0
2019-01-08 10:00:00,134.43,134.93,133.42,133.69,42492.0,118.3891,118.8294,117.4996,117.7374,42492.0
2019-01-08 10:30:00,133.76,133.83,133.18,133.29,17309.0,117.799,117.8607,117.2882,117.3851,17309.0
2019-01-08 11:00:00,133.39,133.43,132.27,132.37,32347.0,117.4732,117.5084,116.4868,116.5749,32347.0
2019-01-08 11:30:00,132.34,132.86,132.09,132.86,29267.0,116.5485,117.0064,116.3283,117.0064,29267.0
2019-01-08 12:00:00,132.8,133.34,132.62,133.27,22799.0,116.9536,117.4291,116.7951,117.3675,22799.0
2019-01-08 12:30:00,133.32,133.35,132.21,132.43,32476.0,117.4115,117.4379,116.434,116.6277,32476.0
2019-01-08 13:00:00,132.39,133.34,132.24,133.14,20048.0,116.5925,117.4291,116.4604,117.253,20048.0
2019-01-08 13:30:00,133.11,133.59,133.11,133.39,24439.0,117.2266,117.6493,117.2266,117.4732,24439.0
2019-01-08 14:00:00,133.38,133.47,133.18,133.27,25167.0,117.4644,117.5436,117.2882,117.3675,25167.0
2019-01-08 14:30:00,133.32,133.6,133.28,133.55,31103.0,117.4115,117.6581,117.3763,117.6141,31103.0
2019-01-08 15:00:00,133.44,133.63,133.14,133.63,42495.0,117.5172,117.6845,117.253,117.6845,42495.0
2019-01-08 15:30:00,133.64,133.73,133.21,133.72,146755.0,117.6933,117.7726,117.3147,117.7638,146755.0
2019-01-09 09:30:00,133.62,134.75,133.41,134.02,38887.0,117.6757,118.6709,117.4908,118.028,38887.0
2019-01-09 10:00:00,134.03,134.12,132.87,133.33,40293.0,118.0368,118.1161,117.0152,117.4203,40293.0
2019-01-09 10:30:00,133.33,133.5,132.94,133.06,21539.0,117.4203,117.57,117.0769,117.1825,21539.0
2019-01-09 11:00:00,133.07,133.94,132.93,133.93,21089.0,117.1914,117.9575,117.0681,117.9487,21089.0
2019-01-09 11:30:00,133.92,134.05,133.61,133.73,25910.0,117.9399,118.0544,117.6669,117.7726,25910.0
2019-01-09 12:00:00,133.75,134.15,133.69,134.11,10185.0,117.7902,118.1425,117.7374,118.1073,10185.0
2019-01-09 12:30:00,134.12,134.57,134.03,134.38,13620.0,118.1161,118.5124,118.0368,118.345,13620.0
2019-01-09 13:00:00,134.45,134.6,134.4,134.52,10164.0,118.4067,118.5388,118.3627,118.4683,10164.0
2019-01-09 13:30:00,134.52,134.64,133.53,133.75,46738.0,118.4683,118.574,117.5965,117.7902,46738.0
2019-01-09 14:00:00,133.75,134.1,133.42,133.62,15805.0,117.7902,118.0985,117.4996,117.6757,15805.0
2019-01-09 14:30:00,133.56,133.95,133.5,133.82,16782.0,117.6229,117.9663,117.57,117.8519,16782.0
2019-01-09 15:00:00,133.8,133.9,133.59,133.8,28278.0,117.8342,117.9223,117.6493,117.8342,28278.0
2019-01-09 15:30:00,133.78,133.93,133.28,133.36,88344.0,117.8166,117.9487,117.3763,117.4468,88344.0
2019-01-10 09:30:00,133.13,134.09,133.13,133.35,20675.0,117.2442,118.0896,117.2442,117.4379,20675.0
2019-01-10 10:00:00,133.31,134.02,133.17,133.97,32753.0,117.4027,118.028,117.2794,117.984,32753.0
2019-01-10 10:30:00,133.93,133.93,133.26,133.7,21682.0,117.9487,117.9487,117.3587,117.7462,21682.0
2019-01-10 11:00:00,133.71,133.71,133.19,133.38,18169.0,117.755,117.755,117.297,117.4644,18169.0
2019-01-10 11:30:00,133.58,134.37,133.58,134.34,12015.0,117.6405,118.3362,117.6405,118.3098,12015.0
2019-01-10 12:00:00,134.38,134.39,133.54,133.83,15807.0,118.345,118.3538,117.6053,117.8607,15807.0
2019-01-10 12:30:00,133.85,134.61,133.84,134.61,30063.0,117.8783,118.5476,117.8695,118.5476,30063.0
2019-01-10 13:00:00,134.52,134.69,133.56,133.73,12201.0,118.4683,118.618,117.6229,117.7726,12201.0
2019-01-10 13:30:00,133.71,133.99,133.33,133.99,19078.0,117.755,118.0016,117.4203,118.0016,19078.0
2019-01-10 14:00:00,134.03,134.68,133.96,134.66,15959.0,118.0368,118.6092,117.9752,118.5916,15959.0
2019-01-10 14:30:00,134.59,134.78,134.05,134.12,32622.0,118.53,118.6973,118.0544,118.1161,32622.0
2019-01-10 15:00:00,134.11,134.58,133.88,134.47,67663.0,118.1073,118.5212,117.9047,118.4243,67663.0
2019-01-10 15:30:00,134.46,135.0,134.12,134.86,120370.0,118.4155,118.8911,118.1161,118.7678,120370.0
2019-01-11 09:30:00,134.23,134.78,133.25,133.7,37112.0,118.2129,118.6973,117.3499,117.7462,37112.0
2019-01-11 10:00:00,134.0,134.72,133.7,134.47,34226.0,118.0104,118.6445,117.7462,118.4243,34226.0
2019-01-11 10:30:00,134.47,134.89,134.44,134.59,28205.0,118.4243,118.7942,118.3979,118.53,28205.0
2019-01-11 11:00:00,134.65,134.76,133.97,134.42,39512.0,118.5828,118.6797,117.984,118.3803,39512.0
2019-01-11 11:30:00,134.5,135.09,134.47,135.05,35225.0,118.4507,118.9703,118.4243,118.9351,35225.0
2019-01-11 12:00:00,135.01,135.25,134.73,135.13,20380.0,118.8999,119.1112,118.6533,119.0055,20380.0
2019-01-11 12:30:00,135.13,135.6,135.13,135.55,23211.0,119.0055,119.4195,119.0055,119.3754,23211.0
2019-01-11 13:00:00,135.55,135.64,135.39,135.56,43882.0,119.3754,119.4547,119.2345,119.3842,43882.0
2019-01-11 13:30:00,135.54,135.73,135.38,135.65,35068.0,119.3666,119.5339,119.2257,119.4635,35068.0
2019-01-11 14:00:00,135.62,136.21,135.51,136.18,34036.0,119.4371,119.9567,119.3402,119.9303,34036.0
2019-01-11 14:30:00,136.22,136.64,136.14,136.41,38341.0,119.9655,120.3354,119.895,120.1328,38341.0
2019-01-11 15:00:00,136.39,136.61,136.21,136.56,52220.0,120.1152,120.3089,119.9567,120.2649,52220.0
2019-01-11 15:30:00,136.57,137.19,136.57,136.9,154685.0,120.2737,120.8197,120.2737,120.5643,154685.0
2019-01-14 09:30:00,136.0,137.01,135.82,136.5,46544.0,119.7717,120.6612,119.6132,120.2121,46544.0
2019-01-14 10:00:00,136.49,137.17,136.37,136.9,46618.0,120.2033,120.8021,120.0976,120.5643,46618.0
2019-01-14 10:30:00,136.91,137.49,136.86,137.19,20775.0,120.5731,121.0839,120.5291,120.8197,20775.0
2019-01-14 11:00:00,137.12,137.37,136.92,137.24,36160.0,120.7581,120.9783,120.582,120.8638,36160.0
2019-01-14 11:30:00,137.15,137.48,137.07,137.37,27693.0,120.7845,121.0751,120.7141,120.9783,27693.0
2019-01-14 12:00:00,137.44,138.0,137.22,138.0,43253.0,121.0399,121.5331,120.8462,121.5331,43253.0
2019-01-14 12:30:00,138.0,138.21,137.82,138.11,17502.0,121.5331,121.718,121.3746,121.63,17502.0
2019-01-14 13:00:00,138.01,138.29,137.94,138.18,22405.0,121.5419,121.7885,121.4802,121.6916,22405.0
2019-01-14 13:30:00,138.21,138.82,138.18,138.82,40721.0,121.718,122.2552,121.6916,122.2552,40721.0
2019-01-14 14:00:00,138.81,139.52,138.7,139.22,84322.0,122.2464,122.8717,122.1496,122.6075,84322.0
2019-01-14 14:30:00,139.18,139.52,139.06,139.48,54180.0,122.5723,122.8717,122.4666,122.8365,54180.0
2019-01-14 15:00:00,139.48,139.5,138.54,138.54,65219.0,122.8365,122.8541,122.0086,122.0086,65219.0
2019-01-14 15:30:00,138.52,138.76,137.96,138.03,155958.0,121.991,122.2024,121.4979,121.5595,155958.0
2019-01-15 09:30:00,137.77,138.3,137.2,137.88,103014.0,121.3305,121.7973,120.8285,121.4274,103014.0
2019-01-15 10:00:00,137.91,138.69,137.9,138.12,108901.0,121.4538,122.1407,121.445,121.6388,108901.0
2019-01-15 10:30:00,138.18,138.37,137.96,138.16,107977.0,121.6916,121.8589,121.4979,121.674,107977.0
2019-01-15 11:00:00,138.1,138.27,137.9,137.92,46956.0,121.6211,121.7709,121.445,121.4626,46956.0
2019-01-15 11:30:00,137.88,137.95,136.87,137.28,34459.0,121.4274,121.489,120.5379,120.899,34459.0
2019-01-15 12:00:00,137.22,138.11,137.19,138.07,34015.0,120.8462,121.63,120.8197,121.5947,34015.0
2019-01-15 12:30:00,138.12,138.24,137.73,137.97,26056.0,121.6388,121.7444,121.2953,121.5067,26056.0
2019-01-15 13:00:00,137.93,138.22,137.92,138.0,18138.0,121.4714,121.7268,121.4626,121.5331,18138.0
2019-01-15 13:30:00,137.95,138.58,137.94,138.57,27269.0,121.489,122.0439,121.4802,122.0351,27269.0
2019-01-15 14:00:00,138.51,139.1,138.51,138.61,47660.0,121.9822,122.5018,121.9822,122.0703,47660.0
2019-01-15 14:30:00,138.55,138.68,137.97,138.15,33283.0,122.0175,122.1319,121.5067,121.6652,33283.0
2019-01-15 15:00:00,138.15,138.53,138.09,138.51,81473.0,121.6652,121.9998,121.6123,121.9822,81473.0
2019-01-15 15:30:00,138.47,138.87,138.13,138.85,145094.0,121.947,122.2993,121.6476,122.2817,145094.0
2019-01-16 09:30:00,138.72,138.81,136.94,137.62,50374.0,122.1672,122.2464,120.5996,121.1984,50374.0
2019-01-16 10:00:00,137.5,137.54,136.69,136.7,50873.0,121.0927,121.128,120.3794,120.3882,50873.0
2019-01-16 10:30:00,136.8,137.32,135.78,137.07,51048.0,120.4763,120.9342,119.578,120.7141,51048.0
2019-01-16 11:00:00,137.17,137.64,136.82,137.63,31142.0,120.8021,121.216,120.4939,121.2072,31142.0
2019-01-16 11:30:00,137.59,137.88,136.98,137.06,42945.0,121.172,121.4274,120.6348,120.7052,42945.0
2019-01-16 12:00:00,137.09,137.26,136.75,136.83,22119.0,120.7317,120.8814,120.4322,120.5027,22119.0
2019-01-16 12:30:00,136.78,136.78,136.22,136.35,20999.0,120.4587,120.4587,119.9655,120.08,20999.0
2019-01-16 13:00:00,136.29,136.49,136.1,136.27,19648.0,120.0271,120.2033,119.8598,120.0095,19648.0
2019-01-16 13:30:00,136.28,136.48,136.05,136.21,16430.0,120.0183,120.1945,119.8158,119.9567,16430.0
2019-01-16 14:00:00,136.21,136.97,136.2,136.91,33356.0,119.9567,120.626,119.9479,120.5731,33356.0
2019-01-16 14:30:00,136.97,137.06,136.7,136.7,26668.0,120.626,120.7052,120.3882,120.3882,26668.0
2019-01-16 15:00:00,136.7,136.83,136.47,136.49,30157.0,120.3882,120.5027,120.1856,120.2033,30157.0
2019-01-16 15:30:00,136.54,136.94,136.41,136.53,156122.0,120.2473,120.5996,120.1328,120.2385,156122.0
2019-01-17 09:30:00,136.26,137.45,136.26,137.05,75306.0,120.0007,121.0487,120.0007,120.6964,75306.0
2019-01-17 10:00:00,137.18,137.6,136.88,137.0,66578.0,120.8109,121.1808,120.5467,120.6524,66578.0
2019-01-17 10:30:00,136.98,137.46,136.96,137.19,23141.0,120.6348,121.0575,120.6172,120.8197,23141.0
2019-01-17 11:00:00,137.35,138.23,137.34,138.06,39726.0,120.9606,121.7356,120.9518,121.5859,39726.0
2019-01-17 11:30:00,137.93,138.19,137.82,137.97,44487.0,121.4714,121.7004,121.3746,121.5067,44487.0
2019-01-17 12:00:00,137.92,138.28,137.73,138.13,23811.0,121.4626,121.7797,121.2953,121.6476,23811.0
2019-01-17 12:30:00,138.08,138.12,137.39,137.62,28467.0,121.6035,121.6388,120.9959,121.1984,28467.0
2019-01-17 13:00:00,137.53,137.84,137.53,137.63,16197.0,121.1192,121.3922,121.1192,121.2072,16197.0
2019-01-17 13:30:00,137.62,137.88,137.51,137.81,20947.0,121.1984,121.4274,121.1016,121.3658,20947.0
2019-01-17 14:00:00,137.91,137.91,137.51,137.71,23691.0,121.4538,121.4538,121.1016,121.2777,23691.0
2019-01-17 14:30:00,137.66,139.34,137.57,138.45,57877.0,121.2337,122.7132,121.1544,121.9294,57877.0
2019-01-17 15:00:00,138.45,138.54,137.85,138.47,46806.0,121.9294,122.0086,121.401,121.947,46806.0
2019-01-17 15:30:00,138.47,138.92,138.19,138.66,112245.0,121.947,122.3433,121.7004,122.1143,112245.0
2019-01-18 09:30:00,139.56,141.37,139.27,141.27,98279.0,122.9069,124.501,122.6515,124.4129,98279.0
2019-01-18 10:00:00,141.16,142.48,140.8,142.19,108583.0,124.316,125.4785,123.999,125.2231,108583.0
2019-01-18 10:30:00,142.17,142.53,141.57,141.82,60221.0,125.2055,125.5225,124.6771,124.8973,60221.0
2019-01-18 11:00:00,142.01,142.3,141.39,142.15,75072.0,125.0646,125.32,124.5186,125.1879,75072.0
2019-01-18 11:30:00,142.13,142.68,142.08,142.4,47436.0,125.1703,125.6546,125.1262,125.408,47436.0
2019-01-18 12:00:00,142.4,143.08,142.26,143.08,45874.0,125.408,126.0069,125.2848,126.0069,45874.0
2019-01-18 12:30:00,143.14,143.14,142.68,142.73,66464.0,126.0597,126.0597,125.6546,125.6987,66464.0
2019-01-18 13:00:00,142.8,143.31,142.72,143.0,59565.0,125.7603,126.2095,125.6899,125.9365,59565.0
2019-01-18 13:30:00,143.0,143.05,142.46,142.89,30570.0,125.9365,125.9805,125.4609,125.8396,30570.0
2019-01-18 14:00:00,142.89,142.97,142.38,142.55,55277.0,125.8396,125.91,125.3904,125.5401,55277.0
2019-01-18 14:30:00,142.55,142.61,142.03,142.52,67805.0,125.5401,125.593,125.0822,125.5137,67805.0
2019-01-18 15:00:00,142.52,142.7,142.38,142.6,77107.0,125.5137,125.6723,125.3904,125.5842,77107.0
2019-01-18 15:30:00,142.62,143.11,142.46,142.78,341386.0,125.6018,126.0333,125.4609,125.7427,341386.0
2019-01-22 09:30:00,141.99,141.99,140.89,141.32,52556.0,125.047,125.047,124.0782,124.4569,52556.0
2019-01-22 10:00:00,141.25,141.5,140.91,141.4,26007.0,124.3953,124.6154,124.0958,124.5274,26007.0
2019-01-22 10:30:00,141.5,141.91,141.29,141.35,23136.0,124.6154,124.9765,124.4305,124.4833,23136.0
2019-01-22 11:00:00,141.25,141.32,140.29,140.39,32333.0,124.3953,124.4569,123.5498,123.6379,32333.0
2019-01-22 11:30:00,140.34,140.83,139.78,139.83,37592.0,123.5939,124.0254,123.1007,123.1447,37592.0
2019-01-22 12:00:00,139.79,139.79,139.17,139.4,44299.0,123.1095,123.1095,122.5635,122.766,44299.0
2019-01-22 12:30:00,139.44,139.67,139.13,139.13,19432.0,122.8013,123.0038,122.5282,122.5282,19432.0
2019-01-22 13:00:00,139.08,139.08,138.17,138.49,21843.0,122.4842,122.4842,121.6828,121.9646,21843.0
2019-01-22 13:30:00,138.44,138.98,138.39,138.56,26572.0,121.9206,122.3961,121.8765,122.0263,26572.0
2019-01-22 14:00:00,138.55,138.79,138.32,138.76,36706.0,122.0175,122.2288,121.8149,122.2024,36706.0
2019-01-22 14:30:00,138.71,138.72,138.13,138.56,26112.0,122.1584,122.1672,121.6476,122.0263,26112.0
2019-01-22 15:00:00,138.56,138.72,138.11,138.64,37416.0,122.0263,122.1672,121.63,122.0967,37416.0
2019-01-22 15:30:00,138.63,139.31,138.29,139.25,133440.0,122.0879,122.6868,121.7885,122.6339,133440.0
2019-01-23 09:30:00,139.83,142.41,139.76,141.71,92201.0,123.1447,125.4169,123.0831,124.8004,92201.0
2019-01-23 10:00:00,141.7,142.03,140.48,140.48,124283.0,124.7916,125.0822,123.7172,123.7172,124283.0
2019-01-23 10:30:00,140.42,140.93,140.09,140.89,62659.0,123.6643,124.1135,123.3737,124.0782,62659.0
2019-01-23 11:00:00,140.92,141.38,140.48,140.66,78762.0,124.1047,124.5098,123.7172,123.8757,78762.0
2019-01-23 11:30:00,140.65,140.91,139.98,140.27,63573.0,123.8669,124.0958,123.2768,123.5322,63573.0
2019-01-23 12:00:00,140.2,140.55,139.98,140.37,45599.0,123.4706,123.7788,123.2768,123.6203,45599.0
2019-01-23 12:30:00,140.44,140.81,140.35,140.65,42917.0,123.6819,124.0078,123.6027,123.8669,42917.0
2019-01-23 13:00:00,140.72,141.1,140.59,141.04,36416.0,123.9285,124.2632,123.814,124.2103,36416.0
2019-01-23 13:30:00,141.05,141.43,140.86,141.22,52679.0,124.2191,124.5538,124.0518,124.3689,52679.0
2019-01-23 14:00:00,141.27,141.52,141.0,141.26,37359.0,124.4129,124.6331,124.1751,124.4041,37359.0
2019-01-23 14:30:00,141.25,141.41,140.89,141.28,44530.0,124.3953,124.5362,124.0782,124.4217,44530.0
2019-01-23 15:00:00,141.29,141.98,141.29,141.68,53195.0,124.4305,125.0382,124.4305,124.774,53195.0
2019-01-23 15:30:00,141.68,142.46,141.46,142.1,265785.0,124.774,125.4609,124.5802,125.1438,265785.0
2019-01-24 09:30:00,142.16,142.16,139.56,139.6,49632.0,125.1967,125.1967,122.9069,122.9422,49632.0
2019-01-24 10:00:00,139.52,141.13,139.42,140.94,30613.0,122.8717,124.2896,122.7836,124.1223,30613.0
2019-01-24 10:30:00,140.98,141.39,140.53,140.95,25693.0,124.1575,124.5186,123.7612,124.1311,25693.0
2019-01-24 11:00:00,140.93,140.93,140.42,140.69,27240.0,124.1135,124.1135,123.6643,123.9021,27240.0
2019-01-24 11:30:00,140.72,141.42,140.6,141.31,17519.0,123.9285,124.545,123.8228,124.4481,17519.0
2019-01-24 12:00:00,141.18,141.56,141.13,141.24,17088.0,124.3336,124.6683,124.2896,124.3865,17088.0
2019-01-24 12:30:00,141.2,141.41,141.13,141.4,11007.0,124.3512,124.5362,124.2896,124.5274,11007.0
2019-01-24 13:00:00,141.43,141.48,140.89,141.04,30680.0,124.5538,124.5978,124.0782,124.2103,30680.0
2019-01-24 13:30:00,141.04,141.79,141.04,141.67,50049.0,124.2103,124.8708,124.2103,124.7652,50049.0
2019-01-24 14:00:00,141.67,141.67,141.12,141.46,42306.0,124.7652,124.7652,124.2808,124.5802,42306.0
2019-01-24 14:30:00,141.42,141.66,141.31,141.6,28473.0,124.545,124.7563,124.4481,124.7035,28473.0
2019-01-24 15:00:00,141.53,141.6,141.0,141.25,79798.0,124.6419,124.7035,124.1751,124.3953,79798.0
2019-01-24 15:30:00,141.24,142.07,141.11,141.89,144526.0,124.3865,125.1174,124.272,124.9589,144526.0
2019-01-25 09:30:00,143.54,144.09,143.02,143.79,49566.0,126.412,126.8964,125.9541,126.6322,49566.0
2019-01-25 10:00:00,143.75,144.43,143.53,144.42,39872.0,126.597,127.1958,126.4032,127.187,39872.0
2019-01-25 10:30:00,144.35,144.36,143.99,144.17,40598.0,127.1254,127.1342,126.8083,126.9668,40598.0
2019-01-25 11:00:00,144.12,144.38,143.93,144.18,53382.0,126.9228,127.1518,126.7555,126.9756,53382.0
2019-01-25 11:30:00,144.16,144.26,143.92,143.98,29182.0,126.958,127.0461,126.7467,126.7995,29182.0
2019-01-25 12:00:00,143.89,144.25,143.73,144.25,45831.0,126.7203,127.0373,126.5793,127.0373,45831.0
2019-01-25 12:30:00,144.23,144.36,143.48,143.7,41579.0,127.0197,127.1342,126.3592,126.5529,41579.0
2019-01-25 13:00:00,143.71,144.15,143.64,144.15,37695.0,126.5617,126.9492,126.5001,126.9492,37695.0
2019-01-25 13:30:00,144.11,144.15,143.59,143.72,27049.0,126.914,126.9492,126.4561,126.5705,27049.0
2019-01-25 14:00:00,143.72,144.14,143.58,143.75,33109.0,126.5705,126.9404,126.4472,126.597,33109.0
2019-01-25 14:30:00,143.76,143.88,143.62,143.69,43529.0,126.6058,126.7114,126.4825,126.5441,43529.0
2019-01-25 15:00:00,143.69,144.01,143.63,143.75,33647.0,126.5441,126.8259,126.4913,126.597,33647.0
2019-01-25 15:30:00,143.73,143.73,143.36,143.44,165466.0,126.5793,126.5793,126.2535,126.324,165466.0
2019-01-28 09:30:00,141.54,142.39,140.88,141.87,60288.0,124.6507,125.3992,124.0694,124.9413,60288.0
2019-01-28 10:00:00,141.89,142.48,141.46,142.42,22410.0,124.9589,125.4785,124.5802,125.4257,22410.0
2019-01-28 10:30:00,142.52,142.91,142.4,142.74,32810.0,125.5137,125.8572,125.408,125.7075,32810.0
2019-01-28 11:00:00,142.74,143.46,142.71,142.85,22990.0,125.7075,126.3416,125.6811,125.8044,22990.0
2019-01-28 11:30:00,142.86,142.86,142.2,142.5,33277.0,125.8132,125.8132,125.2319,125.4961,33277.0
2019-01-28 12:00:00,142.4,142.4,141.86,142.13,37594.0,125.408,125.408,124.9325,125.1703,37594.0
2019-01-28 12:30:00,142.14,142.26,141.92,142.05,15620.0,125.1791,125.2848,124.9853,125.0998,15620.0
2019-01-28 13:00:00,141.99,142.58,141.77,142.23,40989.0,125.047,125.5666,124.8532,125.2583,40989.0
2019-01-28 13:30:00,142.24,142.62,142.24,142.49,54639.0,125.2671,125.6018,125.2671,125.4873,54639.0
2019-01-28 14:00:00,142.48,142.69,142.26,142.63,57150.0,125.4785,125.6634,125.2848,125.6106,57150.0
2019-01-28 14:30:00,142.63,142.75,142.37,142.6,54766.0,125.6106,125.7163,125.3816,125.5842,54766.0
2019-01-28 15:00:00,142.62,142.72,142.38,142.54,91802.0,125.6018,125.6899,125.3904,125.5313,91802.0
2019-01-28 15:30:00,142.48,142.93,142.12,142.82,173464.0,125.4785,125.8748,125.1615,125.7779,173464.0
2019-01-29 09:30:00,151.19,153.49,148.63,153.3,337959.0,133.1492,135.1747,130.8947,135.0074,337959.0
2019-01-29 10:00:00,153.45,155.0,152.4,155.0,297598.0,135.1395,136.5045,134.2148,136.5045,297598.0
2019-01-29 10:30:00,154.98,156.08,154.42,154.44,238329.0,136.4869,137.4557,135.9938,136.0114,238329.0
2019-01-29 11:00:00,154.39,155.33,153.67,154.29,224711.0,135.9673,136.7952,135.3333,135.8793,224711.0
2019-01-29 11:30:00,154.29,154.45,152.37,152.64,427168.0,135.8793,136.0202,134.1884,134.4262,427168.0
2019-01-29 12:00:00,152.64,153.14,152.05,152.76,299573.0,134.4262,134.8665,133.9066,134.5318,299573.0
2019-01-29 12:30:00,152.74,153.49,152.46,153.2,209822.0,134.5142,135.1747,134.2676,134.9193,209822.0
2019-01-29 13:00:00,153.23,153.42,152.48,152.79,168965.0,134.9458,135.1131,134.2852,134.5583,168965.0
2019-01-29 13:30:00,152.84,153.17,151.14,151.97,186979.0,134.6023,134.8929,133.1051,133.8361,186979.0
2019-01-29 14:00:00,151.91,152.6,151.77,152.08,145566.0,133.7833,134.3909,133.66,133.933,145566.0
2019-01-29 14:30:00,152.15,153.15,152.05,152.6,111794.0,133.9946,134.8753,133.9066,134.3909,111794.0
2019-01-29 15:00:00,152.64,153.38,152.58,153.0,136989.0,134.4262,135.0779,134.3733,134.7432,136989.0
2019-01-29 15:30:00,153.05,155.32,152.89,155.2,622712.0,134.7872,136.7864,134.6463,136.6807,622712.0
2019-01-30 09:30:00,155.82,155.97,148.3,149.04,236164.0,137.2267,137.3588,130.604,131.2557,236164.0
2019-01-30 10:00:00,148.9,154.36,148.78,153.76,179505.0,131.1324,135.9409,131.0268,135.4125,179505.0
2019-01-30 10:30:00,153.76,154.22,153.11,153.68,138731.0,135.4125,135.8176,134.8401,135.3421,138731.0
2019-01-30 11:00:00,153.77,154.83,153.77,154.7,102345.0,135.4213,136.3548,135.4213,136.2403,102345.0
2019-01-30 11:30:00,154.56,154.82,154.07,154.13,86676.0,136.1171,136.346,135.6855,135.7384,86676.0
2019-01-30 12:00:00,154.13,154.63,153.72,154.36,65714.0,135.7384,136.1787,135.3773,135.9409,65714.0
2019-01-30 12:30:00,154.33,154.47,153.83,154.0,61440.0,135.9145,136.0378,135.4742,135.6239,61440.0
2019-01-30 13:00:00,154.01,154.76,153.48,154.7,78651.0,135.6327,136.2932,135.1659,136.2403,78651.0
2019-01-30 13:30:00,154.66,155.55,154.1,154.38,79095.0,136.2051,136.9889,135.7119,135.9585,79095.0
2019-01-30 14:00:00,154.25,156.27,154.18,155.5,130059.0,135.844,137.623,135.7824,136.9449,130059.0
2019-01-30 14:30:00,155.49,155.83,154.54,155.66,102252.0,136.9361,137.2355,136.0994,137.0858,102252.0
2019-01-30 15:00:00,155.62,155.73,154.58,154.8,116629.0,137.0506,137.1474,136.1347,136.3284,116629.0
2019-01-30 15:30:00,154.8,155.33,154.52,154.92,406790.0,136.3284,136.7952,136.0818,136.4341,406790.0
2019-01-31 09:30:00,153.89,154.77,152.93,153.11,74913.0,135.527,136.302,134.6816,134.8401,74913.0
2019-01-31 10:00:00,153.11,154.98,152.87,154.83,65906.0,134.8401,136.4869,134.6287,136.3548,65906.0
2019-01-31 10:30:00,154.75,154.91,153.89,153.98,50589.0,136.2844,136.4253,135.527,135.6063,50589.0
2019-01-31 11:00:00,153.89,153.97,153.28,153.46,45282.0,135.527,135.5975,134.9898,135.1483,45282.0
2019-01-31 11:30:00,153.54,154.57,153.52,154.28,54320.0,135.2188,136.1259,135.2011,135.8705,54320.0
2019-01-31 12:00:00,154.29,154.53,153.99,154.26,56718.0,135.8793,136.0906,135.6151,135.8528,56718.0
2019-01-31 12:30:00,154.18,154.18,153.35,153.58,29881.0,135.7824,135.7824,135.0514,135.254,29881.0
2019-01-31 13:00:00,153.67,153.93,153.04,153.04,33220.0,135.3333,135.5622,134.7784,134.7784,33220.0
2019-01-31 13:30:00,153.03,153.06,152.71,152.75,31746.0,134.7696,134.796,134.4878,134.523,31746.0
2019-01-31 14:00:00,152.75,153.17,152.71,152.98,34143.0,134.523,134.8929,134.4878,134.7256,34143.0
2019-01-31 14:30:00,153.02,153.04,152.34,152.5,39983.0,134.7608,134.7784,134.162,134.3029,39983.0
2019-01-31 15:00:00,152.47,152.48,151.77,152.24,53360.0,134.2764,134.2852,133.66,134.0739,53360.0
2019-01-31 15:30:00,152.25,153.61,152.2,153.18,205936.0,134.0827,135.2804,134.0387,134.9017,205936.0
2019-02-01 09:30:00,153.35,154.43,152.9,154.09,80839.0,135.0514,136.0026,134.6551,135.7031,80839.0
2019-02-01 10:00:00,154.21,154.73,153.63,154.46,46003.0,135.8088,136.2668,135.298,136.029,46003.0
2019-02-01 10:30:00,154.43,154.49,152.67,152.74,40667.0,136.0026,136.0554,134.4526,134.5142,40667.0
2019-02-01 11:00:00,152.7,153.4,152.6,153.36,30816.0,134.479,135.0955,134.3909,135.0602,30816.0
2019-02-01 11:30:00,153.35,153.58,153.18,153.46,37275.0,135.0514,135.254,134.9017,135.1483,37275.0
2019-02-01 12:00:00,153.45,153.51,152.68,152.88,26808.0,135.1395,135.1923,134.4614,134.6375,26808.0
2019-02-01 12:30:00,152.86,153.37,152.69,153.36,25045.0,134.6199,135.069,134.4702,135.0602,25045.0
2019-02-01 13:00:00,153.29,153.69,153.28,153.51,37110.0,134.9986,135.3509,134.9898,135.1923,37110.0
2019-02-01 13:30:00,153.49,153.77,153.3,153.56,28967.0,135.1747,135.4213,135.0074,135.2364,28967.0
2019-02-01 14:00:00,153.51,153.6,153.17,153.22,40358.0,135.1923,135.2716,134.8929,134.9369,40358.0
2019-02-01 14:30:00,153.16,153.51,153.11,153.46,32146.0,134.8841,135.1923,134.8401,135.1483,32146.0
2019-02-01 15:00:00,153.44,153.87,153.42,153.69,44506.0,135.1307,135.5094,135.1131,135.3509,44506.0
2019-02-01 15:30:00,153.7,153.93,153.29,153.76,147370.0,135.3597,135.5622,134.9986,135.4125,147370.0
2019-02-04 09:30:00,153.81,154.34,153.19,154.21,50004.0,135.4565,135.9233,134.9105,135.8088,50004.0
2019-02-04 10:00:00,154.16,154.94,153.74,154.78,33081.0,135.7648,136.4517,135.3949,136.3108,33081.0
2019-02-04 10:30:00,154.85,155.16,154.58,154.63,66790.0,136.3724,136.6455,136.1347,136.1787,66790.0
2019-02-04 11:00:00,154.7,154.91,154.18,154.28,48815.0,136.2403,136.4253,135.7824,135.8705,48815.0
2019-02-04 11:30:00,154.32,154.78,154.27,154.72,22661.0,135.9057,136.3108,135.8617,136.258,22661.0
2019-02-04 12:00:00,154.67,155.05,154.57,154.93,15793.0,136.2139,136.5486,136.1259,136.4429,15793.0
2019-02-04 12:30:00,154.92,155.07,154.75,154.98,13964.0,136.4341,136.5662,136.2844,136.4869,13964.0
2019-02-04 13:00:00,155.03,155.43,154.95,155.21,21718.0,136.531,136.8832,136.4605,136.6895,21718.0
2019-02-04 13:30:00,155.2,155.92,155.18,155.84,16507.0,136.6807,137.3148,136.6631,137.2443,16507.0
2019-02-04 14:00:00,155.89,156.09,155.72,156.04,24793.0,137.2883,137.4645,137.1386,137.4204,24793.0
2019-02-04 14:30:00,156.01,156.24,155.75,156.01,35613.0,137.394,137.5966,137.1651,137.394,35613.0
2019-02-04 15:00:00,156.05,156.53,155.8,156.37,61956.0,137.4293,137.852,137.2091,137.7111,61956.0
2019-02-04 15:30:00,156.37,157.33,156.26,157.25,171474.0,137.7111,138.5565,137.6142,138.4861,171474.0
2019-02-05 09:30:00,157.4,157.68,154.99,156.36,63544.0,138.6182,138.8648,136.4957,137.7023,63544.0
2019-02-05 10:00:00,156.21,156.72,155.92,156.5,45852.0,137.5702,138.0193,137.3148,137.8256,45852.0
2019-02-05 10:30:00,156.47,157.05,156.43,156.96,56229.0,137.7991,138.3099,137.7639,138.2307,56229.0
2019-02-05 11:00:00,156.97,157.14,156.58,156.73,32658.0,138.2395,138.3892,137.896,138.0281,32658.0
2019-02-05 11:30:00,156.78,157.25,156.48,157.0,65978.0,138.0721,138.4861,137.8079,138.2659,65978.0
2019-02-05 12:00:00,156.98,157.45,156.61,157.45,36800.0,138.2483,138.6622,137.9224,138.6622,36800.0
2019-02-05 12:30:00,157.41,157.45,156.69,156.79,40105.0,138.627,138.6622,137.9929,138.081,40105.0
2019-02-05 13:00:00,156.77,156.97,156.6,156.73,22544.0,138.0633,138.2395,137.9136,138.0281,22544.0
2019-02-05 13:30:00,156.7,156.75,156.54,156.65,29767.0,138.0017,138.0457,137.8608,137.9577,29767.0
2019-02-05 14:00:00,156.6,157.15,156.59,156.88,27400.0,137.9136,138.398,137.9048,138.1602,27400.0
2019-02-05 14:30:00,156.88,157.57,156.81,157.51,28327.0,138.1602,138.7679,138.0986,138.715,28327.0
2019-02-05 15:00:00,157.54,157.57,157.1,157.23,45992.0,138.7415,138.7679,138.354,138.4685,45992.0
2019-02-05 15:30:00,157.23,157.88,157.16,157.78,149487.0,138.4685,139.0409,138.4068,138.9528,149487.0
2019-02-06 09:30:00,157.68,158.16,156.92,157.72,72891.0,138.8648,139.2875,138.1954,138.9,72891.0
2019-02-06 10:00:00,157.62,158.18,157.46,157.83,27053.0,138.8119,139.3051,138.671,138.9969,27053.0
2019-02-06 10:30:00,157.86,158.45,157.51,157.54,50137.0,139.0233,139.5429,138.715,138.7415,50137.0
2019-02-06 11:00:00,157.58,157.98,157.35,157.57,33534.0,138.7767,139.129,138.5741,138.7679,33534.0
2019-02-06 11:30:00,157.55,157.94,157.41,157.55,29434.0,138.7503,139.0937,138.627,138.7503,29434.0
2019-02-06 12:00:00,157.58,157.8,157.25,157.68,20456.0,138.7767,138.9704,138.4861,138.8648,20456.0
2019-02-06 12:30:00,157.68,157.84,157.56,157.71,26650.0,138.8648,139.0057,138.7591,138.8912,26650.0
2019-02-06 13:00:00,157.71,158.25,157.71,158.09,35941.0,138.8912,139.3667,138.8912,139.2258,35941.0
2019-02-06 13:30:00,158.09,158.17,157.62,157.62,20742.0,139.2258,139.2963,138.8119,138.8119,20742.0
2019-02-06 14:00:00,157.55,157.74,157.48,157.62,38024.0,138.7503,138.9176,138.6886,138.8119,38024.0
2019-02-06 14:30:00,157.6,157.77,157.54,157.7,37605.0,138.7943,138.944,138.7415,138.8824,37605.0
2019-02-06 15:00:00,157.68,157.76,157.48,157.75,34980.0,138.8648,138.9352,138.6886,138.9264,34980.0
2019-02-06 15:30:00,157.72,157.77,157.22,157.63,160540.0,138.9,138.944,138.4596,138.8207,160540.0
2019-02-07 09:30:00,156.08,157.48,156.08,157.24,46655.0,137.4557,138.6886,137.4557,138.4773,46655.0
2019-02-07 10:00:00,157.08,158.13,156.71,157.94,34098.0,138.3364,139.2611,138.0105,139.0937,34098.0
2019-02-07 10:30:00,157.97,158.01,157.1,157.36,58134.0,139.1202,139.1554,138.354,138.5829,58134.0
2019-02-07 11:00:00,157.39,157.92,157.0,157.05,39724.0,138.6094,139.0761,138.2659,138.3099,39724.0
2019-02-07 11:30:00,157.07,157.07,155.92,156.18,33140.0,138.3275,138.3275,137.3148,137.5437,33140.0
2019-02-07 12:00:00,156.17,156.81,156.15,156.52,14485.0,137.5349,138.0986,137.5173,137.8432,14485.0
2019-02-07 12:30:00,156.53,156.89,156.52,156.59,11028.0,137.852,138.169,137.8432,137.9048,11028.0
2019-02-07 13:00:00,156.62,157.55,156.62,157.54,18959.0,137.9312,138.7503,137.9312,138.7415,18959.0
2019-02-07 13:30:00,157.61,157.79,157.36,157.42,32763.0,138.8031,138.9616,138.5829,138.6358,32763.0
2019-02-07 14:00:00,157.36,157.36,156.65,157.23,13901.0,138.5829,138.5829,137.9577,138.4685,13901.0
2019-02-07 14:30:00,157.3,157.33,156.9,157.01,13285.0,138.5301,138.5565,138.1778,138.2747,13285.0
2019-02-07 15:00:00,157.05,157.12,156.68,156.96,17958.0,138.3099,138.3716,137.9841,138.2307,17958.0
2019-02-07 15:30:00,156.97,157.58,156.78,157.42,76807.0,138.2395,138.7767,138.0721,138.6358,76807.0
2019-02-08 09:30:00,157.02,159.15,156.91,158.59,81749.0,138.2835,140.1593,138.1866,139.6662,81749.0
2019-02-08 10:00:00,158.58,159.02,157.51,158.43,54654.0,139.6574,140.0449,138.715,139.5253,54654.0
2019-02-08 10:30:00,158.34,158.59,157.99,158.35,42769.0,139.446,139.6662,139.1378,139.4548,42769.0
2019-02-08 11:00:00,158.27,159.0,158.06,158.32,74723.0,139.3844,140.0272,139.1994,139.4284,74723.0
2019-02-08 11:30:00,158.21,158.8,158.12,158.68,46934.0,139.3315,139.8511,139.2523,139.7454,46934.0
2019-02-08 12:00:00,158.72,158.72,158.25,158.35,18232.0,139.7807,139.7807,139.3667,139.4548,18232.0
2019-02-08 12:30:00,158.37,158.9,158.32,158.64,37641.0,139.4724,139.9392,139.4284,139.7102,37641.0
2019-02-08 13:00:00,158.64,158.68,158.18,158.27,26704.0,139.7102,139.7454,139.3051,139.3844,26704.0
2019-02-08 13:30:00,158.23,158.51,158.19,158.49,39655.0,139.3491,139.5957,139.3139,139.5781,39655.0
2019-02-08 14:00:00,158.53,158.8,158.32,158.76,46581.0,139.6133,139.8511,139.4284,139.8159,46581.0
2019-02-08 14:30:00,158.72,159.16,158.58,159.07,29921.0,139.7807,140.1682,139.6574,140.0889,29921.0
2019-02-08 15:00:00,158.99,159.42,158.9,159.39,51103.0,140.0184,140.3971,139.9392,140.3707,51103.0
2019-02-08 15:30:00,159.4,160.16,159.32,160.16,213728.0,140.3795,141.0488,140.3091,141.0488,213728.0
2019-02-11 09:30:00,160.19,161.14,159.56,160.83,63908.0,141.0752,141.9119,140.5204,141.6389,63908.0
2019-02-11 10:00:00,160.68,161.3,160.44,161.12,34850.0,141.5068,142.0528,141.2954,141.8943,34850.0
2019-02-11 10:30:00,161.08,161.58,160.87,161.13,51010.0,141.859,142.2994,141.6741,141.9031,51010.0
2019-02-11 11:00:00,161.13,161.38,160.81,161.2,51077.0,141.9031,142.1233,141.6213,141.9647,51077.0
2019-02-11 11:30:00,161.16,161.57,160.79,160.97,128655.0,141.9295,142.2906,141.6037,141.7622,128655.0
2019-02-11 12:00:00,160.95,161.49,160.84,161.43,46299.0,141.7446,142.2201,141.6477,142.1673,46299.0
2019-02-11 12:30:00,161.45,161.55,161.05,161.08,44184.0,142.1849,142.273,141.8326,141.859,44184.0
2019-02-11 13:00:00,161.05,161.07,160.54,160.58,44612.0,141.8326,141.8502,141.3835,141.4187,44612.0
2019-02-11 13:30:00,160.6,160.75,160.28,160.64,44668.0,141.4363,141.5684,141.1545,141.4716,44668.0
2019-02-11 14:00:00,160.56,161.04,160.54,160.7,46989.0,141.4011,141.8238,141.3835,141.5244,46989.0
2019-02-11 14:30:00,160.7,160.83,160.35,160.8,37312.0,141.5244,141.6389,141.2162,141.6125,37312.0
2019-02-11 15:00:00,160.85,160.95,160.71,160.8,33034.0,141.6565,141.7446,141.5332,141.6125,33034.0
2019-02-11 15:30:00,160.82,160.85,160.47,160.68,142347.0,141.6301,141.6565,141.3218,141.5068,142347.0
2019-02-12 09:30:00,162.11,162.11,160.4,161.36,49252.0,142.7661,142.7661,141.2602,142.1056,49252.0
2019-02-12 10:00:00,161.26,161.65,160.23,160.49,39643.0,142.0176,142.361,141.1105,141.3395,39643.0
2019-02-12 10:30:00,160.51,161.81,160.36,161.79,22948.0,141.3571,142.5019,141.225,142.4843,22948.0
2019-02-12 11:00:00,161.74,162.4,161.46,162.36,31614.0,142.4403,143.0215,142.1937,142.9863,31614.0
2019-02-12 11:30:00,162.34,162.45,161.67,161.96,26049.0,142.9687,143.0656,142.3786,142.634,26049.0
2019-02-12 12:00:00,162.18,162.4,161.83,162.19,40215.0,142.8278,143.0215,142.5196,142.8366,40215.0
2019-02-12 12:30:00,162.34,162.69,162.15,162.39,35259.0,142.9687,143.2769,142.8014,143.0127,35259.0
2019-02-12 13:00:00,162.36,162.54,162.25,162.37,28506.0,142.9863,143.1448,142.8894,142.9951,28506.0
2019-02-12 13:30:00,162.38,162.49,162.25,162.33,19029.0,143.0039,143.1008,142.8894,142.9599,19029.0
2019-02-12 14:00:00,162.34,162.36,161.86,161.86,26713.0,142.9687,142.9863,142.546,142.546,26713.0
2019-02-12 14:30:00,161.83,162.09,161.76,162.07,20294.0,142.5196,142.7485,142.4579,142.7309,20294.0
2019-02-12 15:00:00,162.02,162.1,161.7,161.92,56463.0,142.6869,142.7573,142.4051,142.5988,56463.0
2019-02-12 15:30:00,161.95,162.21,161.47,162.07,90760.0,142.6252,142.8542,142.2025,142.7309,90760.0
2019-02-13 09:30:00,162.37,164.52,161.85,164.19,110613.0,142.9951,144.8886,142.5372,144.5979,110613.0
2019-02-13 10:00:00,164.14,164.53,162.56,162.7,50693.0,144.5539,144.8974,143.1624,143.2857,50693.0
2019-02-13 10:30:00,162.7,163.15,162.19,162.29,39100.0,143.2857,143.682,142.8366,142.9247,39100.0
2019-02-13 11:00:00,162.35,162.66,161.36,161.58,23042.0,142.9775,143.2505,142.1056,142.2994,23042.0
2019-02-13 11:30:00,161.5,162.1,161.41,162.04,21451.0,142.2289,142.7573,142.1497,142.7045,21451.0
2019-02-13 12:00:00,162.0,162.09,161.57,161.97,14202.0,142.6693,142.7485,142.2906,142.6428,14202.0
2019-02-13 12:30:00,162.01,162.49,162.01,162.42,23915.0,142.6781,143.1008,142.6781,143.0392,23915.0
2019-02-13 13:00:00,162.4,162.47,162.17,162.23,21188.0,143.0215,143.0832,142.819,142.8718,21188.0
2019-02-13 13:30:00,162.29,162.36,162.07,162.15,16222.0,142.9247,142.9863,142.7309,142.8014,16222.0
2019-02-13 14:00:00,162.11,162.27,161.81,161.89,16750.0,142.7661,142.9071,142.5019,142.5724,16750.0
2019-02-13 14:30:00,161.92,162.27,161.82,162.1,24818.0,142.5988,142.9071,142.5107,142.7573,24818.0
2019-02-13 15:00:00,162.14,162.2,161.9,162.12,27209.0,142.7926,142.8454,142.5812,142.7749,27209.0
2019-02-13 15:30:00,162.17,162.37,161.71,161.96,88732.0,142.819,142.9951,142.4139,142.634,88732.0
2019-02-14 09:30:00,160.88,161.54,160.51,161.1,43726.0,141.6829,142.2642,141.3571,141.8767,43726.0
2019-02-14 10:00:00,161.12,162.18,161.11,162.04,24471.0,141.8943,142.8278,141.8855,142.7045,24471.0
2019-02-14 10:30:00,162.08,162.2,161.29,161.59,21885.0,142.7397,142.8454,142.044,142.3082,21885.0
2019-02-14 11:00:00,161.6,161.83,161.21,161.24,25643.0,142.317,142.5196,141.9735,142.0,25643.0
2019-02-14 11:30:00,161.25,161.93,161.25,161.69,16877.0,142.0088,142.6076,142.0088,142.3963,16877.0
2019-02-14 12:00:00,161.71,162.29,161.67,162.27,26251.0,142.4139,142.9247,142.3786,142.9071,26251.0
2019-02-14 12:30:00,162.32,162.35,161.99,162.15,15837.0,142.9511,142.9775,142.6605,142.8014,15837.0
2019-02-14 13:00:00,162.15,162.32,161.96,162.06,20680.0,142.8014,142.9511,142.634,142.7221,20680.0
2019-02-14 13:30:00,162.07,162.45,162.02,162.36,36731.0,142.7309,143.0656,142.6869,142.9863,36731.0
2019-02-14 14:00:00,162.35,162.51,162.23,162.47,26534.0,142.9775,143.1184,142.8718,143.0832,26534.0
2019-02-14 14:30:00,162.46,162.57,162.18,162.31,43415.0,143.0744,143.1713,142.8278,142.9423,43415.0
2019-02-14 15:00:00,162.33,162.65,162.17,162.46,39360.0,142.9599,143.2417,142.819,143.0744,39360.0
2019-02-14 15:30:00,162.48,162.55,162.23,162.25,123941.0,143.092,143.1536,142.8718,142.8894,123941.0
2019-02-15 09:30:00,163.66,164.62,163.37,164.1,76584.0,144.1312,144.9766,143.8758,144.5187,76584.0
2019-02-15 10:00:00,164.1,164.88,164.06,164.65,28957.0,144.5187,145.2056,144.4835,145.0031,28957.0
2019-02-15 10:30:00,164.62,164.71,163.91,163.92,28319.0,144.9766,145.0559,144.3514,144.3602,28319.0
2019-02-15 11:00:00,163.95,164.2,163.81,164.15,45625.0,144.3866,144.6068,144.2633,144.5627,45625.0
2019-02-15 11:30:00,164.1,164.29,163.98,164.09,54231.0,144.5187,144.686,144.413,144.5099,54231.0
2019-02-15 12:00:00,164.09,164.55,164.02,164.38,36695.0,144.5099,144.915,144.4482,144.7653,36695.0
2019-02-15 12:30:00,164.36,164.82,164.36,164.62,62056.0,144.7477,145.1528,144.7477,144.9766,62056.0
2019-02-15 13:00:00,164.66,164.73,164.46,164.53,56634.0,145.0119,145.0735,144.8357,144.8974,56634.0
2019-02-15 13:30:00,164.51,164.91,164.49,164.71,35885.0,144.8798,145.232,144.8621,145.0559,35885.0
2019-02-15 14:00:00,164.7,164.82,164.43,164.47,25936.0,145.0471,145.1528,144.8093,144.8445,25936.0
2019-02-15 14:30:00,164.47,164.7,164.3,164.63,26337.0,144.8445,145.0471,144.6948,144.9854,26337.0
2019-02-15 15:00:00,164.59,164.78,164.15,164.48,20553.0,144.9502,145.1175,144.5627,144.8533,20553.0
2019-02-15 15:30:00,164.48,165.03,164.46,164.81,161874.0,144.8533,145.3377,144.8357,145.144,161874.0
2019-02-19 09:30:00,164.5,164.5,162.26,163.63,65780.0,144.871,144.871,142.8982,144.1048,65780.0
2019-02-19 10:00:00,163.65,164.34,163.51,164.15,41907.0,144.1224,144.73,143.9991,144.5627,41907.0
2019-02-19 10:30:00,164.15,164.32,163.86,164.12,28908.0,144.5627,144.7124,144.3073,144.5363,28908.0
2019-02-19 11:00:00,164.15,164.51,163.79,163.79,29398.0,144.5627,144.8798,144.2457,144.2457,29398.0
2019-02-19 11:30:00,163.88,164.61,163.88,164.61,28647.0,144.3249,144.9678,144.3249,144.9678,28647.0
2019-02-19 12:00:00,164.56,164.62,164.33,164.49,16725.0,144.9238,144.9766,144.7212,144.8621,16725.0
2019-02-19 12:30:00,164.49,164.71,164.31,164.55,18443.0,144.8621,145.0559,144.7036,144.915,18443.0
2019-02-19 13:00:00,164.5,164.73,164.44,164.62,17887.0,144.871,145.0735,144.8181,144.9766,17887.0
2019-02-19 13:30:00,164.65,164.73,164.39,164.73,9463.0,145.0031,145.0735,144.7741,145.0735,9463.0
2019-02-19 14:00:00,164.74,165.13,164.67,164.8,20317.0,145.0823,145.4258,145.0207,145.1352,20317.0
2019-02-19 14:30:00,164.86,165.05,164.75,164.97,19447.0,145.188,145.3553,145.0911,145.2849,19447.0
2019-02-19 15:00:00,164.92,165.0,164.73,164.77,16784.0,145.2408,145.3113,145.0735,145.1087,16784.0
2019-02-19 15:30:00,164.71,164.96,164.37,164.62,86941.0,145.0559,145.2761,144.7565,144.9766,86941.0
2019-02-20 09:30:00,164.59,165.01,163.66,164.21,29953.0,144.9502,145.3201,144.1312,144.6156,29953.0
2019-02-20 10:00:00,164.14,164.15,163.45,164.03,22379.0,144.5539,144.5627,143.9462,144.457,22379.0
2019-02-20 10:30:00,164.1,164.25,163.83,163.85,21560.0,144.5187,144.6508,144.2809,144.2985,21560.0
2019-02-20 11:00:00,163.78,164.19,163.73,164.02,17553.0,144.2369,144.5979,144.1928,144.4482,17553.0
2019-02-20 11:30:00,164.07,164.29,163.83,163.98,28638.0,144.4923,144.686,144.2809,144.413,28638.0
2019-02-20 12:00:00,163.99,164.39,163.96,164.11,28121.0,144.4218,144.7741,144.3954,144.5275,28121.0
2019-02-20 12:30:00,164.18,164.44,164.06,164.38,13146.0,144.5891,144.8181,144.4835,144.7653,13146.0
2019-02-20 13:00:00,164.4,164.64,164.14,164.64,24158.0,144.7829,144.9942,144.5539,144.9942,24158.0
2019-02-20 13:30:00,164.63,164.84,164.59,164.72,14593.0,144.9854,145.1704,144.9502,145.0647,14593.0
2019-02-20 14:00:00,164.73,164.93,164.33,164.57,20595.0,145.0735,145.2496,144.7212,144.9326,20595.0
2019-02-20 14:30:00,164.52,165.03,164.52,165.03,13791.0,144.8886,145.3377,144.8886,145.3377,13791.0
2019-02-20 15:00:00,165.03,165.19,164.85,165.09,16851.0,145.3377,145.4786,145.1792,145.3906,16851.0
2019-02-20 15:30:00,165.09,165.5,164.92,165.19,77511.0,145.3906,145.7516,145.2408,145.4786,77511.0
2019-02-21 09:30:00,165.16,165.22,163.66,163.86,65665.0,145.4522,145.505,144.1312,144.3073,65665.0
2019-02-21 10:00:00,163.85,164.32,163.43,164.06,32105.0,144.2985,144.7124,143.9286,144.4835,32105.0
2019-02-21 10:30:00,164.02,164.26,163.85,163.91,16134.0,144.4482,144.6596,144.2985,144.3514,16134.0
2019-02-21 11:00:00,163.97,164.16,163.5,163.58,17769.0,144.4042,144.5715,143.9903,144.0607,17769.0
2019-02-21 11:30:00,163.61,164.26,163.57,164.21,16275.0,144.0872,144.6596,144.0519,144.6156,16275.0
2019-02-21 12:00:00,164.26,164.28,163.87,164.15,14177.0,144.6596,144.6772,144.3161,144.5627,14177.0
2019-02-21 12:30:00,164.2,164.47,164.02,164.35,11731.0,144.6068,144.8445,144.4482,144.7389,11731.0
2019-02-21 13:00:00,164.43,164.43,164.01,164.01,15108.0,144.8093,144.8093,144.4394,144.4394,15108.0
2019-02-21 13:30:00,164.06,164.23,163.91,164.09,12793.0,144.4835,144.6332,144.3514,144.5099,12793.0
2019-02-21 14:00:00,164.1,164.22,163.73,163.86,12912.0,144.5187,144.6244,144.1928,144.3073,12912.0
2019-02-21 14:30:00,163.89,164.07,163.55,163.74,15351.0,144.3337,144.4923,144.0343,144.2016,15351.0
2019-02-21 15:00:00,163.74,164.18,163.74,164.01,15524.0,144.2016,144.5891,144.2016,144.4394,15524.0
2019-02-21 15:30:00,164.0,164.76,163.9,164.59,115989.0,144.4306,145.0999,144.3426,144.9502,115989.0
2019-02-22 09:30:00,165.39,165.39,163.98,164.61,28774.0,145.6548,145.6548,144.413,144.9678,28774.0
2019-02-22 10:00:00,164.62,165.92,164.54,165.44,14658.0,144.9766,146.1215,144.9062,145.6988,14658.0
2019-02-22 10:30:00,165.37,165.69,165.07,165.31,23653.0,145.6371,145.919,145.3729,145.5843,23653.0
2019-02-22 11:00:00,165.32,165.89,165.01,165.62,17882.0,145.5931,146.0951,145.3201,145.8573,17882.0
2019-02-22 11:30:00,165.59,165.61,165.23,165.31,9892.0,145.8309,145.8485,145.5138,145.5843,9892.0
2019-02-22 12:00:00,165.37,165.76,165.2,165.26,7600.0,145.6371,145.9806,145.4874,145.5403,7600.0
2019-02-22 12:30:00,165.23,165.48,165.0,165.43,7222.0,145.5138,145.734,145.3113,145.69,7222.0
2019-02-22 13:00:00,165.46,165.48,164.79,165.16,13910.0,145.7164,145.734,145.1264,145.4522,13910.0
2019-02-22 13:30:00,165.22,165.43,165.15,165.21,10755.0,145.505,145.69,145.4434,145.4962,10755.0
2019-02-22 14:00:00,165.23,165.43,165.07,165.11,11949.0,145.5138,145.69,145.3729,145.4082,11949.0
2019-02-22 14:30:00,165.16,165.16,164.66,164.88,36282.0,145.4522,145.4522,145.0119,145.2056,36282.0
2019-02-22 15:00:00,164.86,165.39,164.85,165.21,25903.0,145.188,145.6548,145.1792,145.4962,25903.0
2019-02-22 15:30:00,165.2,166.07,165.04,165.88,60258.0,145.4874,146.2536,145.3465,146.0863,60258.0
2019-02-25 09:30:00,166.97,167.09,165.28,166.31,33311.0,147.0462,147.1519,145.5579,146.465,33311.0
2019-02-25 10:00:00,166.27,166.65,165.95,166.37,48532.0,146.4297,146.7644,146.1479,146.5178,48532.0
2019-02-25 10:30:00,166.3,166.99,166.26,166.52,34761.0,146.4562,147.0638,146.4209,146.6499,34761.0
2019-02-25 11:00:00,166.5,166.56,165.47,165.59,24712.0,146.6323,146.6851,145.7252,145.8309,24712.0
2019-02-25 11:30:00,165.69,166.09,165.29,165.54,84287.0,145.919,146.2712,145.5667,145.7869,84287.0
2019-02-25 12:00:00,165.58,165.63,165.18,165.22,31613.0,145.8221,145.8661,145.4698,145.505,31613.0
2019-02-25 12:30:00,165.22,165.36,164.78,164.87,56994.0,145.505,145.6283,145.1175,145.1968,56994.0
2019-02-25 13:00:00,164.92,164.92,164.51,164.82,22018.0,145.2408,145.2408,144.8798,145.1528,22018.0
2019-02-25 13:30:00,164.82,164.84,164.37,164.59,19601.0,145.1528,145.1704,144.7565,144.9502,19601.0
2019-02-25 14:00:00,164.53,164.61,163.93,163.93,76445.0,144.8974,144.9678,144.369,144.369,76445.0
2019-02-25 14:30:00,163.93,164.05,163.62,163.84,35348.0,144.369,144.4747,144.096,144.2897,35348.0
2019-02-25 15:00:00,163.88,163.98,163.66,163.84,54161.0,144.3249,144.413,144.1312,144.2897,54161.0
2019-02-25 15:30:00,163.9,164.2,163.77,163.92,113863.0,144.3426,144.6068,144.2281,144.3602,113863.0
2019-02-26 09:30:00,163.84,164.66,162.78,163.97,50653.0,144.2897,145.0119,143.3562,144.4042,50653.0
2019-02-26 10:00:00,163.97,164.63,163.92,163.99,14308.0,144.4042,144.9854,144.3602,144.4218,14308.0
2019-02-26 10:30:00,164.02,164.49,164.02,164.44,14129.0,144.4482,144.8621,144.4482,144.8181,14129.0
2019-02-26 11:00:00,164.4,164.74,164.3,164.55,18438.0,144.7829,145.0823,144.6948,144.915,18438.0
2019-02-26 11:30:00,164.59,164.72,164.32,164.34,12503.0,144.9502,145.0647,144.7124,144.73,12503.0
2019-02-26 12:00:00,164.36,164.44,164.15,164.17,12511.0,144.7477,144.8181,144.5627,144.5803,12511.0
2019-02-26 12:30:00,164.23,164.28,163.86,163.97,15327.0,144.6332,144.6772,144.3073,144.4042,15327.0
2019-02-26 13:00:00,163.98,164.15,163.78,163.88,23497.0,144.413,144.5627,144.2369,144.3249,23497.0
2019-02-26 13:30:00,163.84,164.01,163.29,163.3,42760.0,144.2897,144.4394,143.8053,143.8141,42760.0
2019-02-26 14:00:00,163.33,163.51,163.15,163.21,18733.0,143.8406,143.9991,143.682,143.7349,18733.0
2019-02-26 14:30:00,163.26,163.48,163.11,163.33,21026.0,143.7789,143.9727,143.6468,143.8406,21026.0
2019-02-26 15:00:00,163.32,163.56,163.24,163.4,27284.0,143.8318,144.0431,143.7613,143.9022,27284.0
2019-02-26 15:30:00,163.4,163.53,162.29,162.34,185529.0,143.9022,144.0167,142.9247,142.9687,185529.0
2019-02-27 09:30:00,161.9,162.26,161.02,161.49,44146.0,142.5812,142.8982,141.8062,142.2201,44146.0
2019-02-27 10:00:00,161.49,162.07,161.07,161.61,31285.0,142.2201,142.7309,141.8502,142.3258,31285.0
2019-02-27 10:30:00,161.7,162.04,161.29,161.29,31052.0,142.4051,142.7045,142.044,142.044,31052.0
2019-02-27 11:00:00,161.32,161.67,161.05,161.58,81993.0,142.0704,142.3786,141.8326,142.2994,81993.0
2019-02-27 11:30:00,161.65,161.91,161.49,161.49,20201.0,142.361,142.59,142.2201,142.2201,20201.0
2019-02-27 12:00:00,161.46,161.62,161.3,161.57,16480.0,142.1937,142.3346,142.0528,142.2906,16480.0
2019-02-27 12:30:00,161.59,161.93,161.4,161.74,19791.0,142.3082,142.6076,142.1409,142.4403,19791.0
2019-02-27 13:00:00,161.73,162.13,161.66,161.83,25449.0,142.4315,142.7838,142.3698,142.5196,25449.0
2019-02-27 13:30:00,161.82,161.91,161.59,161.73,21430.0,142.5107,142.59,142.3082,142.4315,21430.0
2019-02-27 14:00:00,161.71,162.3,161.7,162.09,33142.0,142.4139,142.9335,142.4051,142.7485,33142.0
2019-02-27 14:30:00,162.03,162.18,161.83,161.97,34840.0,142.6957,142.8278,142.5196,142.6428,34840.0
2019-02-27 15:00:00,161.93,162.41,161.89,162.0,33923.0,142.6076,143.0303,142.5724,142.6693,33923.0
2019-02-27 15:30:00,161.97,162.22,161.79,162.06,86262.0,142.6428,142.863,142.4843,142.7221,86262.0
2019-02-28 09:30:00,162.2,164.4,161.7,163.26,82379.0,142.8454,144.7829,142.4051,143.7789,82379.0
2019-02-28 10:00:00,163.24,163.86,162.87,163.42,35459.0,143.7613,144.3073,143.4355,143.9198,35459.0
2019-02-28 10:30:00,163.45,164.14,163.37,163.71,17442.0,143.9462,144.5539,143.8758,144.1752,17442.0
2019-02-28 11:00:00,163.67,164.29,163.48,164.18,25959.0,144.14,144.686,143.9727,144.5891,25959.0
2019-02-28 11:30:00,164.15,164.62,164.15,164.3,15534.0,144.5627,144.9766,144.5627,144.6948,15534.0
2019-02-28 12:00:00,164.28,164.54,164.25,164.37,13235.0,144.6772,144.9062,144.6508,144.7565,13235.0
2019-02-28 12:30:00,164.38,164.68,164.25,164.59,23664.0,144.7653,145.0295,144.6508,144.9502,23664.0
2019-02-28 13:00:00,164.55,164.87,164.41,164.79,28923.0,144.915,145.1968,144.7917,145.1264,28923.0
2019-02-28 13:30:00,164.78,165.0,164.58,164.6,31110.0,145.1175,145.3113,144.9414,144.959,31110.0
2019-02-28 14:00:00,164.63,164.67,163.6,164.14,56213.0,144.9854,145.0207,144.0783,144.5539,56213.0
2019-02-28 14:30:00,164.19,164.42,164.13,164.36,37402.0,144.5979,144.8005,144.5451,144.7477,37402.0
2019-02-28 15:00:00,164.35,164.62,164.14,164.48,38113.0,144.7389,144.9766,144.5539,144.8533,38113.0
2019-02-28 15:30:00,164.47,165.05,164.47,164.92,140396.0,144.8445,145.3553,144.8445,145.2408,140396.0
2019-03-01 09:30:00,165.47,165.55,164.41,165.0,51717.0,145.7252,145.7957,144.7917,145.3113,51717.0
2019-03-01 10:00:00,164.96,165.31,164.66,164.68,84522.0,145.2761,145.5843,145.0119,145.0295,84522.0
2019-03-01 10:30:00,164.71,165.03,164.55,164.89,78450.0,145.0559,145.3377,144.915,145.2144,78450.0
2019-03-01 11:00:00,164.86,164.99,164.5,164.64,26858.0,145.188,145.3025,144.871,144.9942,26858.0
2019-03-01 11:30:00,164.58,164.69,163.63,163.92,37425.0,144.9414,145.0383,144.1048,144.3602,37425.0
2019-03-01 12:00:00,163.93,164.5,163.9,164.47,27772.0,144.369,144.871,144.3426,144.8445,27772.0
2019-03-01 12:30:00,164.44,164.6,164.21,164.53,25840.0,144.8181,144.959,144.6156,144.8974,25840.0
2019-03-01 13:00:00,164.52,164.83,164.38,164.81,25311.0,144.8886,145.1616,144.7653,145.144,25311.0
2019-03-01 13:30:00,164.78,164.99,164.67,164.81,30412.0,145.1175,145.3025,145.0207,145.144,30412.0
2019-03-01 14:00:00,164.83,165.21,164.78,165.13,23535.0,145.1616,145.4962,145.1175,145.4258,23535.0
2019-03-01 14:30:00,165.14,165.24,164.94,164.95,19898.0,145.4346,145.5227,145.2585,145.2673,19898.0
2019-03-01 15:00:00,164.93,165.08,164.78,164.83,34463.0,145.2496,145.3817,145.1175,145.1616,34463.0
2019-03-01 15:30:00,164.87,165.33,164.5,164.8,89861.0,145.1968,145.6019,144.871,145.1352,89861.0
2019-03-04 09:30:00,165.05,166.48,164.95,166.07,47383.0,145.3553,146.6147,145.2673,146.2536,47383.0
2019-03-04 10:00:00,166.08,166.51,165.68,166.48,51901.0,146.2624,146.6411,145.9102,146.6147,51901.0
2019-03-04 10:30:00,166.56,166.62,166.17,166.26,41884.0,146.6851,146.738,146.3417,146.4209,41884.0
2019-03-04 11:00:00,166.2,166.31,165.95,165.95,50672.0,146.3681,146.465,146.1479,146.1479,50672.0
2019-03-04 11:30:00,165.89,165.92,163.77,163.91,15040.0,146.0951,146.1215,144.2281,144.3514,15040.0
2019-03-04 12:00:00,163.81,164.19,162.9,163.32,18387.0,144.2633,144.5979,143.4619,143.8318,18387.0
2019-03-04 12:30:00,163.27,163.43,162.62,162.93,10846.0,143.7877,143.9286,143.2153,143.4883,10846.0
2019-03-04 13:00:00,162.82,163.29,162.57,163.29,17823.0,143.3914,143.8053,143.1713,143.8053,17823.0
2019-03-04 13:30:00,163.27,163.67,163.17,163.66,26464.0,143.7877,144.14,143.6997,144.1312,26464.0
2019-03-04 14:00:00,163.59,163.9,163.39,163.79,14787.0,144.0695,144.3426,143.8934,144.2457,14787.0
2019-03-04 14:30:00,163.81,164.1,163.65,163.8,27841.0,144.2633,144.5187,144.1224,144.2545,27841.0
2019-03-04 15:00:00,163.79,163.97,163.62,163.79,21264.0,144.2457,144.4042,144.096,144.2457,21264.0
2019-03-04 15:30:00,163.76,163.99,163.17,163.4,102946.0,144.2193,144.4218,143.6997,143.9022,102946.0
2019-03-05 09:30:00,163.62,164.77,162.96,163.58,41348.0,144.096,145.1087,143.5147,144.0607,41348.0
2019-03-05 10:00:00,163.6,163.94,162.99,163.3,18350.0,144.0783,144.3778,143.5411,143.8141,18350.0
2019-03-05 10:30:00,163.3,163.9,163.3,163.5,18589.0,143.8141,144.3426,143.8141,143.9903,18589.0
2019-03-05 11:00:00,163.5,163.95,163.44,163.65,15283.0,143.9903,144.3866,143.9374,144.1224,15283.0
2019-03-05 11:30:00,163.62,163.78,163.29,163.46,19375.0,144.096,144.2369,143.8053,143.9551,19375.0
2019-03-05 12:00:00,163.45,163.45,163.1,163.1,13300.0,143.9462,143.9462,143.638,143.638,13300.0
2019-03-05 12:30:00,163.08,163.27,162.93,163.21,14378.0,143.6204,143.7877,143.4883,143.7349,14378.0
2019-03-05 13:00:00,163.23,163.27,162.89,162.92,17790.0,143.7525,143.7877,143.4531,143.4795,17790.0
2019-03-05 13:30:00,162.92,163.06,162.83,163.05,10312.0,143.4795,143.6028,143.4002,143.594,10312.0
2019-03-05 14:00:00,163.04,163.11,162.77,162.81,15649.0,143.5852,143.6468,143.3474,143.3826,15649.0
2019-03-05 14:30:00,162.82,162.93,162.55,162.93,21194.0,143.3914,143.4883,143.1536,143.4883,21194.0
2019-03-05 15:00:00,162.88,163.02,162.74,162.87,25247.0,143.4443,143.5676,143.321,143.4355,25247.0
2019-03-05 15:30:00,162.86,162.95,162.33,162.41,121576.0,143.4266,143.5059,142.9599,143.0303,121576.0
2019-03-06 09:30:00,162.74,163.41,162.38,162.88,34413.0,143.321,143.911,143.0039,143.4443,34413.0
2019-03-06 10:00:00,162.89,163.03,162.47,162.55,47792.0,143.4531,143.5764,143.0832,143.1536,47792.0
2019-03-06 10:30:00,162.64,162.79,161.89,161.92,39821.0,143.2329,143.365,142.5724,142.5988,39821.0
2019-03-06 11:00:00,161.86,162.15,161.67,161.84,14401.0,142.546,142.8014,142.3786,142.5284,14401.0
2019-03-06 11:30:00,161.83,161.92,161.12,161.31,13827.0,142.5196,142.5988,141.8943,142.0616,13827.0
2019-03-06 12:00:00,161.45,161.5,161.16,161.3,13198.0,142.1849,142.2289,141.9295,142.0528,13198.0
2019-03-06 12:30:00,161.3,161.49,161.08,161.23,8671.0,142.0528,142.2201,141.859,141.9911,8671.0
2019-03-06 13:00:00,161.26,161.33,161.06,161.11,13961.0,142.0176,142.0792,141.8414,141.8855,13961.0
2019-03-06 13:30:00,161.13,161.47,160.77,161.4,17368.0,141.9031,142.2025,141.586,142.1409,17368.0
2019-03-06 14:00:00,161.43,161.53,161.0,161.43,11588.0,142.1673,142.2554,141.7886,142.1673,11588.0
2019-03-06 14:30:00,161.43,161.5,161.19,161.26,29021.0,142.1673,142.2289,141.9559,142.0176,29021.0
2019-03-06 15:00:00,161.27,161.36,160.79,161.04,18437.0,142.0264,142.1056,141.6037,141.8238,18437.0
2019-03-06 15:30:00,161.09,161.17,160.53,160.64,86495.0,141.8679,141.9383,141.3747,141.4716,86495.0
2019-03-07 09:30:00,160.11,160.47,156.9,157.7,66560.0,141.6039,141.9223,138.7649,139.4724,66560.0
2019-03-07 10:00:00,157.61,158.35,156.96,158.35,34077.0,139.3928,140.0473,138.818,140.0473,34077.0
2019-03-07 10:30:00,158.39,159.22,158.18,159.09,32394.0,140.0827,140.8167,139.8969,140.7018,32394.0
2019-03-07 11:00:00,159.14,159.56,158.5,158.85,30291.0,140.746,141.1174,140.18,140.4895,30291.0
2019-03-07 11:30:00,158.92,159.36,158.92,159.09,11699.0,140.5514,140.9406,140.5514,140.7018,11699.0
2019-03-07 12:00:00,159.09,159.57,159.07,159.57,17947.0,140.7018,141.1263,140.6841,141.1263,17947.0
2019-03-07 12:30:00,159.6,159.84,159.43,159.77,13591.0,141.1528,141.3651,141.0025,141.3032,13591.0
2019-03-07 13:00:00,159.83,160.08,159.69,159.8,16948.0,141.3562,141.5773,141.2324,141.3297,16948.0
2019-03-07 13:30:00,159.83,159.99,159.46,159.82,22405.0,141.3562,141.4977,141.029,141.3474,22405.0
2019-03-07 14:00:00,159.8,160.09,159.51,160.09,21251.0,141.3297,141.5862,141.0732,141.5862,21251.0
2019-03-07 14:30:00,160.09,160.43,159.95,160.31,29361.0,141.5862,141.8869,141.4624,141.7807,29361.0
2019-03-07 15:00:00,160.29,160.65,160.17,160.34,27690.0,141.7631,142.0815,141.6569,141.8073,27690.0
2019-03-07 15:30:00,160.31,161.34,160.24,161.23,134060.0,141.7807,142.6917,141.7188,142.5944,134060.0
2019-03-08 09:30:00,160.33,161.0,159.8,160.13,40878.0,141.7984,142.391,141.3297,141.6216,40878.0
2019-03-08 10:00:00,160.05,160.43,159.77,160.1,44635.0,141.5508,141.8869,141.3032,141.595,44635.0
2019-03-08 10:30:00,160.1,160.95,160.09,160.69,35263.0,141.595,142.3468,141.5862,142.1168,35263.0
2019-03-08 11:00:00,160.71,161.02,160.45,160.98,31901.0,142.1345,142.4087,141.9046,142.3733,31901.0
2019-03-08 11:30:00,161.02,161.08,160.78,160.91,44944.0,142.4087,142.4617,142.1964,142.3114,44944.0
2019-03-08 12:00:00,160.92,161.08,160.75,160.99,63431.0,142.3202,142.4617,142.1699,142.3822,63431.0
2019-03-08 12:30:00,160.99,161.06,160.87,160.95,46748.0,142.3822,142.4441,142.276,142.3468,46748.0
2019-03-08 13:00:00,161.0,161.04,160.89,160.99,99610.0,142.391,142.4264,142.2937,142.3822,99610.0
2019-03-08 13:30:00,161.0,161.61,160.97,161.61,23451.0,142.391,142.9305,142.3645,142.9305,23451.0
2019-03-08 14:00:00,161.6,161.6,161.13,161.27,28109.0,142.9216,142.9216,142.506,142.6298,28109.0
2019-03-08 14:30:00,161.26,161.55,161.16,161.31,12909.0,142.6209,142.8774,142.5325,142.6652,12909.0
2019-03-08 15:00:00,161.33,161.33,160.88,160.92,20531.0,142.6829,142.6829,142.2849,142.3202,20531.0
2019-03-08 15:30:00,160.92,161.91,160.9,161.81,108122.0,142.3202,143.1958,142.3026,143.1074,108122.0
2019-03-11 09:30:00,160.74,164.03,160.61,163.4,108318.0,142.161,145.0708,142.0461,144.5136,108318.0
2019-03-11 10:00:00,163.5,163.65,162.63,163.03,81541.0,144.602,144.7347,143.8326,144.1864,81541.0
2019-03-11 10:30:00,163.0,163.24,162.84,163.08,40490.0,144.1598,144.3721,144.0183,144.2306,40490.0
2019-03-11 11:00:00,163.1,163.37,162.92,163.07,61657.0,144.2483,144.4871,144.0891,144.2217,61657.0
2019-03-11 11:30:00,163.03,163.17,162.94,163.07,72286.0,144.1864,144.3102,144.1068,144.2217,72286.0
2019-03-11 12:00:00,163.04,163.1,162.1,162.75,69477.0,144.1952,144.2483,143.3639,143.9387,69477.0
2019-03-11 12:30:00,162.79,162.95,162.65,162.75,48307.0,143.9741,144.1156,143.8503,143.9387,48307.0
2019-03-11 13:00:00,162.77,162.96,162.69,162.91,20459.0,143.9564,144.1245,143.8857,144.0802,20459.0
2019-03-11 13:30:00,162.92,162.98,162.71,162.8,20446.0,144.0891,144.1421,143.9033,143.9829,20446.0
2019-03-11 14:00:00,162.78,163.03,162.72,162.87,32426.0,143.9653,144.1864,143.9122,144.0449,32426.0
2019-03-11 14:30:00,162.83,163.01,162.77,162.84,21299.0,144.0095,144.1687,143.9564,144.0183,21299.0
2019-03-11 15:00:00,162.78,163.2,162.72,163.02,24225.0,143.9653,144.3367,143.9122,144.1775,24225.0
2019-03-11 15:30:00,163.02,163.46,162.94,163.23,93960.0,144.1775,144.5667,144.1068,144.3632,93960.0
2019-03-12 09:30:00,163.82,163.82,162.75,162.91,170403.0,144.885,144.885,143.9387,144.0802,170403.0
2019-03-12 10:00:00,162.92,163.07,162.18,163.02,35762.0,144.0891,144.2217,143.4346,144.1775,35762.0
2019-03-12 10:30:00,163.06,163.82,162.99,163.28,23112.0,144.2129,144.885,144.151,144.4075,23112.0
2019-03-12 11:00:00,163.2,163.56,163.02,163.13,32432.0,144.3367,144.6551,144.1775,144.2748,32432.0
2019-03-12 11:30:00,163.15,163.46,163.07,163.31,33914.0,144.2925,144.5667,144.2217,144.434,33914.0
2019-03-12 12:00:00,163.32,163.35,162.9,162.98,37127.0,144.4428,144.4694,144.0714,144.1421,37127.0
2019-03-12 12:30:00,163.0,163.0,161.86,162.17,15575.0,144.1598,144.1598,143.1516,143.4258,15575.0
2019-03-12 13:00:00,162.19,162.28,161.51,161.69,32199.0,143.4435,143.523,142.842,143.0012,32199.0
2019-03-12 13:30:00,161.86,161.94,161.22,161.71,30551.0,143.1516,143.2223,142.5856,143.0189,30551.0
2019-03-12 14:00:00,161.73,161.87,161.26,161.87,79479.0,143.0366,143.1604,142.6209,143.1604,79479.0
2019-03-12 14:30:00,161.93,162.22,161.76,162.12,19845.0,143.2135,143.47,143.0632,143.3815,19845.0
2019-03-12 15:00:00,162.06,162.19,161.24,161.25,41375.0,143.3285,143.4435,142.6033,142.6121,41375.0
2019-03-12 15:30:00,161.3,161.49,161.03,161.35,106604.0,142.6563,142.8244,142.4175,142.7005,106604.0
2019-03-13 09:30:00,161.79,162.63,160.7,161.54,64540.0,143.0897,143.8326,142.1257,142.8686,64540.0
2019-03-13 10:00:00,161.71,162.08,161.29,161.74,30784.0,143.0189,143.3462,142.6475,143.0455,30784.0
2019-03-13 10:30:00,161.74,162.11,161.68,162.0,43398.0,143.0455,143.3727,142.9924,143.2754,43398.0
2019-03-13 11:00:00,162.1,162.87,162.04,162.28,55966.0,143.3639,144.0449,143.3108,143.523,55966.0
2019-03-13 11:30:00,162.32,162.85,162.13,162.38,20196.0,143.5584,144.0272,143.3904,143.6115,20196.0
2019-03-13 12:00:00,162.46,162.62,162.25,162.48,22495.0,143.6822,143.8237,143.4965,143.6999,22495.0
2019-03-13 12:30:00,162.45,162.68,162.13,162.18,19703.0,143.6734,143.8768,143.3904,143.4346,19703.0
2019-03-13 13:00:00,162.33,162.64,162.31,162.42,19192.0,143.5673,143.8414,143.5496,143.6469,19192.0
2019-03-13 13:30:00,162.47,162.62,162.27,162.5,18972.0,143.6911,143.8237,143.5142,143.7176,18972.0
2019-03-13 14:00:00,162.49,162.95,162.46,162.64,33470.0,143.7088,144.1156,143.6822,143.8414,33470.0
2019-03-13 14:30:00,162.59,162.6,161.38,161.9,30457.0,143.7972,143.8061,142.7271,143.187,30457.0
2019-03-13 15:00:00,161.89,161.94,161.43,161.63,32943.0,143.1781,143.2223,142.7713,142.9482,32943.0
2019-03-13 15:30:00,161.62,161.99,161.51,161.75,110516.0,142.9393,143.2666,142.842,143.0543,110516.0
2019-03-14 09:30:00,161.42,162.88,161.3,161.39,57974.0,142.7625,144.0537,142.6563,142.7359,57974.0
2019-03-14 10:00:00,161.32,161.44,160.14,160.41,24893.0,142.674,142.7801,141.6304,141.8692,24893.0
2019-03-14 10:30:00,160.41,160.72,160.19,160.6,35915.0,141.8692,142.1434,141.6746,142.0372,35915.0
2019-03-14 11:00:00,160.59,160.86,160.38,160.39,26775.0,142.0284,142.2672,141.8427,141.8515,26775.0
2019-03-14 11:30:00,160.43,161.33,160.36,160.97,26829.0,141.8869,142.6829,141.825,142.3645,26829.0
2019-03-14 12:00:00,161.01,161.14,160.7,161.02,24112.0,142.3998,142.5148,142.1257,142.4087,24112.0
2019-03-14 12:30:00,161.09,161.33,160.74,160.99,24519.0,142.4706,142.6829,142.161,142.3822,24519.0
2019-03-14 13:00:00,160.95,161.06,160.58,160.62,25085.0,142.3468,142.4441,142.0195,142.0549,25085.0
2019-03-14 13:30:00,160.6,160.66,160.29,160.43,20030.0,142.0372,142.0903,141.7631,141.8869,20030.0
2019-03-14 14:00:00,160.46,160.81,160.4,160.69,24887.0,141.9134,142.223,141.8603,142.1168,24887.0
2019-03-14 14:30:00,160.7,160.73,160.3,160.61,34098.0,142.1257,142.1522,141.7719,142.0461,34098.0
2019-03-14 15:00:00,160.59,160.64,160.25,160.44,48498.0,142.0284,142.0726,141.7277,141.8957,48498.0
2019-03-14 15:30:00,160.41,160.68,160.14,160.44,143604.0,141.8692,142.108,141.6304,141.8957,143604.0
2019-03-15 09:30:00,160.26,160.96,159.65,159.74,164224.0,141.7365,142.3556,141.197,141.2766,164224.0
2019-03-15 10:00:00,159.84,160.08,159.5,159.68,19846.0,141.3651,141.5773,141.0644,141.2236,19846.0
2019-03-15 10:30:00,159.62,159.89,159.37,159.89,21268.0,141.1705,141.4093,140.9494,141.4093,21268.0
2019-03-15 11:00:00,159.88,160.44,159.66,159.93,20300.0,141.4004,141.8957,141.2059,141.4447,20300.0
2019-03-15 11:30:00,159.93,160.26,159.66,160.07,20071.0,141.4447,141.7365,141.2059,141.5685,20071.0
2019-03-15 12:00:00,160.11,160.46,159.94,160.32,20697.0,141.6039,141.9134,141.4535,141.7896,20697.0
2019-03-15 12:30:00,160.49,160.76,160.36,160.58,68452.0,141.9399,142.1787,141.825,142.0195,68452.0
2019-03-15 13:00:00,160.65,161.54,160.61,160.99,92931.0,142.0815,142.8686,142.0461,142.3822,92931.0
2019-03-15 13:30:00,161.0,161.22,160.89,161.02,16568.0,142.391,142.5856,142.2937,142.4087,16568.0
2019-03-15 14:00:00,160.99,161.03,160.34,160.37,20361.0,142.3822,142.4175,141.8073,141.8338,20361.0
2019-03-15 14:30:00,160.37,160.73,160.27,160.54,15457.0,141.8338,142.1522,141.7454,141.9842,15457.0
2019-03-15 15:00:00,160.54,160.54,160.02,160.35,36376.0,141.9842,141.9842,141.5243,141.8161,36376.0
2019-03-15 15:30:00,160.37,160.7,160.1,160.68,182694.0,141.8338,142.1257,141.595,142.108,182694.0
2019-03-18 09:30:00,160.02,161.96,160.02,161.94,60615.0,141.5243,143.24,141.5243,143.2223,60615.0
2019-03-18 10:00:00,162.01,162.77,162.01,162.76,28474.0,143.2843,143.9564,143.2843,143.9476,28474.0
2019-03-18 10:30:00,162.72,163.09,162.66,162.93,20978.0,143.9122,144.2394,143.8591,144.0979,20978.0
2019-03-18 11:00:00,163.02,163.02,162.42,162.66,28659.0,144.1775,144.1775,143.6469,143.8591,28659.0
2019-03-18 11:30:00,162.64,162.99,162.55,162.76,28759.0,143.8414,144.151,143.7618,143.9476,28759.0
2019-03-18 12:00:00,162.83,162.9,162.33,162.5,38302.0,144.0095,144.0714,143.5673,143.7176,38302.0
2019-03-18 12:30:00,162.47,162.81,162.3,162.74,20735.0,143.6911,143.9918,143.5407,143.9299,20735.0
2019-03-18 13:00:00,162.7,162.83,162.6,162.62,15726.0,143.8945,144.0095,143.8061,143.8237,15726.0
2019-03-18 13:30:00,162.63,162.82,162.58,162.66,17326.0,143.8326,144.0006,143.7884,143.8591,17326.0
2019-03-18 14:00:00,162.66,162.95,162.52,162.83,18815.0,143.8591,144.1156,143.7353,144.0095,18815.0
2019-03-18 14:30:00,162.83,163.37,162.77,163.35,17647.0,144.0095,144.4871,143.9564,144.4694,17647.0
2019-03-18 15:00:00,163.31,163.34,163.07,163.19,22602.0,144.434,144.4605,144.2217,144.3279,22602.0
2019-03-18 15:30:00,163.21,163.71,163.21,163.31,81120.0,144.3456,144.7878,144.3456,144.434,81120.0
2019-03-19 09:30:00,164.0,165.37,164.0,164.63,51437.0,145.0442,146.2559,145.0442,145.6014,51437.0
2019-03-19 10:00:00,164.44,164.75,163.79,163.83,53926.0,145.4334,145.7076,144.8585,144.8939,53926.0
2019-03-19 10:30:00,163.85,164.27,163.84,163.99,14344.0,144.9116,145.283,144.9027,145.0354,14344.0
2019-03-19 11:00:00,164.0,164.95,164.0,164.78,25967.0,145.0442,145.8844,145.0442,145.7341,25967.0
2019-03-19 11:30:00,164.69,165.01,164.48,164.96,12392.0,145.6545,145.9375,145.4688,145.8933,12392.0
2019-03-19 12:00:00,164.91,165.06,164.76,164.86,11715.0,145.8491,145.9817,145.7164,145.8048,11715.0
2019-03-19 12:30:00,164.88,164.92,163.82,164.36,14641.0,145.8225,145.8579,144.885,145.3626,14641.0
2019-03-19 13:00:00,164.34,164.4,164.2,164.2,11365.0,145.3449,145.398,145.2211,145.2211,11365.0
2019-03-19 13:30:00,164.25,164.25,163.26,163.71,23495.0,145.2653,145.2653,144.3898,144.7878,23495.0
2019-03-19 14:00:00,163.77,163.85,162.96,163.12,28906.0,144.8408,144.9116,144.1245,144.266,28906.0
2019-03-19 14:30:00,163.1,163.49,162.97,163.11,14030.0,144.2483,144.5932,144.1333,144.2571,14030.0
2019-03-19 15:00:00,163.17,163.17,162.35,162.46,16469.0,144.3102,144.3102,143.585,143.6822,16469.0
2019-03-19 15:30:00,162.44,163.06,162.24,162.97,157913.0,143.6646,144.2129,143.4877,144.1333,157913.0
2019-03-20 09:30:00,162.87,163.14,160.89,161.03,31767.0,144.0449,144.2836,142.2937,142.4175,31767.0
2019-03-20 10:00:00,160.85,162.35,160.85,162.28,14342.0,142.2583,143.585,142.2583,143.523,14342.0
2019-03-20 10:30:00,162.27,162.28,161.64,162.02,25145.0,143.5142,143.523,142.957,143.2931,25145.0
2019-03-20 11:00:00,162.09,162.94,161.95,162.39,21660.0,143.355,144.1068,143.2312,143.6203,21660.0
2019-03-20 11:30:00,162.39,162.5,161.27,161.37,19747.0,143.6203,143.7176,142.6298,142.7182,19747.0
2019-03-20 12:00:00,161.37,161.57,161.3,161.42,12225.0,142.7182,142.8951,142.6563,142.7625,12225.0
2019-03-20 12:30:00,161.46,161.7,160.98,161.65,34579.0,142.7978,143.0101,142.3733,142.9659,34579.0
2019-03-20 13:00:00,161.63,161.91,161.49,161.65,16997.0,142.9482,143.1958,142.8244,142.9659,16997.0
2019-03-20 13:30:00,161.68,162.07,161.59,162.07,25301.0,142.9924,143.3373,142.9128,143.3373,25301.0
2019-03-20 14:00:00,162.02,162.96,162.02,162.78,19613.0,143.2931,144.1245,143.2931,143.9653,19613.0
2019-03-20 14:30:00,162.83,162.85,161.8,161.85,53900.0,144.0095,144.0272,143.0985,143.1427,53900.0
2019-03-20 15:00:00,161.92,161.98,161.56,161.66,46504.0,143.2047,143.2577,142.8863,142.9747,46504.0
2019-03-20 15:30:00,161.65,161.66,160.92,160.96,92977.0,142.9659,142.9747,142.3202,142.3556,92977.0
2019-03-21 09:30:00,160.67,161.82,160.5,161.61,23963.0,142.0991,143.1162,141.9488,142.9305,23963.0
2019-03-21 10:00:00,161.6,161.91,161.05,161.18,48017.0,142.9216,143.1958,142.4352,142.5502,48017.0
2019-03-21 10:30:00,161.2,161.46,161.12,161.4,28804.0,142.5679,142.7978,142.4971,142.7448,28804.0
2019-03-21 11:00:00,161.43,161.5,161.13,161.36,29302.0,142.7713,142.8332,142.506,142.7094,29302.0
2019-03-21 11:30:00,161.31,162.11,161.17,162.11,11425.0,142.6652,143.3727,142.5413,143.3727,11425.0
2019-03-21 12:00:00,162.1,162.2,161.51,161.57,16726.0,143.3639,143.4523,142.842,142.8951,16726.0
2019-03-21 12:30:00,161.45,161.6,161.28,161.31,6779.0,142.789,142.9216,142.6386,142.6652,6779.0
2019-03-21 13:00:00,161.34,161.67,161.29,161.65,19416.0,142.6917,142.9836,142.6475,142.9659,19416.0
2019-03-21 13:30:00,161.7,162.1,161.41,161.94,22948.0,143.0101,143.3639,142.7536,143.2223,22948.0
2019-03-21 14:00:00,161.97,162.28,161.91,162.18,16285.0,143.2489,143.523,143.1958,143.4346,16285.0
2019-03-21 14:30:00,162.15,162.57,162.15,162.17,16970.0,143.4081,143.7795,143.4081,143.4258,16970.0
2019-03-21 15:00:00,162.15,162.44,162.05,162.23,24777.0,143.4081,143.6646,143.3196,143.4788,24777.0
2019-03-21 15:30:00,162.23,162.53,162.07,162.23,94373.0,143.4788,143.7442,143.3373,143.4788,94373.0
2019-03-22 09:30:00,161.17,161.57,160.1,160.24,32039.0,142.5413,142.8951,141.595,141.7188,32039.0
2019-03-22 10:00:00,160.24,160.49,159.67,160.18,56976.0,141.7188,141.9399,141.2147,141.6658,56976.0
2019-03-22 10:30:00,160.2,161.14,160.2,160.7,38952.0,141.6835,142.5148,141.6835,142.1257,38952.0
2019-03-22 11:00:00,160.7,160.75,159.69,159.86,19772.0,142.1257,142.1699,141.2324,141.3828,19772.0
2019-03-22 11:30:00,159.82,160.03,159.06,159.1,19037.0,141.3474,141.5331,140.6752,140.7106,19037.0
2019-03-22 12:00:00,159.19,159.53,158.99,159.34,22616.0,140.7902,141.0909,140.6133,140.9229,22616.0
2019-03-22 12:30:00,159.23,159.48,158.73,159.26,14601.0,140.8256,141.0467,140.3834,140.8521,14601.0
2019-03-22 13:00:00,159.26,159.4,159.14,159.26,14883.0,140.8521,140.9759,140.746,140.8521,14883.0
2019-03-22 13:30:00,159.26,160.02,159.23,159.8,45929.0,140.8521,141.5243,140.8256,141.3297,45929.0
2019-03-22 14:00:00,159.79,160.49,159.79,160.2,18527.0,141.3209,141.9399,141.3209,141.6835,18527.0
2019-03-22 14:30:00,160.2,160.56,159.92,160.38,27438.0,141.6835,142.0019,141.4358,141.8427,27438.0
2019-03-22 15:00:00,160.41,160.67,160.07,160.23,21635.0,141.8692,142.0991,141.5685,141.71,21635.0
2019-03-22 15:30:00,160.19,160.19,159.11,159.29,80406.0,141.6746,141.6746,140.7194,140.8786,80406.0
2019-03-25 09:30:00,159.54,160.39,158.94,160.27,52065.0,141.0997,141.8515,140.5691,141.7454,52065.0
2019-03-25 10:00:00,160.33,160.34,159.41,159.64,9343.0,141.7984,141.8073,140.9848,141.1882,9343.0
2019-03-25 10:30:00,159.67,160.12,159.33,160.02,12315.0,141.2147,141.6127,140.914,141.5243,12315.0
2019-03-25 11:00:00,159.84,160.19,159.78,160.19,8513.0,141.3651,141.6746,141.312,141.6746,8513.0
2019-03-25 11:30:00,160.25,160.28,159.55,159.55,6682.0,141.7277,141.7542,141.1086,141.1086,6682.0
2019-03-25 12:00:00,159.56,159.73,159.49,159.49,7880.0,141.1174,141.2678,141.0555,141.0555,7880.0
2019-03-25 12:30:00,159.44,159.56,159.06,159.56,8660.0,141.0113,141.1174,140.6752,141.1174,8660.0
2019-03-25 13:00:00,159.62,159.66,159.38,159.47,9421.0,141.1705,141.2059,140.9582,141.0378,9421.0
2019-03-25 13:30:00,159.46,159.56,159.11,159.2,7449.0,141.029,141.1174,140.7194,140.799,7449.0
2019-03-25 14:00:00,159.22,159.45,159.19,159.26,10389.0,140.8167,141.0202,140.7902,140.8521,10389.0
2019-03-25 14:30:00,159.26,159.94,159.26,159.87,10213.0,140.8521,141.4535,140.8521,141.3916,10213.0
2019-03-25 15:00:00,159.93,160.23,159.84,159.99,23068.0,141.4447,141.71,141.3651,141.4977,23068.0
2019-03-25 15:30:00,159.93,160.08,159.41,159.76,71061.0,141.4447,141.5773,140.9848,141.2943,71061.0
2019-03-26 09:30:00,160.24,161.17,159.61,161.0,57725.0,141.7188,142.5413,141.1617,142.391,57725.0
2019-03-26 10:00:00,160.87,161.13,160.16,160.48,29034.0,142.276,142.506,141.6481,141.9311,29034.0
2019-03-26 10:30:00,160.62,161.0,160.45,160.97,18971.0,142.0549,142.391,141.9046,142.3645,18971.0
2019-03-26 11:00:00,160.99,161.07,160.18,160.31,20547.0,142.3822,142.4529,141.6658,141.7807,20547.0
2019-03-26 11:30:00,160.26,160.26,159.51,159.75,9895.0,141.7365,141.7365,141.0732,141.2855,9895.0
2019-03-26 12:00:00,159.83,159.87,159.46,159.47,14342.0,141.3562,141.3916,141.029,141.0378,14342.0
2019-03-26 12:30:00,159.45,159.61,159.24,159.24,12985.0,141.0202,141.1617,140.8344,140.8344,12985.0
2019-03-26 13:00:00,159.18,159.49,159.16,159.16,10002.0,140.7814,141.0555,140.7637,140.7637,10002.0
2019-03-26 13:30:00,159.1,159.16,158.59,158.63,8421.0,140.7106,140.7637,140.2596,140.2949,8421.0
2019-03-26 14:00:00,158.64,158.91,158.36,158.91,29409.0,140.3038,140.5426,140.0561,140.5426,29409.0
2019-03-26 14:30:00,158.82,159.17,158.68,159.17,29314.0,140.463,140.7725,140.3392,140.7725,29314.0
2019-03-26 15:00:00,159.19,159.48,159.15,159.39,12345.0,140.7902,141.0467,140.7548,140.9671,12345.0
2019-03-26 15:30:00,159.33,159.75,159.16,159.72,57261.0,140.914,141.2855,140.7637,141.2589,57261.0
2019-03-27 09:30:00,160.08,161.43,159.93,160.5,35272.0,141.5773,142.7713,141.4447,141.9488,35272.0
2019-03-27 10:00:00,160.47,160.96,160.2,160.78,9609.0,141.9223,142.3556,141.6835,142.1964,9609.0
2019-03-27 10:30:00,160.56,160.7,159.72,159.84,25751.0,142.0019,142.1257,141.2589,141.3651,25751.0
2019-03-27 11:00:00,159.85,160.03,159.32,159.32,24573.0,141.3739,141.5331,140.9052,140.9052,24573.0
2019-03-27 11:30:00,159.29,159.4,158.46,158.69,28151.0,140.8786,140.9759,140.1446,140.348,28151.0
2019-03-27 12:00:00,158.67,159.08,158.56,158.84,21301.0,140.3303,140.6929,140.233,140.4807,21301.0
2019-03-27 12:30:00,158.8,159.14,158.79,159.06,18065.0,140.4453,140.746,140.4364,140.6752,18065.0
2019-03-27 13:00:00,159.03,159.43,158.84,159.31,13732.0,140.6487,141.0025,140.4807,140.8963,13732.0
2019-03-27 13:30:00,159.36,159.36,159.03,159.07,20160.0,140.9406,140.9406,140.6487,140.6841,20160.0
2019-03-27 14:00:00,159.1,159.5,159.05,159.2,13501.0,140.7106,141.0644,140.6664,140.799,13501.0
2019-03-27 14:30:00,159.25,159.36,158.96,159.12,18728.0,140.8433,140.9406,140.5868,140.7283,18728.0
2019-03-27 15:00:00,159.17,159.35,159.01,159.34,15265.0,140.7725,140.9317,140.631,140.9229,15265.0
2019-03-27 15:30:00,159.35,159.65,158.78,158.9,106665.0,140.9317,141.197,140.4276,140.5337,106665.0
2019-03-28 09:30:00,159.48,160.0,158.98,160.0,34195.0,141.0467,141.5066,140.6045,141.5066,34195.0
2019-03-28 10:00:00,160.05,160.23,159.73,160.21,22051.0,141.5508,141.71,141.2678,141.6923,22051.0
2019-03-28 10:30:00,160.22,160.25,159.26,159.27,21576.0,141.7012,141.7277,140.8521,140.861,21576.0
2019-03-28 11:00:00,159.27,159.35,158.37,158.42,27801.0,140.861,140.9317,140.065,140.1092,27801.0
2019-03-28 11:30:00,158.36,158.61,158.0,158.58,21207.0,140.0561,140.2772,139.7377,140.2507,21207.0
2019-03-28 12:00:00,158.62,158.8,158.0,158.79,25821.0,140.2861,140.4453,139.7377,140.4364,25821.0
2019-03-28 12:30:00,158.7,158.87,158.6,158.72,34495.0,140.3568,140.5072,140.2684,140.3745,34495.0
2019-03-28 13:00:00,158.74,159.22,158.61,159.22,31548.0,140.3922,140.8167,140.2772,140.8167,31548.0
2019-03-28 13:30:00,159.22,159.44,159.12,159.37,11797.0,140.8167,141.0113,140.7283,140.9494,11797.0
2019-03-28 14:00:00,159.34,159.84,159.25,159.8,29063.0,140.9229,141.3651,140.8433,141.3297,29063.0
2019-03-28 14:30:00,159.8,159.95,159.64,159.93,21223.0,141.3297,141.4624,141.1882,141.4447,21223.0
2019-03-28 15:00:00,159.94,160.26,159.74,159.92,28082.0,141.4535,141.7365,141.2766,141.4358,28082.0
2019-03-28 15:30:00,159.97,160.07,159.71,159.9,74533.0,141.48,141.5685,141.2501,141.4181,74533.0
2019-03-29 09:30:00,161.01,161.2,160.38,161.2,48140.0,142.3998,142.5679,141.8427,142.5679,48140.0
2019-03-29 10:00:00,161.2,161.21,160.41,160.82,22798.0,142.5679,142.5767,141.8692,142.2318,22798.0
2019-03-29 10:30:00,160.82,160.96,160.11,160.15,29601.0,142.2318,142.3556,141.6039,141.6392,29601.0
2019-03-29 11:00:00,160.19,160.32,159.69,159.88,45908.0,141.6746,141.7896,141.2324,141.4004,45908.0
2019-03-29 11:30:00,159.91,160.12,159.53,159.53,37280.0,141.427,141.6127,141.0909,141.0909,37280.0
2019-03-29 12:00:00,159.5,159.84,159.12,159.81,33020.0,141.0644,141.3651,140.7283,141.3385,33020.0
2019-03-29 12:30:00,159.79,159.8,159.1,159.24,59503.0,141.3209,141.3297,140.7106,140.8344,59503.0
2019-03-29 13:00:00,159.3,159.42,159.06,159.33,27938.0,140.8875,140.9936,140.6752,140.914,27938.0
2019-03-29 13:30:00,159.3,159.5,158.98,159.42,28325.0,140.8875,141.0644,140.6045,140.9936,28325.0
2019-03-29 14:00:00,159.41,159.74,159.3,159.72,23025.0,140.9848,141.2766,140.8875,141.2589,23025.0
2019-03-29 14:30:00,159.67,159.71,159.46,159.68,31407.0,141.2147,141.2501,141.029,141.2236,31407.0
2019-03-29 15:00:00,159.68,159.95,159.61,159.73,38049.0,141.2236,141.4624,141.1617,141.2678,38049.0
2019-03-29 15:30:00,159.73,159.89,159.54,159.74,149567.0,141.2678,141.4093,141.0997,141.2766,149567.0
2019-04-01 09:30:00,160.68,162.68,160.68,162.47,55633.0,142.108,143.8768,142.108,143.6911,55633.0
2019-04-01 10:00:00,162.53,162.95,161.93,162.77,40790.0,143.7442,144.1156,143.2135,143.9564,40790.0
2019-04-01 10:30:00,162.75,163.26,162.48,163.26,31325.0,143.9387,144.3898,143.6999,144.3898,31325.0
2019-04-01 11:00:00,163.24,163.49,162.16,162.2,32728.0,144.3721,144.5932,143.4169,143.4523,32728.0
2019-04-01 11:30:00,162.2,162.58,162.04,162.47,31948.0,143.4523,143.7884,143.3108,143.6911,31948.0
2019-04-01 12:00:00,162.52,162.66,162.28,162.38,13285.0,143.7353,143.8591,143.523,143.6115,13285.0
2019-04-01 12:30:00,162.37,162.54,162.21,162.45,16122.0,143.6026,143.753,143.4611,143.6734,16122.0
2019-04-01 13:00:00,162.4,162.45,162.18,162.33,27176.0,143.6292,143.6734,143.4346,143.5673,27176.0
2019-04-01 13:30:00,162.38,162.47,162.17,162.47,24667.0,143.6115,143.6911,143.4258,143.6911,24667.0
2019-04-01 14:00:00,162.47,162.76,162.37,162.37,29097.0,143.6911,143.9476,143.6026,143.6026,29097.0
2019-04-01 14:30:00,162.43,162.79,162.4,162.51,35563.0,143.6557,143.9741,143.6292,143.7265,35563.0
2019-04-01 15:00:00,162.46,162.98,162.46,162.96,33166.0,143.6822,144.1421,143.6822,144.1245,33166.0
2019-04-01 15:30:00,162.93,163.52,162.83,163.29,67415.0,144.0979,144.6197,144.0095,144.4163,67415.0
2019-04-02 09:30:00,163.71,163.94,162.44,163.36,28646.0,144.7878,144.9912,143.6646,144.4782,28646.0
2019-04-02 10:00:00,163.44,163.91,163.32,163.61,15515.0,144.549,144.9646,144.4428,144.6993,15515.0
2019-04-02 10:30:00,163.63,163.74,162.96,163.2,22126.0,144.717,144.8143,144.1245,144.3367,22126.0
2019-04-02 11:00:00,163.19,163.19,162.49,162.78,23357.0,144.3279,144.3279,143.7088,143.9653,23357.0
2019-04-02 11:30:00,162.72,162.8,162.53,162.59,13585.0,143.9122,143.9829,143.7442,143.7972,13585.0
2019-04-02 12:00:00,162.55,162.68,162.2,162.4,14714.0,143.7618,143.8768,143.4523,143.6292,14714.0
2019-04-02 12:30:00,162.47,162.47,162.2,162.4,10494.0,143.6911,143.6911,143.4523,143.6292,10494.0
2019-04-02 13:00:00,162.35,162.66,162.27,162.36,8514.0,143.585,143.8591,143.5142,143.5938,8514.0
2019-04-02 13:30:00,162.34,162.42,162.04,162.17,17270.0,143.5761,143.6469,143.3108,143.4258,17270.0
2019-04-02 14:00:00,162.22,162.22,161.93,162.03,11481.0,143.47,143.47,143.2135,143.3019,11481.0
2019-04-02 14:30:00,162.0,162.08,161.79,161.87,10169.0,143.2754,143.3462,143.0897,143.1604,10169.0
2019-04-02 15:00:00,161.96,162.19,161.9,162.19,24080.0,143.24,143.4435,143.187,143.4435,24080.0
2019-04-02 15:30:00,162.15,162.31,161.89,161.91,95133.0,143.4081,143.5496,143.1781,143.1958,95133.0
2019-04-03 09:30:00,162.59,163.01,161.09,161.42,52913.0,143.7972,144.1687,142.4706,142.7625,52913.0
2019-04-03 10:00:00,161.41,161.58,161.02,161.2,20334.0,142.7536,142.904,142.4087,142.5679,20334.0
2019-04-03 10:30:00,161.17,161.4,160.6,161.08,21181.0,142.5413,142.7448,142.0372,142.4617,21181.0
2019-04-03 11:00:00,161.06,161.15,160.66,160.71,17003.0,142.4441,142.5237,142.0903,142.1345,17003.0
2019-04-03 11:30:00,160.74,161.3,160.74,161.28,15394.0,142.161,142.6563,142.161,142.6386,15394.0
2019-04-03 12:00:00,161.23,161.31,160.88,160.91,9855.0,142.5944,142.6652,142.2849,142.3114,9855.0
2019-04-03 12:30:00,160.9,160.91,160.38,160.38,10957.0,142.3026,142.3114,141.8427,141.8427,10957.0
2019-04-03 13:00:00,160.46,160.66,160.33,160.62,19888.0,141.9134,142.0903,141.7984,142.0549,19888.0
2019-04-03 13:30:00,160.57,160.57,159.59,159.79,28257.0,142.0107,142.0107,141.144,141.3209,28257.0
2019-04-03 14:00:00,159.69,160.05,159.38,159.86,26199.0,141.2324,141.5508,140.9582,141.3828,26199.0
2019-04-03 14:30:00,159.85,159.93,159.29,159.8,19562.0,141.3739,141.4447,140.8786,141.3297,19562.0
2019-04-03 15:00:00,159.71,159.96,159.49,159.96,29299.0,141.2501,141.4712,141.0555,141.4712,29299.0
2019-04-03 15:30:00,159.95,160.26,159.8,160.01,76768.0,141.4624,141.7365,141.3297,141.5154,76768.0
2019-04-04 09:30:00,160.36,161.9,160.36,161.55,29057.0,141.825,143.187,141.825,142.8774,29057.0
2019-04-04 10:00:00,161.64,162.48,161.61,162.21,30254.0,142.957,143.6999,142.9305,143.4611,30254.0
2019-04-04 10:30:00,162.41,163.21,162.22,162.99,25619.0,143.638,144.3456,143.47,144.151,25619.0
2019-04-04 11:00:00,162.96,163.48,162.86,163.43,36700.0,144.1245,144.5843,144.036,144.5401,36700.0
2019-04-04 11:30:00,163.43,163.46,162.49,162.77,61371.0,144.5401,144.5667,143.7088,143.9564,61371.0
2019-04-04 12:00:00,162.79,163.01,162.74,162.99,41020.0,143.9741,144.1687,143.9299,144.151,41020.0
2019-04-04 12:30:00,162.9,163.14,162.86,162.86,32382.0,144.0714,144.2836,144.036,144.036,32382.0
2019-04-04 13:00:00,162.84,162.98,162.56,162.72,35185.0,144.0183,144.1421,143.7707,143.9122,35185.0
2019-04-04 13:30:00,162.66,162.86,162.55,162.72,43078.0,143.8591,144.036,143.7618,143.9122,43078.0
2019-04-04 14:00:00,162.68,162.92,162.56,162.57,42640.0,143.8768,144.0891,143.7707,143.7795,42640.0
2019-04-04 14:30:00,162.56,162.65,162.36,162.46,57198.0,143.7707,143.8503,143.5938,143.6822,57198.0
2019-04-04 15:00:00,162.46,162.5,162.17,162.25,52875.0,143.6822,143.7176,143.4258,143.4965,52875.0
2019-04-04 15:30:00,162.26,162.6,162.26,162.3,104510.0,143.5054,143.8061,143.5054,143.5407,104510.0
2019-04-05 09:30:00,162.73,163.59,162.6,163.27,50893.0,143.921,144.6816,143.8061,144.3986,50893.0
2019-04-05 10:00:00,163.32,163.42,162.97,163.1,16890.0,144.4428,144.5313,144.1333,144.2483,16890.0
2019-04-05 10:30:00,163.05,163.66,163.01,163.55,39391.0,144.204,144.7435,144.1687,144.6463,39391.0
2019-04-05 11:00:00,163.57,164.0,163.37,163.98,36405.0,144.6639,145.0442,144.4871,145.0266,36405.0
2019-04-05 11:30:00,163.94,164.03,163.43,164.03,28921.0,144.9912,145.0708,144.5401,145.0708,28921.0
2019-04-05 12:00:00,164.03,164.19,163.75,163.89,36579.0,145.0708,145.2123,144.8231,144.947,36579.0
2019-04-05 12:30:00,163.88,163.96,163.62,163.77,26534.0,144.9381,145.0089,144.7082,144.8408,26534.0
2019-04-05 13:00:00,163.77,164.07,163.75,163.98,24261.0,144.8408,145.1062,144.8231,145.0266,24261.0
2019-04-05 13:30:00,163.95,164.06,163.75,163.95,29984.0,145.0,145.0973,144.8231,145.0,29984.0
2019-04-05 14:00:00,163.99,164.17,163.86,163.92,28440.0,145.0354,145.1946,144.9204,144.9735,28440.0
2019-04-05 14:30:00,163.91,164.26,163.87,164.11,50126.0,144.9646,145.2742,144.9293,145.1415,50126.0
2019-04-05 15:00:00,164.09,164.43,163.93,164.4,44645.0,145.1238,145.4245,144.9823,145.398,44645.0
2019-04-05 15:30:00,164.37,164.57,164.16,164.5,168496.0,145.3715,145.5484,145.1858,145.4865,168496.0
2019-04-08 09:30:00,164.49,164.76,162.99,163.42,46523.0,145.4776,145.7164,144.151,144.5313,46523.0
2019-04-08 10:00:00,163.23,163.55,163.0,163.15,34088.0,144.3632,144.6463,144.1598,144.2925,34088.0
2019-04-08 10:30:00,163.19,163.66,163.0,163.59,24164.0,144.3279,144.7435,144.1598,144.6816,24164.0
2019-04-08 11:00:00,163.66,163.74,163.24,163.24,26011.0,144.7435,144.8143,144.3721,144.3721,26011.0
2019-04-08 11:30:00,163.25,163.56,163.1,163.13,30341.0,144.3809,144.6551,144.2483,144.2748,30341.0
2019-04-08 12:00:00,163.15,163.41,163.0,163.34,22651.0,144.2925,144.5224,144.1598,144.4605,22651.0
2019-04-08 12:30:00,163.44,163.6,163.25,163.28,13800.0,144.549,144.6905,144.3809,144.4075,13800.0
2019-04-08 13:00:00,163.25,163.59,163.25,163.56,23717.0,144.3809,144.6816,144.3809,144.6551,23717.0
2019-04-08 13:30:00,163.54,163.76,163.39,163.59,25894.0,144.6374,144.832,144.5048,144.6816,25894.0
2019-04-08 14:00:00,163.5,163.73,163.5,163.65,16545.0,144.602,144.8055,144.602,144.7347,16545.0
2019-04-08 14:30:00,163.7,163.77,163.44,163.5,14840.0,144.7789,144.8408,144.549,144.602,14840.0
2019-04-08 15:00:00,163.46,163.59,163.44,163.5,10813.0,144.5667,144.6816,144.549,144.602,10813.0
2019-04-08 15:30:00,163.48,164.07,163.46,163.99,91541.0,144.5843,145.1062,144.5667,145.0354,91541.0
2019-04-09 09:30:00,163.14,163.68,162.54,163.05,60880.0,144.2836,144.7612,143.753,144.204,60880.0
2019-04-09 10:00:00,163.0,163.15,162.75,162.79,15968.0,144.1598,144.2925,143.9387,143.9741,15968.0
2019-04-09 10:30:00,162.85,163.15,162.62,162.78,47484.0,144.0272,144.2925,143.8237,143.9653,47484.0
2019-04-09 11:00:00,162.89,163.19,162.77,163.0,20397.0,144.0625,144.3279,143.9564,144.1598,20397.0
2019-04-09 11:30:00,163.03,163.24,162.67,162.81,28041.0,144.1864,144.3721,143.868,143.9918,28041.0
2019-04-09 12:00:00,162.75,162.79,162.49,162.53,61328.0,143.9387,143.9741,143.7088,143.7442,61328.0
2019-04-09 12:30:00,162.52,163.02,162.37,162.83,41247.0,143.7353,144.1775,143.6026,144.0095,41247.0
2019-04-09 13:00:00,162.79,162.99,162.42,162.96,43580.0,143.9741,144.151,143.6469,144.1245,43580.0
2019-04-09 13:30:00,163.02,163.15,162.77,162.95,35175.0,144.1775,144.2925,143.9564,144.1156,35175.0
2019-04-09 14:00:00,162.93,163.26,162.7,162.71,16971.0,144.0979,144.3898,143.8945,143.9033,16971.0
2019-04-09 14:30:00,162.74,162.99,162.69,162.99,15842.0,143.9299,144.151,143.8857,144.151,15842.0
2019-04-09 15:00:00,162.98,163.15,162.64,162.7,47966.0,144.1421,144.2925,143.8414,143.8945,47966.0
2019-04-09 15:30:00,162.7,163.39,162.7,163.21,94988.0,143.8945,144.5048,143.8945,144.3456,94988.0
2019-04-10 09:30:00,162.99,163.03,162.02,162.03,41371.0,144.151,144.1864,143.2931,143.3019,41371.0
2019-04-10 10:00:00,162.14,162.53,161.87,162.18,19124.0,143.3992,143.7442,143.1604,143.4346,19124.0
2019-04-10 10:30:00,162.21,162.4,161.9,162.17,24273.0,143.4611,143.6292,143.187,143.4258,24273.0
2019-04-10 11:00:00,162.24,162.47,162.12,162.33,22289.0,143.4877,143.6911,143.3815,143.5673,22289.0
2019-04-10 11:30:00,162.51,163.1,162.43,162.66,27503.0,143.7265,144.2483,143.6557,143.8591,27503.0
2019-04-10 12:00:00,162.61,162.85,162.4,162.69,40829.0,143.8149,144.0272,143.6292,143.8857,40829.0
2019-04-10 12:30:00,162.72,163.17,162.68,162.85,50563.0,143.9122,144.3102,143.8768,144.0272,50563.0
2019-04-10 13:00:00,162.91,163.0,162.51,162.54,30143.0,144.0802,144.1598,143.7265,143.753,30143.0
2019-04-10 13:30:00,162.55,162.8,162.42,162.73,24670.0,143.7618,143.9829,143.6469,143.921,24670.0
2019-04-10 14:00:00,162.75,162.99,162.54,162.67,30849.0,143.9387,144.151,143.753,143.868,30849.0
2019-04-10 14:30:00,162.69,162.71,162.27,162.59,32457.0,143.8857,143.9033,143.5142,143.7972,32457.0
2019-04-10 15:00:00,162.61,162.95,162.5,162.84,47530.0,143.8149,144.1156,143.7176,144.0183,47530.0
2019-04-10 15:30:00,162.84,162.99,162.3,162.72,166155.0,144.0183,144.151,143.5407,143.9122,166155.0
2019-04-11 09:30:00,162.41,164.4,162.41,164.09,42350.0,143.638,145.398,143.638,145.1238,42350.0
2019-04-11 10:00:00,164.2,164.22,163.52,164.01,13176.0,145.2211,145.2388,144.6197,145.0531,13176.0
2019-04-11 10:30:00,163.89,165.4,163.87,165.22,48348.0,144.947,146.2824,144.9293,146.1232,48348.0
2019-04-11 11:00:00,165.1,165.23,164.34,164.68,55027.0,146.0171,146.1321,145.3449,145.6456,55027.0
2019-04-11 11:30:00,164.45,164.73,163.84,164.43,20082.0,145.4422,145.6899,144.9027,145.4245,20082.0
2019-04-11 12:00:00,164.47,164.98,164.47,164.75,10079.0,145.4599,145.911,145.4599,145.7076,10079.0
2019-04-11 12:30:00,164.79,165.17,164.72,165.06,9242.0,145.7429,146.079,145.681,145.9817,9242.0
2019-04-11 13:00:00,165.01,165.14,164.84,164.92,8390.0,145.9375,146.0525,145.7872,145.8579,8390.0
2019-04-11 13:30:00,164.88,165.1,164.85,165.05,4530.0,145.8225,146.0171,145.796,145.9729,4530.0
2019-04-11 14:00:00,164.93,165.15,164.89,164.99,5997.0,145.8668,146.0613,145.8314,145.9198,5997.0
2019-04-11 14:30:00,165.04,165.08,164.86,164.98,10908.0,145.964,145.9994,145.8048,145.911,10908.0
2019-04-11 15:00:00,164.98,165.52,164.98,165.39,15187.0,145.911,146.3886,145.911,146.2736,15187.0
2019-04-11 15:30:00,165.42,165.63,165.15,165.26,65807.0,146.3001,146.4858,146.0613,146.1586,65807.0
2019-04-12 09:30:00,165.75,166.87,165.66,166.7,38382.0,146.592,147.5825,146.5124,147.4322,38382.0
2019-04-12 10:00:00,166.7,167.15,166.47,167.15,17005.0,147.4322,147.8302,147.2288,147.8302,17005.0
2019-04-12 10:30:00,167.25,167.32,167.05,167.22,15331.0,147.9186,147.9805,147.7417,147.8921,15331.0
2019-04-12 11:00:00,167.12,167.33,166.79,166.81,17096.0,147.8036,147.9893,147.5118,147.5295,17096.0
2019-04-12 11:30:00,166.81,167.02,166.31,167.02,19510.0,147.5295,147.7152,147.0872,147.7152,19510.0
2019-04-12 12:00:00,166.95,167.31,166.82,167.31,9815.0,147.6533,147.9717,147.5383,147.9717,9815.0
2019-04-12 12:30:00,167.31,167.38,167.15,167.36,17597.0,147.9717,148.0336,147.8302,148.0159,17597.0
2019-04-12 13:00:00,167.36,167.52,167.25,167.52,12180.0,148.0159,148.1574,147.9186,148.1574,12180.0
2019-04-12 13:30:00,167.46,167.46,167.08,167.16,8223.0,148.1043,148.1043,147.7682,147.839,8223.0
2019-04-12 14:00:00,167.13,167.44,167.1,167.19,15863.0,147.8125,148.0866,147.7859,147.8655,15863.0
2019-04-12 14:30:00,167.16,167.4,167.04,167.26,11743.0,147.839,148.0513,147.7329,147.9274,11743.0
2019-04-12 15:00:00,167.3,167.68,167.17,167.68,22388.0,147.9628,148.2989,147.8478,148.2989,22388.0
2019-04-12 15:30:00,167.67,167.99,167.64,167.85,72918.0,148.2901,148.5731,148.2635,148.4492,72918.0
2019-04-15 09:30:00,168.13,168.29,166.69,166.92,26829.0,148.6969,148.8384,147.4233,147.6267,26829.0
2019-04-15 10:00:00,166.95,167.27,166.51,166.51,19190.0,147.6533,147.9363,147.2641,147.2641,19190.0
2019-04-15 10:30:00,166.54,166.67,166.03,166.09,16798.0,147.2907,147.4056,146.8396,146.8927,16798.0
2019-04-15 11:00:00,166.06,166.19,165.58,165.8,26055.0,146.8661,146.9811,146.4416,146.6362,26055.0
2019-04-15 11:30:00,165.75,165.88,165.36,165.45,13461.0,146.592,146.7069,146.2471,146.3266,13461.0
2019-04-15 12:00:00,165.53,165.78,165.49,165.76,9717.0,146.3974,146.6185,146.362,146.6008,9717.0
2019-04-15 12:30:00,165.73,165.85,165.67,165.83,18498.0,146.5743,146.6804,146.5212,146.6627,18498.0
2019-04-15 13:00:00,165.79,165.97,165.65,165.71,22075.0,146.6273,146.7865,146.5035,146.5566,22075.0
2019-04-15 13:30:00,165.73,165.92,165.68,165.77,13737.0,146.5743,146.7423,146.5301,146.6097,13737.0
2019-04-15 14:00:00,165.79,166.01,165.67,165.69,24688.0,146.6273,146.8219,146.5212,146.5389,24688.0
2019-04-15 14:30:00,165.72,165.84,165.48,165.76,14029.0,146.5654,146.6716,146.3532,146.6008,14029.0
2019-04-15 15:00:00,165.69,165.69,165.28,165.31,17914.0,146.5389,146.5389,146.1763,146.2028,17914.0
2019-04-15 15:30:00,165.31,165.81,165.04,165.7,115127.0,146.2028,146.645,145.964,146.5478,115127.0
2019-04-16 09:30:00,165.97,166.8,165.97,166.5,31487.0,146.7865,147.5206,146.7865,147.2553,31487.0
2019-04-16 10:00:00,166.44,167.02,166.39,166.93,8467.0,147.2022,147.7152,147.158,147.6356,8467.0
2019-04-16 10:30:00,166.87,167.11,166.7,166.98,20377.0,147.5825,147.7948,147.4322,147.6798,20377.0
2019-04-16 11:00:00,166.95,167.27,166.92,167.18,12420.0,147.6533,147.9363,147.6267,147.8567,12420.0
2019-04-16 11:30:00,167.0,167.14,166.93,167.08,9476.0,147.6975,147.8213,147.6356,147.7682,9476.0
2019-04-16 12:00:00,166.99,167.19,166.77,166.88,16977.0,147.6886,147.8655,147.4941,147.5914,16977.0
2019-04-16 12:30:00,166.93,167.12,166.85,167.01,26470.0,147.6356,147.8036,147.5648,147.7063,26470.0
2019-04-16 13:00:00,167.01,167.05,166.81,166.81,19337.0,147.7063,147.7417,147.5295,147.5295,19337.0
2019-04-16 13:30:00,166.86,166.86,166.46,166.54,8542.0,147.5737,147.5737,147.2199,147.2907,8542.0
2019-04-16 14:00:00,166.61,166.75,166.44,166.57,16516.0,147.3526,147.4764,147.2022,147.3172,16516.0
2019-04-16 14:30:00,166.53,166.99,166.53,166.76,16793.0,147.2818,147.6886,147.2818,147.4852,16793.0
2019-04-16 15:00:00,166.76,166.9,166.68,166.7,30665.0,147.4852,147.6091,147.4145,147.4322,30665.0
2019-04-16 15:30:00,166.61,166.69,166.02,166.1,68655.0,147.3526,147.4233,146.8308,146.9015,68655.0
2019-04-17 09:30:00,166.35,166.95,166.24,166.43,36574.0,147.1226,147.6533,147.0253,147.1934,36574.0
2019-04-17 10:00:00,166.54,166.54,165.79,166.06,17024.0,147.2907,147.2907,146.6273,146.8661,17024.0
2019-04-17 10:30:00,166.2,167.15,166.19,166.99,26715.0,146.99,147.8302,146.9811,147.6886,26715.0
2019-04-17 11:00:00,166.94,167.04,166.65,166.74,20618.0,147.6444,147.7329,147.3879,147.4675,20618.0
2019-04-17 11:30:00,166.69,166.9,166.53,166.66,69670.0,147.4233,147.6091,147.2818,147.3968,69670.0
2019-04-17 12:00:00,166.61,166.61,165.86,166.29,14165.0,147.3526,147.3526,146.6893,147.0696,14165.0
2019-04-17 12:30:00,166.28,166.42,166.11,166.15,28390.0,147.0607,147.1845,146.9104,146.9457,28390.0
2019-04-17 13:00:00,166.09,166.43,166.09,166.31,16828.0,146.8927,147.1934,146.8927,147.0872,16828.0
2019-04-17 13:30:00,166.35,166.46,166.26,166.36,11932.0,147.1226,147.2199,147.043,147.1315,11932.0
2019-04-17 14:00:00,166.33,166.58,166.27,166.39,18667.0,147.1049,147.326,147.0519,147.158,18667.0
2019-04-17 14:30:00,166.42,166.7,166.35,166.66,16512.0,147.1845,147.4322,147.1226,147.3968,16512.0
2019-04-17 15:00:00,166.66,166.74,166.5,166.63,11322.0,147.3968,147.4675,147.2553,147.3703,11322.0
2019-04-17 15:30:00,166.67,166.67,165.96,166.12,55989.0,147.4056,147.4056,146.7777,146.9192,55989.0
2019-04-18 09:30:00,166.09,167.35,166.09,166.95,50055.0,146.8927,148.007,146.8927,147.6533,50055.0
2019-04-18 10:00:00,166.95,167.08,166.03,166.06,10291.0,147.6533,147.7682,146.8396,146.8661,10291.0
2019-04-18 10:30:00,166.14,166.15,165.68,166.15,10862.0,146.9369,146.9457,146.5301,146.9457,10862.0
2019-04-18 11:00:00,166.21,166.4,165.99,165.99,6085.0,146.9988,147.1668,146.8042,146.8042,6085.0
2019-04-18 11:30:00,166.06,166.34,166.06,166.16,7054.0,146.8661,147.1138,146.8661,146.9546,7054.0
2019-04-18 12:00:00,166.19,166.25,166.01,166.07,11815.0,146.9811,147.0342,146.8219,146.875,11815.0
2019-04-18 12:30:00,166.08,166.08,165.94,166.0,13304.0,146.8838,146.8838,146.76,146.8131,13304.0
2019-04-18 13:00:00,166.0,166.03,165.64,165.64,17181.0,146.8131,146.8396,146.4947,146.4947,17181.0
2019-04-18 13:30:00,165.67,165.78,165.54,165.78,16520.0,146.5212,146.6185,146.4062,146.6185,16520.0
2019-04-18 14:00:00,165.77,165.86,165.6,165.72,18817.0,146.6097,146.6893,146.4593,146.5654,18817.0
2019-04-18 14:30:00,165.71,165.79,165.6,165.69,14876.0,146.5566,146.6273,146.4593,146.5389,14876.0
2019-04-18 15:00:00,165.64,165.71,165.55,165.63,12878.0,146.4947,146.5566,146.4151,146.4858,12878.0
2019-04-18 15:30:00,165.62,165.92,165.56,165.65,77206.0,146.477,146.7423,146.4239,146.5035,77206.0
2019-04-22 09:30:00,165.07,165.25,163.62,165.06,110447.0,145.9906,146.1498,144.7082,145.9817,110447.0
2019-04-22 10:00:00,165.14,165.25,164.82,165.0,27393.0,146.0525,146.1498,145.7695,145.9287,27393.0
2019-04-22 10:30:00,164.97,165.5,164.97,165.24,15867.0,145.9021,146.3709,145.9021,146.1409,15867.0
2019-04-22 11:00:00,165.25,165.39,165.07,165.3,18248.0,146.1498,146.2736,145.9906,146.194,18248.0
2019-04-22 11:30:00,165.25,165.45,165.12,165.12,11829.0,146.1498,146.3266,146.0348,146.0348,11829.0
2019-04-22 12:00:00,165.12,165.2,164.76,164.97,14591.0,146.0348,146.1055,145.7164,145.9021,14591.0
2019-04-22 12:30:00,164.99,165.17,164.82,165.17,17081.0,145.9198,146.079,145.7695,146.079,17081.0
2019-04-22 13:00:00,165.14,165.16,164.81,164.86,22065.0,146.0525,146.0702,145.7606,145.8048,22065.0
2019-04-22 13:30:00,164.86,165.45,164.85,165.26,24159.0,145.8048,146.3266,145.796,146.1586,24159.0
2019-04-22 14:00:00,165.23,165.32,165.17,165.22,18916.0,146.1321,146.2117,146.079,146.1232,18916.0
2019-04-22 14:30:00,165.23,165.23,164.69,164.75,26415.0,146.1321,146.1321,145.6545,145.7076,26415.0
2019-04-22 15:00:00,164.78,164.89,164.69,164.78,21817.0,145.7341,145.8314,145.6545,145.7341,21817.0
2019-04-22 15:30:00,164.77,164.89,164.64,164.81,56082.0,145.7252,145.8314,145.6103,145.7606,56082.0
2019-04-23 09:30:00,166.59,167.92,165.99,167.52,89643.0,147.3349,148.5112,146.8042,148.1574,89643.0
2019-04-23 10:00:00,167.5,168.12,167.34,167.61,20813.0,148.1397,148.688,147.9982,148.237,20813.0
2019-04-23 10:30:00,167.61,167.7,166.83,166.96,41274.0,148.237,148.3166,147.5471,147.6621,41274.0
2019-04-23 11:00:00,167.0,167.94,167.0,167.67,24485.0,147.6975,148.5288,147.6975,148.2901,24485.0
2019-04-23 11:30:00,167.67,168.07,167.46,167.6,19033.0,148.2901,148.6438,148.1043,148.2281,19033.0
2019-04-23 12:00:00,167.56,168.28,167.56,168.01,24705.0,148.1928,148.8295,148.1928,148.5908,24705.0
2019-04-23 12:30:00,168.0,168.0,167.61,167.7,25027.0,148.5819,148.5819,148.237,148.3166,25027.0
2019-04-23 13:00:00,167.71,168.1,167.71,167.94,26801.0,148.3254,148.6704,148.3254,148.5288,26801.0
2019-04-23 13:30:00,167.89,168.01,167.62,167.66,22429.0,148.4846,148.5908,148.2458,148.2812,22429.0
2019-04-23 14:00:00,167.7,167.86,167.34,167.48,21666.0,148.3166,148.4581,147.9982,148.122,21666.0
2019-04-23 14:30:00,167.47,167.53,167.15,167.15,28304.0,148.1132,148.1662,147.8302,147.8302,28304.0
2019-04-23 15:00:00,167.11,167.36,167.0,167.04,34171.0,147.7948,148.0159,147.6975,147.7329,34171.0
2019-04-23 15:30:00,167.02,167.64,166.94,167.48,162967.0,147.7152,148.2635,147.6444,148.122,162967.0
2019-04-24 09:30:00,168.14,168.4,166.98,167.9,54659.0,148.7057,148.9357,147.6798,148.4935,54659.0
2019-04-24 10:00:00,167.87,168.3,167.25,168.07,26816.0,148.4669,148.8472,147.9186,148.6438,26816.0
2019-04-24 10:30:00,167.88,168.25,167.81,168.04,9005.0,148.4758,148.803,148.4139,148.6173,9005.0
2019-04-24 11:00:00,168.0,168.12,166.86,166.95,18526.0,148.5819,148.688,147.5737,147.6533,18526.0
2019-04-24 11:30:00,167.02,167.02,165.97,166.26,25878.0,147.7152,147.7152,146.7865,147.043,25878.0
2019-04-24 12:00:00,166.33,166.36,165.83,165.84,16995.0,147.1049,147.1315,146.6627,146.6716,16995.0
2019-04-24 12:30:00,165.89,166.19,165.89,165.91,5354.0,146.7158,146.9811,146.7158,146.7335,5354.0
2019-04-24 13:00:00,165.96,166.35,165.84,166.3,19253.0,146.7777,147.1226,146.6716,147.0784,19253.0
2019-04-24 13:30:00,166.25,166.99,166.11,166.86,36705.0,147.0342,147.6886,146.9104,147.5737,36705.0
2019-04-24 14:00:00,166.77,166.85,166.51,166.77,27395.0,147.4941,147.5648,147.2641,147.4941,27395.0
2019-04-24 14:30:00,166.73,166.85,166.39,166.4,13450.0,147.4587,147.5648,147.158,147.1668,13450.0
2019-04-24 15:00:00,166.4,166.59,166.33,166.53,22663.0,147.1668,147.3349,147.1049,147.2818,22663.0
2019-04-24 15:30:00,166.61,166.61,166.22,166.41,89012.0,147.3526,147.3526,147.0076,147.1757,89012.0
2019-04-25 09:30:00,165.84,165.84,163.8,164.11,36676.0,146.6716,146.6716,144.8674,145.1415,36676.0
2019-04-25 10:00:00,164.25,164.53,163.35,163.62,25110.0,145.2653,145.513,144.4694,144.7082,25110.0
2019-04-25 10:30:00,163.46,164.4,163.16,164.13,16187.0,144.5667,145.398,144.3013,145.1592,16187.0
2019-04-25 11:00:00,164.03,165.19,164.03,164.92,14749.0,145.0708,146.0967,145.0708,145.8579,14749.0
2019-04-25 11:30:00,165.06,166.02,164.75,165.81,32919.0,145.9817,146.8308,145.7076,146.645,32919.0
2019-04-25 12:00:00,165.78,165.96,165.31,165.31,18638.0,146.6185,146.7777,146.2028,146.2028,18638.0
2019-04-25 12:30:00,165.36,165.49,165.19,165.49,7257.0,146.2471,146.362,146.0967,146.362,7257.0
2019-04-25 13:00:00,165.45,165.59,165.25,165.52,22383.0,146.3266,146.4505,146.1498,146.3886,22383.0
2019-04-25 13:30:00,165.54,165.54,164.96,165.14,12539.0,146.4062,146.4062,145.8933,146.0525,12539.0
2019-04-25 14:00:00,165.13,165.34,164.92,165.07,13736.0,146.0436,146.2294,145.8579,145.9906,13736.0
2019-04-25 14:30:00,165.15,165.29,164.98,165.05,15552.0,146.0613,146.1851,145.911,145.9729,15552.0
2019-04-25 15:00:00,165.04,165.14,164.85,165.03,14299.0,145.964,146.0525,145.796,145.9552,14299.0
2019-04-25 15:30:00,165.07,165.13,164.65,164.76,52404.0,145.9906,146.0436,145.6191,145.7164,52404.0
2019-04-26 09:30:00,165.37,166.34,165.02,166.34,22831.0,146.2559,147.1138,145.9463,147.1138,22831.0
2019-04-26 10:00:00,166.19,166.46,165.79,166.46,12769.0,146.9811,147.2199,146.6273,147.2199,12769.0
2019-04-26 10:30:00,166.37,166.43,166.01,166.19,14339.0,147.1403,147.1934,146.8219,146.9811,14339.0
2019-04-26 11:00:00,166.18,166.78,166.09,166.74,12960.0,146.9723,147.5029,146.8927,147.4675,12960.0
2019-04-26 11:30:00,166.74,166.82,166.51,166.65,9084.0,147.4675,147.5383,147.2641,147.3879,9084.0
2019-04-26 12:00:00,166.65,166.79,166.51,166.67,12318.0,147.3879,147.5118,147.2641,147.4056,12318.0
2019-04-26 12:30:00,166.65,166.68,165.91,165.94,8601.0,147.3879,147.4145,146.7335,146.76,8601.0
2019-04-26 13:00:00,165.98,166.29,165.88,166.04,17750.0,146.7954,147.0696,146.7069,146.8485,17750.0
2019-04-26 13:30:00,166.03,166.23,165.73,165.74,18741.0,146.8396,147.0165,146.5743,146.5831,18741.0
2019-04-26 14:00:00,165.7,166.17,165.58,166.05,15765.0,146.5478,146.9634,146.4416,146.8573,15765.0
2019-04-26 14:30:00,166.06,166.12,165.79,166.03,15704.0,146.8661,146.9192,146.6273,146.8396,15704.0
2019-04-26 15:00:00,166.06,166.28,165.78,165.95,23195.0,146.8661,147.0607,146.6185,146.7689,23195.0
2019-04-26 15:30:00,165.97,166.53,165.79,166.43,85064.0,146.7865,147.2818,146.6273,147.1934,85064.0
2019-04-29 09:30:00,166.2,166.82,165.48,166.59,29041.0,146.99,147.5383,146.3532,147.3349,29041.0
2019-04-29 10:00:00,166.58,167.07,166.5,166.98,38591.0,147.326,147.7594,147.2553,147.6798,38591.0
2019-04-29 10:30:00,166.97,167.57,166.93,167.4,21006.0,147.671,148.2016,147.6356,148.0513,21006.0
2019-04-29 11:00:00,167.38,167.38,166.43,166.58,36070.0,148.0336,148.0336,147.1934,147.326,36070.0
2019-04-29 11:30:00,166.57,166.75,166.09,166.36,27070.0,147.3172,147.4764,146.8927,147.1315,27070.0
2019-04-29 12:00:00,166.4,166.45,166.12,166.21,24686.0,147.1668,147.2111,146.9192,146.9988,24686.0
2019-04-29 12:30:00,166.19,166.3,166.07,166.18,21374.0,146.9811,147.0784,146.875,146.9723,21374.0
2019-04-29 13:00:00,166.13,166.2,165.94,166.09,14331.0,146.9281,146.99,146.76,146.8927,14331.0
2019-04-29 13:30:00,166.08,166.14,165.73,165.8,28837.0,146.8838,146.9369,146.5743,146.6362,28837.0
2019-04-29 14:00:00,165.81,165.86,165.41,165.45,28252.0,146.645,146.6893,146.2913,146.3266,28252.0
2019-04-29 14:30:00,165.45,165.56,165.29,165.49,23918.0,146.3266,146.4239,146.1851,146.362,23918.0
2019-04-29 15:00:00,165.55,165.58,165.28,165.31,33248.0,146.4151,146.4416,146.1763,146.2028,33248.0
2019-04-29 15:30:00,165.32,165.49,165.08,165.18,113521.0,146.2117,146.362,145.9994,146.0879,113521.0
2019-04-30 09:30:00,165.5,167.16,165.5,166.95,99602.0,146.3709,147.839,146.3709,147.6533,99602.0
2019-04-30 10:00:00,166.9,167.0,165.88,166.18,79283.0,147.6091,147.6975,146.7069,146.9723,79283.0
2019-04-30 10:30:00,166.25,166.55,165.93,166.39,44256.0,147.0342,147.2995,146.7512,147.158,44256.0
2019-04-30 11:00:00,166.43,166.84,166.06,166.8,64536.0,147.1934,147.556,146.8661,147.5206,64536.0
2019-04-30 11:30:00,166.81,167.44,166.8,167.08,31284.0,147.5295,148.0866,147.5206,147.7682,31284.0
2019-04-30 12:00:00,167.15,167.2,166.79,167.01,26632.0,147.8302,147.8744,147.5118,147.7063,26632.0
2019-04-30 12:30:00,167.07,167.46,167.07,167.36,21812.0,147.7594,148.1043,147.7594,148.0159,21812.0
2019-04-30 13:00:00,167.36,167.85,167.36,167.38,54646.0,148.0159,148.4492,148.0159,148.0336,54646.0
2019-04-30 13:30:00,167.39,167.93,167.35,167.86,49176.0,148.0424,148.52,148.007,148.4581,49176.0
2019-04-30 14:00:00,167.84,167.84,167.45,167.75,25284.0,148.4404,148.4404,148.0955,148.3608,25284.0
2019-04-30 14:30:00,167.71,168.1,167.69,168.0,36513.0,148.3254,148.6704,148.3077,148.5819,36513.0
2019-04-30 15:00:00,168.01,168.55,167.88,168.27,92848.0,148.5908,149.0683,148.4758,148.8207,92848.0
2019-04-30 15:30:00,168.25,169.03,167.88,168.27,203098.0,148.803,149.4929,148.4758,148.8207,203098.0
2019-05-01 09:30:00,173.8,181.22,172.25,180.0,391765.0,153.7115,160.2739,152.3407,159.1949,391765.0
2019-05-01 10:00:00,179.42,180.01,178.37,179.84,242436.0,158.6819,159.2037,157.7533,159.0534,242436.0
2019-05-01 10:30:00,179.86,180.5,179.0,179.61,219883.0,159.0711,159.6371,158.3105,158.85,219883.0
2019-05-01 11:00:00,179.79,181.04,179.56,180.94,127333.0,159.0092,160.1147,158.8058,160.0263,127333.0
2019-05-01 11:30:00,181.01,181.48,180.14,180.7,100472.0,160.0882,160.5038,159.3187,159.814,100472.0
2019-05-01 12:00:00,180.62,181.1,180.36,180.67,81962.0,159.7432,160.1678,159.5133,159.7875,81962.0
2019-05-01 12:30:00,180.64,181.1,180.28,180.28,73526.0,159.7609,160.1678,159.4425,159.4425,73526.0
2019-05-01 13:00:00,180.21,180.7,180.1,180.67,72794.0,159.3806,159.814,159.2833,159.7875,72794.0
2019-05-01 13:30:00,180.67,181.31,180.43,181.02,65940.0,159.7875,160.3535,159.5752,160.097,65940.0
2019-05-01 14:00:00,180.99,181.44,180.11,180.76,110248.0,160.0705,160.4685,159.2922,159.8671,110248.0
2019-05-01 14:30:00,180.76,180.88,179.25,180.71,95875.0,159.8671,159.9732,158.5316,159.8228,95875.0
2019-05-01 15:00:00,180.67,180.92,180.13,180.33,122552.0,159.7875,160.0086,159.3099,159.4868,122552.0
2019-05-01 15:30:00,180.25,180.25,179.56,179.68,288675.0,159.416,159.416,158.8058,158.9119,288675.0
2019-05-02 09:30:00,178.71,180.49,178.12,178.89,194794.0,158.054,159.6283,157.5322,158.2132,194794.0
2019-05-02 10:00:00,178.9,179.16,177.58,177.76,74845.0,158.222,158.452,157.0546,157.2138,74845.0
2019-05-02 10:30:00,177.66,178.17,177.25,177.25,67743.0,157.1254,157.5764,156.7628,156.7628,67743.0
2019-05-02 11:00:00,177.25,177.84,176.93,177.05,56402.0,156.7628,157.2846,156.4797,156.5859,56402.0
2019-05-02 11:30:00,177.05,177.67,176.58,177.49,46222.0,156.5859,157.1342,156.1702,156.975,46222.0
2019-05-02 12:00:00,177.48,177.84,177.1,177.84,50365.0,156.9662,157.2846,156.6301,157.2846,50365.0
2019-05-02 12:30:00,177.84,178.38,177.56,177.67,44061.0,157.2846,157.7621,157.0369,157.1342,44061.0
2019-05-02 13:00:00,177.72,178.8,177.64,178.77,45693.0,157.1784,158.1336,157.1077,158.1071,45693.0
2019-05-02 13:30:00,178.74,179.0,178.35,178.35,62627.0,158.0805,158.3105,157.7356,157.7356,62627.0
2019-05-02 14:00:00,178.38,178.6,177.93,177.98,41135.0,157.7621,157.9567,157.3642,157.4084,41135.0
2019-05-02 14:30:00,177.97,178.17,177.29,177.5,56589.0,157.3995,157.5764,156.7981,156.9839,56589.0
2019-05-02 15:00:00,177.52,177.95,177.52,177.8,58135.0,157.0016,157.3818,157.0016,157.2492,58135.0
2019-05-02 15:30:00,177.79,177.8,177.2,177.78,219386.0,157.2403,157.2492,156.7185,157.2315,219386.0
2019-05-03 09:30:00,178.48,180.05,177.97,180.05,90196.0,157.8506,159.2391,157.3995,159.2391,90196.0
2019-05-03 10:00:00,180.05,180.12,178.47,179.5,96510.0,159.2391,159.301,157.8417,158.7527,96510.0
2019-05-03 10:30:00,179.54,179.93,179.26,179.62,83020.0,158.7881,159.133,158.5404,158.8588,83020.0
2019-05-03 11:00:00,179.63,179.81,179.44,179.72,58790.0,158.8677,159.0269,158.6996,158.9473,58790.0
2019-05-03 11:30:00,179.72,179.75,179.27,179.36,50342.0,158.9473,158.9738,158.5493,158.6289,50342.0
2019-05-03 12:00:00,179.34,179.82,179.34,179.77,82833.0,158.6112,159.0357,158.6112,158.9915,82833.0
2019-05-03 12:30:00,179.77,179.98,179.6,179.96,44798.0,158.9915,159.1772,158.8411,159.1595,44798.0
2019-05-03 13:00:00,179.94,179.95,179.23,179.43,23907.0,159.1418,159.1507,158.5139,158.6908,23907.0
2019-05-03 13:30:00,179.44,179.83,179.36,179.69,22916.0,158.6996,159.0446,158.6289,158.9207,22916.0
2019-05-03 14:00:00,179.67,179.91,179.51,179.66,37945.0,158.903,159.1153,158.7615,158.8942,37945.0
2019-05-03 14:30:00,179.67,179.84,179.56,179.61,33940.0,158.903,159.0534,158.8058,158.85,33940.0
2019-05-03 15:00:00,179.61,179.65,177.66,177.75,68055.0,158.85,158.8854,157.1254,157.205,68055.0
2019-05-03 15:30:00,177.85,178.0,176.87,177.85,274623.0,157.2934,157.4261,156.4267,157.2934,274623.0
2019-05-06 09:30:00,175.98,178.74,175.18,178.03,62364.0,155.6395,158.0805,154.932,157.4526,62364.0
2019-05-06 10:00:00,177.82,177.87,176.6,176.77,28456.0,157.2669,157.3111,156.1879,156.3382,28456.0
2019-05-06 10:30:00,176.78,177.92,176.68,177.71,29449.0,156.3471,157.3553,156.2586,157.1696,29449.0
2019-05-06 11:00:00,177.76,177.79,177.18,177.58,28674.0,157.2138,157.2403,156.7008,157.0546,28674.0
2019-05-06 11:30:00,177.54,177.62,176.99,177.18,20188.0,157.0192,157.09,156.5328,156.7008,20188.0
2019-05-06 12:00:00,177.16,177.29,176.89,177.21,22283.0,156.6832,156.7981,156.4444,156.7274,22283.0
2019-05-06 12:30:00,177.2,177.58,177.1,177.45,23647.0,156.7185,157.0546,156.6301,156.9396,23647.0
2019-05-06 13:00:00,177.45,177.77,177.28,177.7,58877.0,156.9396,157.2227,156.7893,157.1607,58877.0
2019-05-06 13:30:00,177.7,177.73,177.22,177.71,37442.0,157.1607,157.1873,156.7362,157.1696,37442.0
2019-05-06 14:00:00,177.73,178.03,177.43,178.01,36704.0,157.1873,157.4526,156.922,157.4349,36704.0
2019-05-06 14:30:00,178.05,178.58,177.98,178.33,31561.0,157.4703,157.939,157.4084,157.7179,31561.0
2019-05-06 15:00:00,178.33,178.37,177.97,178.11,32157.0,157.7179,157.7533,157.3995,157.5234,32157.0
2019-05-06 15:30:00,178.09,178.7,178.09,178.53,155446.0,157.5057,158.0452,157.5057,157.8948,155446.0
2019-05-07 09:30:00,177.45,177.45,175.79,177.04,84958.0,156.9396,156.9396,155.4715,156.577,84958.0
2019-05-07 10:00:00,177.19,177.53,175.86,177.53,32592.0,156.7097,157.0104,155.5334,157.0104,32592.0
2019-05-07 10:30:00,177.57,177.57,176.69,177.35,13368.0,157.0458,157.0458,156.2675,156.8512,13368.0
2019-05-07 11:00:00,177.2,177.25,176.77,177.11,23138.0,156.7185,156.7628,156.3382,156.6389,23138.0
2019-05-07 11:30:00,177.13,177.22,176.57,177.04,57389.0,156.6566,156.7362,156.1614,156.577,57389.0
2019-05-07 12:00:00,177.11,177.32,176.75,177.1,40224.0,156.6389,156.8247,156.3205,156.6301,40224.0
2019-05-07 12:30:00,177.1,177.49,177.07,177.31,20713.0,156.6301,156.975,156.6036,156.8158,20713.0
2019-05-07 13:00:00,177.3,177.3,176.14,176.38,31462.0,156.807,156.807,155.7811,155.9933,31462.0
2019-05-07 13:30:00,176.38,176.7,176.19,176.65,28831.0,155.9933,156.2763,155.8253,156.2321,28831.0
2019-05-07 14:00:00,176.64,176.87,176.33,176.38,61936.0,156.2233,156.4267,155.9491,155.9933,61936.0
2019-05-07 14:30:00,176.4,177.06,175.49,177.02,51596.0,156.011,156.5947,155.2062,156.5593,51596.0
2019-05-07 15:00:00,176.94,177.05,176.41,176.73,52102.0,156.4886,156.5859,156.0198,156.3029,52102.0
2019-05-07 15:30:00,176.71,177.04,175.99,176.7,153491.0,156.2852,156.577,155.6484,156.2763,153491.0
2019-05-08 09:30:00,177.0,178.63,176.51,178.12,66849.0,156.5417,157.9833,156.1083,157.5322,66849.0
2019-05-08 10:00:00,178.13,178.82,177.67,177.7,34137.0,157.541,158.1513,157.1342,157.1607,34137.0
2019-05-08 10:30:00,177.7,178.63,177.39,178.63,33512.0,157.1607,157.9833,156.8866,157.9833,33512.0
2019-05-08 11:00:00,178.53,179.89,178.41,178.58,68739.0,157.8948,159.0976,157.7887,157.939,68739.0
2019-05-08 11:30:00,178.67,178.84,178.13,178.25,21613.0,158.0186,158.169,157.541,157.6472,21613.0
2019-05-08 12:00:00,178.23,178.26,177.8,178.09,23205.0,157.6295,157.656,157.2492,157.5057,23205.0
2019-05-08 12:30:00,178.06,178.66,177.99,178.57,34589.0,157.4791,158.0098,157.4172,157.9302,34589.0
2019-05-08 13:00:00,178.57,178.84,178.09,178.74,28059.0,157.9302,158.169,157.5057,158.0805,28059.0
2019-05-08 13:30:00,178.75,179.31,178.57,179.15,42932.0,158.0894,158.5847,157.9302,158.4431,42932.0
2019-05-08 14:00:00,179.15,179.26,178.93,178.94,23188.0,158.4431,158.5404,158.2486,158.2574,23188.0
2019-05-08 14:30:00,179.01,179.19,178.95,178.99,14508.0,158.3193,158.4785,158.2663,158.3016,14508.0
2019-05-08 15:00:00,179.06,179.83,179.05,179.77,42778.0,158.3636,159.0446,158.3547,158.9915,42778.0
2019-05-08 15:30:00,179.75,179.99,179.31,179.32,173530.0,158.9738,159.1861,158.5847,158.5935,173530.0
2019-05-09 09:30:00,177.74,178.96,177.3,178.63,69658.0,157.1961,158.2751,156.807,157.9833,69658.0
2019-05-09 10:00:00,178.63,178.8,178.0,178.13,46491.0,157.9833,158.1336,157.4261,157.541,46491.0
2019-05-09 10:30:00,178.14,178.75,178.0,178.06,27877.0,157.5499,158.0894,157.4261,157.4791,27877.0
2019-05-09 11:00:00,178.07,178.42,177.77,177.82,41694.0,157.488,157.7975,157.2227,157.2669,41694.0
2019-05-09 11:30:00,177.98,179.17,177.95,179.17,27975.0,157.4084,158.4608,157.3818,158.4608,27975.0
2019-05-09 12:00:00,179.11,179.35,178.78,178.97,35698.0,158.4078,158.62,158.1159,158.284,35698.0
2019-05-09 12:30:00,179.06,179.91,179.02,179.8,27234.0,158.3636,159.1153,158.3282,159.018,27234.0
2019-05-09 13:00:00,179.82,180.14,179.45,179.82,28572.0,159.0357,159.3187,158.7085,159.0357,28572.0
2019-05-09 13:30:00,179.83,180.2,179.54,179.96,36274.0,159.0446,159.3718,158.7881,159.1595,36274.0
2019-05-09 14:00:00,179.99,180.82,179.71,180.69,103141.0,159.1861,159.9201,158.9384,159.8051,103141.0
2019-05-09 14:30:00,180.72,181.22,180.56,180.6,70236.0,159.8317,160.2739,159.6902,159.7256,70236.0
2019-05-09 15:00:00,180.56,181.07,180.2,181.04,124915.0,159.6902,160.1412,159.3718,160.1147,124915.0
2019-05-09 15:30:00,181.03,181.45,180.56,181.18,170423.0,160.1059,160.4773,159.6902,160.2385,170423.0
2019-05-10 09:30:00,180.44,183.12,180.21,182.22,119686.0,159.584,161.9543,159.3806,161.1583,119686.0
2019-05-10 10:00:00,182.3,182.3,180.62,180.91,36759.0,161.2291,161.2291,159.7432,159.9997,36759.0
2019-05-10 10:30:00,180.89,181.02,180.27,180.36,30519.0,159.982,160.097,159.4337,159.5133,30519.0
2019-05-10 11:00:00,180.4,180.66,179.8,180.19,23097.0,159.5487,159.7786,159.018,159.3629,23097.0
2019-05-10 11:30:00,180.12,180.29,179.66,179.98,41395.0,159.301,159.4514,158.8942,159.1772,41395.0
2019-05-10 12:00:00,179.99,180.77,179.74,180.68,73335.0,159.1861,159.8759,158.965,159.7963,73335.0
2019-05-10 12:30:00,180.68,180.91,180.41,180.56,23294.0,159.7963,159.9997,159.5575,159.6902,23294.0
2019-05-10 13:00:00,180.56,180.69,180.05,180.42,101788.0,159.6902,159.8051,159.2391,159.5664,101788.0
2019-05-10 13:30:00,180.43,180.67,180.19,180.45,28592.0,159.5752,159.7875,159.3629,159.5929,28592.0
2019-05-10 14:00:00,180.45,180.83,179.96,180.09,22224.0,159.5929,159.929,159.1595,159.2745,22224.0
2019-05-10 14:30:00,180.07,180.97,179.98,180.83,42181.0,159.2568,160.0528,159.1772,159.929,42181.0
2019-05-10 15:00:00,180.87,181.85,180.79,181.79,92907.0,159.9643,160.8311,159.8936,160.778,92907.0
2019-05-10 15:30:00,181.83,181.83,181.12,181.67,170985.0,160.8134,160.8134,160.1854,160.6719,170985.0
2019-05-13 09:30:00,179.01,180.1,178.82,179.56,83272.0,158.3193,159.2833,158.1513,158.8058,83272.0
2019-05-13 10:00:00,179.53,180.05,178.95,180.0,56718.0,158.7792,159.2391,158.2663,159.1949,56718.0
2019-05-13 10:30:00,179.95,179.95,179.32,179.59,41249.0,159.1507,159.1507,158.5935,158.8323,41249.0
2019-05-13 11:00:00,179.59,180.21,179.15,179.86,48043.0,158.8323,159.3806,158.4431,159.0711,48043.0
2019-05-13 11:30:00,179.91,180.25,179.65,180.12,28801.0,159.1153,159.416,158.8854,159.301,28801.0
2019-05-13 12:00:00,180.24,180.27,179.7,179.94,33347.0,159.4072,159.4337,158.9296,159.1418,33347.0
2019-05-13 12:30:00,179.97,180.29,179.53,179.53,33388.0,159.1684,159.4514,158.7792,158.7792,33388.0
2019-05-13 13:00:00,179.56,180.04,179.33,179.84,32489.0,158.8058,159.2303,158.6023,159.0534,32489.0
2019-05-13 13:30:00,179.89,181.01,179.85,180.77,62304.0,159.0976,160.0882,159.0622,159.8759,62304.0
2019-05-13 14:00:00,180.75,180.99,179.85,180.54,61370.0,159.8582,160.0705,159.0622,159.6725,61370.0
2019-05-13 14:30:00,180.59,181.3,180.39,181.06,53584.0,159.7167,160.3446,159.5398,160.1324,53584.0
2019-05-13 15:00:00,181.1,181.37,180.5,180.78,100077.0,160.1678,160.4066,159.6371,159.8847,100077.0
2019-05-13 15:30:00,180.77,181.68,180.47,181.47,194390.0,159.8759,160.6807,159.6106,160.495,194390.0
2019-05-14 09:30:00,181.36,181.99,181.0,181.52,49594.0,160.3977,160.9549,160.0793,160.5392,49594.0
2019-05-14 10:00:00,181.6,182.54,181.49,182.53,43921.0,160.61,161.4413,160.5127,161.4325,43921.0
2019-05-14 10:30:00,182.51,182.97,182.18,182.47,24729.0,161.4148,161.8216,161.1229,161.3794,24729.0
2019-05-14 11:00:00,182.46,183.0,182.4,182.88,51526.0,161.3706,161.8482,161.3175,161.742,51526.0
2019-05-14 11:30:00,182.83,182.85,182.44,182.57,44169.0,161.6978,161.7155,161.3529,161.4679,44169.0
2019-05-14 12:00:00,182.57,182.62,181.73,181.77,35714.0,161.4679,161.5121,160.7249,160.7603,35714.0
2019-05-14 12:30:00,181.76,181.87,181.49,181.71,31098.0,160.7515,160.8488,160.5127,160.7073,31098.0
2019-05-14 13:00:00,181.74,182.11,181.67,181.94,29091.0,160.7338,161.061,160.6719,160.9107,29091.0
2019-05-14 13:30:00,181.94,182.22,181.5,181.5,27433.0,160.9107,161.1583,160.5215,160.5215,27433.0
2019-05-14 14:00:00,181.54,182.17,181.41,182.04,15561.0,160.5569,161.1141,160.4419,160.9991,15561.0
2019-05-14 14:30:00,181.98,182.19,181.61,182.08,27763.0,160.946,161.1318,160.6188,161.0345,27763.0
2019-05-14 15:00:00,181.93,182.73,181.93,182.46,24074.0,160.9018,161.6094,160.9018,161.3706,24074.0
2019-05-14 15:30:00,182.5,182.5,181.7,182.11,141108.0,161.4059,161.4059,160.6984,161.061,141108.0
2019-05-15 09:30:00,181.0,181.02,179.68,180.24,31352.0,160.0793,160.097,158.9119,159.4072,31352.0
2019-05-15 10:00:00,180.19,182.82,179.94,182.62,54499.0,159.3629,161.689,159.1418,161.5121,54499.0
2019-05-15 10:30:00,182.72,183.34,182.45,183.33,73257.0,161.6005,162.1489,161.3617,162.14,73257.0
2019-05-15 11:00:00,183.36,183.95,183.18,183.87,38846.0,162.1665,162.6883,162.0073,162.6176,38846.0
2019-05-15 11:30:00,183.84,184.95,183.68,184.89,46948.0,162.5911,163.5728,162.4496,163.5197,46948.0
2019-05-15 12:00:00,184.91,184.96,183.99,184.13,49046.0,163.5374,163.5816,162.7237,162.8475,49046.0
2019-05-15 12:30:00,184.22,185.18,184.11,184.54,56745.0,162.9271,163.7762,162.8299,163.2102,56745.0
2019-05-15 13:00:00,184.53,184.77,184.26,184.29,62181.0,163.2013,163.4136,162.9625,162.989,62181.0
2019-05-15 13:30:00,184.3,184.52,184.14,184.39,77853.0,162.9979,163.1925,162.8564,163.0775,77853.0
2019-05-15 14:00:00,184.39,184.52,184.2,184.46,48063.0,163.0775,163.1925,162.9094,163.1394,48063.0
2019-05-15 14:30:00,184.44,184.48,184.16,184.28,54718.0,163.1217,163.1571,162.8741,162.9802,54718.0
2019-05-15 15:00:00,184.22,184.22,183.72,183.99,66454.0,162.9271,162.9271,162.4849,162.7237,66454.0
2019-05-15 15:30:00,183.99,184.02,183.21,183.5,181643.0,162.7237,162.7503,162.0339,162.2904,181643.0
2019-05-16 09:30:00,183.52,185.15,183.12,184.94,56693.0,162.911,164.358,162.556,164.1716,56693.0
2019-05-16 10:00:00,184.95,185.24,184.7,184.95,28170.0,164.1805,164.4379,163.9585,164.1805,28170.0
2019-05-16 10:30:00,184.94,185.04,184.23,184.4,30014.0,164.1716,164.2604,163.5413,163.6922,30014.0
2019-05-16 11:00:00,184.38,184.74,184.16,184.54,39343.0,163.6745,163.994,163.4792,163.8165,39343.0
2019-05-16 11:30:00,184.58,184.71,184.11,184.19,44455.0,163.852,163.9674,163.4348,163.5058,44455.0
2019-05-16 12:00:00,184.29,184.59,184.29,184.38,17381.0,163.5946,163.8609,163.5946,163.6745,17381.0
2019-05-16 12:30:00,184.41,184.59,184.24,184.32,24437.0,163.7011,163.8609,163.5502,163.6212,24437.0
2019-05-16 13:00:00,184.34,184.47,184.05,184.31,48564.0,163.639,163.7544,163.3815,163.6123,48564.0
2019-05-16 13:30:00,184.28,184.42,184.16,184.35,18552.0,163.5857,163.71,163.4792,163.6478,18552.0
2019-05-16 14:00:00,184.29,184.53,184.24,184.48,17253.0,163.5946,163.8076,163.5502,163.7632,17253.0
2019-05-16 14:30:00,184.45,184.61,184.22,184.3,14448.0,163.7366,163.8786,163.5324,163.6035,14448.0
2019-05-16 15:00:00,184.31,184.38,183.81,184.01,31148.0,163.6123,163.6745,163.1685,163.346,31148.0
2019-05-16 15:30:00,184.01,184.51,183.98,184.37,113209.0,163.346,163.7899,163.3194,163.6656,113209.0
2019-05-17 09:30:00,182.84,184.22,182.67,183.48,81007.0,162.3074,163.5324,162.1565,162.8755,81007.0
2019-05-17 10:00:00,183.54,184.11,183.38,184.04,31224.0,162.9288,163.4348,162.7868,163.3727,31224.0
2019-05-17 10:30:00,184.11,184.58,184.0,184.43,69167.0,163.4348,163.852,163.3371,163.7189,69167.0
2019-05-17 11:00:00,184.47,185.33,184.38,185.3,43627.0,163.7544,164.5178,163.6745,164.4912,43627.0
2019-05-17 11:30:00,185.31,185.73,184.96,185.58,36648.0,164.5,164.8729,164.1893,164.7397,36648.0
2019-05-17 12:00:00,185.59,185.63,185.16,185.2,36243.0,164.7486,164.7841,164.3669,164.4024,36243.0
2019-05-17 12:30:00,185.25,185.33,184.75,185.23,18587.0,164.4468,164.5178,164.0029,164.429,18587.0
2019-05-17 13:00:00,185.34,185.38,184.83,184.85,30524.0,164.5267,164.5622,164.0739,164.0917,30524.0
2019-05-17 13:30:00,184.84,185.01,184.57,184.82,40954.0,164.0828,164.2337,163.8431,164.0651,40954.0
2019-05-17 14:00:00,184.88,184.88,184.2,184.4,21169.0,164.1183,164.1183,163.5147,163.6922,21169.0
2019-05-17 14:30:00,184.44,184.65,184.39,184.54,40999.0,163.7277,163.9141,163.6833,163.8165,40999.0
2019-05-17 15:00:00,184.56,184.6,183.51,183.84,44844.0,163.8343,163.8698,162.9022,163.1951,44844.0
2019-05-17 15:30:00,183.87,184.1,183.32,183.61,140951.0,163.2217,163.4259,162.7335,162.9909,140951.0
2019-05-20 09:30:00,183.35,184.15,183.07,184.05,56054.0,162.7601,163.4703,162.5116,163.3815,56054.0
2019-05-20 10:00:00,184.04,185.28,183.7,185.21,30169.0,163.3727,164.4734,163.0708,164.4113,30169.0
2019-05-20 10:30:00,185.16,185.55,185.11,185.42,62880.0,164.3669,164.7131,164.3225,164.5977,62880.0
2019-05-20 11:00:00,185.44,185.53,185.11,185.38,78963.0,164.6154,164.6953,164.3225,164.5622,78963.0
2019-05-20 11:30:00,185.44,185.58,184.03,184.3,65475.0,164.6154,164.7397,163.3638,163.6035,65475.0
2019-05-20 12:00:00,184.21,184.53,184.01,184.03,23903.0,163.5236,163.8076,163.346,163.3638,23903.0
2019-05-20 12:30:00,184.02,184.03,183.51,183.55,21200.0,163.3549,163.3638,162.9022,162.9377,21200.0
2019-05-20 13:00:00,183.6,183.76,183.44,183.5,18854.0,162.9821,163.1241,162.84,162.8933,18854.0
2019-05-20 13:30:00,183.51,183.64,183.13,183.22,37871.0,162.9022,163.0176,162.5648,162.6447,37871.0
2019-05-20 14:00:00,183.24,183.44,183.0,183.02,29989.0,162.6625,162.84,162.4494,162.4672,29989.0
2019-05-20 14:30:00,183.03,183.13,182.43,183.08,77838.0,162.4761,162.5648,161.9435,162.5205,77838.0
2019-05-20 15:00:00,183.03,183.03,182.35,182.84,29969.0,162.4761,162.4761,161.8724,162.3074,29969.0
2019-05-20 15:30:00,182.81,183.41,182.7,182.98,121994.0,162.2808,162.8134,162.1831,162.4317,121994.0
2019-05-21 09:30:00,184.45,185.55,184.45,184.77,38128.0,163.7366,164.7131,163.7366,164.0207,38128.0
2019-05-21 10:00:00,184.85,185.32,184.24,184.88,28475.0,164.0917,164.5089,163.5502,164.1183,28475.0
2019-05-21 10:30:00,184.84,185.4,184.68,185.39,40005.0,164.0828,164.5799,163.9408,164.571,40005.0
2019-05-21 11:00:00,185.39,185.63,185.12,185.4,69081.0,164.571,164.7841,164.3314,164.5799,69081.0
2019-05-21 11:30:00,185.45,186.1,185.06,186.06,71300.0,164.6243,165.2013,164.2781,165.1658,71300.0
2019-05-21 12:00:00,186.11,186.16,185.53,185.94,31733.0,165.2102,165.2546,164.6953,165.0593,31733.0
2019-05-21 12:30:00,185.94,186.59,185.76,186.31,84607.0,165.0593,165.6363,164.8995,165.3877,84607.0
2019-05-21 13:00:00,186.27,186.52,186.1,186.1,20800.0,165.3522,165.5742,165.2013,165.2013,20800.0
2019-05-21 13:30:00,186.09,186.44,185.99,186.26,20714.0,165.1924,165.5031,165.1037,165.3433,20714.0
2019-05-21 14:00:00,186.28,186.75,186.24,186.66,33135.0,165.3611,165.7783,165.3256,165.6984,33135.0
2019-05-21 14:30:00,186.64,186.86,186.59,186.86,36578.0,165.6807,165.876,165.6363,165.876,36578.0
2019-05-21 15:00:00,186.84,187.36,186.44,187.3,66131.0,165.8582,166.3198,165.5031,166.2666,66131.0
2019-05-21 15:30:00,187.32,188.01,187.2,187.82,308784.0,166.2843,166.8968,166.1778,166.7282,308784.0
2019-05-22 09:30:00,187.61,188.34,187.1,187.94,56620.0,166.5417,167.1898,166.089,166.8347,56620.0
2019-05-22 10:00:00,187.78,187.89,187.13,187.56,23043.0,166.6927,166.7903,166.1156,166.4974,23043.0
2019-05-22 10:30:00,187.55,187.75,187.35,187.55,25588.0,166.4885,166.666,166.3109,166.4885,25588.0
2019-05-22 11:00:00,187.53,187.56,187.21,187.41,14925.0,166.4707,166.4974,166.1867,166.3642,14925.0
2019-05-22 11:30:00,187.41,187.97,187.38,187.97,16653.0,166.3642,166.8613,166.3376,166.8613,16653.0
2019-05-22 12:00:00,187.92,188.1,187.82,187.91,16025.0,166.8169,166.9767,166.7282,166.8081,16025.0
2019-05-22 12:30:00,187.91,188.13,187.58,187.85,43675.0,166.8081,167.0034,166.5151,166.7548,43675.0
2019-05-22 13:00:00,187.85,188.37,187.85,188.37,21954.0,166.7548,167.2164,166.7548,167.2164,21954.0
2019-05-22 13:30:00,188.27,188.72,188.22,188.57,30804.0,167.1276,167.5271,167.0832,167.3939,30804.0
2019-05-22 14:00:00,188.6,188.62,188.17,188.22,42625.0,167.4206,167.4383,167.0389,167.0832,42625.0
2019-05-22 14:30:00,188.21,188.69,188.2,188.67,33126.0,167.0744,167.5005,167.0655,167.4827,33126.0
2019-05-22 15:00:00,188.69,189.22,188.62,189.16,61999.0,167.5005,167.9709,167.4383,167.9177,61999.0
2019-05-22 15:30:00,189.16,189.41,188.31,188.34,117605.0,167.9177,168.1396,167.1631,167.1898,117605.0
2019-05-23 09:30:00,187.07,187.38,185.91,186.64,44719.0,166.0624,166.3376,165.0327,165.6807,44719.0
2019-05-23 10:00:00,186.59,188.3,186.58,188.0,56593.0,165.6363,167.1543,165.6274,166.888,56593.0
2019-05-23 10:30:00,187.9,188.9,187.55,188.5,21159.0,166.7992,167.6869,166.4885,167.3318,21159.0
2019-05-23 11:00:00,188.56,188.56,186.76,187.33,28789.0,167.3851,167.3851,165.7872,166.2932,28789.0
2019-05-23 11:30:00,187.36,187.62,187.09,187.18,38408.0,166.3198,166.5506,166.0801,166.16,38408.0
2019-05-23 12:00:00,187.18,187.35,186.88,187.15,32426.0,166.16,166.3109,165.8937,166.1334,32426.0
2019-05-23 12:30:00,187.18,187.21,186.76,187.0,56991.0,166.16,166.1867,165.7872,166.0002,56991.0
2019-05-23 13:00:00,186.99,187.02,186.28,186.41,29388.0,165.9914,166.018,165.3611,165.4765,29388.0
2019-05-23 13:30:00,186.36,186.81,186.25,186.27,44339.0,165.4321,165.8316,165.3345,165.3522,44339.0
2019-05-23 14:00:00,186.24,187.0,186.05,186.75,59596.0,165.3256,166.0002,165.1569,165.7783,59596.0
2019-05-23 14:30:00,186.79,187.34,186.77,187.11,75327.0,165.8138,166.3021,165.7961,166.0979,75327.0
2019-05-23 15:00:00,187.13,188.24,187.11,188.11,88107.0,166.1156,167.101,166.0979,166.9856,88107.0
2019-05-23 15:30:00,188.09,188.79,187.69,188.53,270700.0,166.9678,167.5892,166.6128,167.3584,270700.0
2019-05-24 09:30:00,189.32,189.49,188.39,188.92,59827.0,168.0597,168.2106,167.2342,167.7046,59827.0
2019-05-24 10:00:00,188.92,189.12,188.78,188.85,41282.0,167.7046,167.8822,167.5804,167.6425,41282.0
2019-05-24 10:30:00,188.87,188.94,187.86,188.12,61629.0,167.6603,167.7224,166.7637,166.9945,61629.0
2019-05-24 11:00:00,188.2,188.66,188.09,188.46,75664.0,167.0655,167.4738,166.9678,167.2963,75664.0
2019-05-24 11:30:00,188.51,188.71,188.27,188.27,76029.0,167.3407,167.5182,167.1276,167.1276,76029.0
2019-05-24 12:00:00,188.26,188.71,187.75,188.3,82554.0,167.1188,167.5182,166.666,167.1543,82554.0
2019-05-24 12:30:00,188.35,188.48,187.72,188.13,29373.0,167.1986,167.314,166.6394,167.0034,29373.0
2019-05-24 13:00:00,188.14,188.26,187.5,187.57,26848.0,167.0122,167.1188,166.4441,166.5062,26848.0
2019-05-24 13:30:00,187.64,188.19,187.64,187.95,18116.0,166.5684,167.0566,166.5684,166.8436,18116.0
2019-05-24 14:00:00,187.89,187.89,187.24,187.26,13294.0,166.7903,166.7903,166.2133,166.2311,13294.0
2019-05-24 14:30:00,187.28,187.41,187.03,187.07,18087.0,166.2488,166.3642,166.0269,166.0624,18087.0
2019-05-24 15:00:00,187.13,187.35,187.09,187.29,24103.0,166.1156,166.3109,166.0801,166.2577,24103.0
2019-05-24 15:30:00,187.28,187.43,186.94,187.14,81654.0,166.2488,166.382,165.947,166.1245,81654.0
2019-05-28 09:30:00,187.0,187.93,187.0,187.2,38413.0,166.0002,166.8258,166.0002,166.1778,38413.0
2019-05-28 10:00:00,187.08,187.71,186.71,186.8,53879.0,166.0713,166.6305,165.7428,165.8227,53879.0
2019-05-28 10:30:00,186.78,186.78,186.04,186.68,59999.0,165.805,165.805,165.1481,165.7162,59999.0
2019-05-28 11:00:00,186.63,186.94,186.51,186.53,28606.0,165.6718,165.947,165.5653,165.583,28606.0
2019-05-28 11:30:00,186.55,187.06,186.4,186.95,28930.0,165.6008,166.0535,165.4676,165.9559,28930.0
2019-05-28 12:00:00,187.03,187.5,186.96,187.5,10358.0,166.0269,166.4441,165.9647,166.4441,10358.0
2019-05-28 12:30:00,187.61,187.79,187.44,187.44,15782.0,166.5417,166.7015,166.3908,166.3908,15782.0
2019-05-28 13:00:00,187.43,187.65,187.28,187.38,11457.0,166.382,166.5773,166.2488,166.3376,11457.0
2019-05-28 13:30:00,187.34,187.45,187.03,187.15,19153.0,166.3021,166.3997,166.0269,166.1334,19153.0
2019-05-28 14:00:00,187.21,187.5,187.06,187.5,24372.0,166.1867,166.4441,166.0535,166.4441,24372.0
2019-05-28 14:30:00,187.42,187.46,186.94,187.02,25879.0,166.3731,166.4086,165.947,166.018,25879.0
2019-05-28 15:00:00,186.96,187.14,186.67,186.68,50850.0,165.9647,166.1245,165.7073,165.7162,50850.0
2019-05-28 15:30:00,186.68,186.77,186.35,186.48,148844.0,165.7162,165.7961,165.4232,165.5386,148844.0
2019-05-29 09:30:00,186.6,187.06,184.51,185.14,155461.0,165.6452,166.0535,163.7899,164.3491,155461.0
2019-05-29 10:00:00,185.33,186.19,184.89,186.01,106258.0,164.5178,165.2812,164.1272,165.1214,106258.0
2019-05-29 10:30:00,186.0,186.59,185.71,186.17,43158.0,165.1125,165.6363,164.8551,165.2635,43158.0
2019-05-29 11:00:00,186.12,186.94,186.08,186.62,69934.0,165.2191,165.947,165.1836,165.6629,69934.0
2019-05-29 11:30:00,186.59,186.63,185.83,186.14,43838.0,165.6363,165.6718,164.9616,165.2368,43838.0
2019-05-29 12:00:00,186.16,186.76,186.08,186.53,25745.0,165.2546,165.7872,165.1836,165.583,25745.0
2019-05-29 12:30:00,186.56,187.06,186.55,186.72,45154.0,165.6097,166.0535,165.6008,165.7517,45154.0
2019-05-29 13:00:00,186.66,187.4,186.56,187.34,26895.0,165.6984,166.3553,165.6097,166.3021,26895.0
2019-05-29 13:30:00,187.37,187.57,187.02,187.04,24352.0,166.3287,166.5062,166.018,166.0358,24352.0
2019-05-29 14:00:00,187.08,187.39,186.49,186.7,26256.0,166.0713,166.3465,165.5475,165.7339,26256.0
2019-05-29 14:30:00,186.67,186.67,185.36,185.36,78298.0,165.7073,165.7073,164.5444,164.5444,78298.0
2019-05-29 15:00:00,185.35,185.35,184.68,184.8,65637.0,164.5355,164.5355,163.9408,164.0473,65637.0
2019-05-29 15:30:00,184.83,186.35,184.79,185.97,176594.0,164.0739,165.4232,164.0384,165.0859,176594.0
2019-05-30 09:30:00,186.23,187.25,186.23,186.84,50285.0,165.3167,166.2222,165.3167,165.8582,50285.0
2019-05-30 10:00:00,186.84,187.86,186.77,187.59,26750.0,165.8582,166.7637,165.7961,166.524,26750.0
2019-05-30 10:30:00,187.57,188.46,187.57,187.83,23965.0,166.5062,167.2963,166.5062,166.737,23965.0
2019-05-30 11:00:00,187.72,188.15,187.58,187.85,25795.0,166.6394,167.0211,166.5151,166.7548,25795.0
2019-05-30 11:30:00,187.93,188.0,186.92,187.19,54321.0,166.8258,166.888,165.9292,166.1689,54321.0
2019-05-30 12:00:00,187.07,187.27,186.7,186.71,38645.0,166.0624,166.2399,165.7339,165.7428,38645.0
2019-05-30 12:30:00,186.71,187.23,186.56,186.97,28626.0,165.7428,166.2044,165.6097,165.9736,28626.0
2019-05-30 13:00:00,187.01,187.19,186.85,186.95,22278.0,166.0091,166.1689,165.8671,165.9559,22278.0
2019-05-30 13:30:00,186.87,186.99,186.6,186.79,34373.0,165.8848,165.9914,165.6452,165.8138,34373.0
2019-05-30 14:00:00,186.82,186.88,186.58,186.7,25544.0,165.8405,165.8937,165.6274,165.7339,25544.0
2019-05-30 14:30:00,186.75,186.98,186.24,186.71,32757.0,165.7783,165.9825,165.3256,165.7428,32757.0
2019-05-30 15:00:00,186.77,186.85,186.2,186.74,42551.0,165.7961,165.8671,165.2901,165.7694,42551.0
2019-05-30 15:30:00,186.74,186.98,186.67,186.68,93784.0,165.7694,165.9825,165.7073,165.7162,93784.0
2019-05-31 09:30:00,185.86,186.37,184.78,185.75,57376.0,164.9883,165.441,164.0296,164.8906,57376.0
2019-05-31 10:00:00,185.67,186.0,185.47,185.76,29355.0,164.8196,165.1125,164.6421,164.8995,29355.0
2019-05-31 10:30:00,185.8,186.53,185.59,186.48,55503.0,164.935,165.583,164.7486,165.5386,55503.0
2019-05-31 11:00:00,186.48,187.73,186.41,187.49,61371.0,165.5386,166.6483,165.4765,166.4352,61371.0
2019-05-31 11:30:00,187.54,187.76,187.17,187.32,32660.0,166.4796,166.6749,166.1512,166.2843,32660.0
2019-05-31 12:00:00,187.26,187.27,186.47,186.58,16592.0,166.2311,166.2399,165.5298,165.6274,16592.0
2019-05-31 12:30:00,186.65,187.19,186.6,187.06,14015.0,165.6896,166.1689,165.6452,166.0535,14015.0
2019-05-31 13:00:00,187.01,187.28,186.99,187.28,15977.0,166.0091,166.2488,165.9914,166.2488,15977.0
2019-05-31 13:30:00,187.2,187.3,186.88,186.96,22316.0,166.1778,166.2666,165.8937,165.9647,22316.0
2019-05-31 14:00:00,186.9,186.99,186.55,186.58,20664.0,165.9115,165.9914,165.6008,165.6274,20664.0
2019-05-31 14:30:00,186.59,186.83,186.43,186.75,28459.0,165.6363,165.8493,165.4943,165.7783,28459.0
2019-05-31 15:00:00,186.69,186.8,186.47,186.75,37561.0,165.7251,165.8227,165.5298,165.7783,37561.0
2019-05-31 15:30:00,186.76,187.25,186.66,187.16,178270.0,165.7872,166.2222,165.6984,166.1423,178270.0
2019-06-03 09:30:00,187.22,187.98,186.5,187.65,39440.0,166.1955,166.8702,165.5564,166.5773,39440.0
2019-06-03 10:00:00,187.38,188.67,187.38,188.33,65649.0,166.3376,167.4827,166.3376,167.1809,65649.0
2019-06-03 10:30:00,188.41,188.84,188.16,188.57,50183.0,167.2519,167.6336,167.03,167.3939,50183.0
2019-06-03 11:00:00,188.68,188.94,188.28,188.67,60940.0,167.4916,167.7224,167.1365,167.4827,60940.0
2019-06-03 11:30:00,188.68,189.42,188.64,189.31,21473.0,167.4916,168.1485,167.4561,168.0508,21473.0
2019-06-03 12:00:00,189.3,189.61,188.78,188.91,66149.0,168.042,168.3172,167.5804,167.6958,66149.0
2019-06-03 12:30:00,188.94,189.7,188.94,189.54,22136.0,167.7224,168.397,167.7224,168.255,22136.0
2019-06-03 13:00:00,189.67,190.17,189.27,189.78,41577.0,168.3704,168.8143,168.0153,168.4681,41577.0
2019-06-03 13:30:00,189.91,189.91,188.8,189.78,32382.0,168.5835,168.5835,167.5981,168.4681,32382.0
2019-06-03 14:00:00,189.85,190.01,189.42,189.54,29525.0,168.5302,168.6722,168.1485,168.255,29525.0
2019-06-03 14:30:00,189.59,189.67,188.97,189.2,45680.0,168.2994,168.3704,167.749,167.9532,45680.0
2019-06-03 15:00:00,189.24,189.51,188.72,188.94,59805.0,167.9887,168.2284,167.5271,167.7224,59805.0
2019-06-03 15:30:00,188.95,190.03,188.62,189.86,107755.0,167.7313,168.69,167.4383,168.5391,107755.0
2019-06-04 09:30:00,191.16,193.96,190.57,193.38,125490.0,169.6931,172.1787,169.1693,171.6638,125490.0
2019-06-04 10:00:00,193.17,194.08,192.38,193.98,61615.0,171.4774,172.2852,170.7761,172.1964,61615.0
2019-06-04 10:30:00,193.89,194.2,193.18,193.64,58663.0,172.1165,172.3917,171.4862,171.8946,58663.0
2019-06-04 11:00:00,193.74,194.31,193.54,194.07,38126.0,171.9834,172.4893,171.8058,172.2763,38126.0
2019-06-04 11:30:00,194.05,194.59,193.88,194.51,59443.0,172.2585,172.7379,172.1076,172.6669,59443.0
2019-06-04 12:00:00,194.48,194.48,193.75,193.83,33266.0,172.6403,172.6403,171.9922,172.0633,33266.0
2019-06-04 12:30:00,193.79,194.39,193.54,194.15,28328.0,172.0277,172.5604,171.8058,172.3473,28328.0
2019-06-04 13:00:00,194.12,194.14,193.07,193.17,34873.0,172.3207,172.3384,171.3886,171.4774,34873.0
2019-06-04 13:30:00,193.15,193.17,192.46,192.48,28712.0,171.4596,171.4774,170.8471,170.8649,28712.0
2019-06-04 14:00:00,192.46,192.61,191.52,191.63,40235.0,170.8471,170.9803,170.0127,170.1103,40235.0
2019-06-04 14:30:00,191.61,192.23,191.56,192.01,36511.0,170.0926,170.6429,170.0482,170.4476,36511.0
2019-06-04 15:00:00,192.02,192.4,191.77,191.89,72594.0,170.4565,170.7938,170.2346,170.3411,72594.0
2019-06-04 15:30:00,191.89,192.34,191.79,192.16,131521.0,170.3411,170.7406,170.2523,170.5808,131521.0
2019-06-05 09:30:00,192.86,194.36,192.86,193.99,67087.0,171.2022,172.5337,171.2022,172.2053,67087.0
2019-06-05 10:00:00,194.14,194.43,193.78,194.03,59347.0,172.3384,172.5959,172.0189,172.2408,59347.0
2019-06-05 10:30:00,194.08,194.99,194.0,194.46,54895.0,172.2852,173.093,172.2142,172.6225,54895.0
2019-06-05 11:00:00,194.47,195.27,194.35,195.24,33229.0,172.6314,173.3415,172.5249,173.3149,33229.0
2019-06-05 11:30:00,195.25,196.74,195.21,196.74,43532.0,173.3238,174.6465,173.2883,174.6465,43532.0
2019-06-05 12:00:00,196.74,196.85,195.94,196.32,94020.0,174.6465,174.7441,173.9363,174.2736,94020.0
2019-06-05 12:30:00,196.29,196.47,195.82,196.38,36401.0,174.247,174.4068,173.8298,174.3269,36401.0
2019-06-05 13:00:00,196.48,197.22,196.48,196.71,31694.0,174.4157,175.0726,174.4157,174.6198,31694.0
2019-06-05 13:30:00,196.77,196.82,196.26,196.73,41458.0,174.6731,174.7175,174.2204,174.6376,41458.0
2019-06-05 14:00:00,196.64,197.5,196.54,197.14,106524.0,174.5577,175.3211,174.4689,175.0015,106524.0
2019-06-05 14:30:00,197.06,197.22,196.73,196.92,43387.0,174.9305,175.0726,174.6376,174.8063,43387.0
2019-06-05 15:00:00,196.92,197.32,196.84,197.2,43694.0,174.8063,175.1613,174.7352,175.0548,43694.0
2019-06-05 15:30:00,197.18,197.99,196.91,197.7,171499.0,175.0371,175.7561,174.7974,175.4987,171499.0
2019-06-06 09:30:00,197.66,197.79,195.96,196.41,142059.0,175.4632,175.5786,173.9541,174.3535,142059.0
2019-06-06 10:00:00,196.42,197.44,196.42,196.67,69611.0,174.3624,175.2679,174.3624,174.5843,69611.0
2019-06-06 10:30:00,196.64,197.59,196.58,197.52,72819.0,174.5577,175.401,174.5044,175.3389,72819.0
2019-06-06 11:00:00,197.56,198.2,197.07,198.14,59736.0,175.3744,175.9425,174.9394,175.8892,59736.0
2019-06-06 11:30:00,198.17,198.23,197.17,197.28,46447.0,175.9159,175.9691,175.0282,175.1258,46447.0
2019-06-06 12:00:00,197.33,197.87,197.12,197.69,41465.0,175.1702,175.6496,174.9838,175.4898,41465.0
2019-06-06 12:30:00,197.69,198.0,197.14,197.25,82949.0,175.4898,175.765,175.0015,175.0992,82949.0
2019-06-06 13:00:00,197.25,197.64,197.09,197.52,46438.0,175.0992,175.4454,174.9572,175.3389,46438.0
2019-06-06 13:30:00,197.5,197.58,197.21,197.34,28043.0,175.3211,175.3921,175.0637,175.1791,28043.0
2019-06-06 14:00:00,197.31,197.69,197.21,197.22,27099.0,175.1525,175.4898,175.0637,175.0726,27099.0
2019-06-06 14:30:00,197.27,197.85,197.24,197.65,34910.0,175.1169,175.6318,175.0903,175.4543,34910.0
2019-06-06 15:00:00,197.73,198.44,197.61,198.17,37870.0,175.5253,176.1556,175.4188,175.9159,37870.0
2019-06-06 15:30:00,198.14,198.4,197.6,197.69,117617.0,175.8892,176.1201,175.4099,175.4898,117617.0
2019-06-07 09:30:00,198.01,198.5,196.83,197.48,38804.0,175.7738,176.2088,174.7264,175.3034,38804.0
2019-06-07 10:00:00,197.53,198.49,197.36,198.49,27151.0,175.3477,176.1999,175.1968,176.1999,27151.0
2019-06-07 10:30:00,198.36,198.64,198.13,198.26,61125.0,176.0845,176.3331,175.8804,175.9958,61125.0
2019-06-07 11:00:00,198.31,198.78,198.21,198.21,31007.0,176.0402,176.4574,175.9514,175.9514,31007.0
2019-06-07 11:30:00,198.21,198.34,197.96,198.25,35772.0,175.9514,176.0668,175.7295,175.9869,35772.0
2019-06-07 12:00:00,198.25,198.52,198.12,198.39,26503.0,175.9869,176.2266,175.8715,176.1112,26503.0
2019-06-07 12:30:00,198.42,198.45,197.76,197.94,36629.0,176.1378,176.1644,175.5519,175.7117,36629.0
2019-06-07 13:00:00,197.91,197.91,197.68,197.79,25830.0,175.6851,175.6851,175.4809,175.5786,25830.0
2019-06-07 13:30:00,197.85,197.93,197.61,197.86,34130.0,175.6318,175.7028,175.4188,175.6407,34130.0
2019-06-07 14:00:00,197.83,198.09,197.8,197.93,52162.0,175.6141,175.8449,175.5874,175.7028,52162.0
2019-06-07 14:30:00,197.95,198.02,197.59,197.62,39914.0,175.7206,175.7827,175.401,175.4276,39914.0
2019-06-07 15:00:00,197.63,198.06,197.39,198.05,66209.0,175.4365,175.8182,175.2235,175.8094,66209.0
2019-06-07 15:30:00,198.05,198.44,197.92,198.19,109143.0,175.8094,176.1556,175.694,175.9336,109143.0
2019-06-10 09:30:00,199.42,200.77,199.42,199.67,161276.0,177.0255,178.2239,177.0255,177.2474,161276.0
2019-06-10 10:00:00,199.78,200.1,199.13,199.24,75257.0,177.3451,177.6291,176.7681,176.8657,75257.0
2019-06-10 10:30:00,199.19,199.62,199.16,199.19,33968.0,176.8213,177.203,176.7947,176.8213,33968.0
2019-06-10 11:00:00,199.39,199.59,199.12,199.33,72757.0,176.9989,177.1764,176.7592,176.9456,72757.0
2019-06-10 11:30:00,199.33,200.16,199.33,199.78,44641.0,176.9456,177.6824,176.9456,177.3451,44641.0
2019-06-10 12:00:00,199.8,199.88,198.9,198.95,47697.0,177.3628,177.4338,176.5639,176.6083,47697.0
2019-06-10 12:30:00,198.95,198.97,198.18,198.25,57674.0,176.6083,176.626,175.9248,175.9869,57674.0
2019-06-10 13:00:00,198.3,198.71,198.3,198.46,59972.0,176.0313,176.3952,176.0313,176.1733,59972.0
2019-06-10 13:30:00,198.48,198.8,198.28,198.28,34711.0,176.1911,176.4751,176.0135,176.0135,34711.0
2019-06-10 14:00:00,198.26,198.26,197.04,197.2,35547.0,175.9958,175.9958,174.9128,175.0548,35547.0
2019-06-10 14:30:00,197.2,197.25,196.88,197.13,44486.0,175.0548,175.0992,174.7707,174.9927,44486.0
2019-06-10 15:00:00,197.12,197.3,196.93,196.96,52452.0,174.9838,175.1436,174.8151,174.8418,52452.0
2019-06-10 15:30:00,196.94,197.14,196.12,196.56,183182.0,174.824,175.0015,174.0961,174.4867,183182.0
2019-06-11 09:30:00,196.58,197.5,191.21,191.32,93879.0,174.5044,175.3211,169.7375,169.8351,93879.0
2019-06-11 10:00:00,191.45,191.68,190.29,191.19,80096.0,169.9505,170.1547,168.9208,169.7197,80096.0
2019-06-11 10:30:00,191.24,191.73,190.84,190.84,136695.0,169.7641,170.1991,169.409,169.409,136695.0
2019-06-11 11:00:00,190.93,191.15,190.04,190.2,94838.0,169.4889,169.6842,168.6989,168.8409,94838.0
2019-06-11 11:30:00,190.09,190.09,188.4,188.87,79647.0,168.7432,168.7432,167.243,167.6603,79647.0
2019-06-11 12:00:00,188.83,188.83,187.74,188.02,45824.0,167.6247,167.6247,166.6571,166.9057,45824.0
2019-06-11 12:30:00,188.08,188.71,187.42,188.01,93000.0,166.959,167.5182,166.3731,166.8968,93000.0
2019-06-11 13:00:00,187.91,188.6,187.75,188.31,63609.0,166.8081,167.4206,166.666,167.1631,63609.0
2019-06-11 13:30:00,188.31,188.77,188.28,188.68,43920.0,167.1631,167.5715,167.1365,167.4916,43920.0
2019-06-11 14:00:00,188.66,188.84,188.36,188.81,41631.0,167.4738,167.6336,167.2075,167.607,41631.0
2019-06-11 14:30:00,188.81,188.81,188.18,188.53,31854.0,167.607,167.607,167.0477,167.3584,31854.0
2019-06-11 15:00:00,188.46,188.52,187.84,188.04,51289.0,167.2963,167.3496,166.7459,166.9235,51289.0
2019-06-11 15:30:00,188.0,188.21,187.82,188.13,145623.0,166.888,167.0744,166.7282,167.0034,145623.0
2019-06-12 09:30:00,188.77,189.75,185.92,186.05,92086.0,167.5715,168.4414,165.0415,165.1569,92086.0
2019-06-12 10:00:00,186.06,186.76,185.84,186.36,89313.0,165.1658,165.7872,164.9705,165.4321,89313.0
2019-06-12 10:30:00,186.37,187.05,186.02,187.0,88308.0,165.441,166.0446,165.1303,166.0002,88308.0
2019-06-12 11:00:00,186.96,187.45,186.92,187.45,60644.0,165.9647,166.3997,165.9292,166.3997,60644.0
2019-06-12 11:30:00,187.47,187.73,186.97,187.05,52131.0,166.4175,166.6483,165.9736,166.0446,52131.0
2019-06-12 12:00:00,187.02,187.48,187.02,187.36,29949.0,166.018,166.4263,166.018,166.3198,29949.0
2019-06-12 12:30:00,187.31,188.01,187.03,187.81,27455.0,166.2754,166.8968,166.0269,166.7193,27455.0
2019-06-12 13:00:00,187.84,187.93,187.39,187.82,44125.0,166.7459,166.8258,166.3465,166.7282,44125.0
2019-06-12 13:30:00,187.84,188.49,187.84,188.37,53145.0,166.7459,167.3229,166.7459,167.2164,53145.0
2019-06-12 14:00:00,188.41,188.96,188.2,188.44,64603.0,167.2519,167.7401,167.0655,167.2785,64603.0
2019-06-12 14:30:00,188.44,188.79,188.35,188.72,33983.0,167.2785,167.5892,167.1986,167.5271,33983.0
2019-06-12 15:00:00,188.7,189.21,188.63,188.94,82326.0,167.5093,167.9621,167.4472,167.7224,82326.0
2019-06-12 15:30:00,188.92,189.04,188.47,188.73,109850.0,167.7046,167.8112,167.3052,167.536,109850.0
2019-06-13 09:30:00,189.02,190.57,188.81,189.14,28571.0,167.7934,169.1693,167.607,167.8999,28571.0
2019-06-13 10:00:00,189.26,189.26,187.59,187.59,21112.0,168.0065,168.0065,166.524,166.524,21112.0
2019-06-13 10:30:00,187.7,188.66,187.16,188.36,37971.0,166.6216,167.4738,166.1423,167.2075,37971.0
2019-06-13 11:00:00,188.41,188.43,187.89,188.21,38629.0,167.2519,167.2697,166.7903,167.0744,38629.0
2019-06-13 11:30:00,188.22,188.34,187.9,188.14,30226.0,167.0832,167.1898,166.7992,167.0122,30226.0
2019-06-13 12:00:00,188.12,188.99,188.08,188.91,24094.0,166.9945,167.7668,166.959,167.6958,24094.0
2019-06-13 12:30:00,188.95,189.88,188.93,189.88,24947.0,167.7313,168.5568,167.7135,168.5568,24947.0
2019-06-13 13:00:00,189.87,189.88,189.5,189.79,21367.0,168.548,168.5568,168.2195,168.4769,21367.0
2019-06-13 13:30:00,189.92,189.92,189.33,189.65,20071.0,168.5923,168.5923,168.0686,168.3527,20071.0
2019-06-13 14:00:00,189.7,190.11,189.68,189.85,26615.0,168.397,168.761,168.3793,168.5302,26615.0
2019-06-13 14:30:00,189.87,190.13,189.69,189.83,27942.0,168.548,168.7788,168.3882,168.5124,27942.0
2019-06-13 15:00:00,189.81,189.83,189.25,189.31,34294.0,168.4947,168.5124,167.9976,168.0508,34294.0
2019-06-13 15:30:00,189.32,189.87,189.18,189.82,88853.0,168.0597,168.548,167.9354,168.5036,88853.0
2019-06-14 09:30:00,189.84,191.29,189.56,191.23,28130.0,168.5213,169.8085,168.2728,169.7552,28130.0
2019-06-14 10:00:00,191.09,191.49,190.83,190.92,93186.0,169.6309,169.986,169.4001,169.48,93186.0
2019-06-14 10:30:00,190.93,191.44,190.5,191.44,51960.0,169.4889,169.9416,169.1072,169.9416,51960.0
2019-06-14 11:00:00,191.47,191.65,190.65,190.97,51607.0,169.9683,170.1281,169.2404,169.5244,51607.0
2019-06-14 11:30:00,191.01,191.12,190.81,190.87,39822.0,169.5599,169.6576,169.3824,169.4357,39822.0
2019-06-14 12:00:00,190.84,190.94,190.1,190.63,28944.0,169.409,169.4978,168.7521,169.2226,28944.0
2019-06-14 12:30:00,190.62,190.71,190.2,190.26,68061.0,169.2137,169.2936,168.8409,168.8942,68061.0
2019-06-14 13:00:00,190.14,190.49,190.08,190.21,11055.0,168.7876,169.0983,168.7344,168.8498,11055.0
2019-06-14 13:30:00,190.27,190.57,190.27,190.42,10267.0,168.903,169.1693,168.903,169.0362,10267.0
2019-06-14 14:00:00,190.3,190.63,190.29,190.52,10593.0,168.9297,169.2226,168.9208,169.125,10593.0
2019-06-14 14:30:00,190.55,190.73,190.36,190.67,16319.0,169.1516,169.3114,168.9829,169.2581,16319.0
2019-06-14 15:00:00,190.69,190.78,190.42,190.49,40503.0,169.2759,169.3558,169.0362,169.0983,40503.0
2019-06-14 15:30:00,190.5,190.93,190.43,190.55,101413.0,169.1072,169.4889,169.0451,169.1516,101413.0
2019-06-17 09:30:00,191.34,191.36,189.03,190.44,45670.0,169.8529,169.8706,167.8023,169.0539,45670.0
2019-06-17 10:00:00,190.25,191.31,190.11,191.24,24398.0,168.8853,169.8262,168.761,169.7641,24398.0
2019-06-17 10:30:00,191.2,191.22,190.51,190.83,28198.0,169.7286,169.7464,169.1161,169.4001,28198.0
2019-06-17 11:00:00,190.94,191.59,190.75,191.31,44597.0,169.4978,170.0748,169.3291,169.8262,44597.0
2019-06-17 11:30:00,191.34,191.38,191.01,191.27,29595.0,169.8529,169.8884,169.5599,169.7907,29595.0
2019-06-17 12:00:00,191.26,191.44,191.12,191.31,20749.0,169.7819,169.9416,169.6576,169.8262,20749.0
2019-06-17 12:30:00,191.27,191.55,191.13,191.44,18492.0,169.7907,170.0393,169.6665,169.9416,18492.0
2019-06-17 13:00:00,191.47,191.49,191.28,191.4,25384.0,169.9683,169.986,169.7996,169.9061,25384.0
2019-06-17 13:30:00,191.4,191.46,191.28,191.44,15479.0,169.9061,169.9594,169.7996,169.9416,15479.0
2019-06-17 14:00:00,191.46,192.63,191.35,192.63,68212.0,169.9594,170.998,169.8618,170.998,68212.0
2019-06-17 14:30:00,192.58,192.86,192.44,192.58,15858.0,170.9536,171.2022,170.8293,170.9536,15858.0
2019-06-17 15:00:00,192.6,192.75,192.22,192.3,16072.0,170.9714,171.1045,170.6341,170.7051,16072.0
2019-06-17 15:30:00,192.3,192.48,191.88,192.06,92855.0,170.7051,170.8649,170.3322,170.492,92855.0
2019-06-18 09:30:00,192.16,195.24,192.15,194.93,60397.0,170.5808,173.3149,170.5719,173.0397,60397.0
2019-06-18 10:00:00,194.82,195.53,193.75,195.48,47939.0,172.9421,173.5723,171.9922,173.528,47939.0
2019-06-18 10:30:00,195.49,195.81,194.89,195.76,51298.0,173.5368,173.8209,173.0042,173.7765,51298.0
2019-06-18 11:00:00,195.78,196.46,195.49,195.73,44596.0,173.7943,174.3979,173.5368,173.7499,44596.0
2019-06-18 11:30:00,195.68,195.94,195.35,195.35,20383.0,173.7055,173.9363,173.4126,173.4126,20383.0
2019-06-18 12:00:00,195.34,195.49,194.9,195.42,27700.0,173.4037,173.5368,173.0131,173.4747,27700.0
2019-06-18 12:30:00,195.43,195.59,195.15,195.56,17542.0,173.4836,173.6256,173.235,173.599,17542.0
2019-06-18 13:00:00,195.52,195.62,195.17,195.17,19432.0,173.5635,173.6522,173.2528,173.2528,19432.0
2019-06-18 13:30:00,195.18,195.41,195.06,195.33,14016.0,173.2617,173.4658,173.1551,173.3948,14016.0
2019-06-18 14:00:00,195.34,196.1,195.25,195.79,23516.0,173.4037,174.0783,173.3238,173.8031,23516.0
2019-06-18 14:30:00,195.79,195.79,195.35,195.65,24860.0,173.8031,173.8031,173.4126,173.6789,24860.0
2019-06-18 15:00:00,195.67,196.05,195.59,195.97,56248.0,173.6966,174.034,173.6256,173.9629,56248.0
2019-06-18 15:30:00,195.94,196.44,195.88,196.37,118539.0,173.9363,174.3802,173.883,174.318,118539.0
2019-06-19 09:30:00,196.43,196.73,195.27,196.1,29501.0,174.3713,174.6376,173.3415,174.0783,29501.0
2019-06-19 10:00:00,196.0,196.48,195.88,196.33,14474.0,173.9896,174.4157,173.883,174.2825,14474.0
2019-06-19 10:30:00,196.35,196.73,196.01,196.47,17539.0,174.3003,174.6376,173.9984,174.4068,17539.0
2019-06-19 11:00:00,196.44,197.92,196.38,197.47,85263.0,174.3802,175.694,174.3269,175.2945,85263.0
2019-06-19 11:30:00,197.45,197.61,197.09,197.43,28784.0,175.2767,175.4188,174.9572,175.259,28784.0
2019-06-19 12:00:00,197.46,197.5,197.11,197.46,15914.0,175.2856,175.3211,174.9749,175.2856,15914.0
2019-06-19 12:30:00,197.46,197.55,197.26,197.35,11798.0,175.2856,175.3655,175.1081,175.188,11798.0
2019-06-19 13:00:00,197.33,197.6,197.24,197.26,17375.0,175.1702,175.4099,175.0903,175.1081,17375.0
2019-06-19 13:30:00,197.28,197.95,197.28,197.75,41457.0,175.1258,175.7206,175.1258,175.543,41457.0
2019-06-19 14:00:00,197.84,198.49,197.1,198.27,38490.0,175.6229,176.1999,174.966,176.0046,38490.0
2019-06-19 14:30:00,198.28,198.77,198.02,198.59,21316.0,176.0135,176.4485,175.7827,176.2887,21316.0
2019-06-19 15:00:00,198.61,198.69,198.35,198.52,34253.0,176.3065,176.3775,176.0757,176.2266,34253.0
2019-06-19 15:30:00,198.56,198.93,198.26,198.38,116011.0,176.2621,176.5905,175.9958,176.1023,116011.0
2019-06-20 09:30:00,200.05,200.42,199.27,199.27,45193.0,177.5848,177.9132,176.8924,176.8924,45193.0
2019-06-20 10:00:00,199.26,199.67,197.8,197.8,40485.0,176.8835,177.2474,175.5874,175.5874,40485.0
2019-06-20 10:30:00,197.79,198.6,197.36,198.47,51216.0,175.5786,176.2976,175.1968,176.1822,51216.0
2019-06-20 11:00:00,198.48,198.84,198.25,198.28,29670.0,176.1911,176.5106,175.9869,176.0135,29670.0
2019-06-20 11:30:00,198.1,198.37,197.94,198.04,20379.0,175.8537,176.0934,175.7117,175.8005,20379.0
2019-06-20 12:00:00,198.07,198.27,197.51,197.85,22537.0,175.8271,176.0046,175.33,175.6318,22537.0
2019-06-20 12:30:00,197.9,198.25,197.71,198.21,12879.0,175.6762,175.9869,175.5075,175.9514,12879.0
2019-06-20 13:00:00,198.28,198.75,198.09,198.75,9785.0,176.0135,176.4307,175.8449,176.4307,9785.0
2019-06-20 13:30:00,198.72,198.96,198.43,198.96,26862.0,176.4041,176.6172,176.1467,176.6172,26862.0
2019-06-20 14:00:00,198.9,199.96,198.7,198.91,52422.0,176.5639,177.5049,176.3864,176.5728,52422.0
2019-06-20 14:30:00,198.75,198.9,198.11,198.83,66619.0,176.4307,176.5639,175.8626,176.5018,66619.0
2019-06-20 15:00:00,198.92,199.22,198.6,199.14,111295.0,176.5817,176.848,176.2976,176.7769,111295.0
2019-06-20 15:30:00,199.11,200.14,199.11,199.41,123788.0,176.7503,177.6647,176.7503,177.0166,123788.0
2019-06-21 09:30:00,199.76,199.76,198.62,199.4,116100.0,177.3273,177.3273,176.3153,177.0078,116100.0
2019-06-21 10:00:00,199.28,200.73,199.17,200.62,44979.0,176.9012,178.1884,176.8036,178.0907,44979.0
2019-06-21 10:30:00,200.58,200.64,199.77,200.1,28468.0,178.0552,178.1085,177.3362,177.6291,28468.0
2019-06-21 11:00:00,200.03,200.6,199.89,199.99,126621.0,177.567,178.073,177.4427,177.5315,126621.0
2019-06-21 11:30:00,200.09,200.13,199.03,199.44,36191.0,177.6203,177.6558,176.6793,177.0433,36191.0
2019-06-21 12:00:00,199.49,199.79,199.3,199.5,19492.0,177.0876,177.354,176.919,177.0965,19492.0
2019-06-21 12:30:00,199.49,199.58,198.67,198.79,42746.0,177.0876,177.1675,176.3597,176.4663,42746.0
2019-06-21 13:00:00,198.81,198.83,198.05,198.16,25505.0,176.484,176.5018,175.8094,175.907,25505.0
2019-06-21 13:30:00,198.23,198.4,197.77,197.81,20778.0,175.9691,176.1201,175.5608,175.5963,20778.0
2019-06-21 14:00:00,197.8,198.13,197.35,197.72,52860.0,175.5874,175.8804,175.188,175.5164,52860.0
2019-06-21 14:30:00,197.83,198.68,197.82,198.55,29183.0,175.6141,176.3686,175.6052,176.2532,29183.0
2019-06-21 15:00:00,198.58,199.07,198.48,198.53,65018.0,176.2798,176.7148,176.1911,176.2355,65018.0
2019-06-21 15:30:00,198.56,198.73,197.15,197.23,326188.0,176.2621,176.413,175.0104,175.0814,326188.0
2019-06-24 09:30:00,197.9,198.23,197.23,197.81,65866.0,175.6762,175.9691,175.0814,175.5963,65866.0
2019-06-24 10:00:00,197.82,199.12,197.67,198.96,50605.0,175.6052,176.7592,175.472,176.6172,50605.0
2019-06-24 10:30:00,199.0,199.15,198.44,198.55,23813.0,176.6527,176.7858,176.1556,176.2532,23813.0
2019-06-24 11:00:00,198.52,199.41,198.21,199.3,25762.0,176.2266,177.0166,175.9514,176.919,25762.0
2019-06-24 11:30:00,199.22,199.54,198.99,199.11,16800.0,176.848,177.132,176.6438,176.7503,16800.0
2019-06-24 12:00:00,199.11,199.27,198.62,198.65,20827.0,176.7503,176.8924,176.3153,176.342,20827.0
2019-06-24 12:30:00,198.7,198.77,198.28,198.31,28022.0,176.3864,176.4485,176.0135,176.0402,28022.0
2019-06-24 13:00:00,198.37,198.6,198.21,198.34,24618.0,176.0934,176.2976,175.9514,176.0668,24618.0
2019-06-24 13:30:00,198.29,198.3,197.47,197.49,32426.0,176.0224,176.0313,175.2945,175.3122,32426.0
2019-06-24 14:00:00,197.51,197.66,197.22,197.24,28887.0,175.33,175.4632,175.0726,175.0903,28887.0
2019-06-24 14:30:00,197.24,197.32,197.06,197.17,23025.0,175.0903,175.1613,174.9305,175.0282,23025.0
2019-06-24 15:00:00,197.15,197.49,197.09,197.26,32683.0,175.0104,175.3122,174.9572,175.1081,32683.0
2019-06-24 15:30:00,197.3,197.66,197.17,197.32,114742.0,175.1436,175.4632,175.0282,175.1613,114742.0
2019-06-25 09:30:00,197.38,198.08,196.31,197.62,114359.0,175.2146,175.836,174.2648,175.4276,114359.0
2019-06-25 10:00:00,197.59,197.98,196.49,196.72,56148.0,175.401,175.7472,174.4245,174.6287,56148.0
2019-06-25 10:30:00,196.81,197.4,196.69,197.31,27853.0,174.7086,175.2323,174.6021,175.1525,27853.0
2019-06-25 11:00:00,197.31,197.9,197.02,197.9,25416.0,175.1525,175.6762,174.895,175.6762,25416.0
2019-06-25 11:30:00,197.89,197.9,196.94,197.14,44964.0,175.6673,175.6762,174.824,175.0015,44964.0
2019-06-25 12:00:00,197.12,197.33,196.82,196.95,27674.0,174.9838,175.1702,174.7175,174.8329,27674.0
2019-06-25 12:30:00,196.94,197.1,196.45,196.75,23304.0,174.824,174.966,174.389,174.6553,23304.0
2019-06-25 13:00:00,196.77,196.79,196.11,196.57,48063.0,174.6731,174.6909,174.0872,174.4956,48063.0
2019-06-25 13:30:00,196.5,196.91,196.16,196.16,22698.0,174.4334,174.7974,174.1316,174.1316,22698.0
2019-06-25 14:00:00,196.21,196.45,195.9,196.17,25412.0,174.176,174.389,173.9008,174.1405,25412.0
2019-06-25 14:30:00,196.08,196.22,195.49,195.89,27104.0,174.0606,174.1849,173.5368,173.8919,27104.0
2019-06-25 15:00:00,195.85,196.22,195.55,195.82,33884.0,173.8564,174.1849,173.5901,173.8298,33884.0
2019-06-25 15:30:00,195.84,196.04,195.56,195.67,120964.0,173.8475,174.0251,173.599,173.6966,120964.0
2019-06-26 09:30:00,195.73,195.73,194.35,195.0,44883.0,173.7499,173.7499,172.5249,173.1019,44883.0
2019-06-26 10:00:00,194.99,195.0,193.0,193.83,42289.0,173.093,173.1019,171.3265,172.0633,42289.0
2019-06-26 10:30:00,193.92,194.08,193.35,194.02,27244.0,172.1431,172.2852,171.6372,172.2319,27244.0
2019-06-26 11:00:00,194.04,194.37,193.9,194.08,21769.0,172.2497,172.5426,172.1254,172.2852,21769.0
2019-06-26 11:30:00,194.0,194.68,193.86,194.68,20646.0,172.2142,172.8178,172.0899,172.8178,20646.0
2019-06-26 12:00:00,194.7,194.86,194.49,194.62,23208.0,172.8356,172.9776,172.6491,172.7645,23208.0
2019-06-26 12:30:00,194.62,195.05,194.61,194.64,19570.0,172.7645,173.1462,172.7557,172.7823,19570.0
2019-06-26 13:00:00,194.61,194.68,194.46,194.47,20886.0,172.7557,172.8178,172.6225,172.6314,20886.0
2019-06-26 13:30:00,194.49,194.6,193.76,194.06,49465.0,172.6491,172.7468,172.0011,172.2674,49465.0
2019-06-26 14:00:00,194.0,194.25,193.54,193.55,46369.0,172.2142,172.4361,171.8058,171.8147,46369.0
2019-06-26 14:30:00,193.51,193.55,192.34,192.36,67770.0,171.7792,171.8147,170.7406,170.7583,67770.0
2019-06-26 15:00:00,192.36,192.52,191.23,191.48,115026.0,170.7583,170.9004,169.7552,169.9772,115026.0
2019-06-26 15:30:00,191.47,192.41,191.05,191.21,317995.0,169.9683,170.8027,169.5954,169.7375,317995.0
2019-06-27 09:30:00,191.04,191.84,190.24,190.75,48436.0,169.5866,170.2967,168.8764,169.3291,48436.0
2019-06-27 10:00:00,190.83,191.22,190.01,190.2,34056.0,169.4001,169.7464,168.6722,168.8409,34056.0
2019-06-27 10:30:00,190.13,190.68,189.69,190.03,32401.0,168.7788,169.267,168.3882,168.69,32401.0
2019-06-27 11:00:00,190.03,190.45,189.77,189.8,29643.0,168.69,169.0628,168.4592,168.4858,29643.0
2019-06-27 11:30:00,189.87,190.63,189.82,190.24,43612.0,168.548,169.2226,168.5036,168.8764,43612.0
2019-06-27 12:00:00,190.24,190.53,190.07,190.11,33310.0,168.8764,169.1338,168.7255,168.761,33310.0
2019-06-27 12:30:00,190.09,190.51,190.08,190.15,30525.0,168.7432,169.1161,168.7344,168.7965,30525.0
2019-06-27 13:00:00,190.13,190.38,190.08,190.37,29210.0,168.7788,169.0007,168.7344,168.9918,29210.0
2019-06-27 13:30:00,190.32,190.75,190.22,190.64,32584.0,168.9474,169.3291,168.8586,169.2315,32584.0
2019-06-27 14:00:00,190.65,190.68,190.21,190.58,40995.0,169.2404,169.267,168.8498,169.1782,40995.0
2019-06-27 14:30:00,190.58,190.83,190.5,190.5,37201.0,169.1782,169.4001,169.1072,169.1072,37201.0
2019-06-27 15:00:00,190.56,190.6,190.08,190.22,73775.0,169.1605,169.196,168.7344,168.8586,73775.0
2019-06-27 15:30:00,190.2,190.22,189.21,189.52,264112.0,168.8409,168.8586,167.9621,168.2373,264112.0
2019-06-28 09:30:00,190.43,190.43,187.71,188.84,80967.0,169.0451,169.0451,166.6305,167.6336,80967.0
2019-06-28 10:00:00,188.8,189.77,188.69,188.83,155050.0,167.5981,168.4592,167.5005,167.6247,155050.0
2019-06-28 10:30:00,188.89,189.88,188.84,189.86,226775.0,167.678,168.5568,167.6336,168.5391,226775.0
2019-06-28 11:00:00,189.86,190.59,189.47,190.28,50226.0,168.5391,169.1871,168.1929,168.9119,50226.0
2019-06-28 11:30:00,190.32,190.42,189.91,189.94,44473.0,168.9474,169.0362,168.5835,168.6101,44473.0
2019-06-28 12:00:00,189.98,190.97,189.82,190.86,54783.0,168.6456,169.5244,168.5036,169.4268,54783.0
2019-06-28 12:30:00,190.86,191.44,190.57,190.96,54818.0,169.4268,169.9416,169.1693,169.5155,54818.0
2019-06-28 13:00:00,190.92,191.18,190.65,191.1,38337.0,169.48,169.7108,169.2404,169.6398,38337.0
2019-06-28 13:30:00,191.1,191.1,190.55,190.63,59930.0,169.6398,169.6398,169.1516,169.2226,59930.0
2019-06-28 14:00:00,190.59,190.74,190.17,190.34,85009.0,169.1871,169.3203,168.8143,168.9652,85009.0
2019-06-28 14:30:00,190.36,190.7,190.1,190.66,103269.0,168.9829,169.2847,168.7521,169.2492,103269.0
2019-06-28 15:00:00,190.6,190.76,190.38,190.42,73221.0,169.196,169.338,169.0007,169.0362,73221.0
2019-06-28 15:30:00,190.44,190.98,188.64,189.19,536634.0,169.0539,169.5333,167.4561,167.9443,536634.0
2019-07-01 09:30:00,189.76,191.0,184.18,184.42,76234.0,168.4503,169.5511,163.4969,163.71,76234.0
2019-07-01 10:00:00,184.39,187.0,184.16,186.5,75198.0,163.6833,166.0002,163.4792,165.5564,75198.0
2019-07-01 10:30:00,186.51,187.58,186.5,186.73,55325.0,165.5653,166.5151,165.5564,165.7606,55325.0
2019-07-01 11:00:00,186.66,186.77,182.85,183.24,151557.0,165.6984,165.7961,162.3163,162.6625,151557.0
2019-07-01 11:30:00,183.29,184.14,183.15,183.36,142854.0,162.7069,163.4614,162.5826,162.769,142854.0
2019-07-01 12:00:00,183.36,184.32,182.61,183.89,140824.0,162.769,163.6212,162.1032,163.2395,140824.0
2019-07-01 12:30:00,183.89,185.97,183.87,184.33,204329.0,163.2395,165.0859,163.2217,163.6301,204329.0
2019-07-01 13:00:00,184.34,184.53,182.13,182.5,128146.0,163.639,163.8076,161.6771,162.0056,128146.0
2019-07-01 13:30:00,182.6,182.7,181.44,182.1,157779.0,162.0944,162.1831,161.0646,161.6505,157779.0
2019-07-01 14:00:00,182.18,182.95,182.0,182.22,205226.0,161.7215,162.4051,161.5617,161.757,205226.0
2019-07-01 14:30:00,182.22,182.33,181.12,181.12,182098.0,161.757,161.8547,160.7806,160.7806,182098.0
2019-07-01 15:00:00,181.12,181.4,180.55,180.55,408544.0,160.7806,161.0291,160.2746,160.2746,408544.0
2019-07-01 15:30:00,180.53,181.69,178.47,179.93,1073762.0,160.2568,161.2866,158.4282,159.7242,1073762.0
2019-07-02 09:30:00,182.39,186.65,181.53,184.09,569478.0,161.9079,165.6896,161.1445,163.417,569478.0
2019-07-02 10:00:00,184.09,185.54,184.03,185.13,272200.0,163.417,164.7042,163.3638,164.3402,272200.0
2019-07-02 10:30:00,185.06,185.34,184.46,184.89,228840.0,164.2781,164.5267,163.7455,164.1272,228840.0
2019-07-02 11:00:00,184.87,185.28,184.61,184.94,144483.0,164.1094,164.4734,163.8786,164.1716,144483.0
2019-07-02 11:30:00,184.94,184.96,183.31,184.05,203476.0,164.1716,164.1893,162.7246,163.3815,203476.0
2019-07-02 12:00:00,184.05,184.36,183.6,183.84,123225.0,163.3815,163.6567,162.9821,163.1951,123225.0
2019-07-02 12:30:00,183.84,184.25,183.72,184.05,118753.0,163.1951,163.5591,163.0886,163.3815,118753.0
2019-07-02 13:00:00,184.03,184.09,183.74,184.01,113237.0,163.3638,163.417,163.1063,163.346,113237.0
2019-07-02 13:30:00,184.02,184.77,183.89,184.68,129574.0,163.3549,164.0207,163.2395,163.9408,129574.0
2019-07-02 14:00:00,184.68,185.99,184.55,185.7,203973.0,163.9408,165.1037,163.8254,164.8462,203973.0
2019-07-02 14:30:00,185.73,185.73,185.02,185.14,136507.0,164.8729,164.8729,164.2426,164.3491,136507.0
2019-07-02 15:00:00,185.15,185.16,184.5,184.99,184881.0,164.358,164.3669,163.781,164.216,184881.0
2019-07-02 15:30:00,184.99,185.8,184.88,185.66,427563.0,164.216,164.935,164.1183,164.8107,427563.0
2019-07-03 09:30:00,185.0,185.38,180.5,184.3,194079.0,164.2248,164.5622,160.2302,163.6035,194079.0
2019-07-03 10:00:00,184.25,184.58,183.51,184.0,98159.0,163.5591,163.852,162.9022,163.3371,98159.0
2019-07-03 10:30:00,184.03,184.94,183.9,184.89,90383.0,163.3638,164.1716,163.2484,164.1272,90383.0
2019-07-03 11:00:00,184.9,185.2,184.38,184.58,82501.0,164.1361,164.4024,163.6745,163.852,82501.0
2019-07-03 11:30:00,184.61,184.92,184.59,184.77,106783.0,163.8786,164.1538,163.8609,164.0207,106783.0
2019-07-03 12:00:00,184.78,184.86,184.49,184.75,103305.0,164.0296,164.1006,163.7721,164.0029,103305.0
2019-07-03 12:30:00,184.75,184.87,183.0,184.16,284722.0,164.0029,164.1094,162.4494,163.4792,284722.0
2019-07-05 09:30:00,184.2,185.46,182.28,182.34,79603.0,163.5147,164.6332,161.8103,161.8636,79603.0
2019-07-05 10:00:00,182.34,183.48,182.33,183.48,53166.0,161.8636,162.8755,161.8547,162.8755,53166.0
2019-07-05 10:30:00,183.48,183.48,181.7,182.56,55195.0,162.8755,162.8755,161.2954,162.0589,55195.0
2019-07-05 11:00:00,182.59,183.56,182.28,183.22,34783.0,162.0855,162.9466,161.8103,162.6447,34783.0
2019-07-05 11:30:00,183.18,184.32,183.18,184.1,35269.0,162.6092,163.6212,162.6092,163.4259,35269.0
2019-07-05 12:00:00,184.09,184.75,184.09,184.69,30466.0,163.417,164.0029,163.417,163.9497,30466.0
2019-07-05 12:30:00,184.71,184.91,184.34,184.38,46592.0,163.9674,164.145,163.639,163.6745,46592.0
2019-07-05 13:00:00,184.42,184.75,184.39,184.74,34956.0,163.71,164.0029,163.6833,163.994,34956.0
2019-07-05 13:30:00,184.75,184.8,184.54,184.64,40286.0,164.0029,164.0473,163.8165,163.9053,40286.0
2019-07-05 14:00:00,184.6,184.8,184.46,184.57,28407.0,163.8698,164.0473,163.7455,163.8431,28407.0
2019-07-05 14:30:00,184.55,184.8,184.55,184.66,36274.0,163.8254,164.0473,163.8254,163.923,36274.0
2019-07-05 15:00:00,184.69,184.96,184.52,184.95,49436.0,163.9497,164.1893,163.7987,164.1805,49436.0
2019-07-05 15:30:00,184.97,185.0,184.51,184.99,153313.0,164.1982,164.2248,163.7899,164.216,153313.0
2019-07-08 09:30:00,184.42,185.13,183.06,183.66,49589.0,163.71,164.3402,162.5027,163.0353,49589.0
2019-07-08 10:00:00,183.69,184.71,183.69,184.47,75620.0,163.062,163.9674,163.062,163.7544,75620.0
2019-07-08 10:30:00,184.48,185.19,184.4,184.84,72149.0,163.7632,164.3935,163.6922,164.0828,72149.0
2019-07-08 11:00:00,184.88,185.05,184.68,184.72,33262.0,164.1183,164.2692,163.9408,163.9763,33262.0
2019-07-08 11:30:00,184.77,185.28,184.69,185.03,49557.0,164.0207,164.4734,163.9497,164.2515,49557.0
2019-07-08 12:00:00,185.04,185.15,184.47,184.74,45298.0,164.2604,164.358,163.7544,163.994,45298.0
2019-07-08 12:30:00,184.74,185.0,184.55,184.87,28809.0,163.994,164.2248,163.8254,164.1094,28809.0
2019-07-08 13:00:00,184.88,184.99,184.66,184.9,26701.0,164.1183,164.216,163.923,164.1361,26701.0
2019-07-08 13:30:00,184.9,185.09,184.57,184.87,45126.0,164.1361,164.3047,163.8431,164.1094,45126.0
2019-07-08 14:00:00,184.83,184.87,183.91,184.18,55452.0,164.0739,164.1094,163.2572,163.4969,55452.0
2019-07-08 14:30:00,184.24,184.7,184.24,184.4,48585.0,163.5502,163.9585,163.5502,163.6922,48585.0
2019-07-08 15:00:00,184.41,184.56,184.16,184.56,74649.0,163.7011,163.8343,163.4792,163.8343,74649.0
2019-07-08 15:30:00,184.55,184.82,184.28,184.68,135878.0,163.8254,164.0651,163.5857,163.9408,135878.0
2019-07-09 09:30:00,185.5,188.07,185.02,187.88,155457.0,164.6687,166.9501,164.2426,166.7814,155457.0
2019-07-09 10:00:00,187.94,188.3,187.5,187.97,131669.0,166.8347,167.1543,166.4441,166.8613,131669.0
2019-07-09 10:30:00,187.95,188.76,187.83,188.34,83089.0,166.8436,167.5626,166.737,167.1898,83089.0
2019-07-09 11:00:00,188.28,189.44,187.83,189.22,81104.0,167.1365,168.1662,166.737,167.9709,81104.0
2019-07-09 11:30:00,189.25,189.82,189.02,189.67,62403.0,167.9976,168.5036,167.7934,168.3704,62403.0
2019-07-09 12:00:00,189.67,191.02,189.66,190.38,113863.0,168.3704,169.5688,168.3615,169.0007,113863.0
2019-07-09 12:30:00,190.34,190.55,189.55,189.81,70573.0,168.9652,169.1516,168.2639,168.4947,70573.0
2019-07-09 13:00:00,189.83,191.12,189.76,190.93,76878.0,168.5124,169.6576,168.4503,169.4889,76878.0
2019-07-09 13:30:00,190.94,191.1,190.43,190.72,53350.0,169.4978,169.6398,169.0451,169.3025,53350.0
2019-07-09 14:00:00,190.71,190.73,190.05,190.13,40193.0,169.2936,169.3114,168.7077,168.7788,40193.0
2019-07-09 14:30:00,190.12,190.43,189.72,190.19,67004.0,168.7699,169.0451,168.4148,168.832,67004.0
2019-07-09 15:00:00,190.19,190.4,189.97,190.14,76585.0,168.832,169.0184,168.6367,168.7876,76585.0
2019-07-09 15:30:00,190.14,191.34,190.07,191.26,255918.0,168.7876,169.8529,168.7255,169.7819,255918.0
2019-07-10 09:30:00,191.53,192.31,190.71,191.79,126817.0,170.0215,170.7139,169.2936,170.2523,126817.0
2019-07-10 10:00:00,191.79,192.2,191.6,191.93,56827.0,170.2523,170.6163,170.0837,170.3766,56827.0
2019-07-10 10:30:00,191.93,192.73,191.43,192.48,75073.0,170.3766,171.0868,169.9328,170.8649,75073.0
2019-07-10 11:00:00,192.46,192.55,191.73,192.21,79902.0,170.8471,170.927,170.1991,170.6252,79902.0
2019-07-10 11:30:00,192.19,192.53,192.15,192.31,54616.0,170.6074,170.9092,170.5719,170.7139,54616.0
2019-07-10 12:00:00,192.32,192.43,192.16,192.34,84058.0,170.7228,170.8205,170.5808,170.7406,84058.0
2019-07-10 12:30:00,192.34,192.54,192.26,192.46,51912.0,170.7406,170.9181,170.6696,170.8471,51912.0
2019-07-10 13:00:00,192.49,192.76,192.47,192.7,38497.0,170.8737,171.1134,170.856,171.0601,38497.0
2019-07-10 13:30:00,192.7,192.83,192.59,192.78,71286.0,171.0601,171.1756,170.9625,171.1312,71286.0
2019-07-10 14:00:00,192.8,192.92,192.67,192.71,47828.0,171.1489,171.2554,171.0335,171.069,47828.0
2019-07-10 14:30:00,192.67,192.71,191.92,192.31,78167.0,171.0335,171.069,170.3677,170.7139,78167.0
2019-07-10 15:00:00,192.23,192.69,192.16,192.54,67311.0,170.6429,171.0513,170.5808,170.9181,67311.0
2019-07-10 15:30:00,192.48,192.65,192.27,192.61,191701.0,170.8649,171.0158,170.6784,170.9803,191701.0
2019-07-11 09:30:00,191.97,194.53,191.2,194.21,101129.0,170.4121,172.6846,169.7286,172.4006,101129.0
2019-07-11 10:00:00,194.16,194.86,193.7,194.62,104933.0,172.3562,172.9776,171.9479,172.7645,104933.0
2019-07-11 10:30:00,194.62,194.99,194.28,194.57,95829.0,172.7645,173.093,172.4627,172.7202,95829.0
2019-07-11 11:00:00,194.54,195.7,194.43,195.55,68087.0,172.6935,173.7233,172.5959,173.5901,68087.0
2019-07-11 11:30:00,195.56,195.69,195.02,195.27,76137.0,173.599,173.7144,173.1196,173.3415,76137.0
2019-07-11 12:00:00,195.23,195.54,194.83,195.19,37288.0,173.306,173.5812,172.951,173.2705,37288.0
2019-07-11 12:30:00,195.23,195.66,194.89,195.58,57524.0,173.306,173.6877,173.0042,173.6167,57524.0
2019-07-11 13:00:00,195.59,195.64,195.15,195.15,45490.0,173.6256,173.67,173.235,173.235,45490.0
2019-07-11 13:30:00,195.2,195.25,194.54,194.55,133959.0,173.2794,173.3238,172.6935,172.7024,133959.0
2019-07-11 14:00:00,194.6,194.82,194.54,194.62,36145.0,172.7468,172.9421,172.6935,172.7645,36145.0
2019-07-11 14:30:00,194.61,194.61,194.04,194.07,39247.0,172.7557,172.7557,172.2497,172.2763,39247.0
2019-07-11 15:00:00,194.1,194.17,193.75,193.85,47469.0,172.3029,172.3651,171.9922,172.081,47469.0
2019-07-11 15:30:00,193.84,194.5,193.64,194.45,153769.0,172.0721,172.658,171.8946,172.6136,153769.0
2019-07-12 09:30:00,195.23,197.39,195.23,196.03,100736.0,173.306,175.2235,173.306,174.0162,100736.0
2019-07-12 10:00:00,196.05,196.81,196.04,196.39,66567.0,174.034,174.7086,174.0251,174.3358,66567.0
2019-07-12 10:30:00,196.39,196.39,195.45,196.1,82374.0,174.3358,174.3358,173.5013,174.0783,82374.0
2019-07-12 11:00:00,196.09,196.35,195.89,196.2,71977.0,174.0695,174.3003,173.8919,174.1671,71977.0
2019-07-12 11:30:00,196.2,197.05,196.07,197.02,48033.0,174.1671,174.9217,174.0517,174.895,48033.0
2019-07-12 12:00:00,197.11,197.14,196.5,196.59,44161.0,174.9749,175.0015,174.4334,174.5133,44161.0
2019-07-12 12:30:00,196.56,196.71,195.98,196.0,44218.0,174.4867,174.6198,173.9718,173.9896,44218.0
2019-07-12 13:00:00,196.0,196.03,194.8,194.8,39445.0,173.9896,174.0162,172.9243,172.9243,39445.0
2019-07-12 13:30:00,194.76,195.11,194.76,195.0,31404.0,172.8888,173.1995,172.8888,173.1019,31404.0
2019-07-12 14:00:00,195.06,195.2,194.99,195.16,29300.0,173.1551,173.2794,173.093,173.2439,29300.0
2019-07-12 14:30:00,195.14,196.2,195.08,195.79,40779.0,173.2261,174.1671,173.1729,173.8031,40779.0
2019-07-12 15:00:00,195.78,196.1,195.35,195.89,47917.0,173.7943,174.0783,173.4126,173.8919,47917.0
2019-07-12 15:30:00,195.89,196.01,195.36,195.78,148678.0,173.8919,173.9984,173.4214,173.7943,148678.0
2019-07-15 09:30:00,195.65,195.65,191.34,193.22,96195.0,173.6789,173.6789,169.8529,171.5218,96195.0
2019-07-15 10:00:00,193.1,194.12,193.09,193.65,39022.0,171.4152,172.3207,171.4064,171.9035,39022.0
2019-07-15 10:30:00,193.64,193.71,192.87,193.34,33471.0,171.8946,171.9567,171.2111,171.6283,33471.0
2019-07-15 11:00:00,193.3,193.48,192.59,192.65,26476.0,171.5928,171.7526,170.9625,171.0158,26476.0
2019-07-15 11:30:00,192.65,192.68,192.33,192.65,26434.0,171.0158,171.0424,170.7317,171.0158,26434.0
2019-07-15 12:00:00,192.62,192.64,192.15,192.27,32993.0,170.9891,171.0069,170.5719,170.6784,32993.0
2019-07-15 12:30:00,192.24,192.39,191.92,191.99,35349.0,170.6518,170.785,170.3677,170.4299,35349.0
2019-07-15 13:00:00,191.92,191.99,191.55,191.67,49346.0,170.3677,170.4299,170.0393,170.1458,49346.0
2019-07-15 13:30:00,191.67,192.13,191.67,191.84,30841.0,170.1458,170.5542,170.1458,170.2967,30841.0
2019-07-15 14:00:00,191.83,191.9,191.52,191.61,46738.0,170.2878,170.35,170.0127,170.0926,46738.0
2019-07-15 14:30:00,191.64,192.01,191.64,191.87,24634.0,170.1192,170.4476,170.1192,170.3234,24634.0
2019-07-15 15:00:00,191.91,191.97,191.52,191.62,34146.0,170.3589,170.4121,170.0127,170.1014,34146.0
2019-07-15 15:30:00,191.6,191.65,191.04,191.52,213093.0,170.0837,170.1281,169.5866,170.0127,213093.0
2019-07-16 09:30:00,191.5,192.74,190.9,191.93,52563.0,169.9949,171.0957,169.4623,170.3766,52563.0
2019-07-16 10:00:00,191.91,191.91,190.58,191.04,47221.0,170.3589,170.3589,169.1782,169.5866,47221.0
2019-07-16 10:30:00,190.96,191.43,190.56,191.23,38467.0,169.5155,169.9328,169.1605,169.7552,38467.0
2019-07-16 11:00:00,191.23,191.32,190.77,190.82,52410.0,169.7552,169.8351,169.3469,169.3913,52410.0
2019-07-16 11:30:00,190.78,191.05,190.75,190.82,22832.0,169.3558,169.5954,169.3291,169.3913,22832.0
2019-07-16 12:00:00,190.77,192.23,190.66,192.18,28251.0,169.3469,170.6429,169.2492,170.5985,28251.0
2019-07-16 12:30:00,192.18,192.9,192.07,192.67,49829.0,170.5985,171.2377,170.5009,171.0335,49829.0
2019-07-16 13:00:00,192.7,192.84,192.16,192.38,31328.0,171.0601,171.1844,170.5808,170.7761,31328.0
2019-07-16 13:30:00,192.34,192.49,192.1,192.21,37583.0,170.7406,170.8737,170.5275,170.6252,37583.0
2019-07-16 14:00:00,192.12,192.34,192.0,192.32,19776.0,170.5453,170.7406,170.4388,170.7228,19776.0
2019-07-16 14:30:00,192.34,192.82,192.27,192.73,29868.0,170.7406,171.1667,170.6784,171.0868,29868.0
2019-07-16 15:00:00,192.74,193.19,192.73,193.02,40006.0,171.0957,171.4951,171.0868,171.3442,40006.0
2019-07-16 15:30:00,193.05,193.06,192.6,192.66,114038.0,171.3708,171.3797,170.9714,171.0246,114038.0
2019-07-17 09:30:00,192.83,193.84,192.71,192.87,62027.0,171.1756,172.0721,171.069,171.2111,62027.0
2019-07-17 10:00:00,192.89,193.2,192.71,193.03,73950.0,171.2288,171.504,171.069,171.3531,73950.0
2019-07-17 10:30:00,192.95,193.23,192.8,193.23,27754.0,171.2821,171.5306,171.1489,171.5306,27754.0
2019-07-17 11:00:00,193.26,194.25,193.09,193.11,29287.0,171.5573,172.4361,171.4064,171.4241,29287.0
2019-07-17 11:30:00,193.17,193.69,193.11,193.63,54978.0,171.4774,171.939,171.4241,171.8857,54978.0
2019-07-17 12:00:00,193.71,193.84,193.49,193.57,36741.0,171.9567,172.0721,171.7614,171.8325,36741.0
2019-07-17 12:30:00,193.53,193.9,193.47,193.89,36857.0,171.7969,172.1254,171.7437,172.1165,36857.0
2019-07-17 13:00:00,193.88,194.08,193.77,194.06,35232.0,172.1076,172.2852,172.01,172.2674,35232.0
2019-07-17 13:30:00,194.08,194.35,194.0,194.13,51390.0,172.2852,172.5249,172.2142,172.3296,51390.0
2019-07-17 14:00:00,194.13,194.28,193.5,193.59,59861.0,172.3296,172.4627,171.7703,171.8502,59861.0
2019-07-17 14:30:00,193.62,193.7,193.48,193.61,50384.0,171.8768,171.9479,171.7526,171.868,50384.0
2019-07-17 15:00:00,193.6,194.11,193.5,193.54,108076.0,171.8591,172.3118,171.7703,171.8058,108076.0
2019-07-17 15:30:00,193.53,194.48,193.49,193.89,245513.0,171.7969,172.6403,171.7614,172.1165,245513.0
2019-07-18 09:30:00,194.24,194.92,194.1,194.92,75417.0,172.4272,173.0308,172.3029,173.0308,75417.0
2019-07-18 10:00:00,194.92,194.95,193.0,193.15,64410.0,173.0308,173.0575,171.3265,171.4596,64410.0
2019-07-18 10:30:00,193.14,193.57,192.66,192.77,32332.0,171.4507,171.8325,171.0246,171.1223,32332.0
2019-07-18 11:00:00,192.71,192.89,191.63,191.78,51548.0,171.069,171.2288,170.1103,170.2435,51548.0
2019-07-18 11:30:00,191.8,192.68,191.76,192.24,32587.0,170.2612,171.0424,170.2257,170.6518,32587.0
2019-07-18 12:00:00,192.2,192.7,192.15,192.7,38086.0,170.6163,171.0601,170.5719,171.0601,38086.0
2019-07-18 12:30:00,192.69,192.91,192.3,192.9,26710.0,171.0513,171.2466,170.7051,171.2377,26710.0
2019-07-18 13:00:00,192.94,193.25,192.93,193.06,30685.0,171.2732,171.5484,171.2643,171.3797,30685.0
2019-07-18 13:30:00,193.06,193.23,192.83,193.13,35976.0,171.3797,171.5306,171.1756,171.4419,35976.0
2019-07-18 14:00:00,193.1,194.07,192.91,193.94,53064.0,171.4152,172.2763,171.2466,172.1609,53064.0
2019-07-18 14:30:00,193.91,194.15,193.58,193.82,44801.0,172.1343,172.3473,171.8413,172.0544,44801.0
2019-07-18 15:00:00,193.82,194.4,193.82,194.4,41258.0,172.0544,172.5692,172.0544,172.5692,41258.0
2019-07-18 15:30:00,194.36,194.63,193.7,194.08,228068.0,172.5337,172.7734,171.9479,172.2852,228068.0
2019-07-19 09:30:00,194.84,195.15,192.34,192.84,81382.0,172.9598,173.235,170.7406,171.1844,81382.0
2019-07-19 10:00:00,192.97,193.05,191.51,191.51,68253.0,171.2998,171.3708,170.0038,170.0038,68253.0
2019-07-19 10:30:00,191.51,191.71,190.84,190.91,74138.0,170.0038,170.1813,169.409,169.4712,74138.0
2019-07-19 11:00:00,190.92,191.93,190.9,191.26,120108.0,169.48,170.3766,169.4623,169.7819,120108.0
2019-07-19 11:30:00,191.32,192.36,191.29,192.27,107380.0,169.8351,170.7583,169.8085,170.6784,107380.0
2019-07-19 12:00:00,192.29,193.56,192.25,193.53,29451.0,170.6962,171.8236,170.6607,171.7969,29451.0
2019-07-19 12:30:00,193.5,194.23,193.46,194.18,46934.0,171.7703,172.4183,171.7348,172.3739,46934.0
2019-07-19 13:00:00,194.13,194.67,194.03,194.55,32868.0,172.3296,172.8089,172.2408,172.7024,32868.0
2019-07-19 13:30:00,194.48,194.48,193.92,194.06,27353.0,172.6403,172.6403,172.1431,172.2674,27353.0
2019-07-19 14:00:00,194.09,194.46,193.75,193.88,26398.0,172.2941,172.6225,171.9922,172.1076,26398.0
2019-07-19 14:30:00,193.92,194.1,193.6,193.97,22402.0,172.1431,172.3029,171.8591,172.1875,22402.0
2019-07-19 15:00:00,193.97,194.01,193.11,193.57,32212.0,172.1875,172.223,171.4241,171.8325,32212.0
2019-07-19 15:30:00,193.6,194.19,193.42,193.49,96704.0,171.8591,172.3828,171.6993,171.7614,96704.0
2019-07-22 09:30:00,193.83,195.18,193.33,195.0,38393.0,172.0633,173.2617,171.6194,173.1019,38393.0
2019-07-22 10:00:00,194.97,194.97,193.86,194.17,24691.0,173.0752,173.0752,172.0899,172.3651,24691.0
2019-07-22 10:30:00,194.18,195.1,194.11,195.05,30465.0,172.3739,173.1906,172.3118,173.1462,30465.0
2019-07-22 11:00:00,195.13,195.59,195.13,195.45,46629.0,173.2173,173.6256,173.2173,173.5013,46629.0
2019-07-22 11:30:00,195.43,195.67,194.56,194.9,26214.0,173.4836,173.6966,172.7113,173.0131,26214.0
2019-07-22 12:00:00,194.9,195.16,194.79,195.02,15552.0,173.0131,173.2439,172.9154,173.1196,15552.0
2019-07-22 12:30:00,195.03,195.44,195.02,195.26,23111.0,173.1285,173.4925,173.1196,173.3327,23111.0
2019-07-22 13:00:00,195.22,196.14,195.05,196.14,40866.0,173.2972,174.1138,173.1462,174.1138,40866.0
2019-07-22 13:30:00,196.13,196.45,195.88,195.88,22695.0,174.105,174.389,173.883,173.883,22695.0
2019-07-22 14:00:00,195.92,196.16,195.67,196.15,29935.0,173.9185,174.1316,173.6966,174.1227,29935.0
2019-07-22 14:30:00,196.19,196.23,195.55,195.66,20732.0,174.1582,174.1937,173.5901,173.6877,20732.0
2019-07-22 15:00:00,195.59,195.76,195.18,195.31,38277.0,173.6256,173.7765,173.2617,173.3771,38277.0
2019-07-22 15:30:00,195.3,195.36,194.83,194.93,98950.0,173.3682,173.4214,172.951,173.0397,98950.0
2019-07-23 09:30:00,196.09,196.25,192.0,192.31,125578.0,174.0695,174.2115,170.4388,170.7139,125578.0
2019-07-23 10:00:00,192.39,192.66,190.94,191.16,103417.0,170.785,171.0246,169.4978,169.6931,103417.0
2019-07-23 10:30:00,191.11,192.51,191.04,192.46,37908.0,169.6487,170.8915,169.5866,170.8471,37908.0
2019-07-23 11:00:00,192.52,193.38,192.01,192.01,44840.0,170.9004,171.6638,170.4476,170.4476,44840.0
2019-07-23 11:30:00,191.98,192.46,191.53,192.21,36492.0,170.421,170.8471,170.0215,170.6252,36492.0
2019-07-23 12:00:00,192.21,192.52,191.77,192.25,20933.0,170.6252,170.9004,170.2346,170.6607,20933.0
2019-07-23 12:30:00,192.25,192.94,192.25,192.87,24522.0,170.6607,171.2732,170.6607,171.2111,24522.0
2019-07-23 13:00:00,192.92,193.2,192.71,193.2,33755.0,171.2554,171.504,171.069,171.504,33755.0
2019-07-23 13:30:00,193.21,194.3,192.98,194.19,27888.0,171.5129,172.4805,171.3087,172.3828,27888.0
2019-07-23 14:00:00,194.33,194.33,193.77,193.78,61200.0,172.5071,172.5071,172.01,172.0189,61200.0
2019-07-23 14:30:00,193.79,193.89,193.57,193.7,68736.0,172.0277,172.1165,171.8325,171.9479,68736.0
2019-07-23 15:00:00,193.71,194.17,193.52,194.15,84295.0,171.9567,172.3651,171.7881,172.3473,84295.0
2019-07-23 15:30:00,194.17,194.86,194.13,194.39,265026.0,172.3651,172.9776,172.3296,172.5604,265026.0
2019-07-24 09:30:00,194.0,195.92,192.99,195.55,62903.0,172.2142,173.9185,171.3176,173.5901,62903.0
2019-07-24 10:00:00,195.49,196.23,195.21,195.63,48275.0,173.5368,174.1937,173.2883,173.6611,48275.0
2019-07-24 10:30:00,195.7,196.93,195.7,196.87,40048.0,173.7233,174.8151,173.7233,174.7619,40048.0
2019-07-24 11:00:00,196.92,197.29,196.61,197.23,47224.0,174.8063,175.1347,174.5311,175.0814,47224.0
2019-07-24 11:30:00,197.24,197.66,197.13,197.21,32002.0,175.0903,175.4632,174.9927,175.0637,32002.0
2019-07-24 12:00:00,197.26,197.31,196.56,196.61,36638.0,175.1081,175.1525,174.4867,174.5311,36638.0
2019-07-24 12:30:00,196.62,196.72,196.4,196.5,28488.0,174.5399,174.6287,174.3446,174.4334,28488.0
2019-07-24 13:00:00,196.57,196.97,196.38,196.95,26287.0,174.4956,174.8506,174.3269,174.8329,26287.0
2019-07-24 13:30:00,196.88,198.1,196.88,198.01,30763.0,174.7707,175.8537,174.7707,175.7738,30763.0
2019-07-24 14:00:00,198.05,198.14,197.74,197.94,25067.0,175.8094,175.8892,175.5342,175.7117,25067.0
2019-07-24 14:30:00,197.97,197.97,197.6,197.83,24314.0,175.7383,175.7383,175.4099,175.6141,24314.0
2019-07-24 15:00:00,197.82,197.82,197.35,197.76,30449.0,175.6052,175.6052,175.188,175.5519,30449.0
2019-07-24 15:30:00,197.74,198.08,197.68,197.95,94365.0,175.5342,175.836,175.4809,175.7206,94365.0
2019-07-25 09:30:00,200.12,202.96,198.73,199.1,122358.0,177.6469,180.168,176.413,176.7414,122358.0
2019-07-25 10:00:00,199.15,199.35,198.54,198.94,89436.0,176.7858,176.9634,176.2443,176.5994,89436.0
2019-07-25 10:30:00,199.03,200.45,199.0,200.15,67567.0,176.6793,177.9398,176.6527,177.6735,67567.0
2019-07-25 11:00:00,200.18,200.44,199.76,199.83,44394.0,177.7002,177.931,177.3273,177.3895,44394.0
2019-07-25 11:30:00,199.81,199.86,198.92,199.18,40081.0,177.3717,177.4161,176.5817,176.8125,40081.0
2019-07-25 12:00:00,199.14,199.48,199.12,199.28,27471.0,176.7769,177.0788,176.7592,176.9012,27471.0
2019-07-25 12:30:00,199.23,199.62,198.77,198.91,36320.0,176.8568,177.203,176.4485,176.5728,36320.0
2019-07-25 13:00:00,198.86,199.45,198.65,199.11,42804.0,176.5284,177.0521,176.342,176.7503,42804.0
2019-07-25 13:30:00,199.16,200.06,199.16,199.71,31189.0,176.7947,177.5936,176.7947,177.2829,31189.0
2019-07-25 14:00:00,199.68,200.65,199.63,200.21,45391.0,177.2563,178.1174,177.2119,177.7268,45391.0
2019-07-25 14:30:00,200.09,200.33,199.84,200.31,50205.0,177.6203,177.8333,177.3983,177.8156,50205.0
2019-07-25 15:00:00,200.28,200.99,200.1,200.8,57638.0,177.7889,178.4192,177.6291,178.2505,57638.0
2019-07-25 15:30:00,200.81,201.1,200.5,200.7,168263.0,178.2594,178.5168,177.9842,178.1618,168263.0
2019-07-26 09:30:00,201.46,201.75,198.47,198.98,79761.0,178.8364,179.0939,176.1822,176.6349,79761.0
2019-07-26 10:00:00,198.95,199.22,198.4,198.84,46653.0,176.6083,176.848,176.1201,176.5106,46653.0
2019-07-26 10:30:00,198.83,199.77,198.67,199.51,74187.0,176.5018,177.3362,176.3597,177.1054,74187.0
2019-07-26 11:00:00,199.51,199.9,199.45,199.56,34158.0,177.1054,177.4516,177.0521,177.1498,34158.0
2019-07-26 11:30:00,199.58,199.58,198.85,199.44,27343.0,177.1675,177.1675,176.5195,177.0433,27343.0
2019-07-26 12:00:00,199.49,199.72,199.33,199.33,121118.0,177.0876,177.2918,176.9456,176.9456,121118.0
2019-07-26 12:30:00,199.36,199.56,199.11,199.5,22685.0,176.9722,177.1498,176.7503,177.0965,22685.0
2019-07-26 13:00:00,199.49,199.56,199.12,199.2,49927.0,177.0876,177.1498,176.7592,176.8302,49927.0
2019-07-26 13:30:00,199.18,199.26,198.18,198.32,60634.0,176.8125,176.8835,175.9248,176.049,60634.0
2019-07-26 14:00:00,198.33,198.8,198.16,198.77,47298.0,176.0579,176.4751,175.907,176.4485,47298.0
2019-07-26 14:30:00,198.75,199.63,198.75,199.42,45100.0,176.4307,177.2119,176.4307,177.0255,45100.0
2019-07-26 15:00:00,199.4,199.51,199.07,199.31,74003.0,177.0078,177.1054,176.7148,176.9279,74003.0
2019-07-26 15:30:00,199.31,199.93,199.25,199.83,106564.0,176.9279,177.4782,176.8746,177.3895,106564.0
2019-07-29 09:30:00,200.0,200.65,199.83,200.28,128665.0,177.5404,178.1174,177.3895,177.7889,128665.0
2019-07-29 10:00:00,200.34,201.47,200.17,201.17,159016.0,177.8422,178.8453,177.6913,178.579,159016.0
2019-07-29 10:30:00,201.09,201.61,200.87,201.26,67413.0,178.508,178.9696,178.3127,178.6589,67413.0
2019-07-29 11:00:00,201.21,201.43,200.95,201.17,29490.0,178.6145,178.8098,178.3837,178.579,29490.0
2019-07-29 11:30:00,201.09,201.27,200.75,200.75,43372.0,178.508,178.6678,178.2061,178.2061,43372.0
2019-07-29 12:00:00,200.78,201.02,200.69,200.87,27299.0,178.2328,178.4458,178.1529,178.3127,27299.0
2019-07-29 12:30:00,200.88,201.0,200.72,200.9,25083.0,178.3216,178.4281,178.1795,178.3393,25083.0
2019-07-29 13:00:00,200.94,201.04,200.76,200.94,37241.0,178.3748,178.4636,178.215,178.3748,37241.0
2019-07-29 13:30:00,200.98,201.27,200.92,201.08,31014.0,178.4103,178.6678,178.3571,178.4991,31014.0
2019-07-29 14:00:00,201.05,201.16,200.89,200.97,34727.0,178.4725,178.5701,178.3304,178.4014,34727.0
2019-07-29 14:30:00,200.93,201.65,200.93,201.35,65996.0,178.3659,179.0051,178.3659,178.7388,65996.0
2019-07-29 15:00:00,201.27,201.66,201.12,201.64,78876.0,178.6678,179.014,178.5346,178.9962,78876.0
2019-07-29 15:30:00,201.63,201.93,201.12,201.43,245667.0,178.9873,179.2536,178.5346,178.8098,245667.0
2019-07-30 09:30:00,201.01,201.32,200.0,200.13,74549.0,178.437,178.7121,177.5404,177.6558,74549.0
2019-07-30 10:00:00,200.13,200.95,200.02,200.57,62878.0,177.6558,178.3837,177.5581,178.0464,62878.0
2019-07-30 10:30:00,200.57,200.93,200.37,200.81,36172.0,178.0464,178.3659,177.8688,178.2594,36172.0
2019-07-30 11:00:00,200.83,200.93,200.21,200.39,37316.0,178.2772,178.3659,177.7268,177.8866,37316.0
2019-07-30 11:30:00,200.43,200.78,199.75,199.82,56603.0,177.9221,178.2328,177.3184,177.3806,56603.0
2019-07-30 12:00:00,199.79,199.9,199.46,199.78,45134.0,177.354,177.4516,177.061,177.3451,45134.0
2019-07-30 12:30:00,199.75,200.17,199.66,199.87,59687.0,177.3184,177.6913,177.2386,177.425,59687.0
2019-07-30 13:00:00,199.91,200.01,199.72,200.0,32194.0,177.4605,177.5493,177.2918,177.5404,32194.0
2019-07-30 13:30:00,200.0,200.2,199.82,199.93,29654.0,177.5404,177.7179,177.3806,177.4782,29654.0
2019-07-30 14:00:00,199.89,200.2,199.79,199.85,37510.0,177.4427,177.7179,177.354,177.4072,37510.0
2019-07-30 14:30:00,199.85,200.06,199.75,199.85,50935.0,177.4072,177.5936,177.3184,177.4072,50935.0
2019-07-30 15:00:00,199.89,200.02,199.68,199.74,53572.0,177.4427,177.5581,177.2563,177.3096,53572.0
2019-07-30 15:30:00,199.66,200.24,199.58,199.8,117201.0,177.2386,177.7534,177.1675,177.3628,117201.0
2019-07-31 09:30:00,199.9,207.69,199.46,204.46,393138.0,177.4516,184.3668,177.061,181.4995,393138.0
2019-07-31 10:00:00,204.55,209.75,204.55,209.6,209407.0,181.5794,186.1955,181.5794,186.0623,209407.0
2019-07-31 10:30:00,209.53,211.82,208.59,209.2,259325.0,186.0002,188.033,185.1657,185.7072,259325.0
2019-07-31 11:00:00,209.2,209.98,208.53,209.28,119178.0,185.7072,186.3996,185.1125,185.7782,119178.0
2019-07-31 11:30:00,209.28,210.48,209.1,209.79,83617.0,185.7782,186.8435,185.6185,186.231,83617.0
2019-07-31 12:00:00,209.76,211.05,209.75,210.34,67245.0,186.2043,187.3495,186.1955,186.7192,67245.0
2019-07-31 12:30:00,210.34,210.6,209.38,209.39,71278.0,186.7192,186.95,185.867,185.8759,71278.0
2019-07-31 13:00:00,209.39,209.82,208.9,209.53,51139.0,185.8759,186.2576,185.4409,186.0002,51139.0
2019-07-31 13:30:00,209.53,210.24,208.89,208.99,77409.0,186.0002,186.6304,185.432,185.5208,77409.0
2019-07-31 14:00:00,208.78,209.6,208.46,208.84,85960.0,185.3344,186.0623,185.0503,185.3877,85960.0
2019-07-31 14:30:00,208.84,209.64,207.4,209.09,163370.0,185.3877,186.0978,184.1094,185.6096,163370.0
2019-07-31 15:00:00,209.0,210.6,208.79,209.22,128122.0,185.5297,186.95,185.3433,185.725,128122.0
2019-07-31 15:30:00,209.15,209.63,207.59,207.6,267267.0,185.6628,186.0889,184.278,184.2869,267267.0
2019-08-01 09:30:00,202.23,205.63,199.46,204.46,299050.0,179.5199,182.5381,177.061,181.4995,299050.0
2019-08-01 10:00:00,204.37,208.33,203.89,208.21,193203.0,181.4196,184.9349,180.9935,184.8284,193203.0
2019-08-01 10:30:00,208.3,209.16,206.65,208.54,126487.0,184.9083,185.6717,183.4436,185.1213,126487.0
2019-08-01 11:00:00,208.51,208.57,206.14,206.92,62129.0,185.0947,185.148,182.9909,183.6833,62129.0
2019-08-01 11:30:00,206.89,208.12,206.79,207.73,44004.0,183.6566,184.7485,183.5679,184.4023,44004.0
2019-08-01 12:00:00,207.7,207.75,205.94,206.04,47275.0,184.3757,184.4201,182.8133,182.9021,47275.0
2019-08-01 12:30:00,205.95,207.03,205.95,206.81,46181.0,182.8222,183.7809,182.8222,183.5856,46181.0
2019-08-01 13:00:00,206.81,207.98,206.37,206.44,63466.0,183.5856,184.6242,183.195,183.2572,63466.0
2019-08-01 13:30:00,206.28,206.93,204.84,205.88,69404.0,183.1151,183.6921,181.8369,182.7601,69404.0
2019-08-01 14:00:00,205.84,206.06,205.09,205.66,57830.0,182.7246,182.9198,182.0588,182.5648,57830.0
2019-08-01 14:30:00,205.78,206.21,205.25,205.69,48690.0,182.6713,183.053,182.2008,182.5914,48690.0
2019-08-01 15:00:00,205.65,206.2,205.15,205.82,81884.0,182.5559,183.0441,182.112,182.7068,81884.0
2019-08-01 15:30:00,205.81,206.03,204.35,204.85,241682.0,182.6979,182.8932,181.4019,181.8457,241682.0
2019-08-02 09:30:00,205.0,205.0,202.23,203.26,77704.0,181.9789,181.9789,179.5199,180.4343,77704.0
2019-08-02 10:00:00,203.3,203.41,200.74,201.98,115633.0,180.4698,180.5674,178.1973,179.298,115633.0
2019-08-02 10:30:00,201.98,202.67,201.67,201.91,92302.0,179.298,179.9105,179.0228,179.2359,92302.0
2019-08-02 11:00:00,201.84,203.96,201.76,203.75,85342.0,179.1737,181.0557,179.1027,180.8693,85342.0
2019-08-02 11:30:00,203.83,203.92,202.64,203.08,61770.0,180.9403,181.0202,179.8839,180.2745,61770.0
2019-08-02 12:00:00,202.97,204.56,202.92,204.29,80019.0,180.1768,181.5883,180.1325,181.3486,80019.0
2019-08-02 12:30:00,204.34,204.34,203.66,204.16,48399.0,181.393,181.393,180.7894,181.2332,48399.0
2019-08-02 13:00:00,203.99,204.1,203.24,203.88,57096.0,181.0823,181.18,180.4165,180.9847,57096.0
2019-08-02 13:30:00,203.92,204.04,202.79,202.94,39253.0,181.0202,181.1267,180.0171,180.1502,39253.0
2019-08-02 14:00:00,202.87,203.87,202.76,203.58,30859.0,180.0881,180.9758,179.9904,180.7183,30859.0
2019-08-02 14:30:00,203.56,204.35,203.5,204.35,43237.0,180.7006,181.4019,180.6473,181.4019,43237.0
2019-08-02 15:00:00,204.37,204.38,203.26,204.27,50024.0,181.4196,181.4285,180.4343,181.3309,50024.0
2019-08-02 15:30:00,204.28,205.11,204.04,204.34,126519.0,181.3397,182.0765,181.1267,181.393,126519.0
2019-08-05 09:30:00,203.36,204.0,200.75,203.96,130661.0,180.5231,181.0912,178.2061,181.0557,130661.0
2019-08-05 10:00:00,204.06,204.3,202.67,203.84,128986.0,181.1444,181.3575,179.9105,180.9491,128986.0
2019-08-05 10:30:00,203.87,204.2,203.01,203.03,67320.0,180.9758,181.2687,180.2124,180.2301,67320.0
2019-08-05 11:00:00,203.0,203.52,202.77,203.07,61478.0,180.2035,180.6651,179.9993,180.2656,61478.0
2019-08-05 11:30:00,203.04,203.66,202.99,203.48,58238.0,180.239,180.7894,180.1946,180.6296,58238.0
2019-08-05 12:00:00,203.45,203.72,203.17,203.23,47476.0,180.6029,180.8426,180.3544,180.4077,47476.0
2019-08-05 12:30:00,203.24,203.64,202.24,202.37,48219.0,180.4165,180.7716,179.5288,179.6442,48219.0
2019-08-05 13:00:00,202.27,202.78,201.83,201.83,37368.0,179.5555,180.0082,179.1649,179.1649,37368.0
2019-08-05 13:30:00,201.78,202.17,201.29,201.65,89514.0,179.1205,179.4667,178.6855,179.0051,89514.0
2019-08-05 14:00:00,201.66,201.93,200.61,200.61,69649.0,179.014,179.2536,178.0819,178.0819,69649.0
2019-08-05 14:30:00,200.62,201.12,199.75,199.79,54670.0,178.0907,178.5346,177.3184,177.354,54670.0
2019-08-05 15:00:00,199.79,200.85,199.16,200.67,109033.0,177.354,178.2949,176.7947,178.1351,109033.0
2019-08-05 15:30:00,200.71,202.05,200.47,201.4,178273.0,178.1706,179.3602,177.9576,178.7832,178273.0
2019-08-06 09:30:00,205.66,206.7,203.41,204.35,143091.0,182.5648,183.488,180.5674,181.4019,143091.0
2019-08-06 10:00:00,204.38,205.09,202.4,203.17,108498.0,181.4285,182.0588,179.6709,180.3544,108498.0
2019-08-06 10:30:00,203.27,204.5,202.84,202.9,184474.0,180.4432,181.535,180.0614,180.1147,184474.0
2019-08-06 11:00:00,202.9,203.08,201.86,202.6,72373.0,180.1147,180.2745,179.1915,179.8484,72373.0
2019-08-06 11:30:00,202.64,204.61,202.55,204.51,91332.0,179.8839,181.6327,179.804,181.5439,91332.0
2019-08-06 12:00:00,204.48,205.0,203.93,204.03,59856.0,181.5173,181.9789,181.029,181.1178,59856.0
2019-08-06 12:30:00,204.14,204.26,203.03,203.16,41293.0,181.2155,181.322,180.2301,180.3455,41293.0
2019-08-06 13:00:00,203.19,203.9,202.91,203.58,62332.0,180.3721,181.0024,180.1236,180.7183,62332.0
2019-08-06 13:30:00,203.61,204.2,203.53,204.11,37610.0,180.745,181.2687,180.674,181.1888,37610.0
2019-08-06 14:00:00,204.05,204.73,203.4,204.64,83190.0,181.1356,181.7392,180.5586,181.6593,83190.0
2019-08-06 14:30:00,204.64,205.31,204.48,204.99,114066.0,181.6593,182.2541,181.5173,181.97,114066.0
2019-08-06 15:00:00,205.01,205.28,204.67,204.93,92945.0,181.9878,182.2274,181.6859,181.9167,92945.0
2019-08-06 15:30:00,204.9,205.2,204.52,205.12,167793.0,181.8901,182.1564,181.5528,182.0854,167793.0
2019-08-07 09:30:00,203.85,205.33,203.19,204.94,186641.0,180.958,182.2718,180.3721,181.9256,186641.0
2019-08-07 10:00:00,204.88,206.64,204.42,206.03,96389.0,181.8724,183.4347,181.464,182.8932,96389.0
2019-08-07 10:30:00,206.09,207.42,206.09,207.04,96630.0,182.9465,184.1271,182.9465,183.7898,96630.0
2019-08-07 11:00:00,207.01,207.78,206.66,207.11,130120.0,183.7632,184.4467,183.4525,183.8519,130120.0
2019-08-07 11:30:00,207.09,209.31,207.09,208.78,131878.0,183.8342,185.8049,183.8342,185.3344,131878.0
2019-08-07 12:00:00,208.72,208.76,207.14,207.95,136428.0,185.2811,185.3166,183.8786,184.5976,136428.0
2019-08-07 12:30:00,207.97,208.64,207.85,208.34,177348.0,184.6154,185.2101,184.5088,184.9438,177348.0
2019-08-07 13:00:00,208.35,208.72,207.72,208.12,77959.0,184.9527,185.2811,184.3934,184.7485,77959.0
2019-08-07 13:30:00,208.19,208.58,206.78,206.97,124264.0,184.8107,185.1569,183.559,183.7277,124264.0
2019-08-07 14:00:00,206.91,207.61,206.74,207.4,90235.0,183.6744,184.2958,183.5235,184.1094,90235.0
2019-08-07 14:30:00,207.37,208.15,207.35,208.03,80211.0,184.0827,184.7751,184.065,184.6686,80211.0
2019-08-07 15:00:00,208.01,208.01,207.19,207.68,191529.0,184.6509,184.6509,183.9229,184.3579,191529.0
2019-08-07 15:30:00,207.71,208.47,206.92,207.45,218557.0,184.3846,185.0592,183.6833,184.1538,218557.0
2019-08-08 09:30:00,209.45,212.79,208.86,211.04,335548.0,185.9292,188.8941,185.4054,187.3406,335548.0
2019-08-08 10:00:00,211.19,213.25,210.68,212.26,183521.0,187.4738,189.3024,187.021,188.4236,183521.0
2019-08-08 10:30:00,212.18,213.07,211.99,212.52,116124.0,188.3526,189.1426,188.1839,188.6544,116124.0
2019-08-08 11:00:00,212.52,213.53,212.07,213.42,91787.0,188.6544,189.551,188.2549,189.4533,91787.0
2019-08-08 11:30:00,213.42,214.13,213.12,213.84,136082.0,189.4533,190.0836,189.187,189.8262,136082.0
2019-08-08 12:00:00,213.83,214.2,213.54,213.84,68308.0,189.8173,190.1457,189.5599,189.8262,68308.0
2019-08-08 12:30:00,213.85,214.39,213.72,214.39,49303.0,189.835,190.3144,189.7196,190.3144,49303.0
2019-08-08 13:00:00,214.32,214.94,213.06,213.06,141915.0,190.2523,190.8026,189.1338,189.1338,141915.0
2019-08-08 13:30:00,213.11,213.5,212.88,213.12,55356.0,189.1781,189.5243,188.974,189.187,55356.0
2019-08-08 14:00:00,213.11,213.32,212.67,213.24,64983.0,189.1781,189.3646,188.7876,189.2935,64983.0
2019-08-08 14:30:00,213.26,214.99,213.24,214.8,130212.0,189.3113,190.847,189.2935,190.6784,130212.0
2019-08-08 15:00:00,214.73,214.8,214.03,214.03,108269.0,190.6162,190.6784,189.9948,189.9948,108269.0
2019-08-08 15:30:00,214.02,214.96,214.0,214.5,176338.0,189.986,190.8204,189.9682,190.4121,176338.0
2019-08-09 09:30:00,214.44,214.99,211.47,212.58,84242.0,190.3588,190.847,187.7223,188.7077,84242.0
2019-08-09 10:00:00,212.58,213.54,211.47,211.69,59952.0,188.7077,189.5599,187.7223,187.9176,59952.0
2019-08-09 10:30:00,211.63,211.63,210.28,211.26,62216.0,187.8643,187.8643,186.6659,187.5359,62216.0
2019-08-09 11:00:00,211.17,211.75,210.58,210.71,45026.0,187.456,187.9709,186.9323,187.0477,45026.0
2019-08-09 11:30:00,210.73,211.65,210.71,211.36,38687.0,187.0654,187.8821,187.0477,187.6247,38687.0
2019-08-09 12:00:00,211.35,211.75,211.08,211.52,25142.0,187.6158,187.9709,187.3761,187.7667,25142.0
2019-08-09 12:30:00,211.55,212.81,211.46,212.03,37157.0,187.7933,188.9118,187.7134,188.2194,37157.0
2019-08-09 13:00:00,212.14,213.56,212.14,212.9,67458.0,188.3171,189.5776,188.3171,188.9917,67458.0
2019-08-09 13:30:00,212.88,213.39,212.35,212.35,55009.0,188.974,189.4267,188.5035,188.5035,55009.0
2019-08-09 14:00:00,212.35,212.61,212.04,212.56,52494.0,188.5035,188.7343,188.2283,188.6899,52494.0
2019-08-09 14:30:00,212.56,212.65,211.91,212.04,57776.0,188.6899,188.7698,188.1129,188.2283,57776.0
2019-08-09 15:00:00,212.05,213.15,211.97,212.72,60576.0,188.2372,189.2137,188.1662,188.8319,60576.0
2019-08-09 15:30:00,212.71,212.72,211.43,211.71,159510.0,188.8231,188.8319,187.6868,187.9354,159510.0
2019-08-12 09:30:00,211.39,211.82,210.42,211.03,46480.0,187.6513,188.033,186.7902,187.3317,46480.0
2019-08-12 10:00:00,211.2,211.8,210.83,211.59,53960.0,187.4826,188.0153,187.1542,187.8288,53960.0
2019-08-12 10:30:00,211.6,211.96,211.09,211.48,52922.0,187.8377,188.1573,187.385,187.7312,52922.0
2019-08-12 11:00:00,211.43,211.52,210.62,210.91,34162.0,187.6868,187.7667,186.9678,187.2252,34162.0
2019-08-12 11:30:00,210.96,211.36,210.59,210.95,74528.0,187.2696,187.6247,186.9411,187.2607,74528.0
2019-08-12 12:00:00,210.89,211.09,210.69,211.04,54989.0,187.2074,187.385,187.0299,187.3406,54989.0
2019-08-12 12:30:00,211.01,211.05,210.11,210.37,61505.0,187.314,187.3495,186.515,186.7458,61505.0
2019-08-12 13:00:00,210.33,210.57,210.0,210.31,40366.0,186.7103,186.9234,186.4174,186.6926,40366.0
2019-08-12 13:30:00,210.38,210.41,209.13,209.4,42969.0,186.7547,186.7813,185.6451,185.8848,42969.0
2019-08-12 14:00:00,209.34,209.78,209.23,209.48,46364.0,185.8315,186.2221,185.7339,185.9558,46364.0
2019-08-12 14:30:00,209.53,209.94,209.16,209.65,81909.0,186.0002,186.3641,185.6717,186.1067,81909.0
2019-08-12 15:00:00,209.66,210.02,209.48,210.02,36650.0,186.1156,186.4351,185.9558,186.4351,36650.0
2019-08-12 15:30:00,210.0,210.08,209.17,209.4,83887.0,186.4174,186.4884,185.6806,185.8848,83887.0
2019-08-13 09:30:00,208.45,212.34,207.44,210.61,92404.0,185.0415,188.4946,184.1449,186.9589,92404.0
2019-08-13 10:00:00,210.69,211.02,208.79,210.3,84759.0,187.0299,187.3228,185.3433,186.6837,84759.0
2019-08-13 10:30:00,210.38,210.58,208.26,208.69,77114.0,186.7547,186.9323,184.8728,185.2545,77114.0
2019-08-13 11:00:00,208.85,209.36,208.53,208.93,45015.0,185.3965,185.8493,185.1125,185.4676,45015.0
2019-08-13 11:30:00,208.89,209.67,208.42,209.61,36274.0,185.432,186.1245,185.0148,186.0712,36274.0
2019-08-13 12:00:00,209.62,210.12,209.48,209.68,38242.0,186.0801,186.5239,185.9558,186.1333,38242.0
2019-08-13 12:30:00,209.68,209.69,209.11,209.28,30668.0,186.1333,186.1422,185.6273,185.7782,30668.0
2019-08-13 13:00:00,209.31,209.78,208.94,209.24,30628.0,185.8049,186.2221,185.4764,185.7427,30628.0
2019-08-13 13:30:00,209.23,209.65,209.17,209.49,63170.0,185.7339,186.1067,185.6806,185.9647,63170.0
2019-08-13 14:00:00,209.49,210.2,209.43,210.2,47535.0,185.9647,186.5949,185.9114,186.5949,47535.0
2019-08-13 14:30:00,210.2,210.26,209.45,209.53,60708.0,186.5949,186.6482,185.9292,186.0002,60708.0
2019-08-13 15:00:00,209.53,209.84,209.51,209.66,43912.0,186.0002,186.2754,185.9824,186.1156,43912.0
2019-08-13 15:30:00,209.63,209.99,209.51,209.84,113623.0,186.0889,186.4085,185.9824,186.2754,113623.0
2019-08-14 09:30:00,208.17,208.24,205.5,208.06,92053.0,184.7929,184.855,182.4227,184.6953,92053.0
2019-08-14 10:00:00,208.02,208.74,207.81,208.16,60940.0,184.6597,185.2989,184.4733,184.784,60940.0
2019-08-14 10:30:00,208.46,208.56,207.87,207.88,33681.0,185.0503,185.1391,184.5266,184.5355,33681.0
2019-08-14 11:00:00,207.96,208.43,207.06,207.55,40269.0,184.6065,185.0237,183.8075,184.2425,40269.0
2019-08-14 11:30:00,207.54,208.43,207.54,208.39,25364.0,184.2336,185.0237,184.2336,184.9882,25364.0
2019-08-14 12:00:00,208.35,208.38,207.69,208.17,31534.0,184.9527,184.9793,184.3668,184.7929,31534.0
2019-08-14 12:30:00,208.25,208.53,207.18,207.21,34301.0,184.8639,185.1125,183.9141,183.9407,34301.0
2019-08-14 13:00:00,207.18,208.58,206.85,208.3,37267.0,183.9141,185.1569,183.6211,184.9083,37267.0
2019-08-14 13:30:00,208.22,209.72,208.22,209.04,64774.0,184.8373,186.1688,184.8373,185.5652,64774.0
2019-08-14 14:00:00,209.04,209.19,208.16,208.38,28645.0,185.5652,185.6984,184.784,184.9793,28645.0
2019-08-14 14:30:00,208.45,208.76,207.84,208.71,66341.0,185.0415,185.3166,184.5,185.2723,66341.0
2019-08-14 15:00:00,208.64,209.36,208.08,208.61,50870.0,185.2101,185.8493,184.713,185.1835,50870.0
2019-08-14 15:30:00,208.54,208.56,207.57,207.83,170583.0,185.1213,185.1391,184.2603,184.4911,170583.0
2019-08-15 09:30:00,207.59,209.4,207.16,209.21,87373.0,184.278,185.8848,183.8963,185.7161,87373.0
2019-08-15 10:00:00,209.07,210.38,209.03,209.95,71481.0,185.5918,186.7547,185.5563,186.373,71481.0
2019-08-15 10:30:00,209.63,211.65,209.43,210.75,126729.0,186.0889,187.8821,185.9114,187.0832,126729.0
2019-08-15 11:00:00,210.69,210.74,209.72,210.32,179349.0,187.0299,187.0743,186.1688,186.7015,179349.0
2019-08-15 11:30:00,210.29,210.92,210.14,210.28,58142.0,186.6748,187.2341,186.5417,186.6659,58142.0
2019-08-15 12:00:00,210.33,211.05,209.97,210.39,38372.0,186.7103,187.3495,186.3908,186.7636,38372.0
2019-08-15 12:30:00,210.44,210.6,209.29,209.53,33400.0,186.808,186.95,185.7871,186.0002,33400.0
2019-08-15 13:00:00,209.44,209.66,208.82,209.01,81939.0,185.9203,186.1156,185.3699,185.5386,81939.0
2019-08-15 13:30:00,209.0,209.25,207.49,207.6,149330.0,185.5297,185.7516,184.1893,184.2869,149330.0
2019-08-15 14:00:00,207.6,209.07,207.49,208.64,71764.0,184.2869,185.5918,184.1893,185.2101,71764.0
2019-08-15 14:30:00,208.6,208.93,207.83,208.35,54166.0,185.1746,185.4676,184.4911,184.9527,54166.0
2019-08-15 15:00:00,208.35,209.68,208.35,209.5,201813.0,184.9527,186.1333,184.9527,185.9735,201813.0
2019-08-15 15:30:00,209.44,210.29,209.4,209.55,169969.0,185.9203,186.6748,185.8848,186.0179,169969.0
2019-08-16 09:30:00,211.35,211.91,210.09,210.59,111454.0,187.6158,188.1129,186.4973,186.9411,111454.0
2019-08-16 10:00:00,210.47,211.16,210.15,210.55,104985.0,186.8346,187.4471,186.5505,186.9056,104985.0
2019-08-16 10:30:00,210.55,211.25,210.42,210.95,53661.0,186.9056,187.527,186.7902,187.2607,53661.0
2019-08-16 11:00:00,210.99,211.02,210.24,210.46,27252.0,187.2962,187.3228,186.6304,186.8257,27252.0
2019-08-16 11:30:00,210.43,210.47,209.5,209.5,39042.0,186.7991,186.8346,185.9735,185.9735,39042.0
2019-08-16 12:00:00,209.52,209.7,209.1,209.33,41843.0,185.9913,186.1511,185.6185,185.8226,41843.0
2019-08-16 12:30:00,209.31,209.64,209.3,209.53,30793.0,185.8049,186.0978,185.796,186.0002,30793.0
2019-08-16 13:00:00,209.53,210.65,209.52,210.61,44295.0,186.0002,186.9944,185.9913,186.9589,44295.0
2019-08-16 13:30:00,210.6,210.72,210.2,210.45,20735.0,186.95,187.0565,186.5949,186.8169,20735.0
2019-08-16 14:00:00,210.46,210.46,209.86,210.17,51574.0,186.8257,186.8257,186.2931,186.5683,51574.0
2019-08-16 14:30:00,210.18,210.37,210.04,210.28,41159.0,186.5772,186.7458,186.4529,186.6659,41159.0
2019-08-16 15:00:00,210.27,210.5,210.19,210.36,75988.0,186.6571,186.8612,186.5861,186.737,75988.0
2019-08-16 15:30:00,210.34,211.0,210.21,210.85,170229.0,186.7192,187.3051,186.6038,187.1719,170229.0
2019-08-19 09:30:00,212.23,213.0,211.58,212.16,62306.0,188.397,189.0805,187.82,188.3348,62306.0
2019-08-19 10:00:00,212.25,212.93,212.09,212.56,40264.0,188.4147,189.0184,188.2727,188.6899,40264.0
2019-08-19 10:30:00,212.59,213.7,212.58,213.09,41858.0,188.7165,189.7019,188.7077,189.1604,41858.0
2019-08-19 11:00:00,213.06,213.54,212.88,213.51,51678.0,189.1338,189.5599,188.974,189.5332,51678.0
2019-08-19 11:30:00,213.44,213.68,212.95,212.97,32160.0,189.4711,189.6841,189.0361,189.0539,32160.0
2019-08-19 12:00:00,212.97,213.02,212.4,212.84,41660.0,189.0539,189.0983,188.5479,188.9385,41660.0
2019-08-19 12:30:00,212.88,213.25,212.74,213.25,15765.0,188.974,189.3024,188.8497,189.3024,15765.0
2019-08-19 13:00:00,213.21,213.65,213.09,213.56,23534.0,189.2669,189.6575,189.1604,189.5776,23534.0
2019-08-19 13:30:00,213.54,213.65,213.03,213.24,28740.0,189.5599,189.6575,189.1071,189.2935,28740.0
2019-08-19 14:00:00,213.21,213.46,213.15,213.46,28305.0,189.2669,189.4888,189.2137,189.4888,28305.0
2019-08-19 14:30:00,213.46,213.75,213.39,213.48,32383.0,189.4888,189.7463,189.4267,189.5066,32383.0
2019-08-19 15:00:00,213.52,213.75,213.47,213.63,36374.0,189.5421,189.7463,189.4977,189.6397,36374.0
2019-08-19 15:30:00,213.61,213.75,213.03,213.15,103916.0,189.622,189.7463,189.1071,189.2137,103916.0
2019-08-20 09:30:00,213.92,213.92,211.78,212.94,56004.0,189.8972,189.8972,187.9975,189.0272,56004.0
2019-08-20 10:00:00,212.94,213.03,211.89,212.3,44735.0,189.0272,189.1071,188.0951,188.4591,44735.0
2019-08-20 10:30:00,212.36,213.93,212.22,213.86,39646.0,188.5124,189.9061,188.3881,189.8439,39646.0
2019-08-20 11:00:00,213.93,214.75,213.71,213.86,57800.0,189.9061,190.634,189.7108,189.8439,57800.0
2019-08-20 11:30:00,213.86,213.91,213.25,213.51,26817.0,189.8439,189.8883,189.3024,189.5332,26817.0
2019-08-20 12:00:00,213.54,213.68,213.13,213.14,20033.0,189.5599,189.6841,189.1959,189.2048,20033.0
2019-08-20 12:30:00,213.12,213.84,213.07,213.8,28101.0,189.187,189.8262,189.1426,189.7907,28101.0
2019-08-20 13:00:00,213.76,214.36,213.76,214.21,22369.0,189.7552,190.2878,189.7552,190.1546,22369.0
2019-08-20 13:30:00,214.21,214.32,213.25,213.55,33874.0,190.1546,190.2523,189.3024,189.5687,33874.0
2019-08-20 14:00:00,213.5,213.5,212.61,213.31,36727.0,189.5243,189.5243,188.7343,189.3557,36727.0
2019-08-20 14:30:00,213.25,213.87,213.2,213.6,22486.0,189.3024,189.8528,189.258,189.6131,22486.0
2019-08-20 15:00:00,213.54,213.54,212.9,213.23,35917.0,189.5599,189.5599,188.9917,189.2847,35917.0
2019-08-20 15:30:00,213.21,213.38,212.58,212.6,119900.0,189.2669,189.4178,188.7077,188.7254,119900.0
2019-08-21 09:30:00,213.49,214.41,212.0,212.95,82020.0,189.5155,190.3322,188.1928,189.0361,82020.0
2019-08-21 10:00:00,212.99,213.78,212.34,213.26,70568.0,189.0716,189.7729,188.4946,189.3113,70568.0
2019-08-21 10:30:00,213.33,214.02,212.61,213.43,61117.0,189.3734,189.986,188.7343,189.4622,61117.0
2019-08-21 11:00:00,213.42,213.93,212.79,213.89,51123.0,189.4533,189.9061,188.8941,189.8706,51123.0
2019-08-21 11:30:00,213.89,214.61,213.74,214.2,48470.0,189.8706,190.5097,189.7374,190.1457,48470.0
2019-08-21 12:00:00,214.18,214.33,213.93,214.21,50426.0,190.128,190.2611,189.9061,190.1546,50426.0
2019-08-21 12:30:00,214.18,214.94,214.1,214.66,37360.0,190.128,190.8026,190.057,190.5541,37360.0
2019-08-21 13:00:00,214.66,215.2,214.66,214.78,25074.0,190.5541,191.0334,190.5541,190.6606,25074.0
2019-08-21 13:30:00,214.79,214.81,214.25,214.25,35689.0,190.6695,190.6872,190.1901,190.1901,35689.0
2019-08-21 14:00:00,214.27,214.32,213.07,214.06,48777.0,190.2079,190.2523,189.1426,190.0215,48777.0
2019-08-21 14:30:00,214.14,214.14,213.54,213.92,19269.0,190.0925,190.0925,189.5599,189.8972,19269.0
2019-08-21 15:00:00,213.92,214.06,213.65,213.85,35749.0,189.8972,190.0215,189.6575,189.835,35749.0
2019-08-21 15:30:00,213.8,214.37,213.38,214.16,130695.0,189.7907,190.2966,189.4178,190.1102,130695.0
2019-08-22 09:30:00,214.72,215.36,213.8,214.27,44046.0,190.6073,191.1755,189.7907,190.2079,44046.0
2019-08-22 10:00:00,214.26,214.42,211.94,212.23,60888.0,190.199,190.341,188.1395,188.397,60888.0
2019-08-22 10:30:00,212.13,212.2,210.84,210.94,44152.0,188.3082,188.3703,187.1631,187.2518,44152.0
2019-08-22 11:00:00,211.01,212.09,210.95,211.48,71915.0,187.314,188.2727,187.2607,187.7312,71915.0
2019-08-22 11:30:00,211.56,212.05,211.55,211.91,44551.0,187.8022,188.2372,187.7933,188.1129,44551.0
2019-08-22 12:00:00,211.81,212.08,211.56,211.77,74538.0,188.0241,188.2638,187.8022,187.9886,74538.0
2019-08-22 12:30:00,211.71,212.88,211.7,212.8,22775.0,187.9354,188.974,187.9265,188.903,22775.0
2019-08-22 13:00:00,212.97,213.06,212.4,212.41,20195.0,189.0539,189.1338,188.5479,188.5568,20195.0
2019-08-22 13:30:00,212.43,213.34,212.39,212.59,50098.0,188.5745,189.3823,188.539,188.7165,50098.0
2019-08-22 14:00:00,212.59,213.21,212.54,212.6,13785.0,188.7165,189.2669,188.6722,188.7254,13785.0
2019-08-22 14:30:00,212.62,213.23,212.36,212.89,74781.0,188.7432,189.2847,188.5124,188.9829,74781.0
2019-08-22 15:00:00,212.92,213.12,212.6,212.85,33010.0,189.0095,189.187,188.7254,188.9473,33010.0
2019-08-22 15:30:00,212.96,213.99,212.94,213.31,87893.0,189.045,189.9593,189.0272,189.3557,87893.0
2019-08-23 09:30:00,213.17,214.49,212.68,213.09,59051.0,189.2314,190.4032,188.7964,189.1604,59051.0
2019-08-23 10:00:00,213.15,213.97,212.8,213.31,60181.0,189.2137,189.9416,188.903,189.3557,60181.0
2019-08-23 10:30:00,213.34,214.51,213.14,213.63,69718.0,189.3823,190.4209,189.2048,189.6397,69718.0
2019-08-23 11:00:00,213.84,213.84,211.22,212.47,73530.0,189.8262,189.8262,187.5004,188.61,73530.0
2019-08-23 11:30:00,212.47,212.99,211.33,211.44,41826.0,188.61,189.0716,187.598,187.6957,41826.0
2019-08-23 12:00:00,211.45,211.6,210.72,211.26,39971.0,187.7046,187.8377,187.0565,187.5359,39971.0
2019-08-23 12:30:00,211.26,211.94,210.61,210.64,50369.0,187.5359,188.1395,186.9589,186.9855,50369.0
2019-08-23 13:00:00,210.67,210.73,209.57,210.07,35048.0,187.0122,187.0654,186.0357,186.4795,35048.0
2019-08-23 13:30:00,210.01,210.59,209.87,210.31,34205.0,186.4263,186.9411,186.302,186.6926,34205.0
2019-08-23 14:00:00,210.3,210.3,209.45,209.94,43412.0,186.6837,186.6837,185.9292,186.3641,43412.0
2019-08-23 14:30:00,210.01,210.44,209.29,210.0,71997.0,186.4263,186.808,185.7871,186.4174,71997.0
2019-08-23 15:00:00,210.01,210.04,209.05,209.37,51554.0,186.4263,186.4529,185.5741,185.8581,51554.0
2019-08-23 15:30:00,209.34,209.82,208.06,209.07,145354.0,185.8315,186.2576,184.6953,185.5918,145354.0
2019-08-26 09:30:00,209.54,210.48,208.03,208.85,62077.0,186.009,186.8435,184.6686,185.3965,62077.0
2019-08-26 10:00:00,209.09,209.16,207.26,207.88,118034.0,185.6096,185.6717,183.9851,184.5355,118034.0
2019-08-26 10:30:00,207.8,208.61,207.56,208.42,68887.0,184.4644,185.1835,184.2514,185.0148,68887.0
2019-08-26 11:00:00,208.47,209.39,208.4,208.87,60165.0,185.0592,185.8759,184.9971,185.4143,60165.0
2019-08-26 11:30:00,208.78,209.56,208.65,209.56,47322.0,185.3344,186.0268,185.219,186.0268,47322.0
2019-08-26 12:00:00,209.61,211.22,209.55,211.0,45303.0,186.0712,187.5004,186.0179,187.3051,45303.0
2019-08-26 12:30:00,211.05,212.02,211.04,212.02,50256.0,187.3495,188.2105,187.3406,188.2105,50256.0
2019-08-26 13:00:00,212.02,212.33,211.43,211.68,59286.0,188.2105,188.4857,187.6868,187.9087,59286.0
2019-08-26 13:30:00,211.64,211.66,211.0,211.01,34914.0,187.8732,187.891,187.3051,187.314,34914.0
2019-08-26 14:00:00,211.05,211.06,210.59,210.96,30187.0,187.3495,187.3584,186.9411,187.2696,30187.0
2019-08-26 14:30:00,210.95,211.47,210.86,211.07,55351.0,187.2607,187.7223,187.1808,187.3672,55351.0
2019-08-26 15:00:00,211.11,211.46,210.92,211.42,39565.0,187.4027,187.7134,187.2341,187.6779,39565.0
2019-08-26 15:30:00,211.44,212.18,210.73,211.74,132201.0,187.6957,188.3526,187.0654,187.962,132201.0
2019-08-27 09:30:00,212.25,213.05,211.14,211.78,61082.0,188.4147,189.1249,187.4294,187.9975,61082.0
2019-08-27 10:00:00,211.93,212.58,211.84,212.4,58168.0,188.1307,188.7077,188.0508,188.5479,58168.0
2019-08-27 10:30:00,212.49,212.67,212.14,212.25,56729.0,188.6278,188.7876,188.3171,188.4147,56729.0
2019-08-27 11:00:00,212.26,212.41,211.08,211.33,50352.0,188.4236,188.5568,187.3761,187.598,50352.0
2019-08-27 11:30:00,211.33,211.93,210.63,210.88,90218.0,187.598,188.1307,186.9766,187.1986,90218.0
2019-08-27 12:00:00,210.96,211.76,210.56,211.55,48614.0,187.2696,187.9797,186.9145,187.7933,48614.0
2019-08-27 12:30:00,211.53,211.7,210.26,210.36,39035.0,187.7756,187.9265,186.6482,186.737,39035.0
2019-08-27 13:00:00,210.29,211.19,210.24,211.1,59297.0,186.6748,187.4738,186.6304,187.3939,59297.0
2019-08-27 13:30:00,211.14,211.62,210.81,211.21,48893.0,187.4294,187.8555,187.1364,187.4915,48893.0
2019-08-27 14:00:00,211.3,211.38,210.17,210.36,54445.0,187.5714,187.6424,186.5683,186.737,54445.0
2019-08-27 14:30:00,210.32,211.29,210.21,211.0,48146.0,186.7015,187.5625,186.6038,187.3051,48146.0
2019-08-27 15:00:00,211.05,211.41,210.74,210.93,68489.0,187.3495,187.6691,187.0743,187.243,68489.0
2019-08-27 15:30:00,210.96,210.98,210.18,210.36,133279.0,187.2696,187.2873,186.5772,186.737,133279.0
2019-08-28 09:30:00,209.98,210.04,207.3,209.99,46976.0,186.3996,186.4529,184.0206,186.4085,46976.0
2019-08-28 10:00:00,209.99,211.8,209.95,211.25,50065.0,186.4085,188.0153,186.373,187.527,50065.0
2019-08-28 10:30:00,210.99,212.1,210.75,211.14,50890.0,187.2962,188.2816,187.0832,187.4294,50890.0
2019-08-28 11:00:00,211.11,212.21,210.67,212.0,66795.0,187.4027,188.3792,187.0122,188.1928,66795.0
2019-08-28 11:30:00,212.03,212.73,212.0,212.39,49280.0,188.2194,188.8408,188.1928,188.539,49280.0
2019-08-28 12:00:00,212.48,212.62,212.25,212.43,20804.0,188.6189,188.7432,188.4147,188.5745,20804.0
2019-08-28 12:30:00,212.47,212.62,212.11,212.52,36415.0,188.61,188.7432,188.2904,188.6544,36415.0
2019-08-28 13:00:00,212.55,212.61,212.14,212.49,41533.0,188.681,188.7343,188.3171,188.6278,41533.0
2019-08-28 13:30:00,212.47,212.59,212.02,212.4,33947.0,188.61,188.7165,188.2105,188.5479,33947.0
2019-08-28 14:00:00,212.39,212.5,212.3,212.4,23798.0,188.539,188.6366,188.4591,188.5479,23798.0
2019-08-28 14:30:00,212.42,212.83,212.41,212.68,36460.0,188.5656,188.9296,188.5568,188.7964,36460.0
2019-08-28 15:00:00,212.66,212.9,212.51,212.53,45124.0,188.7787,188.9917,188.6455,188.6633,45124.0
2019-08-28 15:30:00,212.47,212.8,212.04,212.11,128539.0,188.61,188.903,188.2283,188.2904,128539.0
2019-08-29 09:30:00,214.3,214.3,212.55,213.58,64597.0,190.2345,190.2345,188.681,189.5954,64597.0
2019-08-29 10:00:00,213.68,214.29,212.18,212.33,70812.0,189.6841,190.2256,188.3526,188.4857,70812.0
2019-08-29 10:30:00,212.25,213.07,211.95,212.45,51322.0,188.4147,189.1426,188.1484,188.5923,51322.0
2019-08-29 11:00:00,212.42,212.5,211.95,212.23,49222.0,188.5656,188.6366,188.1484,188.397,49222.0
2019-08-29 11:30:00,212.27,213.41,212.27,213.3,24172.0,188.4325,189.4445,188.4325,189.3468,24172.0
2019-08-29 12:00:00,213.33,213.87,213.33,213.59,43804.0,189.3734,189.8528,189.3734,189.6042,43804.0
2019-08-29 12:30:00,213.55,214.32,213.55,214.32,30045.0,189.5687,190.2523,189.5687,190.2523,30045.0
2019-08-29 13:00:00,214.34,214.39,213.8,213.92,33110.0,190.27,190.3144,189.7907,189.8972,33110.0
2019-08-29 13:30:00,213.92,214.21,213.54,213.95,44140.0,189.8972,190.1546,189.5599,189.9238,44140.0
2019-08-29 14:00:00,213.97,214.17,213.73,214.0,46931.0,189.9416,190.1191,189.7285,189.9682,46931.0
2019-08-29 14:30:00,214.0,214.08,213.7,213.96,41940.0,189.9682,190.0392,189.7019,189.9327,41940.0
2019-08-29 15:00:00,213.98,214.02,213.43,213.43,45711.0,189.9504,189.986,189.4622,189.4622,45711.0
2019-08-29 15:30:00,213.47,214.0,213.12,213.33,163028.0,189.4977,189.9682,189.187,189.3734,163028.0
2019-08-30 09:30:00,214.36,214.66,213.3,213.64,63356.0,190.2878,190.5541,189.3468,189.6486,63356.0
2019-08-30 10:00:00,213.53,213.83,213.17,213.49,96753.0,189.551,189.8173,189.2314,189.5155,96753.0
2019-08-30 10:30:00,213.46,213.78,213.15,213.32,46519.0,189.4888,189.7729,189.2137,189.3646,46519.0
2019-08-30 11:00:00,213.27,213.27,211.54,211.8,75115.0,189.3202,189.3202,187.7845,188.0153,75115.0
2019-08-30 11:30:00,211.71,212.52,211.71,211.88,56475.0,187.9354,188.6544,187.9354,188.0863,56475.0
2019-08-30 12:00:00,211.86,212.39,211.6,211.93,50714.0,188.0685,188.539,187.8377,188.1307,50714.0
2019-08-30 12:30:00,211.99,212.71,211.96,212.7,30760.0,188.1839,188.8231,188.1573,188.8142,30760.0
2019-08-30 13:00:00,212.73,212.81,212.27,212.4,26037.0,188.8408,188.9118,188.4325,188.5479,26037.0
2019-08-30 13:30:00,212.42,212.65,212.1,212.41,26132.0,188.5656,188.7698,188.2816,188.5568,26132.0
2019-08-30 14:00:00,212.49,213.08,212.17,212.28,36196.0,188.6278,189.1515,188.3437,188.4414,36196.0
2019-08-30 14:30:00,212.34,212.37,211.54,211.84,53326.0,188.4946,188.5212,187.7845,188.0508,53326.0
2019-08-30 15:00:00,211.84,211.97,211.13,211.52,54791.0,188.0508,188.1662,187.4205,187.7667,54791.0
2019-08-30 15:30:00,211.53,211.83,211.2,211.31,153657.0,187.7756,188.0419,187.4826,187.5803,153657.0
2019-09-03 09:30:00,209.51,210.24,209.0,210.22,66435.0,186.645,187.2953,186.1906,187.2775,66435.0
2019-09-03 10:00:00,210.19,210.23,208.58,209.21,78985.0,187.2508,187.2864,185.8165,186.3777,78985.0
2019-09-03 10:30:00,209.18,209.53,207.94,209.45,109170.0,186.351,186.6628,185.2463,186.5915,109170.0
2019-09-03 11:00:00,209.45,209.45,208.57,208.92,98885.0,186.5915,186.5915,185.8076,186.1194,98885.0
2019-09-03 11:30:00,208.98,209.39,208.54,209.08,36377.0,186.1728,186.5381,185.7808,186.2619,36377.0
2019-09-03 12:00:00,209.09,209.3,208.85,209.16,28981.0,186.2708,186.4579,186.057,186.3332,28981.0
2019-09-03 12:30:00,209.08,209.87,208.96,209.86,45819.0,186.2619,186.9657,186.155,186.9568,45819.0
2019-09-03 13:00:00,209.83,209.94,209.41,209.62,48182.0,186.93,187.028,186.5559,186.743,48182.0
2019-09-03 13:30:00,209.59,209.71,208.25,208.31,64895.0,186.7162,186.8231,185.5225,185.5759,64895.0
2019-09-03 14:00:00,208.32,208.7,208.25,208.63,46325.0,185.5848,185.9234,185.5225,185.861,46325.0
2019-09-03 14:30:00,208.67,209.77,208.38,209.24,99171.0,185.8966,186.8766,185.6383,186.4044,99171.0
2019-09-03 15:00:00,209.17,210.31,209.1,210.27,131777.0,186.3421,187.3577,186.2797,187.322,131777.0
2019-09-03 15:30:00,210.26,211.12,210.26,210.54,123393.0,187.3131,188.0793,187.3131,187.5626,123393.0
2019-09-04 09:30:00,210.39,212.95,210.39,212.78,72880.0,187.4289,189.7095,187.4289,189.5581,72880.0
2019-09-04 10:00:00,212.83,213.05,212.0,212.35,90575.0,189.6026,189.7986,188.8632,189.175,90575.0
2019-09-04 10:30:00,212.36,213.09,212.19,212.63,80654.0,189.1839,189.8343,189.0325,189.4245,80654.0
2019-09-04 11:00:00,212.78,213.32,212.43,213.18,74147.0,189.5581,190.0392,189.2463,189.9144,74147.0
2019-09-04 11:30:00,213.18,213.58,213.13,213.34,77713.0,189.9144,190.2708,189.8699,190.057,77713.0
2019-09-04 12:00:00,213.31,213.59,213.2,213.43,33865.0,190.0303,190.2797,189.9323,190.1372,33865.0
2019-09-04 12:30:00,213.48,214.11,213.43,214.04,43820.0,190.1817,190.7429,190.1372,190.6806,43820.0
2019-09-04 13:00:00,214.03,214.09,213.65,213.91,54155.0,190.6717,190.7251,190.3331,190.5648,54155.0
2019-09-04 13:30:00,213.92,214.01,212.54,212.8,70899.0,190.5737,190.6539,189.3443,189.5759,70899.0
2019-09-04 14:00:00,212.84,213.21,212.37,213.1,48967.0,189.6115,189.9412,189.1928,189.8432,48967.0
2019-09-04 14:30:00,213.16,213.39,212.9,213.33,41282.0,189.8966,190.1015,189.665,190.0481,41282.0
2019-09-04 15:00:00,213.38,213.65,213.29,213.58,58881.0,190.0926,190.3331,190.0124,190.2708,58881.0
2019-09-04 15:30:00,213.6,214.02,213.31,213.59,201432.0,190.2886,190.6628,190.0303,190.2797,201432.0
2019-09-05 09:30:00,215.0,215.0,213.04,213.52,105715.0,191.5358,191.5358,189.7897,190.2173,105715.0
2019-09-05 10:00:00,213.69,214.85,213.27,213.37,160244.0,190.3688,191.4022,189.9946,190.0837,160244.0
2019-09-05 10:30:00,213.35,214.25,213.3,213.56,77730.0,190.0659,190.8677,190.0213,190.253,77730.0
2019-09-05 11:00:00,213.47,213.53,212.37,213.19,75093.0,190.1728,190.2262,189.1928,189.9233,75093.0
2019-09-05 11:30:00,213.19,213.45,212.9,213.32,67402.0,189.9233,190.155,189.665,190.0392,67402.0
2019-09-05 12:00:00,213.36,213.52,213.12,213.36,52096.0,190.0748,190.2173,189.861,190.0748,52096.0
2019-09-05 12:30:00,213.4,213.88,213.37,213.63,27562.0,190.1104,190.538,190.0837,190.3153,27562.0
2019-09-05 13:00:00,213.71,213.76,213.25,213.55,48706.0,190.3866,190.4311,189.9768,190.2441,48706.0
2019-09-05 13:30:00,213.49,213.59,213.16,213.33,45170.0,190.1906,190.2797,189.8966,190.0481,45170.0
2019-09-05 14:00:00,213.33,213.46,212.87,212.99,50934.0,190.0481,190.1639,189.6383,189.7452,50934.0
2019-09-05 14:30:00,212.96,212.96,212.36,212.46,45949.0,189.7185,189.7185,189.1839,189.273,45949.0
2019-09-05 15:00:00,212.47,212.5,211.83,212.45,77529.0,189.2819,189.3087,188.7118,189.2641,77529.0
2019-09-05 15:30:00,212.45,212.71,211.88,212.13,145278.0,189.2641,189.4957,188.7563,188.979,145278.0
2019-09-06 09:30:00,213.62,216.31,213.16,216.11,102703.0,190.3064,192.7028,189.8966,192.5247,102703.0
2019-09-06 10:00:00,216.0,216.23,214.92,216.04,63624.0,192.4267,192.6316,191.4645,192.4623,63624.0
2019-09-06 10:30:00,216.18,216.65,215.16,215.26,71781.0,192.587,193.0057,191.6784,191.7674,71781.0
2019-09-06 11:00:00,215.23,215.72,214.76,215.59,52942.0,191.7407,192.1772,191.322,192.0614,52942.0
2019-09-06 11:30:00,215.65,215.65,214.89,215.01,40090.0,192.1149,192.1149,191.4378,191.5447,40090.0
2019-09-06 12:00:00,215.05,215.88,215.05,215.86,46470.0,191.5804,192.3198,191.5804,192.302,46470.0
2019-09-06 12:30:00,215.83,216.26,215.58,215.99,53833.0,192.2752,192.6583,192.0525,192.4178,53833.0
2019-09-06 13:00:00,215.97,216.04,215.47,215.94,40243.0,192.4,192.4623,191.9545,192.3732,40243.0
2019-09-06 13:30:00,215.94,216.28,215.87,216.28,47978.0,192.3732,192.6761,192.3109,192.6761,47978.0
2019-09-06 14:00:00,216.26,216.6,216.08,216.27,61561.0,192.6583,192.9612,192.4979,192.6672,61561.0
2019-09-06 14:30:00,216.3,216.56,215.4,215.7,108994.0,192.6939,192.9256,191.8922,192.1594,108994.0
2019-09-06 15:00:00,215.72,215.77,215.11,215.6,77040.0,192.1772,192.2218,191.6338,192.0703,77040.0
2019-09-06 15:30:00,215.61,215.71,214.4,214.7,129775.0,192.0792,192.1683,191.0013,191.2686,129775.0
2019-09-09 09:30:00,214.64,215.06,211.61,211.79,75732.0,191.2151,191.5893,188.5158,188.6761,75732.0
2019-09-09 10:00:00,211.76,213.79,211.26,212.77,98088.0,188.6494,190.4579,188.204,189.5492,98088.0
2019-09-09 10:30:00,212.83,212.83,211.01,211.06,55608.0,189.6026,189.6026,187.9813,188.0258,55608.0
2019-09-09 11:00:00,211.06,211.16,210.67,211.03,48144.0,188.0258,188.1149,187.6784,187.9991,48144.0
2019-09-09 11:30:00,210.95,210.97,209.77,210.01,62821.0,187.9278,187.9456,186.8766,187.0904,62821.0
2019-09-09 12:00:00,210.07,210.27,209.6,209.6,59260.0,187.1439,187.322,186.7251,186.7251,59260.0
2019-09-09 12:30:00,209.68,210.19,209.42,210.09,28765.0,186.7964,187.2508,186.5648,187.1617,28765.0
2019-09-09 13:00:00,210.05,210.06,208.85,208.91,58585.0,187.126,187.1349,186.057,186.1104,58585.0
2019-09-09 13:30:00,208.96,209.16,208.43,208.46,86537.0,186.155,186.3332,185.6828,185.7096,86537.0
2019-09-09 14:00:00,208.37,208.81,208.34,208.71,57556.0,185.6294,186.0214,185.6027,185.9323,57556.0
2019-09-09 14:30:00,208.67,209.0,208.56,208.56,71566.0,185.8966,186.1906,185.7986,185.7986,71566.0
2019-09-09 15:00:00,208.5,208.9,208.45,208.56,75756.0,185.7452,186.1015,185.7007,185.7986,75756.0
2019-09-09 15:30:00,208.56,208.82,208.27,208.78,138747.0,185.7986,186.0303,185.5403,185.9946,138747.0
2019-09-10 09:30:00,207.03,207.59,197.52,198.01,291659.0,184.4356,184.9345,175.9635,176.4,291659.0
2019-09-10 10:00:00,197.89,202.95,197.51,202.78,162075.0,176.2931,180.8009,175.9546,180.6495,162075.0
2019-09-10 10:30:00,202.81,204.77,202.45,204.77,114762.0,180.6762,182.4223,180.3555,182.4223,114762.0
2019-09-10 11:00:00,204.72,205.14,204.1,205.13,96530.0,182.3777,182.7519,181.8254,182.743,96530.0
2019-09-10 11:30:00,205.05,205.53,204.35,204.57,95958.0,182.6717,183.0993,182.0481,182.2441,95958.0
2019-09-10 12:00:00,204.68,205.05,204.53,204.62,88969.0,182.3421,182.6717,182.2085,182.2886,88969.0
2019-09-10 12:30:00,204.66,204.99,204.16,204.82,48732.0,182.3243,182.6183,181.8788,182.4668,48732.0
2019-09-10 13:00:00,204.87,205.22,204.5,204.75,81111.0,182.5114,182.8232,182.1817,182.4045,81111.0
2019-09-10 13:30:00,204.75,205.77,204.71,205.66,34388.0,182.4045,183.3131,182.3688,183.2151,34388.0
2019-09-10 14:00:00,205.68,205.76,205.03,205.17,83344.0,183.233,183.3042,182.6539,182.7786,83344.0
2019-09-10 14:30:00,205.14,207.11,204.98,207.11,78394.0,182.7519,184.5069,182.6094,184.5069,78394.0
2019-09-10 15:00:00,206.98,207.47,206.52,207.34,96352.0,184.3911,184.8276,183.9813,184.7118,96352.0
2019-09-10 15:30:00,207.37,208.64,207.37,208.58,212548.0,184.7385,185.8699,184.7385,185.8165,212548.0
2019-09-11 09:30:00,208.92,209.66,207.29,207.92,73346.0,186.1194,186.7786,184.6672,185.2285,73346.0
2019-09-11 10:00:00,207.91,207.93,206.65,207.27,58551.0,185.2196,185.2374,184.0971,184.6494,58551.0
2019-09-11 10:30:00,207.36,208.36,207.08,207.11,80420.0,184.7296,185.6205,184.4802,184.5069,80420.0
2019-09-11 11:00:00,207.07,207.23,206.24,206.75,80187.0,184.4713,184.6138,183.7318,184.1862,80187.0
2019-09-11 11:30:00,206.88,207.85,206.69,207.41,101781.0,184.302,185.1661,184.1327,184.7742,101781.0
2019-09-11 12:00:00,207.42,208.06,207.21,207.29,81802.0,184.7831,185.3532,184.596,184.6672,81802.0
2019-09-11 12:30:00,207.22,207.72,207.14,207.51,27669.0,184.6049,185.0503,184.5336,184.8632,27669.0
2019-09-11 13:00:00,207.58,208.02,207.48,207.62,41877.0,184.9256,185.3176,184.8365,184.9612,41877.0
2019-09-11 13:30:00,207.58,207.91,207.41,207.74,50827.0,184.9256,185.2196,184.7742,185.0681,50827.0
2019-09-11 14:00:00,207.74,207.92,206.85,206.87,35998.0,185.0681,185.2285,184.2753,184.2931,35998.0
2019-09-11 14:30:00,206.86,207.21,206.57,206.89,49895.0,184.2842,184.596,184.0258,184.3109,49895.0
2019-09-11 15:00:00,206.9,207.67,206.77,207.62,57223.0,184.3198,185.0058,184.204,184.9612,57223.0
2019-09-11 15:30:00,207.63,207.76,206.96,207.75,131084.0,184.9701,185.086,184.3733,185.077,131084.0
2019-09-12 09:30:00,210.0,210.34,208.09,208.86,104868.0,187.0815,187.3844,185.3799,186.0659,104868.0
2019-09-12 10:00:00,208.99,209.15,207.94,208.39,118063.0,186.1817,186.3243,185.2463,185.6472,118063.0
2019-09-12 10:30:00,208.46,208.59,207.37,207.96,92821.0,185.7096,185.8254,184.7385,185.2641,92821.0
2019-09-12 11:00:00,207.95,208.1,207.27,208.0,103221.0,185.2552,185.3888,184.6494,185.2998,103221.0
2019-09-12 11:30:00,207.96,209.41,207.95,209.05,58863.0,185.2641,186.5559,185.2552,186.2352,58863.0
2019-09-12 12:00:00,209.11,209.69,208.93,209.49,41305.0,186.2886,186.8053,186.1283,186.6272,41305.0
2019-09-12 12:30:00,209.49,209.91,209.38,209.58,31779.0,186.6272,187.0013,186.5292,186.7073,31779.0
2019-09-12 13:00:00,209.65,210.0,209.1,209.55,51346.0,186.7697,187.0815,186.2797,186.6806,51346.0
2019-09-12 13:30:00,209.56,209.94,209.11,209.16,39304.0,186.6895,187.028,186.2886,186.3332,39304.0
2019-09-12 14:00:00,209.28,209.64,209.17,209.54,30234.0,186.4401,186.7608,186.3421,186.6717,30234.0
2019-09-12 14:30:00,209.53,210.07,209.36,210.0,72137.0,186.6628,187.1439,186.5113,187.0815,72137.0
2019-09-12 15:00:00,210.03,210.06,209.65,209.75,79209.0,187.1082,187.1349,186.7697,186.8588,79209.0
2019-09-12 15:30:00,209.74,210.05,209.35,209.49,158389.0,186.8499,187.126,186.5024,186.6272,158389.0
2019-09-13 09:30:00,209.71,210.08,207.82,209.53,55071.0,186.8231,187.1528,185.1394,186.6628,55071.0
2019-09-13 10:00:00,209.39,209.47,207.84,208.11,79308.0,186.5381,186.6093,185.1572,185.3978,79308.0
2019-09-13 10:30:00,208.13,208.31,207.77,207.99,78094.0,185.4156,185.5759,185.0949,185.2909,78094.0
2019-09-13 11:00:00,207.99,208.31,207.62,207.68,77602.0,185.2909,185.5759,184.9612,185.0147,77602.0
2019-09-13 11:30:00,207.62,208.08,207.3,208.02,53435.0,184.9612,185.371,184.6762,185.3176,53435.0
2019-09-13 12:00:00,208.02,208.18,207.84,208.02,45671.0,185.3176,185.4601,185.1572,185.3176,45671.0
2019-09-13 12:30:00,207.93,208.11,207.33,207.56,36728.0,185.2374,185.3978,184.7029,184.9078,36728.0
2019-09-13 13:00:00,207.61,208.13,207.54,208.03,45097.0,184.9523,185.4156,184.89,185.3265,45097.0
2019-09-13 13:30:00,208.01,208.06,207.42,207.56,40918.0,185.3087,185.3532,184.7831,184.9078,40918.0
2019-09-13 14:00:00,207.56,207.84,207.52,207.53,31269.0,184.9078,185.1572,184.8721,184.8811,31269.0
2019-09-13 14:30:00,207.56,207.66,207.19,207.35,42444.0,184.9078,184.9969,184.5782,184.7207,42444.0
2019-09-13 15:00:00,207.32,207.46,207.2,207.46,45409.0,184.694,184.8187,184.5871,184.8187,45409.0
2019-09-13 15:30:00,207.47,207.85,207.33,207.52,152564.0,184.8276,185.1661,184.7029,184.8721,152564.0
2019-09-16 09:30:00,212.41,212.94,209.61,211.26,354452.0,189.2285,189.7006,186.7341,188.204,354452.0
2019-09-16 10:00:00,211.27,211.68,210.03,210.07,122961.0,188.2129,188.5781,187.1082,187.1439,122961.0
2019-09-16 10:30:00,210.14,210.25,209.51,210.02,76959.0,187.2062,187.3042,186.645,187.0993,76959.0
2019-09-16 11:00:00,210.04,210.9,209.85,210.73,83868.0,187.1171,187.8833,186.9479,187.7318,83868.0
2019-09-16 11:30:00,210.65,210.89,210.25,210.3,61221.0,187.6606,187.8744,187.3042,187.3488,61221.0
2019-09-16 12:00:00,210.36,210.5,210.0,210.17,38271.0,187.4022,187.5269,187.0815,187.2329,38271.0
2019-09-16 12:30:00,210.19,212.24,210.19,211.9,62806.0,187.2508,189.077,187.2508,188.7741,62806.0
2019-09-16 13:00:00,211.9,214.04,211.68,213.2,191417.0,188.7741,190.6806,188.5781,189.9323,191417.0
2019-09-16 13:30:00,213.11,213.92,212.97,213.91,84478.0,189.8521,190.5737,189.7274,190.5648,84478.0
2019-09-16 14:00:00,213.9,214.49,213.55,214.45,58480.0,190.5559,191.0815,190.2441,191.0458,58480.0
2019-09-16 14:30:00,214.41,215.06,214.14,214.89,97066.0,191.0102,191.5893,190.7697,191.4378,97066.0
2019-09-16 15:00:00,214.86,214.91,213.86,214.0,124880.0,191.4111,191.4556,190.5202,190.6449,124880.0
2019-09-16 15:30:00,214.0,214.16,213.08,214.0,200769.0,190.6449,190.7875,189.8254,190.6449,200769.0
2019-09-17 09:30:00,214.23,214.55,211.52,212.55,77722.0,190.8498,191.1349,188.4356,189.3532,77722.0
2019-09-17 10:00:00,212.66,215.03,212.29,214.24,74482.0,189.4512,191.5625,189.1216,190.8588,74482.0
2019-09-17 10:30:00,214.34,214.34,212.86,212.93,61372.0,190.9478,190.9478,189.6294,189.6917,61372.0
2019-09-17 11:00:00,212.99,213.47,212.21,212.43,40142.0,189.7452,190.1728,189.0503,189.2463,40142.0
2019-09-17 11:30:00,212.53,214.19,212.39,214.18,38552.0,189.3354,190.8142,189.2107,190.8053,38552.0
2019-09-17 12:00:00,214.14,215.08,213.93,214.98,36315.0,190.7697,191.6071,190.5826,191.518,36315.0
2019-09-17 12:30:00,214.96,215.3,214.59,214.65,46684.0,191.5002,191.8031,191.1706,191.224,46684.0
2019-09-17 13:00:00,214.69,214.69,213.33,213.69,55230.0,191.2596,191.2596,190.0481,190.3688,55230.0
2019-09-17 13:30:00,213.67,214.25,213.48,213.93,37813.0,190.351,190.8677,190.1817,190.5826,37813.0
2019-09-17 14:00:00,213.98,214.03,213.08,213.64,39034.0,190.6271,190.6717,189.8254,190.3242,39034.0
2019-09-17 14:30:00,213.6,213.71,212.98,213.37,39256.0,190.2886,190.3866,189.7363,190.0837,39256.0
2019-09-17 15:00:00,213.44,213.69,213.15,213.62,43704.0,190.1461,190.3688,189.8877,190.3064,43704.0
2019-09-17 15:30:00,213.66,214.63,213.63,214.28,177123.0,190.3421,191.2062,190.3153,190.8944,177123.0
2019-09-18 09:30:00,213.47,213.55,211.22,211.86,58126.0,190.1728,190.2441,188.1683,188.7385,58126.0
2019-09-18 10:00:00,211.73,212.9,211.1,212.64,57008.0,188.6227,189.665,188.0614,189.4334,57008.0
2019-09-18 10:30:00,212.74,212.88,212.26,212.78,44795.0,189.5225,189.6472,189.0948,189.5581,44795.0
2019-09-18 11:00:00,212.8,212.9,212.07,212.2,26047.0,189.5759,189.665,188.9256,189.0414,26047.0
2019-09-18 11:30:00,212.21,213.05,211.89,213.05,28725.0,189.0503,189.7986,188.7652,189.7986,28725.0
2019-09-18 12:00:00,213.06,213.22,212.36,213.18,21757.0,189.8075,189.9501,189.1839,189.9144,21757.0
2019-09-18 12:30:00,213.23,214.05,213.18,213.92,34053.0,189.959,190.6895,189.9144,190.5737,34053.0
2019-09-18 13:00:00,213.9,214.26,213.67,213.81,47903.0,190.5559,190.8766,190.351,190.4757,47903.0
2019-09-18 13:30:00,213.8,215.76,213.73,215.58,60830.0,190.4668,192.2129,190.4044,192.0525,60830.0
2019-09-18 14:00:00,215.3,215.92,212.8,213.02,84883.0,191.8031,192.3554,189.5759,189.7719,84883.0
2019-09-18 14:30:00,213.02,213.45,212.35,213.21,44168.0,189.7719,190.155,189.175,189.9412,44168.0
2019-09-18 15:00:00,213.12,213.72,213.06,213.63,68808.0,189.861,190.3955,189.8075,190.3153,68808.0
2019-09-18 15:30:00,213.65,215.06,213.64,214.77,195837.0,190.3331,191.5893,190.3242,191.3309,195837.0
2019-09-19 09:30:00,214.11,215.87,213.32,215.32,75519.0,190.7429,192.3109,190.0392,191.8209,75519.0
2019-09-19 10:00:00,215.36,215.68,214.37,215.26,66833.0,191.8565,192.1416,190.9746,191.7674,66833.0
2019-09-19 10:30:00,215.31,215.5,214.6,215.03,42016.0,191.812,191.9812,191.1795,191.5625,42016.0
2019-09-19 11:00:00,215.08,215.19,214.42,214.99,36193.0,191.6071,191.7051,191.0191,191.5269,36193.0
2019-09-19 11:30:00,214.99,215.4,214.67,215.38,35060.0,191.5269,191.8922,191.2418,191.8743,35060.0
2019-09-19 12:00:00,215.38,215.44,214.69,214.75,25350.0,191.8743,191.9278,191.2596,191.3131,25350.0
2019-09-19 12:30:00,214.72,214.95,214.67,214.87,27383.0,191.2864,191.4913,191.2418,191.42,27383.0
2019-09-19 13:00:00,215.0,215.18,214.71,214.89,28983.0,191.5358,191.6962,191.2775,191.4378,28983.0
2019-09-19 13:30:00,214.84,214.92,213.99,214.46,41173.0,191.3933,191.4645,190.636,191.0547,41173.0
2019-09-19 14:00:00,214.56,215.0,214.19,214.95,34836.0,191.1438,191.5358,190.8142,191.4913,34836.0
2019-09-19 14:30:00,214.9,215.11,214.47,214.7,38399.0,191.4467,191.6338,191.0637,191.2686,38399.0
2019-09-19 15:00:00,214.75,215.02,214.56,214.89,59166.0,191.3131,191.5536,191.1438,191.4378,59166.0
2019-09-19 15:30:00,214.88,215.02,214.01,214.1,198407.0,191.4289,191.5536,190.6539,190.734,198407.0
2019-09-20 09:30:00,214.12,215.13,213.25,214.3,263710.0,190.7519,191.6516,189.9768,190.9122,263710.0
2019-09-20 10:00:00,214.3,214.55,213.29,214.02,30544.0,190.9122,191.1349,190.0124,190.6628,30544.0
2019-09-20 10:30:00,213.99,213.99,212.28,212.54,24680.0,190.636,190.636,189.1127,189.3443,24680.0
2019-09-20 11:00:00,212.62,212.92,212.28,212.48,32049.0,189.4156,189.6828,189.1127,189.2908,32049.0
2019-09-20 11:30:00,212.5,213.28,212.45,213.28,33232.0,189.3087,190.0035,189.2641,190.0035,33232.0
2019-09-20 12:00:00,213.21,213.38,211.96,212.05,38316.0,189.9412,190.0926,188.8276,188.9078,38316.0
2019-09-20 12:30:00,212.05,212.21,211.53,211.78,26316.0,188.9078,189.0503,188.4445,188.6672,26316.0
2019-09-20 13:00:00,211.87,212.41,210.76,211.63,31585.0,188.7474,189.2285,187.7585,188.5336,31585.0
2019-09-20 13:30:00,211.72,212.54,211.37,212.33,29383.0,188.6138,189.3443,188.302,189.1572,29383.0
2019-09-20 14:00:00,212.44,212.81,212.06,212.43,21799.0,189.2552,189.5848,188.9167,189.2463,21799.0
2019-09-20 14:30:00,212.41,212.91,212.29,212.67,37127.0,189.2285,189.6739,189.1216,189.4601,37127.0
2019-09-20 15:00:00,212.44,212.61,211.8,211.99,41262.0,189.2552,189.4066,188.685,188.8543,41262.0
2019-09-20 15:30:00,212.05,212.14,210.49,211.82,265617.0,188.9078,188.9879,187.518,188.7029,265617.0
2019-09-23 09:30:00,212.44,212.78,210.93,212.45,76767.0,189.2552,189.5581,187.91,189.2641,76767.0
2019-09-23 10:00:00,212.53,213.82,212.07,213.6,39485.0,189.3354,190.4846,188.9256,190.2886,39485.0
2019-09-23 10:30:00,213.62,213.92,212.58,213.0,41826.0,190.3064,190.5737,189.3799,189.7541,41826.0
2019-09-23 11:00:00,213.12,213.26,212.68,212.85,29099.0,189.861,189.9857,189.469,189.6205,29099.0
2019-09-23 11:30:00,212.94,213.31,212.4,212.48,52154.0,189.7006,190.0303,189.2196,189.2908,52154.0
2019-09-23 12:00:00,212.41,213.29,212.41,213.02,22520.0,189.2285,190.0124,189.2285,189.7719,22520.0
2019-09-23 12:30:00,212.98,213.09,212.47,212.75,16296.0,189.7363,189.8343,189.2819,189.5314,16296.0
2019-09-23 13:00:00,212.85,212.91,212.11,212.65,29952.0,189.6205,189.6739,188.9612,189.4423,29952.0
2019-09-23 13:30:00,212.54,212.83,211.42,211.7,46621.0,189.3443,189.6026,188.3465,188.596,46621.0
2019-09-23 14:00:00,211.71,211.79,211.01,211.43,33813.0,188.6049,188.6761,187.9813,188.3554,33813.0
2019-09-23 14:30:00,211.45,211.89,211.21,211.72,26886.0,188.3732,188.7652,188.1594,188.6138,26886.0
2019-09-23 15:00:00,211.79,212.08,211.57,212.07,44442.0,188.6761,188.9345,188.4801,188.9256,44442.0
2019-09-23 15:30:00,212.08,213.11,211.37,212.79,389749.0,188.9345,189.8521,188.302,189.567,389749.0
2019-09-24 09:30:00,213.82,216.16,212.79,215.38,147955.0,190.4846,192.5692,189.567,191.8743,147955.0
2019-09-24 10:00:00,215.49,217.31,214.42,214.56,117424.0,191.9723,193.5937,191.0191,191.1438,117424.0
2019-09-24 10:30:00,214.48,214.98,214.28,214.61,65803.0,191.0726,191.518,190.8944,191.1884,65803.0
2019-09-24 11:00:00,214.67,214.67,213.62,214.23,52489.0,191.2418,191.2418,190.3064,190.8498,52489.0
2019-09-24 11:30:00,214.26,214.97,214.26,214.67,48360.0,190.8766,191.5091,190.8766,191.2418,48360.0
2019-09-24 12:00:00,214.64,215.28,213.64,213.83,56623.0,191.2151,191.7853,190.3242,190.4935,56623.0
2019-09-24 12:30:00,213.98,214.04,212.71,212.84,41985.0,190.6271,190.6806,189.4957,189.6115,41985.0
2019-09-24 13:00:00,212.82,213.35,212.41,212.47,48785.0,189.5937,190.0659,189.2285,189.2819,48785.0
2019-09-24 13:30:00,212.54,212.65,212.29,212.45,42706.0,189.3443,189.4423,189.1216,189.2641,42706.0
2019-09-24 14:00:00,212.45,213.78,212.15,213.68,39568.0,189.2641,190.449,188.9969,190.3599,39568.0
2019-09-24 14:30:00,213.7,214.18,213.06,213.2,52662.0,190.3777,190.8053,189.8075,189.9323,52662.0
2019-09-24 15:00:00,213.26,213.42,212.39,212.57,64883.0,189.9857,190.1282,189.2107,189.371,64883.0
2019-09-24 15:30:00,212.54,212.58,211.58,211.98,380795.0,189.3443,189.3799,188.4891,188.8454,380795.0
2019-09-25 09:30:00,211.47,212.43,211.03,211.26,51443.0,188.3911,189.2463,187.9991,188.204,51443.0
2019-09-25 10:00:00,211.37,211.7,210.63,210.99,57780.0,188.302,188.596,187.6427,187.9634,57780.0
2019-09-25 10:30:00,210.98,211.69,210.87,211.35,64773.0,187.9545,188.5871,187.8565,188.2842,64773.0
2019-09-25 11:00:00,211.51,211.89,211.07,211.26,50519.0,188.4267,188.7652,188.0347,188.204,50519.0
2019-09-25 11:30:00,211.28,211.78,211.24,211.58,59760.0,188.2218,188.6672,188.1862,188.4891,59760.0
2019-09-25 12:00:00,211.58,211.66,211.24,211.47,57970.0,188.4891,188.5603,188.1862,188.3911,57970.0
2019-09-25 12:30:00,211.44,211.62,211.28,211.31,33421.0,188.3643,188.5247,188.2218,188.2485,33421.0
2019-09-25 13:00:00,211.31,211.64,211.31,211.36,35324.0,188.2485,188.5425,188.2485,188.2931,35324.0
2019-09-25 13:30:00,211.38,211.8,211.34,211.66,36413.0,188.3109,188.685,188.2753,188.5603,36413.0
2019-09-25 14:00:00,211.59,212.33,211.59,212.06,27399.0,188.498,189.1572,188.498,188.9167,27399.0
2019-09-25 14:30:00,212.03,213.06,211.94,212.89,63230.0,188.8899,189.8075,188.8098,189.6561,63230.0
2019-09-25 15:00:00,212.94,213.02,212.22,212.31,68066.0,189.7006,189.7719,189.0592,189.1394,68066.0
2019-09-25 15:30:00,212.38,213.01,212.28,212.76,128374.0,189.2017,189.763,189.1127,189.5403,128374.0
2019-09-26 09:30:00,213.57,213.92,212.7,213.47,43735.0,190.2619,190.5737,189.4868,190.1728,43735.0
2019-09-26 10:00:00,213.37,213.96,213.1,213.49,63529.0,190.0837,190.6093,189.8432,190.1906,63529.0
2019-09-26 10:30:00,213.57,214.62,213.57,214.07,38200.0,190.2619,191.1973,190.2619,190.7073,38200.0
2019-09-26 11:00:00,213.96,213.96,212.79,213.04,34020.0,190.6093,190.6093,189.567,189.7897,34020.0
2019-09-26 11:30:00,213.17,213.77,212.7,213.13,20553.0,189.9055,190.4401,189.4868,189.8699,20553.0
2019-09-26 12:00:00,213.07,213.71,213.01,213.43,18576.0,189.8164,190.3866,189.763,190.1372,18576.0
2019-09-26 12:30:00,213.38,213.56,213.09,213.33,20600.0,190.0926,190.253,189.8343,190.0481,20600.0
2019-09-26 13:00:00,213.3,213.4,213.07,213.15,18781.0,190.0213,190.1104,189.8164,189.8877,18781.0
2019-09-26 13:30:00,213.2,213.35,213.0,213.3,27033.0,189.9323,190.0659,189.7541,190.0213,27033.0
2019-09-26 14:00:00,213.43,214.04,213.43,213.95,22234.0,190.1372,190.6806,190.1372,190.6004,22234.0
2019-09-26 14:30:00,213.87,214.42,213.82,214.04,47448.0,190.5291,191.0191,190.4846,190.6806,47448.0
2019-09-26 15:00:00,214.04,214.2,213.45,213.83,41545.0,190.6806,190.8231,190.155,190.4935,41545.0
2019-09-26 15:30:00,213.9,214.15,213.1,213.23,126819.0,190.5559,190.7786,189.8432,189.959,126819.0
2019-09-27 09:30:00,213.45,213.55,210.06,210.49,56911.0,190.155,190.2441,187.1349,187.518,56911.0
2019-09-27 10:00:00,210.61,211.4,210.2,211.25,63905.0,187.6249,188.3287,187.2597,188.1951,63905.0
2019-09-27 10:30:00,211.22,211.81,210.89,211.78,29487.0,188.1683,188.694,187.8744,188.6672,29487.0
2019-09-27 11:00:00,211.79,211.99,210.78,210.87,22981.0,188.6761,188.8543,187.7764,187.8565,22981.0
2019-09-27 11:30:00,210.92,211.37,210.07,211.37,35427.0,187.9011,188.302,187.1439,188.302,35427.0
2019-09-27 12:00:00,211.38,211.38,210.82,210.97,25052.0,188.3109,188.3109,187.812,187.9456,25052.0
2019-09-27 12:30:00,210.84,211.06,210.36,210.53,29160.0,187.8298,188.0258,187.4022,187.5537,29160.0
2019-09-27 13:00:00,210.51,211.07,210.42,210.9,37020.0,187.5358,188.0347,187.4557,187.8833,37020.0
2019-09-27 13:30:00,211.0,211.13,210.04,210.11,55500.0,187.9724,188.0882,187.1171,187.1795,55500.0
2019-09-27 14:00:00,210.11,210.11,209.12,209.43,30674.0,187.1795,187.1795,186.2975,186.5737,30674.0
2019-09-27 14:30:00,209.5,209.5,208.0,208.25,48057.0,186.6361,186.6361,185.2998,185.5225,48057.0
2019-09-27 15:00:00,208.27,209.21,207.86,208.8,76964.0,185.5403,186.3777,185.175,186.0125,76964.0
2019-09-27 15:30:00,208.85,209.58,208.74,208.96,153710.0,186.057,186.7073,185.959,186.155,153710.0
2019-09-30 09:30:00,209.74,211.22,209.25,210.09,36280.0,186.8499,188.1683,186.4133,187.1617,36280.0
2019-09-30 10:00:00,210.25,211.62,209.48,209.7,27176.0,187.3042,188.5247,186.6182,186.8142,27176.0
2019-09-30 10:30:00,209.85,210.47,209.49,210.17,21043.0,186.9479,187.5002,186.6272,187.2329,21043.0
2019-09-30 11:00:00,210.22,210.64,210.14,210.63,18313.0,187.2775,187.6516,187.2062,187.6427,18313.0
2019-09-30 11:30:00,210.7,210.8,210.2,210.3,27834.0,187.7051,187.7942,187.2597,187.3488,27834.0
2019-09-30 12:00:00,210.38,210.93,210.29,210.35,16006.0,187.42,187.91,187.3398,187.3933,16006.0
2019-09-30 12:30:00,210.28,210.4,210.11,210.24,27502.0,187.3309,187.4378,187.1795,187.2953,27502.0
2019-09-30 13:00:00,210.28,210.41,209.38,209.39,23175.0,187.3309,187.4467,186.5292,186.5381,23175.0
2019-09-30 13:30:00,209.36,209.46,209.05,209.17,24315.0,186.5113,186.6004,186.2352,186.3421,24315.0
2019-09-30 14:00:00,209.17,209.33,208.97,209.25,27897.0,186.3421,186.4846,186.1639,186.4133,27897.0
2019-09-30 14:30:00,209.22,209.47,208.96,209.4,32785.0,186.3866,186.6093,186.155,186.547,32785.0
2019-09-30 15:00:00,209.39,209.39,208.92,208.92,40942.0,186.5381,186.5381,186.1194,186.1194,40942.0
2019-09-30 15:30:00,208.9,208.95,208.31,208.47,145439.0,186.1015,186.1461,185.5759,185.7185,145439.0
2019-10-01 09:30:00,209.63,210.65,208.78,209.19,46598.0,186.7519,187.6606,185.9946,186.3599,46598.0
2019-10-01 10:00:00,209.08,209.08,206.94,207.8,39847.0,186.2619,186.2619,184.3554,185.1216,39847.0
2019-10-01 10:30:00,207.74,208.64,207.69,208.28,41462.0,185.0681,185.8699,185.0236,185.5492,41462.0
2019-10-01 11:00:00,208.27,208.27,206.5,206.93,76933.0,185.5403,185.5403,183.9635,184.3465,76933.0
2019-10-01 11:30:00,206.94,207.12,206.31,206.6,35139.0,184.3554,184.5158,183.7942,184.0526,35139.0
2019-10-01 12:00:00,206.49,206.58,205.21,205.43,41614.0,183.9546,184.0347,182.8143,183.0102,41614.0
2019-10-01 12:30:00,205.55,205.6,204.81,205.29,41621.0,183.1171,183.1617,182.4579,182.8855,41621.0
2019-10-01 13:00:00,205.34,205.36,204.33,204.49,38308.0,182.9301,182.9479,182.0303,182.1728,38308.0
2019-10-01 13:30:00,204.59,204.61,204.0,204.24,37881.0,182.2619,182.2797,181.7363,181.9501,37881.0
2019-10-01 14:00:00,204.23,204.63,203.9,204.62,35339.0,181.9412,182.2976,181.6472,182.2886,35339.0
2019-10-01 14:30:00,204.62,205.54,204.51,204.51,31257.0,182.2886,183.1082,182.1906,182.1906,31257.0
2019-10-01 15:00:00,204.63,204.86,204.0,204.43,45669.0,182.2976,182.5024,181.7363,182.1194,45669.0
2019-10-01 15:30:00,204.43,204.58,203.28,203.76,147165.0,182.1194,182.253,181.0949,181.5225,147165.0
2019-10-02 09:30:00,203.0,203.37,201.77,202.42,74443.0,180.8454,181.1751,179.7497,180.3287,74443.0
2019-10-02 10:00:00,202.39,202.88,201.17,201.9,87218.0,180.302,180.7385,179.2152,179.8655,87218.0
2019-10-02 10:30:00,201.9,201.9,200.67,201.5,94793.0,179.8655,179.8655,178.7697,179.5091,94793.0
2019-10-02 11:00:00,201.55,203.18,201.55,202.85,68100.0,179.5537,181.0058,179.5537,180.7118,68100.0
2019-10-02 11:30:00,202.89,202.94,201.94,202.73,84324.0,180.7474,180.792,179.9011,180.6049,84324.0
2019-10-02 12:00:00,202.64,202.72,201.79,202.03,55090.0,180.5247,180.596,179.7675,179.9813,55090.0
2019-10-02 12:30:00,202.08,202.1,201.35,201.75,51902.0,180.0258,180.0437,179.3755,179.7319,51902.0
2019-10-02 13:00:00,201.77,202.23,201.6,202.04,47945.0,179.7497,180.1595,179.5982,179.9902,47945.0
2019-10-02 13:30:00,202.09,202.33,201.7,202.29,55746.0,180.0348,180.2486,179.6873,180.2129,55746.0
2019-10-02 14:00:00,202.32,203.39,202.19,203.15,53414.0,180.2397,181.1929,180.1238,180.9791,53414.0
2019-10-02 14:30:00,203.2,203.3,202.84,203.01,108757.0,181.0236,181.1127,180.7029,180.8544,108757.0
2019-10-02 15:00:00,203.01,203.64,202.55,203.32,51300.0,180.8544,181.4156,180.4446,181.1305,51300.0
2019-10-02 15:30:00,203.27,203.75,203.01,203.29,139368.0,181.086,181.5136,180.8544,181.1038,139368.0
2019-10-03 09:30:00,203.61,205.17,203.6,204.9,57857.0,181.3889,182.7786,181.38,182.5381,57857.0
2019-10-03 10:00:00,204.82,204.97,203.09,204.86,65887.0,182.4668,182.6004,180.9256,182.5024,65887.0
2019-10-03 10:30:00,204.81,204.98,202.97,203.84,50715.0,182.4579,182.6094,180.8187,181.5938,50715.0
2019-10-03 11:00:00,203.84,205.6,203.82,204.96,44204.0,181.5938,183.1617,181.576,182.5915,44204.0
2019-10-03 11:30:00,204.87,204.88,204.16,204.29,37760.0,182.5114,182.5203,181.8788,181.9947,37760.0
2019-10-03 12:00:00,204.29,204.71,203.93,204.03,29511.0,181.9947,182.3688,181.6739,181.763,29511.0
2019-10-03 12:30:00,204.11,204.81,204.1,204.76,36483.0,181.8343,182.4579,181.8254,182.4134,36483.0
2019-10-03 13:00:00,204.76,204.93,204.37,204.51,24364.0,182.4134,182.5648,182.0659,182.1906,24364.0
2019-10-03 13:30:00,204.55,205.56,204.45,205.36,31091.0,182.2263,183.1261,182.1372,182.9479,31091.0
2019-10-03 14:00:00,205.31,205.81,205.02,205.34,148976.0,182.9033,183.3488,182.645,182.9301,148976.0
2019-10-03 14:30:00,205.36,205.72,205.19,205.24,49995.0,182.9479,183.2686,182.7964,182.841,49995.0
2019-10-03 15:00:00,205.3,205.42,205.03,205.38,58481.0,182.8944,183.0013,182.6539,182.9657,58481.0
2019-10-03 15:30:00,205.38,206.37,204.86,206.22,252320.0,182.9657,183.8477,182.5024,183.714,252320.0
2019-10-04 09:30:00,205.93,206.49,204.74,205.59,46458.0,183.4557,183.9546,182.3955,183.1528,46458.0
2019-10-04 10:00:00,205.59,206.38,205.55,206.03,31383.0,183.1528,183.8566,183.1171,183.5448,31383.0
2019-10-04 10:30:00,205.93,205.93,204.52,204.52,27613.0,183.4557,183.4557,182.1996,182.1996,27613.0
2019-10-04 11:00:00,204.41,206.21,204.36,205.49,22907.0,182.1016,183.7051,182.057,183.0637,22907.0
2019-10-04 11:30:00,205.55,206.31,205.4,206.16,23684.0,183.1171,183.7942,182.9835,183.6606,23684.0
2019-10-04 12:00:00,206.23,206.64,206.23,206.48,19988.0,183.7229,184.0882,183.7229,183.9456,19988.0
2019-10-04 12:30:00,206.4,206.43,205.74,205.78,24747.0,183.8744,183.9011,183.2864,183.322,24747.0
2019-10-04 13:00:00,205.77,205.8,204.94,205.25,27904.0,183.3131,183.3399,182.5737,182.8499,27904.0
2019-10-04 13:30:00,205.22,206.24,205.18,206.12,30909.0,182.8232,183.7318,182.7875,183.6249,30909.0
2019-10-04 14:00:00,206.14,207.42,206.06,207.31,79513.0,183.6428,184.7831,183.5715,184.6851,79513.0
2019-10-04 14:30:00,207.2,207.43,206.96,207.42,31489.0,184.5871,184.792,184.3733,184.7831,31489.0
2019-10-04 15:00:00,207.41,207.53,206.94,207.49,52567.0,184.7742,184.8811,184.3554,184.8454,52567.0
2019-10-04 15:30:00,207.45,208.04,207.38,207.76,118261.0,184.8098,185.3354,184.7474,185.086,118261.0
2019-10-07 09:30:00,207.61,208.0,206.17,207.06,29313.0,184.9523,185.2998,183.6695,184.4624,29313.0
2019-10-07 10:00:00,206.93,208.07,206.91,207.61,19424.0,184.3465,185.3621,184.3287,184.9523,19424.0
2019-10-07 10:30:00,207.52,207.54,206.36,206.48,18586.0,184.8721,184.89,183.8387,183.9456,18586.0
2019-10-07 11:00:00,206.51,207.01,206.13,206.13,27451.0,183.9724,184.4178,183.6338,183.6338,27451.0
2019-10-07 11:30:00,206.3,207.25,206.29,207.09,18409.0,183.7853,184.6316,183.7764,184.4891,18409.0
2019-10-07 12:00:00,207.08,207.08,206.74,206.78,22119.0,184.4802,184.4802,184.1773,184.2129,22119.0
2019-10-07 12:30:00,206.81,207.05,206.68,206.75,16956.0,184.2396,184.4534,184.1238,184.1862,16956.0
2019-10-07 13:00:00,206.78,207.06,206.55,206.86,12849.0,184.2129,184.4624,184.008,184.2842,12849.0
2019-10-07 13:30:00,206.86,207.43,206.83,207.0,19891.0,184.2842,184.792,184.2575,184.4089,19891.0
2019-10-07 14:00:00,207.06,207.15,206.35,206.49,31457.0,184.4624,184.5425,183.8298,183.9546,31457.0
2019-10-07 14:30:00,206.49,206.54,205.81,206.16,20276.0,183.9546,183.9991,183.3488,183.6606,20276.0
2019-10-07 15:00:00,206.08,206.45,205.96,206.31,23062.0,183.5893,183.9189,183.4824,183.7942,23062.0
2019-10-07 15:30:00,206.23,206.31,205.27,205.56,95110.0,183.7229,183.7942,182.8677,183.1261,95110.0
2019-10-08 09:30:00,205.18,205.67,204.18,205.56,50054.0,182.7875,183.224,181.8967,183.1261,50054.0
2019-10-08 10:00:00,205.62,206.22,204.93,205.34,27157.0,183.1795,183.714,182.5648,182.9301,27157.0
2019-10-08 10:30:00,205.39,206.21,205.3,206.15,40849.0,182.9746,183.7051,182.8944,183.6517,40849.0
2019-10-08 11:00:00,206.15,206.89,206.15,206.73,35504.0,183.6517,184.3109,183.6517,184.1684,35504.0
2019-10-08 11:30:00,206.76,207.27,206.53,207.17,38459.0,184.1951,184.6494,183.9902,184.5603,38459.0
2019-10-08 12:00:00,207.17,208.05,207.01,207.97,52924.0,184.5603,185.3443,184.4178,185.273,52924.0
2019-10-08 12:30:00,207.99,208.68,207.83,208.28,60597.0,185.2909,185.9056,185.1483,185.5492,60597.0
2019-10-08 13:00:00,208.27,209.13,208.27,208.69,28565.0,185.5403,186.3064,185.5403,185.9145,28565.0
2019-10-08 13:30:00,208.78,209.06,208.5,208.52,30162.0,185.9946,186.2441,185.7452,185.763,30162.0
2019-10-08 14:00:00,208.64,208.8,208.26,208.52,41418.0,185.8699,186.0125,185.5314,185.763,41418.0
2019-10-08 14:30:00,208.49,209.48,208.43,208.91,83744.0,185.7363,186.6182,185.6828,186.1104,83744.0
2019-10-08 15:00:00,208.89,209.18,208.29,208.59,102305.0,186.0926,186.351,185.5581,185.8254,102305.0
2019-10-08 15:30:00,208.53,209.47,207.96,209.17,388402.0,185.7719,186.6093,185.2641,186.3421,388402.0
2019-10-09 09:30:00,210.12,210.12,206.44,207.63,130459.0,187.1884,187.1884,183.91,184.9701,130459.0
2019-10-09 10:00:00,207.78,208.56,207.15,208.25,80078.0,185.1038,185.7986,184.5425,185.5225,80078.0
2019-10-09 10:30:00,208.22,208.73,208.03,208.39,43219.0,185.4958,185.9501,185.3265,185.6472,43219.0
2019-10-09 11:00:00,208.52,209.3,208.03,208.89,50482.0,185.763,186.4579,185.3265,186.0926,50482.0
2019-10-09 11:30:00,208.95,210.25,208.95,210.22,42200.0,186.1461,187.3042,186.1461,187.2775,42200.0
2019-10-09 12:00:00,210.2,210.3,209.15,209.36,79069.0,187.2597,187.3488,186.3243,186.5113,79069.0
2019-10-09 12:30:00,209.35,209.64,208.76,209.19,47080.0,186.5024,186.7608,185.9768,186.3599,47080.0
2019-10-09 13:00:00,209.28,209.57,209.05,209.07,29127.0,186.4401,186.6984,186.2352,186.253,29127.0
2019-10-09 13:30:00,208.99,209.8,208.99,209.58,41605.0,186.1817,186.9033,186.1817,186.7073,41605.0
2019-10-09 14:00:00,209.6,209.97,209.16,209.89,48269.0,186.7251,187.0548,186.3332,186.9835,48269.0
2019-10-09 14:30:00,209.87,210.05,209.43,209.62,34523.0,186.9657,187.126,186.5737,186.743,34523.0
2019-10-09 15:00:00,209.67,209.92,209.24,209.47,50806.0,186.7875,187.0102,186.4044,186.6093,50806.0
2019-10-09 15:30:00,209.5,209.61,208.77,208.89,127351.0,186.6361,186.7341,185.9857,186.0926,127351.0
2019-10-10 09:30:00,208.02,209.92,208.02,209.62,47164.0,185.3176,187.0102,185.3176,186.743,47164.0
2019-10-10 10:00:00,209.78,209.91,208.84,208.92,37332.0,186.8855,187.0013,186.0481,186.1194,37332.0
2019-10-10 10:30:00,208.99,209.76,208.93,209.59,33383.0,186.1817,186.8677,186.1283,186.7162,33383.0
2019-10-10 11:00:00,209.73,210.58,209.46,210.51,76508.0,186.841,187.5982,186.6004,187.5358,76508.0
2019-10-10 11:30:00,210.63,210.63,209.8,210.4,34553.0,187.6427,187.6427,186.9033,187.4378,34553.0
2019-10-10 12:00:00,210.39,211.55,210.39,211.01,43313.0,187.4289,188.4623,187.4289,187.9813,43313.0
2019-10-10 12:30:00,210.98,210.98,210.4,210.93,33585.0,187.9545,187.9545,187.4378,187.91,33585.0
2019-10-10 13:00:00,210.87,210.95,210.36,210.36,26248.0,187.8565,187.9278,187.4022,187.4022,26248.0
2019-10-10 13:30:00,210.27,210.68,209.86,210.25,46716.0,187.322,187.6873,186.9568,187.3042,46716.0
2019-10-10 14:00:00,210.24,210.58,209.58,210.26,387605.0,187.2953,187.5982,186.7073,187.3131,387605.0
2019-10-10 14:30:00,210.26,210.56,209.51,209.51,77440.0,187.3131,187.5804,186.645,186.645,77440.0
2019-10-10 15:00:00,209.61,210.33,209.61,210.09,48037.0,186.7341,187.3755,186.7341,187.1617,48037.0
2019-10-10 15:30:00,210.11,210.36,209.73,209.99,148267.0,187.1795,187.4022,186.841,187.0726,148267.0
2019-10-11 09:30:00,212.43,212.43,209.13,209.13,80983.0,189.2463,189.2463,186.3064,186.3064,80983.0
2019-10-11 10:00:00,209.02,209.66,208.63,209.26,63485.0,186.2084,186.7786,185.861,186.4223,63485.0
2019-10-11 10:30:00,209.19,209.19,207.62,208.0,71798.0,186.3599,186.3599,184.9612,185.2998,71798.0
2019-10-11 11:00:00,208.06,208.57,207.89,208.32,62310.0,185.3532,185.8076,185.2018,185.5848,62310.0
2019-10-11 11:30:00,208.29,208.97,208.24,208.28,57996.0,185.5581,186.1639,185.5136,185.5492,57996.0
2019-10-11 12:00:00,208.29,209.16,208.19,209.12,31555.0,185.5581,186.3332,185.469,186.2975,31555.0
2019-10-11 12:30:00,209.21,209.91,208.58,209.75,45221.0,186.3777,187.0013,185.8165,186.8588,45221.0
2019-10-11 13:00:00,209.75,209.94,209.2,209.2,48287.0,186.8588,187.028,186.3688,186.3688,48287.0
2019-10-11 13:30:00,209.2,210.01,209.2,209.93,82631.0,186.3688,187.0904,186.3688,187.0191,82631.0
2019-10-11 14:00:00,209.93,211.19,209.93,211.15,36265.0,187.0191,188.1416,187.0191,188.106,36265.0
2019-10-11 14:30:00,211.11,211.25,210.46,210.91,30301.0,188.0704,188.1951,187.4913,187.8922,30301.0
2019-10-11 15:00:00,210.84,211.29,210.11,210.13,39914.0,187.8298,188.2307,187.1795,187.1973,39914.0
2019-10-11 15:30:00,210.13,210.34,208.61,208.89,224626.0,187.1973,187.3844,185.8432,186.0926,224626.0
2019-10-14 09:30:00,208.64,209.61,208.49,208.7,46560.0,185.8699,186.7341,185.7363,185.9234,46560.0
2019-10-14 10:00:00,208.66,209.22,208.04,208.95,30664.0,185.8877,186.3866,185.3354,186.1461,30664.0
2019-10-14 10:30:00,209.02,209.1,208.3,208.54,20639.0,186.2084,186.2797,185.567,185.7808,20639.0
2019-10-14 11:00:00,208.53,208.54,207.69,207.75,24501.0,185.7719,185.7808,185.0236,185.077,24501.0
2019-10-14 11:30:00,207.78,208.12,207.63,207.76,18532.0,185.1038,185.4067,184.9701,185.086,18532.0
2019-10-14 12:00:00,207.8,207.89,206.61,207.11,30402.0,185.1216,185.2018,184.0615,184.5069,30402.0
2019-10-14 12:30:00,207.04,207.31,206.84,207.25,23875.0,184.4445,184.6851,184.2664,184.6316,23875.0
2019-10-14 13:00:00,207.29,207.36,206.48,206.82,12775.0,184.6672,184.7296,183.9456,184.2485,12775.0
2019-10-14 13:30:00,206.8,206.96,206.46,206.86,39231.0,184.2307,184.3733,183.9278,184.2842,39231.0
2019-10-14 14:00:00,206.92,207.72,206.92,207.61,33364.0,184.3376,185.0503,184.3376,184.9523,33364.0
2019-10-14 14:30:00,207.56,207.59,207.09,207.1,15920.0,184.9078,184.9345,184.4891,184.498,15920.0
2019-10-14 15:00:00,207.2,207.25,206.76,207.04,29217.0,184.5871,184.6316,184.1951,184.4445,29217.0
2019-10-14 15:30:00,207.02,207.25,206.38,206.69,109947.0,184.4267,184.6316,183.8566,184.1327,109947.0
2019-10-15 09:30:00,207.29,208.4,206.9,208.03,48790.0,184.6672,185.6561,184.3198,185.3265,48790.0
2019-10-15 10:00:00,208.03,208.3,207.61,207.99,38017.0,185.3265,185.567,184.9523,185.2909,38017.0
2019-10-15 10:30:00,208.0,208.38,207.78,208.22,26802.0,185.2998,185.6383,185.1038,185.4958,26802.0
2019-10-15 11:00:00,208.16,208.26,207.56,207.87,34747.0,185.4423,185.5314,184.9078,185.184,34747.0
2019-10-15 11:30:00,207.91,207.91,207.14,207.34,17264.0,185.2196,185.2196,184.5336,184.7118,17264.0
2019-10-15 12:00:00,207.27,207.31,206.72,207.0,16706.0,184.6494,184.6851,184.1595,184.4089,16706.0
2019-10-15 12:30:00,206.99,207.59,206.92,207.35,31736.0,184.4,184.9345,184.3376,184.7207,31736.0
2019-10-15 13:00:00,207.37,207.44,207.0,207.08,19801.0,184.7385,184.8009,184.4089,184.4802,19801.0
2019-10-15 13:30:00,207.08,207.13,206.57,206.62,24161.0,184.4802,184.5247,184.0258,184.0704,24161.0
2019-10-15 14:00:00,206.65,206.86,206.45,206.52,26519.0,184.0971,184.2842,183.9189,183.9813,26519.0
2019-10-15 14:30:00,206.52,206.63,205.81,205.95,44401.0,183.9813,184.0793,183.3488,183.4735,44401.0
2019-10-15 15:00:00,205.91,206.09,205.72,205.99,36410.0,183.4379,183.5982,183.2686,183.5091,36410.0
2019-10-15 15:30:00,206.0,206.36,205.38,205.52,163276.0,183.518,183.8387,182.9657,183.0904,163276.0
2019-10-16 09:30:00,205.73,206.14,204.51,205.73,49046.0,183.2775,183.6428,182.1906,183.2775,49046.0
2019-10-16 10:00:00,205.57,206.34,205.25,206.2,37633.0,183.135,183.8209,182.8499,183.6962,37633.0
2019-10-16 10:30:00,206.28,206.65,205.73,206.4,46511.0,183.7675,184.0971,183.2775,183.8744,46511.0
2019-10-16 11:00:00,206.45,207.17,206.25,206.7,75833.0,183.9189,184.5603,183.7408,184.1416,75833.0
2019-10-16 11:30:00,206.86,207.44,206.67,207.43,36048.0,184.2842,184.8009,184.1149,184.792,36048.0
2019-10-16 12:00:00,207.4,208.1,207.39,208.1,120232.0,184.7652,185.3888,184.7563,185.3888,120232.0
2019-10-16 12:30:00,208.12,208.2,207.58,207.63,36128.0,185.4067,185.4779,184.9256,184.9701,36128.0
2019-10-16 13:00:00,207.6,207.6,207.08,207.23,22535.0,184.9434,184.9434,184.4802,184.6138,22535.0
2019-10-16 13:30:00,207.3,208.1,207.23,207.89,45737.0,184.6762,185.3888,184.6138,185.2018,45737.0
2019-10-16 14:00:00,207.81,208.09,207.68,207.83,45229.0,185.1305,185.3799,185.0147,185.1483,45229.0
2019-10-16 14:30:00,207.85,208.0,207.68,207.76,28055.0,185.1661,185.2998,185.0147,185.086,28055.0
2019-10-16 15:00:00,207.81,207.83,207.33,207.36,38759.0,185.1305,185.1483,184.7029,184.7296,38759.0
2019-10-16 15:30:00,207.38,207.44,206.61,206.86,201201.0,184.7474,184.8009,184.0615,184.2842,201201.0
2019-10-17 09:30:00,208.22,208.57,205.68,205.75,58955.0,185.4958,185.8076,183.233,183.2953,58955.0
2019-10-17 10:00:00,205.75,206.58,205.75,206.45,30022.0,183.2953,184.0347,183.2953,183.9189,30022.0
2019-10-17 10:30:00,206.4,206.53,205.22,205.68,31766.0,183.8744,183.9902,182.8232,183.233,31766.0
2019-10-17 11:00:00,205.63,206.11,205.25,205.97,30548.0,183.1884,183.616,182.8499,183.4913,30548.0
2019-10-17 11:30:00,205.93,206.11,205.69,205.94,29831.0,183.4557,183.616,183.2419,183.4646,29831.0
2019-10-17 12:00:00,205.93,205.96,205.35,205.37,19427.0,183.4557,183.4824,182.939,182.9568,19427.0
2019-10-17 12:30:00,205.47,205.56,205.08,205.43,43675.0,183.0459,183.1261,182.6984,183.0102,43675.0
2019-10-17 13:00:00,205.49,205.65,204.72,204.78,24502.0,183.0637,183.2062,182.3777,182.4312,24502.0
2019-10-17 13:30:00,204.79,205.02,204.07,204.08,41352.0,182.4401,182.645,181.7987,181.8076,41352.0
2019-10-17 14:00:00,204.08,204.25,203.51,203.64,70437.0,181.8076,181.959,181.2998,181.4156,70437.0
2019-10-17 14:30:00,203.69,203.69,202.83,202.95,76840.0,181.4601,181.4601,180.694,180.8009,76840.0
2019-10-17 15:00:00,202.98,203.19,202.22,202.41,65501.0,180.8276,181.0147,180.1506,180.3198,65501.0
2019-10-17 15:30:00,202.35,202.69,200.76,200.89,278097.0,180.2664,180.5693,178.8499,178.9657,278097.0
2019-10-18 09:30:00,201.01,201.67,199.82,199.83,222175.0,179.0726,179.6606,178.0125,178.0214,222175.0
2019-10-18 10:00:00,199.87,199.87,198.24,198.69,104204.0,178.057,178.057,176.6049,177.0058,104204.0
2019-10-18 10:30:00,198.65,198.72,196.63,196.66,125571.0,176.9702,177.0325,175.1706,175.1974,125571.0
2019-10-18 11:00:00,196.65,196.91,195.13,195.48,151129.0,175.1885,175.4201,173.8343,174.1461,151129.0
2019-10-18 11:30:00,195.47,197.12,195.38,196.82,99386.0,174.1372,175.6072,174.0571,175.3399,99386.0
2019-10-18 12:00:00,196.71,196.82,195.82,196.73,51604.0,175.2419,175.3399,174.449,175.2597,51604.0
2019-10-18 12:30:00,196.68,197.19,196.3,197.19,37008.0,175.2152,175.6695,174.8767,175.6695,37008.0
2019-10-18 13:00:00,197.12,197.28,196.73,197.03,57833.0,175.6072,175.7497,175.2597,175.527,57833.0
2019-10-18 13:30:00,197.02,198.01,196.98,198.01,42254.0,175.5181,176.4,175.4824,176.4,42254.0
2019-10-18 14:00:00,198.1,198.48,197.89,198.09,71781.0,176.4802,176.8187,176.2931,176.4713,71781.0
2019-10-18 14:30:00,198.11,198.17,197.68,197.78,43710.0,176.4891,176.5426,176.106,176.1951,43710.0
2019-10-18 15:00:00,197.83,198.04,197.53,197.58,55472.0,176.2397,176.4268,175.9724,176.017,55472.0
2019-10-18 15:30:00,197.55,198.3,197.48,198.04,164824.0,175.9902,176.6584,175.9279,176.4268,164824.0
2019-10-21 09:30:00,199.25,201.19,198.73,201.09,65549.0,177.5047,179.233,177.0415,179.1439,65549.0
2019-10-21 10:00:00,201.16,202.06,200.71,201.8,98301.0,179.2063,180.008,178.8054,179.7764,98301.0
2019-10-21 10:30:00,201.97,202.19,201.05,201.25,51334.0,179.9279,180.1238,179.1083,179.2864,51334.0
2019-10-21 11:00:00,201.2,201.91,201.18,201.4,47929.0,179.2419,179.8744,179.2241,179.4201,47929.0
2019-10-21 11:30:00,201.41,201.42,200.64,200.64,27829.0,179.429,179.4379,178.743,178.743,27829.0
2019-10-21 12:00:00,200.55,201.15,200.53,200.95,47182.0,178.6628,179.1973,178.645,179.0192,47182.0
2019-10-21 12:30:00,200.97,201.32,200.75,200.86,30273.0,179.037,179.3488,178.841,178.939,30273.0
2019-10-21 13:00:00,200.89,200.95,199.91,200.17,43933.0,178.9657,179.0192,178.0927,178.3243,43933.0
2019-10-21 13:30:00,200.21,200.98,200.14,200.64,26273.0,178.3599,179.0459,178.2976,178.743,26273.0
2019-10-21 14:00:00,200.64,200.92,200.09,200.23,52485.0,178.743,178.9924,178.253,178.3777,52485.0
2019-10-21 14:30:00,200.23,200.28,199.97,199.97,25019.0,178.3777,178.4223,178.1461,178.1461,25019.0
2019-10-21 15:00:00,199.97,200.06,199.59,199.85,73189.0,178.1461,178.2263,177.8076,178.0392,73189.0
2019-10-21 15:30:00,199.87,199.99,199.5,199.66,146272.0,178.057,178.1639,177.7274,177.87,146272.0
2019-10-22 09:30:00,199.55,201.07,197.08,200.53,141890.0,177.772,179.1261,175.5715,178.645,141890.0
2019-10-22 10:00:00,200.45,202.18,200.14,201.14,144838.0,178.5737,180.1149,178.2976,179.1884,144838.0
2019-10-22 10:30:00,201.26,202.51,200.79,201.93,169431.0,179.2953,180.4089,178.8766,179.8922,169431.0
2019-10-22 11:00:00,201.88,201.98,200.4,200.4,60931.0,179.8477,179.9368,178.5292,178.5292,60931.0
2019-10-22 11:30:00,200.4,200.4,199.85,199.87,72459.0,178.5292,178.5292,178.0392,178.057,72459.0
2019-10-22 12:00:00,199.87,201.08,199.87,201.04,47771.0,178.057,179.135,178.057,179.0993,47771.0
2019-10-22 12:30:00,201.05,201.78,201.02,201.26,42563.0,179.1083,179.7586,179.0815,179.2953,42563.0
2019-10-22 13:00:00,201.24,201.25,200.7,200.7,24974.0,179.2775,179.2864,178.7965,178.7965,24974.0
2019-10-22 13:30:00,200.7,200.76,200.21,200.31,34106.0,178.7965,178.8499,178.3599,178.449,34106.0
2019-10-22 14:00:00,200.34,200.92,200.31,200.43,42980.0,178.4757,178.9924,178.449,178.5559,42980.0
2019-10-22 14:30:00,200.48,200.76,200.29,200.48,60843.0,178.6005,178.8499,178.4312,178.6005,60843.0
2019-10-22 15:00:00,200.5,200.8,200.15,200.8,65262.0,178.6183,178.8855,178.3065,178.8855,65262.0
2019-10-22 15:30:00,200.8,201.04,200.39,200.69,162994.0,178.8855,179.0993,178.5203,178.7875,162994.0
2019-10-23 09:30:00,201.24,201.88,200.2,200.76,49662.0,179.2775,179.8477,178.351,178.8499,49662.0
2019-10-23 10:00:00,200.76,200.84,199.0,199.0,38609.0,178.8499,178.9212,177.282,177.282,38609.0
2019-10-23 10:30:00,198.92,199.49,198.74,199.31,33290.0,177.2107,177.7185,177.0504,177.5582,33290.0
2019-10-23 11:00:00,199.37,200.15,199.24,200.07,22568.0,177.6116,178.3065,177.4958,178.2352,22568.0
2019-10-23 11:30:00,200.03,200.67,199.83,200.22,16250.0,178.1996,178.7697,178.0214,178.3688,16250.0
2019-10-23 12:00:00,200.29,200.29,199.39,199.62,22785.0,178.4312,178.4312,177.6294,177.8343,22785.0
2019-10-23 12:30:00,199.64,200.09,199.55,199.58,18526.0,177.8521,178.253,177.772,177.7987,18526.0
2019-10-23 13:00:00,199.64,199.64,199.2,199.29,13644.0,177.8521,177.8521,177.4602,177.5403,13644.0
2019-10-23 13:30:00,199.23,199.75,199.19,199.53,18807.0,177.4869,177.9501,177.4512,177.7541,18807.0
2019-10-23 14:00:00,199.49,199.57,199.07,199.08,21522.0,177.7185,177.7898,177.3443,177.3533,21522.0
2019-10-23 14:30:00,199.07,199.64,198.98,199.61,19425.0,177.3443,177.8521,177.2642,177.8254,19425.0
2019-10-23 15:00:00,199.58,199.71,199.45,199.7,24120.0,177.7987,177.9145,177.6829,177.9056,24120.0
2019-10-23 15:30:00,199.67,200.44,199.66,200.33,160019.0,177.8789,178.5648,177.87,178.4668,160019.0
2019-10-24 09:30:00,199.87,200.86,199.39,200.17,53227.0,178.057,178.939,177.6294,178.3243,53227.0
2019-10-24 10:00:00,200.31,201.96,200.31,201.1,41172.0,178.449,179.9189,178.449,179.1528,41172.0
2019-10-24 10:30:00,201.11,201.28,200.59,200.68,26087.0,179.1617,179.3132,178.6985,178.7786,26087.0
2019-10-24 11:00:00,200.59,201.0,199.81,201.0,58589.0,178.6985,179.0637,178.0036,179.0637,58589.0
2019-10-24 11:30:00,201.0,201.1,200.73,200.95,29696.0,179.0637,179.1528,178.8232,179.0192,29696.0
2019-10-24 12:00:00,200.93,202.0,200.75,202.0,77614.0,179.0014,179.9546,178.841,179.9546,77614.0
2019-10-24 12:30:00,201.96,205.16,201.88,204.37,242944.0,179.9189,182.7697,179.8477,182.0659,242944.0
2019-10-24 13:00:00,204.29,206.27,203.85,204.3,162239.0,181.9947,183.7586,181.6027,182.0036,162239.0
2019-10-24 13:30:00,204.35,205.24,204.06,204.77,80885.0,182.0481,182.841,181.7898,182.4223,80885.0
2019-10-24 14:00:00,204.75,204.82,203.88,204.2,28762.0,182.4045,182.4668,181.6294,181.9145,28762.0
2019-10-24 14:30:00,204.18,204.63,203.85,204.09,24791.0,181.8967,182.2976,181.6027,181.8165,24791.0
2019-10-24 15:00:00,204.05,204.13,203.62,203.97,41496.0,181.7808,181.8521,181.3978,181.7096,41496.0
2019-10-24 15:30:00,203.98,204.18,203.62,204.1,82617.0,181.7185,181.8967,181.3978,181.8254,82617.0
2019-10-25 09:30:00,204.49,204.49,200.65,201.0,73645.0,182.1728,182.1728,178.7519,179.0637,73645.0
2019-10-25 10:00:00,201.09,201.56,199.83,199.96,57786.0,179.1439,179.5626,178.0214,178.1372,57786.0
2019-10-25 10:30:00,199.89,200.17,199.38,199.82,71451.0,178.0749,178.3243,177.6205,178.0125,71451.0
2019-10-25 11:00:00,199.92,200.03,199.2,199.52,57599.0,178.1016,178.1996,177.4602,177.7452,57599.0
2019-10-25 11:30:00,199.52,199.98,199.17,199.4,86593.0,177.7452,178.155,177.4334,177.6383,86593.0
2019-10-25 12:00:00,199.5,200.04,199.21,199.91,37684.0,177.7274,178.2085,177.4691,178.0927,37684.0
2019-10-25 12:30:00,199.91,200.51,199.79,200.48,47449.0,178.0927,178.6272,177.9858,178.6005,47449.0
2019-10-25 13:00:00,200.55,201.06,200.46,200.81,29246.0,178.6628,179.1172,178.5826,178.8944,29246.0
2019-10-25 13:30:00,200.85,200.88,200.46,200.47,18200.0,178.9301,178.9568,178.5826,178.5916,18200.0
2019-10-25 14:00:00,200.4,200.82,200.24,200.72,27949.0,178.5292,178.9034,178.3867,178.8143,27949.0
2019-10-25 14:30:00,200.66,200.73,200.14,200.43,19738.0,178.7608,178.8232,178.2976,178.5559,19738.0
2019-10-25 15:00:00,200.41,200.85,200.37,200.85,39595.0,178.5381,178.9301,178.5025,178.9301,39595.0
2019-10-25 15:30:00,200.84,201.08,200.74,201.0,175894.0,178.9212,179.135,178.8321,179.0637,175894.0
2019-10-28 09:30:00,200.97,202.0,199.93,201.64,29539.0,179.037,179.9546,178.1105,179.6339,29539.0
2019-10-28 10:00:00,201.57,202.62,201.54,202.56,39072.0,179.5715,180.5069,179.5448,180.4535,39072.0
2019-10-28 10:30:00,202.56,202.65,201.97,202.27,36705.0,180.4535,180.5336,179.9279,180.1951,36705.0
2019-10-28 11:00:00,202.28,202.38,201.26,201.68,35517.0,180.204,180.2931,179.2953,179.6695,35517.0
2019-10-28 11:30:00,201.77,201.94,201.13,201.46,32314.0,179.7497,179.9011,179.1795,179.4735,32314.0
2019-10-28 12:00:00,201.46,201.49,200.59,200.94,30344.0,179.4735,179.5002,178.6985,179.0103,30344.0
2019-10-28 12:30:00,200.74,201.01,200.4,200.98,37227.0,178.8321,179.0726,178.5292,179.0459,37227.0
2019-10-28 13:00:00,200.97,201.48,200.83,201.22,34043.0,179.037,179.4913,178.9123,179.2597,34043.0
2019-10-28 13:30:00,201.13,201.4,200.93,201.4,74279.0,179.1795,179.4201,179.0014,179.4201,74279.0
2019-10-28 14:00:00,201.39,201.65,201.03,201.44,28933.0,179.4112,179.6428,179.0904,179.4557,28933.0
2019-10-28 14:30:00,201.43,201.76,201.35,201.67,28890.0,179.4468,179.7408,179.3755,179.6606,28890.0
2019-10-28 15:00:00,201.63,201.86,201.48,201.61,35023.0,179.625,179.8299,179.4913,179.6071,35023.0
2019-10-28 15:30:00,201.57,201.57,200.52,200.6,223141.0,179.5715,179.5715,178.6361,178.7074,223141.0
2019-10-29 09:30:00,201.24,203.13,200.27,201.98,118592.0,179.2775,180.9613,178.4134,179.9368,118592.0
2019-10-29 10:00:00,201.97,203.26,201.97,203.08,104240.0,179.9279,181.0771,179.9279,180.9167,104240.0
2019-10-29 10:30:00,203.08,204.01,202.67,203.34,113813.0,180.9167,181.7452,180.5515,181.1483,113813.0
2019-10-29 11:00:00,203.32,203.61,202.51,202.97,88430.0,181.1305,181.3889,180.4089,180.8187,88430.0
2019-10-29 11:30:00,202.98,203.17,202.1,202.19,71109.0,180.8276,180.9969,180.0437,180.1238,71109.0
2019-10-29 12:00:00,202.06,202.52,202.01,202.48,52296.0,180.008,180.4178,179.9635,180.3822,52296.0
2019-10-29 12:30:00,202.49,202.85,202.49,202.75,41810.0,180.3911,180.7118,180.3911,180.6227,41810.0
2019-10-29 13:00:00,202.73,202.88,202.61,202.75,56168.0,180.6049,180.7385,180.498,180.6227,56168.0
2019-10-29 13:30:00,202.74,203.29,202.67,203.21,44224.0,180.6138,181.1038,180.5515,181.0325,44224.0
2019-10-29 14:00:00,203.18,203.18,202.64,203.03,73247.0,181.0058,181.0058,180.5247,180.8722,73247.0
2019-10-29 14:30:00,203.05,203.32,202.85,203.14,95258.0,180.89,181.1305,180.7118,180.9702,95258.0
2019-10-29 15:00:00,203.15,203.51,202.81,203.0,81108.0,180.9791,181.2998,180.6762,180.8454,81108.0
2019-10-29 15:30:00,203.0,203.16,202.34,203.06,237831.0,180.8454,180.988,180.2575,180.8989,237831.0
2019-10-30 09:30:00,206.86,208.85,203.01,207.61,186141.0,184.2842,186.057,180.8544,184.9523,186141.0
2019-10-30 10:00:00,207.71,209.12,206.12,206.12,95630.0,185.0414,186.2975,183.6249,183.6249,95630.0
2019-10-30 10:30:00,206.17,206.2,204.29,204.4,97106.0,183.6695,183.6962,181.9947,182.0927,97106.0
2019-10-30 11:00:00,204.47,206.2,204.4,206.06,78850.0,182.155,183.6962,182.0927,183.5715,78850.0
2019-10-30 11:30:00,206.08,206.75,205.87,206.46,87126.0,183.5893,184.1862,183.4022,183.9278,87126.0
2019-10-30 12:00:00,206.46,207.73,206.43,207.62,69545.0,183.9278,185.0592,183.9011,184.9612,69545.0
2019-10-30 12:30:00,207.62,208.3,207.29,207.29,81094.0,184.9612,185.567,184.6672,184.6672,81094.0
2019-10-30 13:00:00,207.38,207.95,207.27,207.63,44888.0,184.7474,185.2552,184.6494,184.9701,44888.0
2019-10-30 13:30:00,207.56,207.81,206.11,206.11,42926.0,184.9078,185.1305,183.616,183.616,42926.0
2019-10-30 14:00:00,206.41,208.34,206.05,207.66,76479.0,183.8833,185.6027,183.5626,184.9969,76479.0
2019-10-30 14:30:00,207.64,207.66,206.05,206.42,87042.0,184.9791,184.9969,183.5626,183.8922,87042.0
2019-10-30 15:00:00,206.4,207.36,206.4,206.98,54466.0,183.8744,184.7296,183.8744,184.3911,54466.0
2019-10-30 15:30:00,207.04,208.14,207.0,207.77,178832.0,184.4445,185.4245,184.4089,185.0949,178832.0
2019-10-31 09:30:00,207.38,209.35,206.2,206.8,102846.0,184.7474,186.5024,183.6962,184.2307,102846.0
2019-10-31 10:00:00,206.97,208.49,206.78,207.82,65231.0,184.3822,185.7363,184.2129,185.1394,65231.0
2019-10-31 10:30:00,207.88,208.3,204.59,206.4,189715.0,185.1929,185.567,182.2619,183.8744,189715.0
2019-10-31 11:00:00,206.44,208.15,206.42,207.02,83271.0,183.91,185.4334,183.8922,184.4267,83271.0
2019-10-31 11:30:00,207.13,207.97,207.03,207.53,54796.0,184.5247,185.273,184.4356,184.8811,54796.0
2019-10-31 12:00:00,207.5,207.57,206.7,206.92,50986.0,184.8543,184.9167,184.1416,184.3376,50986.0
2019-10-31 12:30:00,206.91,207.17,206.54,206.85,69554.0,184.3287,184.5603,183.9991,184.2753,69554.0
2019-10-31 13:00:00,206.92,207.2,206.55,207.16,51242.0,184.3376,184.5871,184.008,184.5514,51242.0
2019-10-31 13:30:00,207.2,207.76,207.02,207.1,50802.0,184.5871,185.086,184.4267,184.498,50802.0
2019-10-31 14:00:00,207.07,207.14,206.1,206.6,56739.0,184.4713,184.5336,183.6071,184.0526,56739.0
2019-10-31 14:30:00,206.62,206.63,205.68,206.16,62898.0,184.0704,184.0793,183.233,183.6606,62898.0
2019-10-31 15:00:00,206.19,206.43,205.88,206.16,87488.0,183.6873,183.9011,183.4111,183.6606,87488.0
2019-10-31 15:30:00,206.2,206.68,205.79,206.24,217257.0,183.6962,184.1238,183.331,183.7318,217257.0
2019-11-01 09:30:00,206.35,208.0,204.48,205.87,147752.0,183.8298,185.2998,182.1639,183.4022,147752.0
2019-11-01 10:00:00,205.99,206.33,205.3,206.02,89131.0,183.5091,183.812,182.8944,183.5359,89131.0
2019-11-01 10:30:00,206.02,206.03,205.02,205.36,116356.0,183.5359,183.5448,182.645,182.9479,116356.0
2019-11-01 11:00:00,205.35,205.68,204.21,204.5,74579.0,182.939,183.233,181.9234,182.1817,74579.0
2019-11-01 11:30:00,204.45,204.56,204.04,204.34,58106.0,182.1372,182.2352,181.7719,182.0392,58106.0
2019-11-01 12:00:00,204.32,204.41,203.77,204.24,80897.0,182.0214,182.1016,181.5314,181.9501,80897.0
2019-11-01 12:30:00,204.25,204.49,203.86,203.86,90058.0,181.959,182.1728,181.6116,181.6116,90058.0
2019-11-01 13:00:00,203.87,204.37,203.78,204.09,101763.0,181.6205,182.0659,181.5403,181.8165,101763.0
2019-11-01 13:30:00,204.03,204.23,202.86,203.02,141036.0,181.763,181.9412,180.7207,180.8633,141036.0
2019-11-01 14:00:00,202.98,202.98,200.95,200.99,135425.0,180.8276,180.8276,179.0192,179.0548,135425.0
2019-11-01 14:30:00,201.08,201.62,200.15,200.96,189770.0,179.135,179.616,178.3065,179.0281,189770.0
2019-11-01 15:00:00,200.98,202.28,200.93,202.11,100932.0,179.0459,180.204,179.0014,180.0526,100932.0
2019-11-01 15:30:00,202.11,202.36,201.13,201.41,278712.0,180.0526,180.2753,179.1795,179.429,278712.0
2019-11-04 09:30:00,201.0,201.62,199.31,200.0,158050.0,179.0637,179.616,177.5582,178.1728,158050.0
2019-11-04 10:00:00,200.0,200.67,199.73,200.46,111906.0,178.1728,178.7697,177.9323,178.5826,111906.0
2019-11-04 10:30:00,200.52,200.81,199.88,199.89,83067.0,178.6361,178.8944,178.0659,178.0749,83067.0
2019-11-04 11:00:00,199.9,200.61,199.67,199.86,48459.0,178.0838,178.7163,177.8789,178.0481,48459.0
2019-11-04 11:30:00,199.8,199.89,199.03,199.39,59726.0,177.9947,178.0749,177.3087,177.6294,59726.0
2019-11-04 12:00:00,199.38,199.85,199.23,199.8,48038.0,177.6205,178.0392,177.4869,177.9947,48038.0
2019-11-04 12:30:00,199.8,199.83,198.64,198.64,53684.0,177.9947,178.0214,176.9613,176.9613,53684.0
2019-11-04 13:00:00,198.64,198.75,197.95,198.08,72900.0,176.9613,177.0593,176.3466,176.4624,72900.0
2019-11-04 13:30:00,198.09,198.15,196.92,197.11,68192.0,176.4713,176.5248,175.429,175.5983,68192.0
2019-11-04 14:00:00,197.12,197.32,196.05,196.15,78062.0,175.6072,175.7853,174.6539,174.743,78062.0
2019-11-04 14:30:00,196.15,196.28,194.89,194.98,153519.0,174.743,174.8588,173.6205,173.7007,153519.0
2019-11-04 15:00:00,195.01,195.07,193.8,194.05,244903.0,173.7274,173.7809,172.6495,172.8722,244903.0
2019-11-04 15:30:00,194.0,194.99,193.77,194.93,303495.0,172.8277,173.7096,172.6228,173.6562,303495.0
2019-11-05 09:30:00,194.37,194.5,190.55,193.89,388956.0,173.1573,173.2731,169.7542,172.7297,388956.0
2019-11-05 10:00:00,194.28,194.87,192.78,193.02,160511.0,173.0771,173.6027,171.7408,171.9546,160511.0
2019-11-05 10:30:00,193.02,193.7,192.64,192.9,116455.0,171.9546,172.5604,171.6161,171.8477,116455.0
2019-11-05 11:00:00,192.96,193.57,192.5,193.0,76238.0,171.9012,172.4446,171.4914,171.9368,76238.0
2019-11-05 11:30:00,192.98,193.14,192.67,192.67,172531.0,171.919,172.0615,171.6428,171.6428,172531.0
2019-11-05 12:00:00,192.67,192.85,192.39,192.84,79603.0,171.6428,171.8032,171.3934,171.7943,79603.0
2019-11-05 12:30:00,192.84,193.43,192.66,193.43,84529.0,171.7943,172.3199,171.6339,172.3199,84529.0
2019-11-05 13:00:00,193.45,193.71,192.83,192.83,121564.0,172.3377,172.5693,171.7854,171.7854,121564.0
2019-11-05 13:30:00,192.82,192.83,192.07,192.55,85122.0,171.7764,171.7854,171.1083,171.5359,85122.0
2019-11-05 14:00:00,192.59,193.0,192.51,192.74,124316.0,171.5715,171.9368,171.5003,171.7052,124316.0
2019-11-05 14:30:00,192.8,192.89,192.51,192.63,90568.0,171.7586,171.8388,171.5003,171.6072,90568.0
2019-11-05 15:00:00,192.62,192.62,191.9,191.9,110896.0,171.5983,171.5983,170.9568,170.9568,110896.0
2019-11-05 15:30:00,191.93,193.18,191.77,193.12,281876.0,170.9836,172.0972,170.841,172.0437,281876.0
2019-11-06 09:30:00,192.06,194.61,192.06,194.07,95461.0,171.0994,173.3711,171.0994,172.89,95461.0
2019-11-06 10:00:00,194.13,194.92,193.18,193.63,109743.0,172.9435,173.6473,172.0972,172.498,109743.0
2019-11-06 10:30:00,193.6,194.07,193.6,193.83,65111.0,172.4713,172.89,172.4713,172.6762,65111.0
2019-11-06 11:00:00,193.82,194.09,193.63,193.83,59938.0,172.6673,172.9078,172.498,172.6762,59938.0
2019-11-06 11:30:00,193.78,193.85,193.39,193.63,93832.0,172.6317,172.694,172.2842,172.498,93832.0
2019-11-06 12:00:00,193.67,194.01,193.59,193.93,61093.0,172.5337,172.8366,172.4624,172.7653,61093.0
2019-11-06 12:30:00,193.93,194.53,193.85,194.46,54306.0,172.7653,173.2998,172.694,173.2375,54306.0
2019-11-06 13:00:00,194.48,195.27,194.43,194.78,59930.0,173.2553,173.9591,173.2107,173.5225,59930.0
2019-11-06 13:30:00,194.72,195.8,194.69,195.7,43048.0,173.4691,174.4312,173.4424,174.3421,43048.0
2019-11-06 14:00:00,195.7,195.86,195.4,195.75,38945.0,174.3421,174.4847,174.0749,174.3867,38945.0
2019-11-06 14:30:00,195.81,195.81,194.95,195.28,63523.0,174.4401,174.4401,173.674,173.968,63523.0
2019-11-06 15:00:00,195.24,195.62,195.2,195.4,81142.0,173.9323,174.2709,173.8967,174.0749,81142.0
2019-11-06 15:30:00,195.4,196.3,195.35,195.94,256022.0,174.0749,174.8767,174.0303,174.5559,256022.0
2019-11-07 09:30:00,197.0,197.39,196.25,196.64,158069.0,175.5003,175.8477,174.8321,175.1795,158069.0
2019-11-07 10:00:00,196.63,197.3,196.46,196.51,78476.0,175.1706,175.7675,175.0192,175.0637,78476.0
2019-11-07 10:30:00,196.54,196.88,196.31,196.36,62645.0,175.0905,175.3934,174.8856,174.9301,62645.0
2019-11-07 11:00:00,196.33,196.47,195.68,196.03,76496.0,174.9034,175.0281,174.3243,174.6361,76496.0
2019-11-07 11:30:00,196.03,196.33,195.34,195.56,60413.0,174.6361,174.9034,174.0214,174.2174,60413.0
2019-11-07 12:00:00,195.47,195.54,194.7,195.23,41368.0,174.1372,174.1996,173.4513,173.9234,41368.0
2019-11-07 12:30:00,195.19,196.18,195.0,196.03,42503.0,173.8878,174.7697,173.7185,174.6361,42503.0
2019-11-07 13:00:00,195.98,196.02,194.87,194.93,41227.0,174.5916,174.6272,173.6027,173.6562,41227.0
2019-11-07 13:30:00,194.93,195.01,194.58,194.83,34714.0,173.6562,173.7274,173.3444,173.5671,34714.0
2019-11-07 14:00:00,194.85,195.2,194.68,194.74,31747.0,173.5849,173.8967,173.4335,173.4869,31747.0
2019-11-07 14:30:00,194.73,195.39,194.56,195.23,79463.0,173.478,174.066,173.3265,173.9234,79463.0
2019-11-07 15:00:00,195.3,195.51,195.11,195.28,55803.0,173.9858,174.1729,173.8165,173.968,55803.0
2019-11-07 15:30:00,195.28,195.32,194.7,194.9,117292.0,173.968,174.0036,173.4513,173.6294,117292.0
2019-11-08 09:30:00,194.38,195.43,194.31,194.78,54667.0,173.1662,174.1016,173.1038,173.5225,54667.0
2019-11-08 10:00:00,194.68,195.72,194.61,195.36,68301.0,173.4335,174.36,173.3711,174.0392,68301.0
2019-11-08 10:30:00,195.44,196.15,195.01,195.38,54400.0,174.1105,174.743,173.7274,174.0571,54400.0
2019-11-08 11:00:00,195.36,195.54,194.96,195.35,47863.0,174.0392,174.1996,173.6829,174.0303,47863.0
2019-11-08 11:30:00,195.34,196.01,195.17,195.63,68348.0,174.0214,174.6183,173.87,174.2798,68348.0
2019-11-08 12:00:00,195.7,195.88,195.55,195.85,66452.0,174.3421,174.5025,174.2085,174.4758,66452.0
2019-11-08 12:30:00,195.9,196.59,195.59,196.04,51021.0,174.5203,175.135,174.2441,174.645,51021.0
2019-11-08 13:00:00,196.06,196.81,196.06,196.78,37168.0,174.6628,175.331,174.6628,175.3043,37168.0
2019-11-08 13:30:00,196.81,197.75,196.74,197.58,66609.0,175.331,176.1684,175.2686,176.017,66609.0
2019-11-08 14:00:00,197.58,197.67,196.98,197.01,40855.0,176.017,176.0971,175.4824,175.5092,40855.0
2019-11-08 14:30:00,196.99,197.55,196.97,197.31,41979.0,175.4913,175.9902,175.4735,175.7764,41979.0
2019-11-08 15:00:00,197.31,197.58,196.79,196.81,71394.0,175.7764,176.017,175.3132,175.331,71394.0
2019-11-08 15:30:00,196.8,196.87,195.61,195.91,243588.0,175.3221,175.3844,174.262,174.5292,243588.0
2019-11-11 09:30:00,194.65,195.74,194.3,194.77,72511.0,173.4067,174.3778,173.0949,173.5136,72511.0
2019-11-11 10:00:00,194.77,194.77,193.24,193.7,89180.0,173.5136,173.5136,172.1506,172.5604,89180.0
2019-11-11 10:30:00,193.71,193.81,192.73,193.13,89617.0,172.5693,172.6584,171.6963,172.0526,89617.0
2019-11-11 11:00:00,193.14,193.53,192.54,192.79,54222.0,172.0615,172.409,171.527,171.7497,54222.0
2019-11-11 11:30:00,192.81,193.12,192.58,192.94,60374.0,171.7675,172.0437,171.5626,171.8833,60374.0
2019-11-11 12:00:00,192.97,193.01,191.95,191.96,72182.0,171.9101,171.9457,171.0014,171.0103,72182.0
2019-11-11 12:30:00,191.95,193.68,191.95,193.4,49861.0,171.0014,172.5426,171.0014,172.2931,49861.0
2019-11-11 13:00:00,193.44,193.65,193.3,193.45,49870.0,172.3288,172.5159,172.2041,172.3377,49870.0
2019-11-11 13:30:00,193.42,195.29,193.4,195.0,81332.0,172.311,173.9769,172.2931,173.7185,81332.0
2019-11-11 14:00:00,195.04,195.12,194.31,194.66,47908.0,173.7542,173.8254,173.1038,173.4156,47908.0
2019-11-11 14:30:00,194.63,195.47,194.33,195.25,58338.0,173.3889,174.1372,173.1216,173.9412,58338.0
2019-11-11 15:00:00,195.17,195.5,194.94,195.38,58116.0,173.87,174.164,173.6651,174.0571,58116.0
2019-11-11 15:30:00,195.39,195.45,194.74,195.15,185590.0,174.066,174.1194,173.4869,173.8522,185590.0
2019-11-12 09:30:00,194.73,195.83,194.03,195.8,194474.0,173.478,174.4579,172.8544,174.4312,194474.0
2019-11-12 10:00:00,195.9,197.18,195.4,196.89,86732.0,174.5203,175.6606,174.0749,175.4023,86732.0
2019-11-12 10:30:00,196.9,197.21,195.97,197.09,131061.0,175.4112,175.6873,174.5827,175.5804,131061.0
2019-11-12 11:00:00,197.06,197.35,196.0,196.09,78077.0,175.5537,175.8121,174.6094,174.6896,78077.0
2019-11-12 11:30:00,196.14,196.4,195.22,195.49,69165.0,174.7341,174.9657,173.9145,174.1551,69165.0
2019-11-12 12:00:00,195.57,195.57,195.0,195.27,50133.0,174.2263,174.2263,173.7185,173.9591,50133.0
2019-11-12 12:30:00,195.25,196.08,195.25,196.0,23198.0,173.9412,174.6807,173.9412,174.6094,23198.0
2019-11-12 13:00:00,196.06,196.31,195.98,196.15,35275.0,174.6628,174.8856,174.5916,174.743,35275.0
2019-11-12 13:30:00,196.11,197.13,196.11,197.09,33013.0,174.7074,175.6161,174.7074,175.5804,33013.0
2019-11-12 14:00:00,197.2,198.08,197.17,197.94,58657.0,175.6784,176.4624,175.6517,176.3377,58657.0
2019-11-12 14:30:00,197.94,198.34,197.59,197.9,65794.0,176.3377,176.694,176.0259,176.302,65794.0
2019-11-12 15:00:00,197.94,198.29,197.81,198.21,64962.0,176.3377,176.6495,176.2219,176.5782,64962.0
2019-11-12 15:30:00,198.2,198.65,197.93,198.22,207362.0,176.5693,176.9702,176.3288,176.5871,207362.0
2019-11-13 09:30:00,197.93,199.7,196.34,198.69,104725.0,176.3288,177.9056,174.9123,177.0058,104725.0
2019-11-13 10:00:00,198.59,199.9,198.54,199.72,65718.0,176.9167,178.0838,176.8722,177.9234,65718.0
2019-11-13 10:30:00,199.65,200.29,199.3,200.05,63281.0,177.861,178.4312,177.5492,178.2174,63281.0
2019-11-13 11:00:00,199.94,200.21,198.38,198.55,47233.0,178.1194,178.3599,176.7296,176.8811,47233.0
2019-11-13 11:30:00,198.69,198.76,197.59,198.37,40930.0,177.0058,177.0682,176.0259,176.7207,40930.0
2019-11-13 12:00:00,198.49,199.31,198.41,198.93,35156.0,176.8276,177.5582,176.7564,177.2196,35156.0
2019-11-13 12:30:00,198.87,198.98,198.56,198.89,18200.0,177.1662,177.2642,176.89,177.184,18200.0
2019-11-13 13:00:00,198.87,198.93,198.5,198.75,22849.0,177.1662,177.2196,176.8366,177.0593,22849.0
2019-11-13 13:30:00,198.78,199.27,198.47,198.63,22063.0,177.086,177.5225,176.8098,176.9524,22063.0
2019-11-13 14:00:00,198.62,199.61,198.45,199.61,25286.0,176.9435,177.8254,176.792,177.8254,25286.0
2019-11-13 14:30:00,199.62,199.87,199.22,199.31,39276.0,177.8343,178.057,177.478,177.5582,39276.0
2019-11-13 15:00:00,199.39,199.57,199.21,199.43,36758.0,177.6294,177.7898,177.4691,177.6651,36758.0
2019-11-13 15:30:00,199.41,200.2,199.2,199.29,157747.0,177.6472,178.351,177.4602,177.5403,157747.0
2019-11-14 09:30:00,199.28,201.3,198.63,201.19,59289.0,177.5314,179.331,176.9524,179.233,59289.0
2019-11-14 10:00:00,201.19,201.49,200.0,200.36,46458.0,179.233,179.5002,178.1728,178.4936,46458.0
2019-11-14 10:30:00,200.16,200.42,199.7,199.87,30138.0,178.3154,178.547,177.9056,178.057,30138.0
2019-11-14 11:00:00,199.93,200.55,199.69,200.5,25994.0,178.1105,178.6628,177.8967,178.6183,25994.0
2019-11-14 11:30:00,200.49,200.51,199.53,199.57,31646.0,178.6094,178.6272,177.7541,177.7898,31646.0
2019-11-14 12:00:00,199.54,199.72,199.02,199.09,32303.0,177.7631,177.9234,177.2998,177.3622,32303.0
2019-11-14 12:30:00,199.11,199.62,198.86,199.52,29905.0,177.38,177.8343,177.1573,177.7452,29905.0
2019-11-14 13:00:00,199.56,199.68,199.24,199.41,24870.0,177.7809,177.8878,177.4958,177.6472,24870.0
2019-11-14 13:30:00,199.42,200.0,199.2,199.42,41359.0,177.6561,178.1728,177.4602,177.6561,41359.0
2019-11-14 14:00:00,199.36,199.71,199.31,199.67,31253.0,177.6027,177.9145,177.5582,177.8789,31253.0
2019-11-14 14:30:00,199.68,199.91,199.44,199.44,29878.0,177.8878,178.0927,177.674,177.674,29878.0
2019-11-14 15:00:00,199.46,199.84,199.45,199.75,28028.0,177.6918,178.0303,177.6829,177.9501,28028.0
2019-11-14 15:30:00,199.76,199.9,199.38,199.71,96975.0,177.959,178.0838,177.6205,177.9145,96975.0
2019-11-15 09:30:00,201.63,202.55,200.95,201.95,96047.0,179.625,180.4446,179.0192,179.91,96047.0
2019-11-15 10:00:00,202.09,202.58,201.8,202.19,38881.0,180.0348,180.4713,179.7764,180.1238,38881.0
2019-11-15 10:30:00,202.15,202.34,202.04,202.21,33638.0,180.0882,180.2575,179.9902,180.1417,33638.0
2019-11-15 11:00:00,202.27,202.89,202.12,202.89,57224.0,180.1951,180.7474,180.0615,180.7474,57224.0
2019-11-15 11:30:00,202.85,202.98,202.1,202.1,40702.0,180.7118,180.8276,180.0437,180.0437,40702.0
2019-11-15 12:00:00,202.19,202.24,200.95,200.99,31240.0,180.1238,180.1684,179.0192,179.0548,31240.0
2019-11-15 12:30:00,201.08,201.63,200.95,201.19,35316.0,179.135,179.625,179.0192,179.233,35316.0
2019-11-15 13:00:00,201.25,201.62,201.11,201.49,40560.0,179.2864,179.616,179.1617,179.5002,40560.0
2019-11-15 13:30:00,201.44,201.85,201.38,201.85,25664.0,179.4557,179.8209,179.4022,179.8209,25664.0
2019-11-15 14:00:00,201.81,201.96,201.64,201.77,35677.0,179.7853,179.9189,179.6339,179.7497,35677.0
2019-11-15 14:30:00,201.77,202.05,201.51,201.74,37131.0,179.7497,179.9991,179.5181,179.723,37131.0
2019-11-15 15:00:00,201.7,202.13,201.48,201.99,94278.0,179.6873,180.0704,179.4913,179.9457,94278.0
2019-11-15 15:30:00,201.95,202.5,201.93,202.5,115120.0,179.91,180.4,179.8922,180.4,115120.0
2019-11-18 09:30:00,202.38,203.69,202.01,203.48,73815.0,180.2931,181.4601,179.9635,181.2731,73815.0
2019-11-18 10:00:00,203.48,204.19,203.48,204.0,60991.0,181.2731,181.9056,181.2731,181.7363,60991.0
2019-11-18 10:30:00,204.02,204.22,203.67,203.88,72217.0,181.7541,181.9323,181.4423,181.6294,72217.0
2019-11-18 11:00:00,203.86,204.22,203.49,204.1,62186.0,181.6116,181.9323,181.282,181.8254,62186.0
2019-11-18 11:30:00,204.09,204.21,203.92,204.0,42982.0,181.8165,181.9234,181.665,181.7363,42982.0
2019-11-18 12:00:00,203.99,204.14,203.71,203.76,31303.0,181.7274,181.861,181.478,181.5225,31303.0
2019-11-18 12:30:00,203.72,204.05,203.52,203.8,23007.0,181.4869,181.7808,181.3087,181.5581,23007.0
2019-11-18 13:00:00,203.82,203.92,203.44,203.46,43460.0,181.576,181.665,181.2374,181.2552,43460.0
2019-11-18 13:30:00,203.5,203.72,203.35,203.56,25387.0,181.2909,181.4869,181.1572,181.3443,25387.0
2019-11-18 14:00:00,203.56,203.61,203.19,203.34,59287.0,181.3443,181.3889,181.0147,181.1483,59287.0
2019-11-18 14:30:00,203.33,203.52,202.93,203.09,72376.0,181.1394,181.3087,180.7831,180.9256,72376.0
2019-11-18 15:00:00,203.06,203.1,202.3,202.66,55775.0,180.8989,180.9345,180.2218,180.5425,55775.0
2019-11-18 15:30:00,202.66,202.93,202.47,202.75,186945.0,180.5425,180.7831,180.3733,180.6227,186945.0
2019-11-19 09:30:00,203.94,204.99,203.21,203.83,77075.0,181.6829,182.6183,181.0325,181.5849,77075.0
2019-11-19 10:00:00,203.83,204.1,202.85,202.99,77990.0,181.5849,181.8254,180.7118,180.8365,77990.0
2019-11-19 10:30:00,202.97,204.19,202.97,203.48,40470.0,180.8187,181.9056,180.8187,181.2731,40470.0
2019-11-19 11:00:00,203.46,203.7,203.01,203.4,67758.0,181.2552,181.469,180.8544,181.2018,67758.0
2019-11-19 11:30:00,203.38,203.57,203.0,203.18,62010.0,181.184,181.3532,180.8454,181.0058,62010.0
2019-11-19 12:00:00,203.24,203.25,202.76,203.1,37764.0,181.0592,181.0682,180.6316,180.9345,37764.0
2019-11-19 12:30:00,203.15,203.33,202.89,203.31,47626.0,180.9791,181.1394,180.7474,181.1216,47626.0
2019-11-19 13:00:00,203.31,203.37,203.05,203.13,33530.0,181.1216,181.1751,180.89,180.9613,33530.0
2019-11-19 13:30:00,203.13,203.55,202.42,202.43,48598.0,180.9613,181.3354,180.3287,180.3376,48598.0
2019-11-19 14:00:00,202.5,203.42,202.42,202.94,40374.0,180.4,181.2196,180.3287,180.792,40374.0
2019-11-19 14:30:00,202.94,202.94,202.5,202.59,45000.0,180.792,180.792,180.4,180.4802,45000.0
2019-11-19 15:00:00,202.49,203.13,202.28,203.06,65075.0,180.3911,180.9613,180.204,180.8989,65075.0
2019-11-19 15:30:00,203.08,203.55,202.92,203.18,147046.0,180.9167,181.3354,180.7742,181.0058,147046.0
2019-11-20 09:30:00,203.42,206.09,203.4,205.83,73537.0,181.2196,183.5982,181.2018,183.3666,73537.0
2019-11-20 10:00:00,205.9,206.2,205.51,205.69,56458.0,183.4289,183.6962,183.0815,183.2419,56458.0
2019-11-20 10:30:00,205.68,205.97,205.0,205.29,46466.0,183.233,183.4913,182.6272,182.8855,46466.0
2019-11-20 11:00:00,205.32,205.39,204.68,204.88,43807.0,182.9122,182.9746,182.3421,182.5203,43807.0
2019-11-20 11:30:00,204.89,204.94,204.27,204.33,28870.0,182.5292,182.5737,181.9768,182.0303,28870.0
2019-11-20 12:00:00,204.38,204.73,204.01,204.15,30557.0,182.0748,182.3866,181.7452,181.8699,30557.0
2019-11-20 12:30:00,204.03,204.29,203.7,203.81,30309.0,181.763,181.9947,181.469,181.567,30309.0
2019-11-20 13:00:00,203.75,204.21,203.68,204.13,34423.0,181.5136,181.9234,181.4512,181.8521,34423.0
2019-11-20 13:30:00,204.12,204.52,204.0,204.28,31988.0,181.8432,182.1996,181.7363,181.9857,31988.0
2019-11-20 14:00:00,204.31,204.31,203.33,203.51,26464.0,182.0125,182.0125,181.1394,181.2998,26464.0
2019-11-20 14:30:00,203.51,204.0,203.48,203.77,38949.0,181.2998,181.7363,181.2731,181.5314,38949.0
2019-11-20 15:00:00,203.78,204.16,203.68,204.08,52091.0,181.5403,181.8788,181.4512,181.8076,52091.0
2019-11-20 15:30:00,204.12,205.02,204.03,204.76,141822.0,181.8432,182.645,181.763,182.4134,141822.0
2019-11-21 09:30:00,204.0,205.09,202.83,202.87,88373.0,182.421,183.3957,181.3748,181.4106,88373.0
2019-11-21 10:00:00,202.77,203.0,201.96,202.6,81054.0,181.3211,181.5268,180.5968,181.1691,81054.0
2019-11-21 10:30:00,202.75,202.77,201.31,201.41,70243.0,181.3033,181.3211,180.0156,180.105,70243.0
2019-11-21 11:00:00,201.42,201.91,201.19,201.19,65402.0,180.1139,180.5521,179.9083,179.9083,65402.0
2019-11-21 11:30:00,201.09,201.4,200.53,200.86,44517.0,179.8189,180.0961,179.3181,179.6132,44517.0
2019-11-21 12:00:00,200.92,201.23,200.34,200.67,96207.0,179.6668,179.944,179.1482,179.4433,96207.0
2019-11-21 12:30:00,200.72,200.75,200.3,200.54,61229.0,179.488,179.5148,179.1124,179.327,61229.0
2019-11-21 13:00:00,200.55,201.56,200.43,200.55,59136.0,179.336,180.2391,179.2287,179.336,59136.0
2019-11-21 13:30:00,200.61,200.83,200.19,200.61,55932.0,179.3896,179.5864,179.0141,179.3896,55932.0
2019-11-21 14:00:00,200.66,201.3,200.64,200.98,45783.0,179.4343,180.0066,179.4165,179.7205,45783.0
2019-11-21 14:30:00,200.93,200.98,200.66,200.85,73786.0,179.6758,179.7205,179.4343,179.6042,73786.0
2019-11-21 15:00:00,200.85,200.91,199.82,200.03,109838.0,179.6042,179.6579,178.6832,178.871,109838.0
2019-11-21 15:30:00,199.99,200.01,198.62,198.98,335754.0,178.8352,178.8531,177.6101,177.932,335754.0
2019-11-22 09:30:00,200.68,201.21,199.17,199.31,66421.0,179.4522,179.9262,178.1019,178.2271,66421.0
2019-11-22 10:00:00,199.27,199.44,198.09,198.78,53799.0,178.1914,178.3434,177.1362,177.7532,53799.0
2019-11-22 10:30:00,198.85,199.43,198.56,198.96,59338.0,177.8158,178.3344,177.5565,177.9142,59338.0
2019-11-22 11:00:00,199.15,199.32,197.89,197.9,40444.0,178.0841,178.2361,176.9573,176.9663,40444.0
2019-11-22 11:30:00,197.93,198.44,197.8,198.0,35096.0,176.9931,177.4492,176.8769,177.0557,35096.0
2019-11-22 12:00:00,197.98,198.11,197.65,197.68,42345.0,177.0378,177.1541,176.7427,176.7696,42345.0
2019-11-22 12:30:00,197.69,198.31,197.66,198.3,22746.0,176.7785,177.3329,176.7517,177.324,22746.0
2019-11-22 13:00:00,198.26,198.79,198.16,198.52,24185.0,177.2882,177.7621,177.1988,177.5207,24185.0
2019-11-22 13:30:00,198.56,198.91,198.33,198.51,30000.0,177.5565,177.8695,177.3508,177.5118,30000.0
2019-11-22 14:00:00,198.52,199.19,198.51,199.13,31044.0,177.5207,178.1198,177.5118,178.0662,31044.0
2019-11-22 14:30:00,199.15,199.43,199.05,199.3,29469.0,178.0841,178.3344,177.9946,178.2182,29469.0
2019-11-22 15:00:00,199.29,199.35,198.91,199.09,23965.0,178.2093,178.2629,177.8695,178.0304,23965.0
2019-11-22 15:30:00,199.11,199.27,198.56,198.63,97257.0,178.0483,178.1914,177.5565,177.6191,97257.0
2019-11-25 09:30:00,198.67,200.55,198.02,200.05,159158.0,177.6548,179.336,177.0736,178.8889,159158.0
2019-11-25 10:00:00,200.11,200.15,198.81,199.13,102028.0,178.9425,178.9783,177.78,178.0662,102028.0
2019-11-25 10:30:00,199.12,199.23,197.72,198.06,73368.0,178.0572,178.1556,176.8053,177.1094,73368.0
2019-11-25 11:00:00,198.06,198.19,196.65,197.28,95042.0,177.1094,177.2256,175.8485,176.4119,95042.0
2019-11-25 11:30:00,197.37,198.44,196.86,197.84,75715.0,176.4924,177.4492,176.0363,176.9126,75715.0
2019-11-25 12:00:00,197.84,197.87,196.92,196.95,60799.0,176.9126,176.9395,176.09,176.1168,60799.0
2019-11-25 12:30:00,196.9,197.19,196.46,196.58,56473.0,176.0721,176.3314,175.6786,175.7859,56473.0
2019-11-25 13:00:00,196.59,196.86,196.13,196.54,90060.0,175.7949,176.0363,175.3835,175.7501,90060.0
2019-11-25 13:30:00,196.49,196.57,195.9,196.11,85752.0,175.7054,175.777,175.1778,175.3656,85752.0
2019-11-25 14:00:00,196.14,197.31,196.04,197.26,48682.0,175.3925,176.4387,175.303,176.394,48682.0
2019-11-25 14:30:00,197.25,197.3,196.51,196.56,31593.0,176.385,176.4298,175.7233,175.768,31593.0
2019-11-25 15:00:00,196.6,196.83,196.22,196.65,67635.0,175.8038,176.0095,175.464,175.8485,67635.0
2019-11-25 15:30:00,196.66,196.92,196.17,196.48,210050.0,175.8575,176.09,175.4193,175.6965,210050.0
2019-11-26 09:30:00,197.58,198.42,196.54,197.93,102733.0,176.6801,177.4313,175.7501,176.9931,102733.0
2019-11-26 10:00:00,198.0,199.54,197.91,199.11,47483.0,177.0557,178.4328,176.9752,178.0483,47483.0
2019-11-26 10:30:00,199.18,199.38,198.94,199.3,46474.0,178.1109,178.2897,177.8963,178.2182,46474.0
2019-11-26 11:00:00,199.2,199.39,198.45,199.0,57526.0,178.1288,178.2987,177.4581,177.9499,57526.0
2019-11-26 11:30:00,199.1,199.54,198.8,199.38,38996.0,178.0394,178.4328,177.7711,178.2897,38996.0
2019-11-26 12:00:00,199.47,199.73,199.34,199.53,23429.0,178.3702,178.6027,178.254,178.4239,23429.0
2019-11-26 12:30:00,199.56,200.0,199.47,199.89,30653.0,178.4507,178.8442,178.3702,178.7458,30653.0
2019-11-26 13:00:00,199.96,200.08,199.59,199.63,16887.0,178.8084,178.9157,178.4775,178.5133,16887.0
2019-11-26 13:30:00,199.6,199.62,199.19,199.21,28779.0,178.4865,178.5043,178.1198,178.1377,28779.0
2019-11-26 14:00:00,199.23,199.85,199.13,199.84,45675.0,178.1556,178.71,178.0662,178.7011,45675.0
2019-11-26 14:30:00,199.81,200.28,199.67,200.1,28159.0,178.6743,179.0945,178.5491,178.9336,28159.0
2019-11-26 15:00:00,200.11,200.14,199.44,199.59,50291.0,178.9425,178.9693,178.3434,178.4775,50291.0
2019-11-26 15:30:00,199.63,200.03,199.35,199.71,147940.0,178.5133,178.871,178.2629,178.5848,147940.0
2019-11-27 09:30:00,199.51,200.19,198.55,198.56,56855.0,178.406,179.0141,177.5475,177.5565,56855.0
2019-11-27 10:00:00,198.7,199.3,198.52,198.8,51942.0,177.6817,178.2182,177.5207,177.7711,51942.0
2019-11-27 10:30:00,198.87,199.94,198.7,199.78,43797.0,177.8337,178.7905,177.6817,178.6474,43797.0
2019-11-27 11:00:00,199.79,200.49,199.79,200.08,22786.0,178.6564,179.2823,178.6564,178.9157,22786.0
2019-11-27 11:30:00,200.15,200.49,199.93,200.28,15903.0,178.9783,179.2823,178.7816,179.0945,15903.0
2019-11-27 12:00:00,200.22,200.32,199.84,199.9,14932.0,179.0409,179.1303,178.7011,178.7547,14932.0
2019-11-27 12:30:00,199.94,200.28,199.88,200.04,14402.0,178.7905,179.0945,178.7368,178.8799,14402.0
2019-11-27 13:00:00,200.03,200.61,200.03,200.25,17514.0,178.871,179.3896,178.871,179.0677,17514.0
2019-11-27 13:30:00,200.19,200.91,200.15,200.7,18221.0,179.0141,179.6579,178.9783,179.4701,18221.0
2019-11-27 14:00:00,200.62,200.62,200.16,200.22,16545.0,179.3986,179.3986,178.9872,179.0409,16545.0
2019-11-27 14:30:00,200.21,200.37,199.92,200.11,26994.0,179.0319,179.175,178.7726,178.9425,26994.0
2019-11-27 15:00:00,200.08,200.17,199.95,200.17,23733.0,178.9157,178.9962,178.7994,178.9962,23733.0
2019-11-27 15:30:00,200.21,200.57,200.02,200.53,59734.0,179.0319,179.3539,178.862,179.3181,59734.0
2019-11-29 09:30:00,201.11,201.52,199.36,201.24,38463.0,179.8367,180.2034,178.2719,179.953,38463.0
2019-11-29 10:00:00,201.17,201.66,200.79,200.88,25629.0,179.8904,180.3286,179.5506,179.6311,25629.0
2019-11-29 10:30:00,200.85,200.96,200.16,200.41,19530.0,179.6042,179.7026,178.9872,179.2108,19530.0
2019-11-29 11:00:00,200.36,201.38,200.29,201.28,27551.0,179.1661,180.0782,179.1035,179.9888,27551.0
2019-11-29 11:30:00,201.24,201.46,200.83,201.02,28507.0,179.953,180.1497,179.5864,179.7563,28507.0
2019-11-29 12:00:00,200.98,200.98,200.34,200.84,29561.0,179.7205,179.7205,179.1482,179.5953,29561.0
2019-11-29 12:30:00,200.86,201.17,200.58,201.04,60482.0,179.6132,179.8904,179.3628,179.7741,60482.0
2019-12-02 09:30:00,200.22,200.67,197.03,197.58,73755.0,179.0409,179.4433,176.1883,176.6801,73755.0
2019-12-02 10:00:00,197.56,197.87,196.87,196.98,59501.0,176.6623,176.9395,176.0452,176.1436,59501.0
2019-12-02 10:30:00,197.12,197.12,195.2,195.21,61333.0,176.2688,176.2688,174.5519,174.5608,61333.0
2019-12-02 11:00:00,195.17,195.47,194.87,194.92,68637.0,174.5251,174.7933,174.2568,174.3015,68637.0
2019-12-02 11:30:00,194.9,195.81,194.88,195.35,49382.0,174.2836,175.0974,174.2657,174.686,49382.0
2019-12-02 12:00:00,195.31,195.7,195.2,195.51,45540.0,174.6503,174.999,174.5519,174.8291,45540.0
2019-12-02 12:30:00,195.58,195.74,193.86,194.44,57329.0,174.8917,175.0348,173.3536,173.8723,57329.0
2019-12-02 13:00:00,194.4,195.48,194.4,195.06,56706.0,173.8365,174.8023,173.8365,174.4267,56706.0
2019-12-02 13:30:00,194.99,195.08,194.51,194.73,37322.0,174.3641,174.4446,173.9349,174.1316,37322.0
2019-12-02 14:00:00,194.7,195.46,194.62,195.46,32128.0,174.1048,174.7844,174.0332,174.7844,32128.0
2019-12-02 14:30:00,195.49,195.82,195.17,195.51,44605.0,174.8112,175.1063,174.5251,174.8291,44605.0
2019-12-02 15:00:00,195.54,195.54,194.68,195.17,85723.0,174.8559,174.8559,174.0869,174.5251,85723.0
2019-12-02 15:30:00,195.19,195.29,194.24,194.3,177654.0,174.543,174.6324,173.6934,173.7471,177654.0
2019-12-03 09:30:00,194.27,195.52,193.32,193.44,104593.0,173.7203,174.838,172.8708,172.9781,104593.0
2019-12-03 10:00:00,193.39,195.08,193.38,194.77,75827.0,172.9334,174.4446,172.9244,174.1674,75827.0
2019-12-03 10:30:00,194.77,195.53,194.42,194.47,41299.0,174.1674,174.847,173.8544,173.8991,41299.0
2019-12-03 11:00:00,194.43,194.65,193.79,193.92,47491.0,173.8633,174.0601,173.291,173.4073,47491.0
2019-12-03 11:30:00,193.9,194.3,193.6,194.12,34875.0,173.3894,173.7471,173.1211,173.5861,34875.0
2019-12-03 12:00:00,194.05,194.08,193.66,194.01,29544.0,173.5235,173.5504,173.1748,173.4878,29544.0
2019-12-03 12:30:00,193.96,193.96,193.42,193.54,19810.0,173.4431,173.4431,172.9602,173.0675,19810.0
2019-12-03 13:00:00,193.55,194.2,193.55,193.96,51159.0,173.0764,173.6577,173.0764,173.4431,51159.0
2019-12-03 13:30:00,193.95,194.99,193.95,194.78,29004.0,173.4341,174.3641,173.4341,174.1763,29004.0
2019-12-03 14:00:00,194.72,195.3,194.66,195.01,37345.0,174.1227,174.6413,174.069,174.382,37345.0
2019-12-03 14:30:00,194.97,195.35,194.75,195.06,30804.0,174.3462,174.686,174.1495,174.4267,30804.0
2019-12-03 15:00:00,195.01,195.25,194.56,195.25,60773.0,174.382,174.5966,173.9796,174.5966,60773.0
2019-12-03 15:30:00,195.33,195.56,194.83,194.98,121804.0,174.6681,174.8738,174.221,174.3552,121804.0
2019-12-04 09:30:00,195.78,196.45,194.87,195.53,81969.0,175.0705,175.6697,174.2568,174.847,81969.0
2019-12-04 10:00:00,195.51,196.1,194.64,194.87,44641.0,174.8291,175.3567,174.0511,174.2568,44641.0
2019-12-04 10:30:00,194.96,196.01,194.82,195.99,38708.0,174.3373,175.2762,174.2121,175.2583,38708.0
2019-12-04 11:00:00,195.97,196.06,195.26,196.03,63338.0,175.2404,175.3209,174.6055,175.2941,63338.0
2019-12-04 11:30:00,196.03,196.04,195.26,195.26,23862.0,175.2941,175.303,174.6055,174.6055,23862.0
2019-12-04 12:00:00,195.29,195.29,194.58,194.58,20227.0,174.6324,174.6324,173.9975,173.9975,20227.0
2019-12-04 12:30:00,194.59,194.79,194.12,194.5,23881.0,174.0064,174.1853,173.5861,173.9259,23881.0
2019-12-04 13:00:00,194.58,194.64,194.37,194.56,24962.0,173.9975,174.0511,173.8097,173.9796,24962.0
2019-12-04 13:30:00,194.55,194.9,194.45,194.6,31373.0,173.9706,174.2836,173.8812,174.0154,31373.0
2019-12-04 14:00:00,194.59,195.05,194.57,194.65,38289.0,174.0064,174.4178,173.9885,174.0601,38289.0
2019-12-04 14:30:00,194.64,195.04,194.61,194.94,36619.0,174.0511,174.4088,174.0243,174.3194,36619.0
2019-12-04 15:00:00,194.94,195.0,194.47,194.5,38093.0,174.3194,174.373,173.8991,173.9259,38093.0
2019-12-04 15:30:00,194.52,194.59,193.59,193.69,127166.0,173.9438,174.0064,173.1122,173.2016,127166.0
2019-12-05 09:30:00,193.68,194.68,193.52,193.86,50745.0,173.1927,174.0869,173.0496,173.3536,50745.0
2019-12-05 10:00:00,193.86,194.35,193.73,193.96,45385.0,173.3536,173.7918,173.2374,173.4431,45385.0
2019-12-05 10:30:00,194.03,194.23,193.72,193.72,61703.0,173.5057,173.6845,173.2284,173.2284,61703.0
2019-12-05 11:00:00,193.75,194.16,193.54,193.94,39382.0,173.2553,173.6219,173.0675,173.4252,39382.0
2019-12-05 11:30:00,193.96,194.02,193.44,193.5,24555.0,173.4431,173.4967,172.9781,173.0317,24555.0
2019-12-05 12:00:00,193.48,193.72,193.43,193.47,23898.0,173.0138,173.2284,172.9691,173.0049,23898.0
2019-12-05 12:30:00,193.45,193.67,193.31,193.55,20073.0,172.987,173.1837,172.8618,173.0764,20073.0
2019-12-05 13:00:00,193.56,193.7,193.26,193.63,21879.0,173.0854,173.2106,172.8171,173.148,21879.0
2019-12-05 13:30:00,193.67,193.69,193.44,193.58,21758.0,173.1837,173.2016,172.9781,173.1033,21758.0
2019-12-05 14:00:00,193.54,193.95,193.36,193.9,23046.0,173.0675,173.4341,172.9065,173.3894,23046.0
2019-12-05 14:30:00,193.84,193.98,193.46,193.52,22564.0,173.3358,173.4609,172.9959,173.0496,22564.0
2019-12-05 15:00:00,193.56,193.66,193.15,193.3,26781.0,173.0854,173.1748,172.7187,172.8529,26781.0
2019-12-05 15:30:00,193.32,193.8,193.15,193.42,98359.0,172.8708,173.3,172.7187,172.9602,98359.0
2019-12-06 09:30:00,193.55,194.14,193.11,193.69,31462.0,173.0764,173.604,172.683,173.2016,31462.0
2019-12-06 10:00:00,193.71,194.06,193.3,193.93,38002.0,173.2195,173.5325,172.8529,173.4162,38002.0
2019-12-06 10:30:00,193.98,195.14,193.88,194.96,48046.0,173.4609,174.4982,173.3715,174.3373,48046.0
2019-12-06 11:00:00,195.02,195.25,194.49,194.81,29790.0,174.3909,174.5966,173.917,174.2031,29790.0
2019-12-06 11:30:00,194.87,194.96,194.58,194.77,30426.0,174.2568,174.3373,173.9975,174.1674,30426.0
2019-12-06 12:00:00,194.71,195.39,194.46,195.01,30618.0,174.1137,174.7218,173.8902,174.382,30618.0
2019-12-06 12:30:00,194.99,195.15,194.73,194.73,20247.0,174.3641,174.5072,174.1316,174.1316,20247.0
2019-12-06 13:00:00,194.69,194.96,194.55,194.81,42716.0,174.0958,174.3373,173.9706,174.2031,42716.0
2019-12-06 13:30:00,194.84,194.84,194.28,194.32,34651.0,174.23,174.23,173.7292,173.765,34651.0
2019-12-06 14:00:00,194.32,194.41,194.01,194.02,25495.0,173.765,173.8455,173.4878,173.4967,25495.0
2019-12-06 14:30:00,194.05,194.1,193.27,193.46,52757.0,173.5235,173.5683,172.826,172.9959,52757.0
2019-12-06 15:00:00,193.41,193.61,193.33,193.39,37276.0,172.9512,173.1301,172.8797,172.9334,37276.0
2019-12-06 15:30:00,193.42,193.44,192.24,192.51,265616.0,172.9602,172.9781,171.905,172.1464,265616.0
2019-12-09 09:30:00,192.5,192.75,192.11,192.39,81263.0,172.1375,172.3611,171.7888,172.0391,81263.0
2019-12-09 10:00:00,192.53,193.07,192.16,192.67,108251.0,172.1643,172.6472,171.8335,172.2895,108251.0
2019-12-09 10:30:00,192.65,192.75,192.18,192.37,38291.0,172.2716,172.3611,171.8513,172.0212,38291.0
2019-12-09 11:00:00,192.36,192.57,192.2,192.5,40461.0,172.0123,172.2001,171.8692,172.1375,40461.0
2019-12-09 11:30:00,192.5,192.57,192.32,192.34,41722.0,172.1375,172.2001,171.9765,171.9944,41722.0
2019-12-09 12:00:00,192.34,192.59,192.17,192.42,49670.0,171.9944,172.218,171.8424,172.066,49670.0
2019-12-09 12:30:00,192.41,192.44,191.93,192.29,43475.0,172.057,172.0838,171.6278,171.9497,43475.0
2019-12-09 13:00:00,192.29,192.64,192.26,192.44,29999.0,171.9497,172.2627,171.9229,172.0838,29999.0
2019-12-09 13:30:00,192.44,193.34,192.29,193.34,47722.0,172.0838,172.8886,171.9497,172.8886,47722.0
2019-12-09 14:00:00,193.33,193.64,192.85,193.06,69156.0,172.8797,173.1569,172.4505,172.6383,69156.0
2019-12-09 14:30:00,193.1,193.42,192.96,193.42,39275.0,172.674,172.9602,172.5488,172.9602,39275.0
2019-12-09 15:00:00,193.42,193.45,193.05,193.45,41879.0,172.9602,172.987,172.6293,172.987,41879.0
2019-12-09 15:30:00,193.43,193.76,193.23,193.6,154478.0,172.9691,173.2642,172.7903,173.1211,154478.0
2019-12-10 09:30:00,198.07,199.48,196.73,198.54,151995.0,177.1183,178.3792,175.9201,177.5386,151995.0
2019-12-10 10:00:00,198.5,198.6,197.94,198.22,70359.0,177.5028,177.5922,177.0021,177.2524,70359.0
2019-12-10 10:30:00,198.17,198.17,196.79,197.29,109298.0,177.2077,177.2077,175.9737,176.4208,109298.0
2019-12-10 11:00:00,197.17,197.77,196.91,197.14,70134.0,176.3135,176.85,176.081,176.2867,70134.0
2019-12-10 11:30:00,197.19,197.55,196.83,197.37,71463.0,176.3314,176.6533,176.0095,176.4924,71463.0
2019-12-10 12:00:00,197.34,198.28,197.29,197.97,40198.0,176.4655,177.3061,176.4208,177.0289,40198.0
2019-12-10 12:30:00,197.9,198.16,197.53,197.76,31963.0,176.9663,177.1988,176.6354,176.8411,31963.0
2019-12-10 13:00:00,197.83,198.95,197.78,198.95,49595.0,176.9037,177.9052,176.859,177.9052,49595.0
2019-12-10 13:30:00,198.91,199.07,198.14,198.21,52151.0,177.8695,178.0125,177.1809,177.2435,52151.0
2019-12-10 14:00:00,198.11,198.61,198.0,198.44,54475.0,177.1541,177.6012,177.0557,177.4492,54475.0
2019-12-10 14:30:00,198.47,198.62,197.95,198.4,58152.0,177.476,177.6101,177.011,177.4134,58152.0
2019-12-10 15:00:00,198.38,198.58,197.77,197.78,118465.0,177.3955,177.5744,176.85,176.859,118465.0
2019-12-10 15:30:00,197.76,197.76,196.55,196.96,185304.0,176.8411,176.8411,175.7591,176.1257,185304.0
2019-12-11 09:30:00,196.16,197.95,196.16,197.65,71913.0,175.4103,177.011,175.4103,176.7427,71913.0
2019-12-11 10:00:00,197.66,198.2,197.23,197.48,82978.0,176.7517,177.2346,176.3672,176.5907,82978.0
2019-12-11 10:30:00,197.44,197.72,196.93,196.94,101974.0,176.5549,176.8053,176.0989,176.1078,101974.0
2019-12-11 11:00:00,196.94,197.31,196.55,197.19,37673.0,176.1078,176.4387,175.7591,176.3314,37673.0
2019-12-11 11:30:00,197.23,197.39,196.89,196.97,26883.0,176.3672,176.5102,176.0631,176.1347,26883.0
2019-12-11 12:00:00,197.01,197.11,196.72,197.03,28155.0,176.1704,176.2599,175.9111,176.1883,28155.0
2019-12-11 12:30:00,197.07,197.28,196.95,197.25,17763.0,176.2241,176.4119,176.1168,176.385,17763.0
2019-12-11 13:00:00,197.17,197.51,197.12,197.47,32642.0,176.3135,176.6175,176.2688,176.5818,32642.0
2019-12-11 13:30:00,197.44,197.53,197.28,197.51,20506.0,176.5549,176.6354,176.4119,176.6175,20506.0
2019-12-11 14:00:00,197.52,198.04,197.46,197.93,28983.0,176.6265,177.0915,176.5728,176.9931,28983.0
2019-12-11 14:30:00,197.9,198.32,197.76,198.3,38558.0,176.9663,177.3419,176.8411,177.324,38558.0
2019-12-11 15:00:00,198.3,198.4,198.03,198.25,44446.0,177.324,177.4134,177.0825,177.2793,44446.0
2019-12-11 15:30:00,198.21,198.64,197.9,198.46,138640.0,177.2435,177.628,176.9663,177.4671,138640.0
2019-12-12 09:30:00,198.39,199.99,198.23,199.6,100973.0,177.4045,178.8352,177.2614,178.4865,100973.0
2019-12-12 10:00:00,199.55,199.55,198.13,198.41,61154.0,178.4418,178.4418,177.172,177.4223,61154.0
2019-12-12 10:30:00,198.51,198.75,197.97,198.7,61127.0,177.5118,177.7264,177.0289,177.6817,61127.0
2019-12-12 11:00:00,198.69,198.79,197.98,197.98,64749.0,177.6727,177.7621,177.0378,177.0378,64749.0
2019-12-12 11:30:00,198.02,198.23,197.45,197.66,22803.0,177.0736,177.2614,176.5639,176.7517,22803.0
2019-12-12 12:00:00,197.65,197.82,197.21,197.4,19652.0,176.7427,176.8948,176.3493,176.5192,19652.0
2019-12-12 12:30:00,197.37,197.76,197.2,197.45,21138.0,176.4924,176.8411,176.3403,176.5639,21138.0
2019-12-12 13:00:00,197.41,197.5,196.61,196.69,35108.0,176.5281,176.6086,175.8127,175.8843,35108.0
2019-12-12 13:30:00,196.7,196.83,195.88,196.0,34690.0,175.8932,176.0095,175.16,175.2673,34690.0
2019-12-12 14:00:00,195.94,196.7,195.7,196.28,39917.0,175.2136,175.8932,174.999,175.5177,39917.0
2019-12-12 14:30:00,196.28,197.05,195.87,195.97,61696.0,175.5177,176.2062,175.151,175.2404,61696.0
2019-12-12 15:00:00,195.99,196.11,195.23,195.85,48931.0,175.2583,175.3656,174.5787,175.1331,48931.0
2019-12-12 15:30:00,195.86,196.36,195.83,196.28,125460.0,175.1421,175.5892,175.1153,175.5177,125460.0
2019-12-13 09:30:00,195.78,198.64,195.78,198.24,51732.0,175.0705,177.628,175.0705,177.2703,51732.0
2019-12-13 10:00:00,198.23,198.49,196.72,197.15,46992.0,177.2614,177.4939,175.9111,176.2956,46992.0
2019-12-13 10:30:00,197.17,197.5,197.0,197.24,76327.0,176.3135,176.6086,176.1615,176.3761,76327.0
2019-12-13 11:00:00,197.19,197.47,196.91,197.04,32464.0,176.3314,176.5818,176.081,176.1973,32464.0
2019-12-13 11:30:00,197.05,197.86,197.04,197.78,73069.0,176.2062,176.9305,176.1973,176.859,73069.0
2019-12-13 12:00:00,197.74,197.93,197.08,197.8,141084.0,176.8232,176.9931,176.233,176.8769,141084.0
2019-12-13 12:30:00,197.88,198.14,197.7,197.83,34515.0,176.9484,177.1809,176.7874,176.9037,34515.0
2019-12-13 13:00:00,197.77,198.46,197.77,198.46,27331.0,176.85,177.4671,176.85,177.4671,27331.0
2019-12-13 13:30:00,198.39,198.89,198.28,198.64,49025.0,177.4045,177.8516,177.3061,177.628,49025.0
2019-12-13 14:00:00,198.65,198.94,198.53,198.65,42289.0,177.637,177.8963,177.5296,177.637,42289.0
2019-12-13 14:30:00,198.66,199.62,198.6,199.55,64424.0,177.6459,178.5043,177.5922,178.4418,64424.0
2019-12-13 15:00:00,199.55,199.56,199.33,199.41,49610.0,178.4418,178.4507,178.245,178.3166,49610.0
2019-12-13 15:30:00,199.39,200.35,199.38,200.17,198328.0,178.2987,179.1571,178.2897,178.9962,198328.0
2019-12-16 09:30:00,200.59,202.45,200.59,201.16,92197.0,179.3717,181.035,179.3717,179.8814,92197.0
2019-12-16 10:00:00,201.2,201.49,200.98,201.02,64711.0,179.9172,180.1765,179.7205,179.7563,64711.0
2019-12-16 10:30:00,201.0,201.05,199.28,199.42,74570.0,179.7384,179.7831,178.2003,178.3255,74570.0
2019-12-16 11:00:00,199.41,200.52,199.1,200.47,56513.0,178.3166,179.3091,178.0394,179.2644,56513.0
2019-12-16 11:30:00,200.54,201.06,200.04,201.04,35971.0,179.327,179.792,178.8799,179.7741,35971.0
2019-12-16 12:00:00,201.04,201.77,200.96,201.38,46602.0,179.7741,180.4269,179.7026,180.0782,46602.0
2019-12-16 12:30:00,201.32,201.35,200.87,200.99,31468.0,180.0245,180.0514,179.6221,179.7294,31468.0
2019-12-16 13:00:00,200.99,201.01,200.32,200.53,72061.0,179.7294,179.7473,179.1303,179.3181,72061.0
2019-12-16 13:30:00,200.53,200.98,200.29,200.8,99570.0,179.3181,179.7205,179.1035,179.5595,99570.0
2019-12-16 14:00:00,200.75,201.15,200.44,201.07,52666.0,179.5148,179.8725,179.2376,179.801,52666.0
2019-12-16 14:30:00,201.09,201.74,200.98,201.46,41342.0,179.8189,180.4001,179.7205,180.1497,41342.0
2019-12-16 15:00:00,201.4,201.67,201.16,201.6,47572.0,180.0961,180.3375,179.8814,180.2749,47572.0
2019-12-16 15:30:00,201.58,201.7,201.17,201.34,131391.0,180.257,180.3643,179.8904,180.0424,131391.0
2019-12-17 09:30:00,200.97,201.98,197.61,197.73,83202.0,179.7115,180.6147,176.707,176.8143,83202.0
2019-12-17 10:00:00,197.81,198.21,196.28,197.85,86990.0,176.8858,177.2435,175.5177,176.9216,86990.0
2019-12-17 10:30:00,197.78,198.13,197.35,197.84,66226.0,176.859,177.172,176.4745,176.9126,66226.0
2019-12-17 11:00:00,197.79,198.05,196.72,196.93,68520.0,176.8679,177.1004,175.9111,176.0989,68520.0
2019-12-17 11:30:00,196.97,197.17,196.62,197.16,74435.0,176.1347,176.3135,175.8217,176.3046,74435.0
2019-12-17 12:00:00,197.2,197.36,196.74,197.31,37103.0,176.3403,176.4834,175.929,176.4387,37103.0
2019-12-17 12:30:00,197.25,198.39,197.08,198.31,29698.0,176.385,177.4045,176.233,177.3329,29698.0
2019-12-17 13:00:00,198.27,198.38,198.05,198.32,36994.0,177.2972,177.3955,177.1004,177.3419,36994.0
2019-12-17 13:30:00,198.35,198.47,197.85,197.99,29324.0,177.3687,177.476,176.9216,177.0468,29324.0
2019-12-17 14:00:00,197.94,198.21,197.76,197.79,30635.0,177.0021,177.2435,176.8411,176.8679,30635.0
2019-12-17 14:30:00,197.83,198.53,197.83,198.53,50720.0,176.9037,177.5296,176.9037,177.5296,50720.0
2019-12-17 15:00:00,198.47,199.44,198.44,199.31,45499.0,177.476,178.3434,177.4492,178.2271,45499.0
2019-12-17 15:30:00,199.32,199.84,199.06,199.12,152429.0,178.2361,178.7011,178.0036,178.0572,152429.0
2019-12-18 09:30:00,199.21,199.94,198.05,198.05,52201.0,178.1377,178.7905,177.1004,177.1004,52201.0
2019-12-18 10:00:00,198.12,198.43,197.14,197.85,59800.0,177.163,177.4402,176.2867,176.9216,59800.0
2019-12-18 10:30:00,197.92,198.21,197.18,197.93,48677.0,176.9842,177.2435,176.3225,176.9931,48677.0
2019-12-18 11:00:00,197.77,198.29,197.65,197.85,64788.0,176.85,177.315,176.7427,176.9216,64788.0
2019-12-18 11:30:00,197.86,197.86,196.58,196.65,32918.0,176.9305,176.9305,175.7859,175.8485,32918.0
2019-12-18 12:00:00,196.65,197.19,196.55,196.97,38339.0,175.8485,176.3314,175.7591,176.1347,38339.0
2019-12-18 12:30:00,197.0,197.69,196.93,197.59,42724.0,176.1615,176.7785,176.0989,176.6891,42724.0
2019-12-18 13:00:00,197.58,197.8,197.3,197.71,28547.0,176.6801,176.8769,176.4298,176.7964,28547.0
2019-12-18 13:30:00,197.73,198.01,197.56,198.01,21870.0,176.8143,177.0647,176.6623,177.0647,21870.0
2019-12-18 14:00:00,198.04,198.21,197.85,198.04,27190.0,177.0915,177.2435,176.9216,177.0915,27190.0
2019-12-18 14:30:00,198.04,198.07,197.57,197.63,53410.0,177.0915,177.1183,176.6712,176.7248,53410.0
2019-12-18 15:00:00,197.65,198.44,197.65,198.04,48628.0,176.7427,177.4492,176.7427,177.0915,48628.0
2019-12-18 15:30:00,198.07,198.22,197.61,197.71,150839.0,177.1183,177.2524,176.707,176.7964,150839.0
2019-12-19 09:30:00,198.22,198.31,196.15,196.3,54927.0,177.2524,177.3329,175.4014,175.5355,54927.0
2019-12-19 10:00:00,196.32,197.91,196.3,197.79,47811.0,175.5534,176.9752,175.5355,176.8679,47811.0
2019-12-19 10:30:00,197.8,198.78,197.36,198.78,51537.0,176.8769,177.7532,176.4834,177.7532,51537.0
2019-12-19 11:00:00,198.73,198.97,198.4,198.5,42538.0,177.7085,177.9231,177.4134,177.5028,42538.0
2019-12-19 11:30:00,198.49,198.65,198.27,198.49,22365.0,177.4939,177.637,177.2972,177.4939,22365.0
2019-12-19 12:00:00,198.52,198.66,198.28,198.61,27437.0,177.5207,177.6459,177.3061,177.6012,27437.0
2019-12-19 12:30:00,198.55,198.83,198.45,198.6,34625.0,177.5475,177.7979,177.4581,177.5922,34625.0
2019-12-19 13:00:00,198.57,198.7,198.43,198.6,27944.0,177.5654,177.6817,177.4402,177.5922,27944.0
2019-12-19 13:30:00,198.61,198.7,198.42,198.52,30617.0,177.6012,177.6817,177.4313,177.5207,30617.0
2019-12-19 14:00:00,198.53,198.56,198.14,198.14,34721.0,177.5296,177.5565,177.1809,177.1809,34721.0
2019-12-19 14:30:00,198.11,198.26,198.06,198.13,47527.0,177.1541,177.2882,177.1094,177.172,47527.0
2019-12-19 15:00:00,198.14,198.2,197.75,197.75,55079.0,177.1809,177.2346,176.8322,176.8322,55079.0
2019-12-19 15:30:00,197.75,197.89,197.3,197.41,155712.0,176.8322,176.9573,176.4298,176.5281,155712.0
2019-12-20 09:30:00,199.6,200.31,197.68,198.44,272569.0,178.4865,179.1214,176.7696,177.4492,272569.0
2019-12-20 10:00:00,198.52,198.52,197.11,197.71,33898.0,177.5207,177.5207,176.2599,176.7964,33898.0
2019-12-20 10:30:00,197.85,198.41,197.7,198.34,23326.0,176.9216,177.4223,176.7874,177.3597,23326.0
2019-12-20 11:00:00,198.35,199.08,198.27,198.74,31206.0,177.3687,178.0215,177.2972,177.7174,31206.0
2019-12-20 11:30:00,198.78,199.43,198.74,199.22,22918.0,177.7532,178.3344,177.7174,178.1467,22918.0
2019-12-20 12:00:00,199.24,199.31,198.93,199.08,37514.0,178.1645,178.2271,177.8873,178.0215,37514.0
2019-12-20 12:30:00,199.09,199.4,198.25,198.25,30807.0,178.0304,178.3076,177.2793,177.2793,30807.0
2019-12-20 13:00:00,198.31,199.1,198.02,199.08,53237.0,177.3329,178.0394,177.0736,178.0215,53237.0
2019-12-20 13:30:00,199.04,199.32,198.82,199.04,15385.0,177.9857,178.2361,177.789,177.9857,15385.0
2019-12-20 14:00:00,199.05,199.28,199.01,199.14,14099.0,177.9946,178.2003,177.9589,178.0751,14099.0
2019-12-20 14:30:00,199.25,199.45,199.0,199.44,14127.0,178.1735,178.3523,177.9499,178.3434,14127.0
2019-12-20 15:00:00,199.38,199.78,199.35,199.67,23417.0,178.2897,178.6474,178.2629,178.5491,23417.0
2019-12-20 15:30:00,199.68,200.77,199.67,200.02,303684.0,178.558,179.5327,178.5491,178.862,303684.0
2019-12-23 09:30:00,200.77,201.24,199.06,199.95,70706.0,179.5327,179.953,178.0036,178.7994,70706.0
2019-12-23 10:00:00,199.94,200.84,199.69,200.7,53905.0,178.7905,179.5953,178.5669,179.4701,53905.0
2019-12-23 10:30:00,200.69,202.31,200.66,202.24,49964.0,179.4612,180.9098,179.4343,180.8472,49964.0
2019-12-23 11:00:00,202.19,202.55,201.98,202.5,42242.0,180.8025,181.1244,180.6147,181.0797,42242.0
2019-12-23 11:30:00,202.51,203.02,202.38,202.93,40609.0,181.0886,181.5447,180.9724,181.4642,40609.0
2019-12-23 12:00:00,202.93,203.19,202.77,203.0,46731.0,181.4642,181.6967,181.3211,181.5268,46731.0
2019-12-23 12:30:00,202.97,202.98,202.25,202.35,26039.0,181.5,181.5089,180.8561,180.9456,26039.0
2019-12-23 13:00:00,202.41,202.41,201.78,201.96,34860.0,180.9992,180.9992,180.4359,180.5968,34860.0
2019-12-23 13:30:00,201.97,202.71,201.97,202.55,36134.0,180.6058,181.2675,180.6058,181.1244,36134.0
2019-12-23 14:00:00,202.55,202.69,202.31,202.63,34267.0,181.1244,181.2496,180.9098,181.196,34267.0
2019-12-23 14:30:00,202.64,202.72,202.01,202.03,30974.0,181.2049,181.2764,180.6415,180.6594,30974.0
2019-12-23 15:00:00,202.09,202.28,201.89,202.03,46396.0,180.7131,180.883,180.5342,180.6594,46396.0
2019-12-23 15:30:00,202.06,202.35,201.72,201.76,171345.0,180.6862,180.9456,180.3822,180.418,171345.0
2019-12-24 09:30:00,202.89,203.02,200.6,201.17,24937.0,181.4285,181.5447,179.3807,179.8904,24937.0
2019-12-24 10:00:00,201.17,201.74,200.92,201.53,29198.0,179.8904,180.4001,179.6668,180.2123,29198.0
2019-12-24 10:30:00,201.51,202.07,201.51,201.99,27160.0,180.1944,180.6952,180.1944,180.6237,27160.0
2019-12-24 11:00:00,201.98,202.25,201.13,201.8,45905.0,180.6147,180.8561,179.8546,180.4538,45905.0
2019-12-24 11:30:00,201.67,201.67,200.81,201.18,21483.0,180.3375,180.3375,179.5685,179.8993,21483.0
2019-12-24 12:00:00,201.17,201.32,200.82,201.28,16406.0,179.8904,180.0245,179.5774,179.9888,16406.0
2019-12-24 12:30:00,201.3,201.42,200.89,201.22,39227.0,180.0066,180.1139,179.64,179.9351,39227.0
2019-12-26 09:30:00,201.23,202.0,200.74,201.6,25880.0,179.944,180.6326,179.5059,180.2749,25880.0
2019-12-26 10:00:00,201.51,201.7,201.24,201.65,21453.0,180.1944,180.3643,179.953,180.3196,21453.0
2019-12-26 10:30:00,201.65,201.96,201.34,201.57,28855.0,180.3196,180.5968,180.0424,180.2481,28855.0
2019-12-26 11:00:00,201.62,201.89,201.4,201.6,31675.0,180.2928,180.5342,180.0961,180.2749,31675.0
2019-12-26 11:30:00,201.54,201.6,201.15,201.24,28593.0,180.2213,180.2749,179.8725,179.953,28593.0
2019-12-26 12:00:00,201.25,201.42,200.62,200.67,16759.0,179.9619,180.1139,179.3986,179.4433,16759.0
2019-12-26 12:30:00,200.65,200.97,200.64,200.88,17402.0,179.4254,179.7115,179.4165,179.6311,17402.0
2019-12-26 13:00:00,200.84,201.32,200.81,201.32,16178.0,179.5953,180.0245,179.5685,180.0245,16178.0
2019-12-26 13:30:00,201.25,201.25,201.13,201.23,15920.0,179.9619,179.9619,179.8546,179.944,15920.0
2019-12-26 14:00:00,201.25,201.29,201.12,201.2,19301.0,179.9619,179.9977,179.8457,179.9172,19301.0
2019-12-26 14:30:00,201.2,201.36,201.03,201.21,23311.0,179.9172,180.0603,179.7652,179.9262,23311.0
2019-12-26 15:00:00,201.15,201.29,201.09,201.21,18936.0,179.8725,179.9977,179.8189,179.9262,18936.0
2019-12-26 15:30:00,201.21,201.7,200.96,201.61,96152.0,179.9262,180.3643,179.7026,180.2838,96152.0
2019-12-27 09:30:00,202.08,202.39,201.25,201.48,45596.0,180.7041,180.9813,179.9619,180.1676,45596.0
2019-12-27 10:00:00,201.49,202.14,201.45,202.05,35752.0,180.1765,180.7578,180.1408,180.6773,35752.0
2019-12-27 10:30:00,202.06,202.14,201.57,201.7,36796.0,180.6862,180.7578,180.2481,180.3643,36796.0
2019-12-27 11:00:00,201.7,202.27,201.69,202.22,41428.0,180.3643,180.874,180.3554,180.8293,41428.0
2019-12-27 11:30:00,202.25,202.28,201.5,201.5,36252.0,180.8561,180.883,180.1855,180.1855,36252.0
2019-12-27 12:00:00,201.57,201.98,201.5,201.83,28826.0,180.2481,180.6147,180.1855,180.4806,28826.0
2019-12-27 12:30:00,201.75,202.41,201.74,202.41,29859.0,180.409,180.9992,180.4001,180.9992,29859.0
2019-12-27 13:00:00,202.41,202.42,201.52,201.74,32787.0,180.9992,181.0082,180.2034,180.4001,32787.0
2019-12-27 13:30:00,201.75,203.23,201.46,201.71,62562.0,180.409,181.7325,180.1497,180.3733,62562.0
2019-12-27 14:00:00,201.76,201.87,201.59,201.67,13571.0,180.418,180.5163,180.266,180.3375,13571.0
2019-12-27 14:30:00,201.71,202.06,201.7,201.88,17332.0,180.3733,180.6862,180.3643,180.5253,17332.0
2019-12-27 15:00:00,201.9,202.04,201.85,201.88,24714.0,180.5432,180.6684,180.4985,180.5253,24714.0
2019-12-27 15:30:00,201.88,201.92,201.31,201.69,115770.0,180.5253,180.5611,180.0156,180.3554,115770.0
2019-12-30 09:30:00,201.77,201.78,199.87,200.16,32770.0,180.4269,180.4359,178.7279,178.9872,32770.0
2019-12-30 10:00:00,200.16,200.47,199.41,199.74,19685.0,178.9872,179.2644,178.3166,178.6117,19685.0
2019-12-30 10:30:00,199.73,200.08,199.39,199.53,29643.0,178.6027,178.9157,178.2987,178.4239,29643.0
2019-12-30 11:00:00,199.58,199.58,199.0,199.58,37780.0,178.4686,178.4686,177.9499,178.4686,37780.0
2019-12-30 11:30:00,199.57,199.65,199.2,199.63,36814.0,178.4596,178.5312,178.1288,178.5133,36814.0
2019-12-30 12:00:00,199.59,199.67,199.28,199.31,20415.0,178.4775,178.5491,178.2003,178.2271,20415.0
2019-12-30 12:30:00,199.31,199.59,199.13,199.34,34045.0,178.2271,178.4775,178.0662,178.254,34045.0
2019-12-30 13:00:00,199.33,199.59,199.15,199.25,60863.0,178.245,178.4775,178.0841,178.1735,60863.0
2019-12-30 13:30:00,199.31,199.8,199.25,199.5,32289.0,178.2271,178.6653,178.1735,178.397,32289.0
2019-12-30 14:00:00,199.5,199.65,199.4,199.6,19885.0,178.397,178.5312,178.3076,178.4865,19885.0
2019-12-30 14:30:00,199.63,199.77,199.44,199.53,23074.0,178.5133,178.6385,178.3434,178.4239,23074.0
2019-12-30 15:00:00,199.54,199.94,199.53,199.88,28729.0,178.4328,178.7905,178.4239,178.7368,28729.0
2019-12-30 15:30:00,199.88,200.13,199.55,200.01,96935.0,178.7368,178.9604,178.4418,178.8531,96935.0
2019-12-31 09:30:00,199.92,200.56,199.45,199.51,29783.0,178.7726,179.3449,178.3523,178.406,29783.0
2019-12-31 10:00:00,199.47,199.61,199.17,199.17,43987.0,178.3702,178.4954,178.1019,178.1019,43987.0
2019-12-31 10:30:00,199.21,199.32,198.6,198.6,29792.0,178.1377,178.2361,177.5922,177.5922,29792.0
2019-12-31 11:00:00,198.6,198.98,198.22,198.4,25317.0,177.5922,177.932,177.2524,177.4134,25317.0
2019-12-31 11:30:00,198.37,198.55,197.68,197.8,30891.0,177.3866,177.5475,176.7696,176.8769,30891.0
2019-12-31 12:00:00,197.65,197.87,197.23,197.4,56057.0,176.7427,176.9395,176.3672,176.5192,56057.0
2019-12-31 12:30:00,197.4,197.51,197.04,197.24,48497.0,176.5192,176.6175,176.1973,176.3761,48497.0
2019-12-31 13:00:00,197.27,197.98,197.06,197.96,52726.0,176.4029,177.0378,176.2151,177.0199,52726.0
2019-12-31 13:30:00,197.95,198.74,197.95,198.67,30328.0,177.011,177.7174,177.011,177.6548,30328.0
2019-12-31 14:00:00,198.64,198.65,198.27,198.31,31424.0,177.628,177.637,177.2972,177.3329,31424.0
2019-12-31 14:30:00,198.3,198.4,197.84,197.91,23719.0,177.324,177.4134,176.9126,176.9752,23719.0
2019-12-31 15:00:00,197.96,197.96,197.44,197.53,51076.0,177.0199,177.0199,176.5549,176.6354,51076.0
2019-12-31 15:30:00,197.53,197.98,197.25,197.75,130685.0,176.6354,177.0378,176.385,176.8322,130685.0
2020-01-02 09:30:00,198.43,199.83,198.05,199.58,44679.0,177.4402,178.6921,177.1004,178.4686,44679.0
2020-01-02 10:00:00,199.57,200.01,198.83,200.0,41247.0,178.4596,178.8531,177.7979,178.8442,41247.0
2020-01-02 10:30:00,199.94,200.33,199.21,199.9,44750.0,178.7905,179.1392,178.1377,178.7547,44750.0
2020-01-02 11:00:00,199.9,199.99,199.57,199.93,37258.0,178.7547,178.8352,178.4596,178.7816,37258.0
2020-01-02 11:30:00,199.94,200.95,199.63,200.87,46151.0,178.7905,179.6937,178.5133,179.6221,46151.0
2020-01-02 12:00:00,200.82,201.88,200.82,201.42,43133.0,179.5774,180.5253,179.5774,180.1139,43133.0
2020-01-02 12:30:00,201.42,201.66,201.39,201.46,23248.0,180.1139,180.3286,180.0871,180.1497,23248.0
2020-01-02 13:00:00,201.34,201.56,201.24,201.4,30237.0,180.0424,180.2391,179.953,180.0961,30237.0
2020-01-02 13:30:00,201.36,201.36,200.86,201.08,24993.0,180.0603,180.0603,179.6132,179.8099,24993.0
2020-01-02 14:00:00,201.1,201.15,200.98,201.05,29312.0,179.8278,179.8725,179.7205,179.7831,29312.0
2020-01-02 14:30:00,201.08,201.43,201.04,201.4,86328.0,179.8099,180.1229,179.7741,180.0961,86328.0
2020-01-02 15:00:00,201.41,201.9,201.32,201.9,71160.0,180.105,180.5432,180.0245,180.5432,71160.0
2020-01-02 15:30:00,201.92,203.37,201.87,203.37,167742.0,180.5611,181.8577,180.5163,181.8577,167742.0
2020-01-03 09:30:00,206.17,210.74,206.17,209.06,329469.0,184.3615,188.4481,184.3615,186.9458,329469.0
2020-01-03 10:00:00,209.05,210.2,208.52,208.62,139836.0,186.9369,187.9652,186.4629,186.5523,139836.0
2020-01-03 10:30:00,208.68,208.94,208.16,208.26,108913.0,186.606,186.8385,186.141,186.2304,108913.0
2020-01-03 11:00:00,208.18,209.0,207.99,208.95,115918.0,186.1589,186.8921,185.989,186.8474,115918.0
2020-01-03 11:30:00,208.88,209.79,208.69,209.73,106597.0,186.7848,187.5986,186.6149,187.5449,106597.0
2020-01-03 12:00:00,209.71,210.49,209.71,210.01,80778.0,187.527,188.2245,187.527,187.7953,80778.0
2020-01-03 12:30:00,210.01,210.77,209.98,210.45,66851.0,187.7953,188.4749,187.7685,188.1888,66851.0
2020-01-03 13:00:00,210.41,210.58,209.27,209.41,106275.0,188.153,188.305,187.1336,187.2588,106275.0
2020-01-03 13:30:00,209.43,209.54,208.8,209.25,60060.0,187.2767,187.375,186.7133,187.1157,60060.0
2020-01-03 14:00:00,209.21,209.21,208.67,209.02,44362.0,187.0799,187.0799,186.597,186.91,44362.0
2020-01-03 14:30:00,209.01,209.61,208.94,209.52,63691.0,186.9011,187.4376,186.8385,187.3571,63691.0
2020-01-03 15:00:00,209.54,210.15,209.42,209.59,74717.0,187.375,187.9205,187.2677,187.4197,74717.0
2020-01-03 15:30:00,209.56,210.83,209.45,210.46,202747.0,187.3929,188.5286,187.2945,188.1977,202747.0
2020-01-06 09:30:00,212.22,214.0,210.07,211.07,191416.0,189.7715,191.3632,187.849,188.7432,191416.0
2020-01-06 10:00:00,211.01,211.19,209.85,210.04,78215.0,188.6895,188.8505,187.6522,187.8221,78215.0
2020-01-06 10:30:00,210.03,210.75,209.95,210.64,76718.0,187.8132,188.457,187.7416,188.3587,76718.0
2020-01-06 11:00:00,210.63,210.82,209.95,210.18,106367.0,188.3497,188.5196,187.7416,187.9473,106367.0
2020-01-06 11:30:00,210.27,210.35,209.14,209.56,67559.0,188.0278,188.0993,187.0173,187.3929,67559.0
2020-01-06 12:00:00,209.59,210.12,209.54,209.78,48374.0,187.4197,187.8937,187.375,187.5896,48374.0
2020-01-06 12:30:00,209.73,209.96,209.44,209.67,35868.0,187.5449,187.7506,187.2856,187.4913,35868.0
2020-01-06 13:00:00,209.62,210.08,209.58,210.04,36661.0,187.4466,187.8579,187.4108,187.8221,36661.0
2020-01-06 13:30:00,210.07,210.37,209.98,209.98,35510.0,187.849,188.1172,187.7685,187.7685,35510.0
2020-01-06 14:00:00,209.97,210.3,209.67,210.14,37611.0,187.7595,188.0546,187.4913,187.9116,37611.0
2020-01-06 14:30:00,210.18,210.18,209.76,209.83,29926.0,187.9473,187.9473,187.5717,187.6343,29926.0
2020-01-06 15:00:00,209.91,210.78,209.87,210.34,54829.0,187.7059,188.4839,187.6701,188.0904,54829.0
2020-01-06 15:30:00,210.35,211.71,210.3,211.7,237206.0,188.0993,189.3155,188.0546,189.3065,237206.0
2020-01-07 09:30:00,212.02,213.19,211.0,212.13,167444.0,189.5927,190.6389,188.6806,189.6911,167444.0
2020-01-07 10:00:00,212.22,212.45,211.72,212.31,59277.0,189.7715,189.9772,189.3244,189.852,59277.0
2020-01-07 10:30:00,212.28,212.81,211.93,212.73,63470.0,189.8252,190.2991,189.5122,190.2276,63470.0
2020-01-07 11:00:00,212.68,213.63,212.57,213.51,56725.0,190.1829,191.0324,190.0845,190.9251,56725.0
2020-01-07 11:30:00,213.62,213.89,213.34,213.81,57857.0,191.0234,191.2649,190.7731,191.1933,57857.0
2020-01-07 12:00:00,213.81,214.24,213.6,213.9,62534.0,191.1933,191.5779,191.0056,191.2738,62534.0
2020-01-07 12:30:00,213.95,214.0,213.26,213.33,47314.0,191.3185,191.3632,190.7015,190.7641,47314.0
2020-01-07 13:00:00,213.36,213.37,212.6,212.69,54839.0,190.7909,190.7999,190.1113,190.1918,54839.0
2020-01-07 13:30:00,212.7,212.93,212.16,212.81,58118.0,190.2008,190.4064,189.7179,190.2991,58118.0
2020-01-07 14:00:00,212.8,212.87,212.41,212.86,52978.0,190.2902,190.3528,189.9414,190.3438,52978.0
2020-01-07 14:30:00,212.86,212.99,212.4,212.67,58245.0,190.3438,190.4601,189.9325,190.1739,58245.0
2020-01-07 15:00:00,212.68,213.33,212.5,213.28,71072.0,190.1829,190.7641,190.0219,190.7194,71072.0
2020-01-07 15:30:00,213.3,213.46,212.68,212.74,131420.0,190.7373,190.8804,190.1829,190.2365,131420.0
2020-01-08 09:30:00,212.75,213.71,211.12,212.39,133848.0,190.2455,191.1039,188.7879,189.9235,133848.0
2020-01-08 10:00:00,212.49,214.74,211.81,214.56,60836.0,190.013,192.025,189.4049,191.864,60836.0
2020-01-08 10:30:00,214.61,214.62,213.88,214.37,37867.0,191.9087,191.9177,191.2559,191.6941,37867.0
2020-01-08 11:00:00,214.28,214.89,213.95,214.69,43700.0,191.6136,192.1591,191.3185,191.9803,43700.0
2020-01-08 11:30:00,214.8,214.85,213.27,213.45,105219.0,192.0786,192.1233,190.7105,190.8714,105219.0
2020-01-08 12:00:00,213.45,213.77,212.43,212.54,61861.0,190.8714,191.1576,189.9593,190.0577,61861.0
2020-01-08 12:30:00,212.5,212.77,211.37,211.37,55786.0,190.0219,190.2634,189.0114,189.0114,55786.0
2020-01-08 13:00:00,211.37,211.55,211.07,211.2,66176.0,189.0114,189.1724,188.7432,188.8594,66176.0
2020-01-08 13:30:00,211.24,211.43,210.81,211.12,55612.0,188.8952,189.0651,188.5107,188.7879,55612.0
2020-01-08 14:00:00,211.15,211.37,210.46,210.46,38099.0,188.8147,189.0114,188.1977,188.1977,38099.0
2020-01-08 14:30:00,210.53,210.8,210.41,210.41,47936.0,188.2603,188.5017,188.153,188.153,47936.0
2020-01-08 15:00:00,210.48,211.68,210.43,211.48,67133.0,188.2156,189.2887,188.1709,189.1098,67133.0
2020-01-08 15:30:00,211.53,211.57,210.86,211.29,177775.0,189.1545,189.1903,188.5554,188.9399,177775.0
2020-01-09 09:30:00,210.39,211.7,210.26,211.44,47927.0,188.1351,189.3065,188.0189,189.074,47927.0
2020-01-09 10:00:00,211.52,211.63,211.24,211.36,38119.0,189.1456,189.2439,188.8952,189.0025,38119.0
2020-01-09 10:30:00,211.38,211.61,210.9,211.37,69068.0,189.0204,189.2261,188.5912,189.0114,69068.0
2020-01-09 11:00:00,211.42,211.87,211.42,211.72,35632.0,189.0562,189.4586,189.0562,189.3244,35632.0
2020-01-09 11:30:00,211.7,212.37,211.62,212.37,51374.0,189.3065,189.9057,189.235,189.9057,51374.0
2020-01-09 12:00:00,212.36,212.74,212.09,212.4,45997.0,189.8967,190.2365,189.6553,189.9325,45997.0
2020-01-09 12:30:00,212.39,212.45,211.96,212.0,33186.0,189.9235,189.9772,189.539,189.5748,33186.0
2020-01-09 13:00:00,211.96,212.14,211.8,212.0,37417.0,189.539,189.7,189.396,189.5748,37417.0
2020-01-09 13:30:00,212.01,212.94,211.97,212.77,37389.0,189.5837,190.4154,189.548,190.2634,37389.0
2020-01-09 14:00:00,212.89,212.92,212.47,212.64,34987.0,190.3707,190.3975,189.9951,190.1471,34987.0
2020-01-09 14:30:00,212.64,212.78,212.43,212.63,39898.0,190.1471,190.2723,189.9593,190.1382,39898.0
2020-01-09 15:00:00,212.62,212.77,212.53,212.59,26980.0,190.1292,190.2634,190.0487,190.1024,26980.0
2020-01-09 15:30:00,212.58,212.62,212.27,212.31,89432.0,190.0935,190.1292,189.8162,189.852,89432.0
2020-01-10 09:30:00,212.07,212.34,211.37,211.84,40386.0,189.6374,189.8788,189.0114,189.4317,40386.0
2020-01-10 10:00:00,211.91,212.19,211.57,212.12,48248.0,189.4943,189.7447,189.1903,189.6821,48248.0
2020-01-10 10:30:00,212.14,212.14,210.67,211.07,40560.0,189.7,189.7,188.3855,188.7432,40560.0
2020-01-10 11:00:00,210.98,211.1,210.52,210.52,41754.0,188.6627,188.77,188.2514,188.2514,41754.0
2020-01-10 11:30:00,210.5,210.58,209.98,210.06,67825.0,188.2335,188.305,187.7685,187.84,67825.0
2020-01-10 12:00:00,210.06,210.12,209.7,209.74,42824.0,187.84,187.8937,187.5181,187.5539,42824.0
2020-01-10 12:30:00,209.81,210.34,209.81,210.03,42327.0,187.6165,188.0904,187.6165,187.8132,42327.0
2020-01-10 13:00:00,210.02,210.6,209.96,210.29,33067.0,187.8042,188.3229,187.7506,188.0457,33067.0
2020-01-10 13:30:00,210.33,210.61,210.0,210.51,94786.0,188.0815,188.3318,187.7864,188.2424,94786.0
2020-01-10 14:00:00,210.53,211.37,210.51,211.29,124597.0,188.2603,189.0114,188.2424,188.9399,124597.0
2020-01-10 14:30:00,211.3,211.39,210.92,210.92,19313.0,188.9488,189.0293,188.609,188.609,19313.0
2020-01-10 15:00:00,210.91,211.01,210.52,210.95,91408.0,188.6001,188.6895,188.2514,188.6359,91408.0
2020-01-10 15:30:00,210.95,210.95,210.21,210.39,74451.0,188.6359,188.6359,187.9741,188.1351,74451.0
2020-01-13 09:30:00,211.44,211.69,210.2,210.31,56903.0,189.074,189.2976,187.9652,188.0636,56903.0
2020-01-13 10:00:00,210.3,210.35,208.71,209.45,98768.0,188.0546,188.0993,186.6328,187.2945,98768.0
2020-01-13 10:30:00,209.53,210.25,209.4,210.25,107138.0,187.3661,188.0099,187.2498,188.0099,107138.0
2020-01-13 11:00:00,210.26,211.06,209.94,210.67,84084.0,188.0189,188.7342,187.7327,188.3855,84084.0
2020-01-13 11:30:00,210.59,210.98,210.48,210.66,23486.0,188.314,188.6627,188.2156,188.3765,23486.0
2020-01-13 12:00:00,210.62,211.28,210.53,211.1,20597.0,188.3408,188.931,188.2603,188.77,20597.0
2020-01-13 12:30:00,211.07,211.79,211.07,211.58,26466.0,188.7432,189.387,188.7432,189.1992,26466.0
2020-01-13 13:00:00,211.55,212.0,211.29,211.45,23444.0,189.1724,189.5748,188.9399,189.083,23444.0
2020-01-13 13:30:00,211.49,211.7,211.38,211.54,24861.0,189.1187,189.3065,189.0204,189.1635,24861.0
2020-01-13 14:00:00,211.54,212.16,211.49,212.14,25406.0,189.1635,189.7179,189.1187,189.7,25406.0
2020-01-13 14:30:00,212.15,212.68,212.1,212.66,31898.0,189.7089,190.1829,189.6642,190.165,31898.0
2020-01-13 15:00:00,212.64,212.75,212.58,212.59,51780.0,190.1471,190.2455,190.0935,190.1024,51780.0
2020-01-13 15:30:00,212.51,212.75,212.25,212.6,193266.0,190.0309,190.2455,189.7984,190.1113,193266.0
2020-01-14 09:30:00,212.57,212.99,211.78,212.16,76024.0,190.0845,190.4601,189.3781,189.7179,76024.0
2020-01-14 10:00:00,212.2,212.25,211.64,211.91,60758.0,189.7536,189.7984,189.2529,189.4943,60758.0
2020-01-14 10:30:00,211.92,212.15,211.62,211.83,47114.0,189.5033,189.7089,189.235,189.4228,47114.0
2020-01-14 11:00:00,211.93,212.15,211.77,212.08,44904.0,189.5122,189.7089,189.3691,189.6463,44904.0
2020-01-14 11:30:00,212.07,212.82,211.97,212.73,44722.0,189.6374,190.3081,189.548,190.2276,44722.0
2020-01-14 12:00:00,212.74,212.84,212.5,212.8,34577.0,190.2365,190.3259,190.0219,190.2902,34577.0
2020-01-14 12:30:00,212.78,213.06,212.66,212.9,43194.0,190.2723,190.5227,190.165,190.3796,43194.0
2020-01-14 13:00:00,212.9,213.09,212.58,212.67,39749.0,190.3796,190.5495,190.0935,190.1739,39749.0
2020-01-14 13:30:00,212.76,212.95,212.41,212.76,41444.0,190.2544,190.4243,189.9414,190.2544,41444.0
2020-01-14 14:00:00,212.71,212.81,212.45,212.45,42977.0,190.2097,190.2991,189.9772,189.9772,42977.0
2020-01-14 14:30:00,212.44,212.88,212.16,212.58,76222.0,189.9683,190.3617,189.7179,190.0935,76222.0
2020-01-14 15:00:00,212.57,212.76,212.3,212.68,79124.0,190.0845,190.2544,189.8431,190.1829,79124.0
2020-01-14 15:30:00,212.67,212.89,211.89,212.76,142596.0,190.1739,190.3707,189.4764,190.2544,142596.0
2020-01-15 09:30:00,212.4,215.64,211.85,215.5,112910.0,189.9325,192.8298,189.4407,192.7046,112910.0
2020-01-15 10:00:00,215.5,215.67,213.24,213.51,37619.0,192.7046,192.8566,190.6836,190.9251,37619.0
2020-01-15 10:30:00,213.49,213.61,212.63,212.84,28928.0,190.9072,191.0145,190.1382,190.3259,28928.0
2020-01-15 11:00:00,212.86,213.63,212.74,213.35,27249.0,190.3438,191.0324,190.2365,190.782,27249.0
2020-01-15 11:30:00,213.3,214.55,213.3,214.22,20162.0,190.7373,191.8551,190.7373,191.56,20162.0
2020-01-15 12:00:00,214.28,214.51,213.97,214.32,27869.0,191.6136,191.8193,191.3364,191.6494,27869.0
2020-01-15 12:30:00,214.31,214.43,213.85,213.95,17031.0,191.6405,191.7478,191.2291,191.3185,17031.0
2020-01-15 13:00:00,213.97,214.35,213.91,214.35,16496.0,191.3364,191.6762,191.2828,191.6762,16496.0
2020-01-15 13:30:00,214.42,214.77,213.86,213.91,37077.0,191.7388,192.0518,191.2381,191.2828,37077.0
2020-01-15 14:00:00,213.86,214.12,213.75,213.87,20945.0,191.2381,191.4706,191.1397,191.247,20945.0
2020-01-15 14:30:00,213.84,213.93,213.03,213.03,29912.0,191.2202,191.3006,190.4958,190.4958,29912.0
2020-01-15 15:00:00,213.02,213.37,212.67,213.24,33933.0,190.4869,190.7999,190.1739,190.6836,33933.0
2020-01-15 15:30:00,213.35,213.54,213.05,213.18,71584.0,190.782,190.9519,190.5137,190.63,71584.0
2020-01-16 09:30:00,214.02,214.82,213.2,214.62,39123.0,191.3811,192.0965,190.6479,191.9177,39123.0
2020-01-16 10:00:00,214.86,214.86,213.78,214.03,30146.0,192.1323,192.1323,191.1665,191.3901,30146.0
2020-01-16 10:30:00,214.04,214.33,213.89,214.24,29269.0,191.399,191.6583,191.2649,191.5779,29269.0
2020-01-16 11:00:00,214.3,214.31,213.9,213.91,33265.0,191.6315,191.6405,191.2738,191.2828,33265.0
2020-01-16 11:30:00,213.89,214.56,213.83,214.43,22349.0,191.2649,191.864,191.2112,191.7478,22349.0
2020-01-16 12:00:00,214.43,214.99,214.43,214.58,16629.0,191.7478,192.2485,191.7478,191.8819,16629.0
2020-01-16 12:30:00,214.58,214.68,214.35,214.68,23316.0,191.8819,191.9713,191.6762,191.9713,23316.0
2020-01-16 13:00:00,214.61,214.75,214.44,214.58,13773.0,191.9087,192.0339,191.7567,191.8819,13773.0
2020-01-16 13:30:00,214.48,214.95,214.28,214.88,29694.0,191.7925,192.2128,191.6136,192.1502,29694.0
2020-01-16 14:00:00,214.89,214.92,214.65,214.71,24422.0,192.1591,192.1859,191.9445,191.9981,24422.0
2020-01-16 14:30:00,214.76,214.8,214.44,214.63,23741.0,192.0429,192.0786,191.7567,191.9266,23741.0
2020-01-16 15:00:00,214.61,214.71,214.12,214.5,35068.0,191.9087,191.9981,191.4706,191.8104,35068.0
2020-01-16 15:30:00,214.49,214.65,214.2,214.43,122306.0,191.8014,191.9445,191.5421,191.7478,122306.0
2020-01-17 09:30:00,215.3,215.59,214.01,215.13,179541.0,192.5257,192.7851,191.3722,192.3737,179541.0
2020-01-17 10:00:00,215.12,215.75,214.61,215.54,40863.0,192.3648,192.9281,191.9087,192.7403,40863.0
2020-01-17 10:30:00,215.54,217.11,215.49,216.92,129218.0,192.7403,194.1443,192.6956,193.9744,129218.0
2020-01-17 11:00:00,216.93,217.11,216.49,216.96,107205.0,193.9833,194.1443,193.5899,194.0101,107205.0
2020-01-17 11:30:00,216.99,217.05,216.75,216.89,45010.0,194.037,194.0906,193.8224,193.9475,45010.0
2020-01-17 12:00:00,216.86,218.3,216.84,218.3,70535.0,193.9207,195.2084,193.9028,195.2084,70535.0
2020-01-17 12:30:00,218.24,218.55,217.9,218.1,62605.0,195.1547,195.4319,194.8507,195.0295,62605.0
2020-01-17 13:00:00,218.16,218.57,217.63,218.04,108659.0,195.0832,195.4498,194.6093,194.9759,108659.0
2020-01-17 13:30:00,217.98,218.31,217.93,218.01,73323.0,194.9222,195.2173,194.8775,194.9491,73323.0
2020-01-17 14:00:00,218.08,218.5,217.9,218.42,65075.0,195.0117,195.3872,194.8507,195.3157,65075.0
2020-01-17 14:30:00,218.48,218.66,218.24,218.45,111007.0,195.3694,195.5303,195.1547,195.3425,111007.0
2020-01-17 15:00:00,218.46,219.08,218.3,218.95,74697.0,195.3515,195.9059,195.2084,195.7896,74697.0
2020-01-17 15:30:00,218.97,219.47,218.71,219.39,256581.0,195.8075,196.2546,195.575,196.1831,256581.0
2020-01-21 09:30:00,219.4,221.34,219.2,220.49,106234.0,196.192,197.9268,196.0132,197.1667,106234.0
2020-01-21 10:00:00,220.31,221.26,220.2,220.28,67511.0,197.0058,197.8553,196.9074,196.9789,67511.0
2020-01-21 10:30:00,220.27,220.37,219.05,219.06,75671.0,196.97,197.0594,195.8791,195.888,75671.0
2020-01-21 11:00:00,219.15,219.78,219.07,219.58,59399.0,195.9685,196.5318,195.8969,196.353,59399.0
2020-01-21 11:30:00,219.58,220.43,218.95,219.51,86174.0,196.353,197.1131,195.7896,196.2904,86174.0
2020-01-21 12:00:00,219.48,220.2,219.36,219.65,32050.0,196.2636,196.9074,196.1563,196.4156,32050.0
2020-01-21 12:30:00,219.71,220.11,219.53,219.76,74460.0,196.4692,196.8269,196.3083,196.514,74460.0
2020-01-21 13:00:00,219.71,220.41,219.64,219.86,47552.0,196.4692,197.0952,196.4066,196.6034,47552.0
2020-01-21 13:30:00,219.86,219.86,218.7,218.74,50598.0,196.6034,196.6034,195.5661,195.6018,50598.0
2020-01-21 14:00:00,218.76,219.0,218.35,218.62,45354.0,195.6197,195.8343,195.2531,195.4945,45354.0
2020-01-21 14:30:00,218.73,219.19,217.81,218.97,35057.0,195.5929,196.0042,194.7702,195.8075,35057.0
2020-01-21 15:00:00,219.04,220.33,219.03,220.27,37584.0,195.8701,197.0237,195.8612,196.97,37584.0
2020-01-21 15:30:00,220.25,220.55,219.91,220.41,143281.0,196.9521,197.2204,196.6481,197.0952,143281.0
2020-01-22 09:30:00,221.0,222.94,220.58,222.06,82332.0,197.6228,199.3576,197.2472,198.5707,82332.0
2020-01-22 10:00:00,222.02,223.0,221.5,222.28,60215.0,198.5349,199.4112,198.0699,198.7674,60215.0
2020-01-22 10:30:00,222.28,222.79,222.0,222.1,66296.0,198.7674,199.2234,198.517,198.6064,66296.0
2020-01-22 11:00:00,222.15,222.21,220.71,221.43,85317.0,198.6511,198.7048,197.3635,198.0073,85317.0
2020-01-22 11:30:00,221.48,221.86,221.15,221.34,70468.0,198.052,198.3918,197.7569,197.9268,70468.0
2020-01-22 12:00:00,221.35,221.53,221.05,221.47,39176.0,197.9358,198.0967,197.6675,198.0431,39176.0
2020-01-22 12:30:00,221.41,222.23,221.34,222.18,37866.0,197.9894,198.7227,197.9268,198.678,37866.0
2020-01-22 13:00:00,222.15,222.36,221.37,221.37,46440.0,198.6511,198.8389,197.9537,197.9537,46440.0
2020-01-22 13:30:00,221.36,221.62,221.09,221.22,35850.0,197.9447,198.1772,197.7033,197.8195,35850.0
2020-01-22 14:00:00,221.2,221.35,220.43,220.59,51681.0,197.8016,197.9358,197.1131,197.2562,51681.0
2020-01-22 14:30:00,220.58,220.59,219.56,219.91,33501.0,197.2472,197.2562,196.3351,196.6481,33501.0
2020-01-22 15:00:00,219.95,220.08,219.32,219.7,71289.0,196.6839,196.8001,196.1205,196.4603,71289.0
2020-01-22 15:30:00,219.69,220.11,219.57,219.92,230170.0,196.4514,196.8269,196.3441,196.657,230170.0
2020-01-23 09:30:00,220.13,221.42,219.61,221.42,43806.0,196.8448,197.9984,196.3798,197.9984,43806.0
2020-01-23 10:00:00,221.21,222.99,221.21,222.88,91174.0,197.8106,199.4023,197.8106,199.3039,91174.0
2020-01-23 10:30:00,222.89,222.95,222.09,222.36,74019.0,199.3129,199.3665,198.5975,198.8389,74019.0
2020-01-23 11:00:00,222.36,222.66,222.02,222.41,41558.0,198.8389,199.1072,198.5349,198.8836,41558.0
2020-01-23 11:30:00,222.39,222.59,222.2,222.59,28586.0,198.8658,199.0446,198.6959,199.0446,28586.0
2020-01-23 12:00:00,222.56,223.15,222.33,223.05,41042.0,199.0178,199.5454,198.8121,199.4559,41042.0
2020-01-23 12:30:00,223.06,223.17,222.64,222.77,36741.0,199.4649,199.5632,199.0893,199.2056,36741.0
2020-01-23 13:00:00,222.77,223.16,222.53,223.02,37690.0,199.2056,199.5543,198.9909,199.4291,37690.0
2020-01-23 13:30:00,222.95,223.17,222.66,223.11,46512.0,199.3665,199.5632,199.1072,199.5096,46512.0
2020-01-23 14:00:00,223.15,223.82,223.15,223.46,55497.0,199.5454,200.1445,199.5454,199.8226,55497.0
2020-01-23 14:30:00,223.51,223.74,223.37,223.7,48801.0,199.8673,200.073,199.7421,200.0372,48801.0
2020-01-23 15:00:00,223.74,223.75,223.12,223.27,36702.0,200.073,200.0819,199.5185,199.6527,36702.0
2020-01-23 15:30:00,223.26,223.56,222.7,222.81,135008.0,199.6437,199.912,199.143,199.2413,135008.0
2020-01-24 09:30:00,223.23,224.32,222.97,224.21,67933.0,199.6169,200.5916,199.3844,200.4932,67933.0
2020-01-24 10:00:00,224.18,224.5,223.87,224.11,52006.0,200.4664,200.7526,200.1892,200.4038,52006.0
2020-01-24 10:30:00,224.09,224.2,223.77,224.0,41559.0,200.3859,200.4843,200.0998,200.3055,41559.0
2020-01-24 11:00:00,223.98,224.2,223.66,223.86,53324.0,200.2876,200.4843,200.0014,200.1803,53324.0
2020-01-24 11:30:00,223.84,223.84,222.87,222.95,52070.0,200.1624,200.1624,199.295,199.3665,52070.0
2020-01-24 12:00:00,222.87,222.88,222.04,222.27,33097.0,199.295,199.3039,198.5528,198.7584,33097.0
2020-01-24 12:30:00,222.33,223.78,222.1,223.75,37296.0,198.8121,200.1087,198.6064,200.0819,37296.0
2020-01-24 13:00:00,223.72,223.75,222.94,223.01,30616.0,200.0551,200.0819,199.3576,199.4202,30616.0
2020-01-24 13:30:00,222.98,223.34,222.81,222.93,28303.0,199.3933,199.7153,199.2413,199.3486,28303.0
2020-01-24 14:00:00,222.95,223.37,222.2,222.39,104687.0,199.3665,199.7421,198.6959,198.8658,104687.0
2020-01-24 14:30:00,222.44,223.33,222.41,223.31,66489.0,198.9105,199.7063,198.8836,199.6884,66489.0
2020-01-24 15:00:00,223.25,223.68,222.9,222.96,33385.0,199.6348,200.0193,199.3218,199.3755,33385.0
2020-01-24 15:30:00,223.01,223.15,222.42,223.0,121831.0,199.4202,199.5454,198.8926,199.4112,121831.0
2020-01-27 09:30:00,220.99,221.97,219.76,221.17,120252.0,197.6138,198.4902,196.514,197.7748,120252.0
2020-01-27 10:00:00,221.02,221.46,220.61,221.06,35753.0,197.6407,198.0341,197.274,197.6764,35753.0
2020-01-27 10:30:00,221.04,221.46,220.9,221.31,53135.0,197.6586,198.0341,197.5334,197.9,53135.0
2020-01-27 11:00:00,221.25,221.67,221.08,221.3,35194.0,197.8463,198.2219,197.6943,197.8911,35194.0
2020-01-27 11:30:00,221.3,221.45,220.83,221.0,44546.0,197.8911,198.0252,197.4708,197.6228,44546.0
2020-01-27 12:00:00,220.93,221.81,220.84,221.81,28290.0,197.5602,198.3471,197.4797,198.3471,28290.0
2020-01-27 12:30:00,221.86,223.1,221.86,223.1,41915.0,198.3918,199.5007,198.3918,199.5007,41915.0
2020-01-27 13:00:00,223.09,223.43,222.81,223.38,44503.0,199.4917,199.7957,199.2413,199.751,44503.0
2020-01-27 13:30:00,223.37,223.47,223.21,223.34,30743.0,199.7421,199.8315,199.599,199.7153,30743.0
2020-01-27 14:00:00,223.32,223.41,222.95,223.07,54098.0,199.6974,199.7779,199.3665,199.4738,54098.0
2020-01-27 14:30:00,223.07,223.43,222.82,223.02,49074.0,199.4738,199.7957,199.2503,199.4291,49074.0
2020-01-27 15:00:00,223.08,223.57,222.96,223.21,35035.0,199.4828,199.9209,199.3755,199.599,35035.0
2020-01-27 15:30:00,223.19,223.22,222.32,222.38,159855.0,199.5811,199.608,198.8032,198.8568,159855.0
2020-01-28 09:30:00,223.12,223.4,220.63,221.47,117187.0,199.5185,199.7689,197.2919,198.0431,117187.0
2020-01-28 10:00:00,221.32,222.43,221.25,222.34,44687.0,197.9089,198.9015,197.8463,198.821,44687.0
2020-01-28 10:30:00,222.24,222.91,222.16,222.76,41041.0,198.7316,199.3308,198.6601,199.1966,41041.0
2020-01-28 11:00:00,222.72,222.93,222.27,222.8,45495.0,199.1608,199.3486,198.7584,199.2324,45495.0
2020-01-28 11:30:00,222.78,222.93,222.42,222.82,68852.0,199.2145,199.3486,198.8926,199.2503,68852.0
2020-01-28 12:00:00,222.82,223.38,222.46,222.87,50006.0,199.2503,199.751,198.9284,199.295,50006.0
2020-01-28 12:30:00,222.88,223.07,222.7,222.91,30197.0,199.3039,199.4738,199.143,199.3308,30197.0
2020-01-28 13:00:00,222.9,223.37,222.77,223.16,19136.0,199.3218,199.7421,199.2056,199.5543,19136.0
2020-01-28 13:30:00,223.16,223.61,223.06,223.21,39163.0,199.5543,199.9567,199.4649,199.599,39163.0
2020-01-28 14:00:00,223.22,223.82,223.17,223.36,69464.0,199.608,200.1445,199.5632,199.7331,69464.0
2020-01-28 14:30:00,223.34,224.25,223.33,223.71,85834.0,199.7153,200.529,199.7063,200.0461,85834.0
2020-01-28 15:00:00,223.65,223.75,223.34,223.72,89988.0,199.9925,200.0819,199.7153,200.0551,89988.0
2020-01-28 15:30:00,223.75,223.79,223.05,223.16,137152.0,200.0819,200.1177,199.4559,199.5543,137152.0
2020-01-29 09:30:00,224.0,224.49,222.79,223.05,56034.0,200.3055,200.7436,199.2234,199.4559,56034.0
2020-01-29 10:00:00,223.17,223.39,222.91,223.18,29529.0,199.5632,199.76,199.3308,199.5722,29529.0
2020-01-29 10:30:00,223.4,225.42,223.31,224.97,39964.0,199.7689,201.5752,199.6884,201.1728,39964.0
2020-01-29 11:00:00,225.05,225.85,224.93,225.26,49724.0,201.2444,201.9598,201.1371,201.4322,49724.0
2020-01-29 11:30:00,225.41,225.42,225.07,225.27,58152.0,201.5663,201.5752,201.2623,201.4411,58152.0
2020-01-29 12:00:00,225.23,225.54,225.09,225.22,35759.0,201.4053,201.6826,201.2802,201.3964,35759.0
2020-01-29 12:30:00,225.2,225.34,224.66,224.84,30735.0,201.3785,201.5037,200.8956,201.0566,30735.0
2020-01-29 13:00:00,224.84,225.16,224.62,225.08,16722.0,201.0566,201.3427,200.8599,201.2712,16722.0
2020-01-29 13:30:00,225.06,225.3,224.57,224.65,23259.0,201.2533,201.4679,200.8152,200.8867,23259.0
2020-01-29 14:00:00,224.69,224.85,224.19,224.46,27734.0,200.9225,201.0655,200.4754,200.7168,27734.0
2020-01-29 14:30:00,224.56,224.74,223.92,223.99,47693.0,200.8062,200.9672,200.2339,200.2965,47693.0
2020-01-29 15:00:00,224.04,224.16,223.58,223.83,29922.0,200.3412,200.4485,199.9299,200.1534,29922.0
2020-01-29 15:30:00,223.87,224.21,223.51,223.57,114921.0,200.1892,200.4932,199.8673,199.9209,114921.0
2020-01-30 09:30:00,222.01,224.98,221.97,223.51,65880.0,198.526,201.1818,198.4902,199.8673,65880.0
2020-01-30 10:00:00,223.42,223.72,222.41,222.74,59010.0,199.7868,200.0551,198.8836,199.1787,59010.0
2020-01-30 10:30:00,222.66,222.79,221.81,221.87,46957.0,199.1072,199.2234,198.3471,198.4008,46957.0
2020-01-30 11:00:00,221.88,222.61,221.87,222.41,62104.0,198.4097,199.0625,198.4008,198.8836,62104.0
2020-01-30 11:30:00,222.4,223.39,222.12,223.16,82492.0,198.8747,199.76,198.6243,199.5543,82492.0
2020-01-30 12:00:00,223.16,223.27,222.73,222.86,30090.0,199.5543,199.6527,199.1698,199.286,30090.0
2020-01-30 12:30:00,222.9,223.04,222.4,222.66,24070.0,199.3218,199.447,198.8747,199.1072,24070.0
2020-01-30 13:00:00,222.74,223.33,222.67,223.27,28902.0,199.1787,199.7063,199.1161,199.6527,28902.0
2020-01-30 13:30:00,223.33,223.39,222.9,223.16,32959.0,199.7063,199.76,199.3218,199.5543,32959.0
2020-01-30 14:00:00,223.19,223.84,223.19,223.79,28614.0,199.5811,200.1624,199.5811,200.1177,28614.0
2020-01-30 14:30:00,223.9,224.43,223.39,224.22,34576.0,200.216,200.69,199.76,200.5022,34576.0
2020-01-30 15:00:00,224.38,224.87,223.79,224.24,34171.0,200.6453,201.0834,200.1177,200.5201,34171.0
2020-01-30 15:30:00,224.37,225.06,224.09,224.85,106934.0,200.6363,201.2533,200.3859,201.0655,106934.0
2020-01-31 09:30:00,223.74,224.69,223.16,224.15,52691.0,200.073,200.9225,199.5543,200.4396,52691.0
2020-01-31 10:00:00,223.91,224.13,223.48,223.61,92076.0,200.225,200.4217,199.8405,199.9567,92076.0
2020-01-31 10:30:00,223.6,223.7,221.94,221.94,48108.0,199.9478,200.0372,198.4634,198.4634,48108.0
2020-01-31 11:00:00,221.91,222.08,221.01,221.39,52144.0,198.4365,198.5885,197.6317,197.9715,52144.0
2020-01-31 11:30:00,221.35,221.53,220.4,220.69,61079.0,197.9358,198.0967,197.0863,197.3456,61079.0
2020-01-31 12:00:00,220.65,220.65,219.83,220.14,46238.0,197.3098,197.3098,196.5766,196.8538,46238.0
2020-01-31 12:30:00,220.13,220.36,219.41,220.04,45741.0,196.8448,197.0505,196.201,196.7643,45741.0
2020-01-31 13:00:00,220.09,221.08,220.09,220.69,76809.0,196.809,197.6943,196.809,197.3456,76809.0
2020-01-31 13:30:00,220.57,220.84,220.28,220.84,35648.0,197.2383,197.4797,196.9789,197.4797,35648.0
2020-01-31 14:00:00,220.84,220.93,220.41,220.65,65416.0,197.4797,197.5602,197.0952,197.3098,65416.0
2020-01-31 14:30:00,220.66,220.96,220.51,220.79,32626.0,197.3188,197.587,197.1846,197.435,32626.0
2020-01-31 15:00:00,220.79,220.85,220.39,220.51,52874.0,197.435,197.4887,197.0773,197.1846,52874.0
2020-01-31 15:30:00,220.5,221.51,220.42,221.29,213319.0,197.1757,198.0788,197.1041,197.8821,213319.0
2020-02-03 09:30:00,221.75,223.27,221.52,222.89,62378.0,198.2935,199.6527,198.0878,199.3129,62378.0
2020-02-03 10:00:00,223.09,223.12,221.75,222.4,37934.0,199.4917,199.5185,198.2935,198.8747,37934.0
2020-02-03 10:30:00,222.45,222.98,221.68,222.35,48384.0,198.9194,199.3933,198.2309,198.83,48384.0
2020-02-03 11:00:00,222.29,222.35,221.65,221.88,74972.0,198.7763,198.83,198.204,198.4097,74972.0
2020-02-03 11:30:00,221.8,221.94,221.02,221.36,47111.0,198.3382,198.4634,197.6407,197.9447,47111.0
2020-02-03 12:00:00,221.36,221.88,220.71,221.7,30379.0,197.9447,198.4097,197.3635,198.2487,30379.0
2020-02-03 12:30:00,221.73,221.88,221.2,221.71,38654.0,198.2756,198.4097,197.8016,198.2577,38654.0
2020-02-03 13:00:00,221.71,222.49,221.58,222.14,33165.0,198.2577,198.9552,198.1414,198.6422,33165.0
2020-02-03 13:30:00,222.14,222.6,222.0,222.23,39194.0,198.6422,199.0535,198.517,198.7227,39194.0
2020-02-03 14:00:00,222.24,222.24,221.47,221.95,54866.0,198.7316,198.7316,198.0431,198.4723,54866.0
2020-02-03 14:30:00,221.92,222.04,221.45,221.59,70388.0,198.4455,198.5528,198.0252,198.1504,70388.0
2020-02-03 15:00:00,221.61,221.65,220.6,221.12,49776.0,198.1683,198.204,197.2651,197.7301,49776.0
2020-02-03 15:30:00,221.14,221.32,220.34,220.88,167815.0,197.748,197.9089,197.0326,197.5155,167815.0
2020-02-04 09:30:00,225.36,228.5,223.01,223.57,253129.0,201.5216,204.3294,199.4202,199.9209,253129.0
2020-02-04 10:00:00,223.51,224.94,222.72,224.66,84448.0,199.8673,201.146,199.1608,200.8956,84448.0
2020-02-04 10:30:00,224.64,225.38,223.94,225.2,89961.0,200.8778,201.5395,200.2518,201.3785,89961.0
2020-02-04 11:00:00,225.2,225.2,224.06,224.88,72392.0,201.3785,201.3785,200.3591,201.0924,72392.0
2020-02-04 11:30:00,224.88,225.1,224.23,224.3,52711.0,201.0924,201.2891,200.5111,200.5737,52711.0
2020-02-04 12:00:00,224.27,224.94,224.1,224.64,33348.0,200.5469,201.146,200.3949,200.8778,33348.0
2020-02-04 12:30:00,224.64,224.91,223.68,223.73,74644.0,200.8778,201.1192,200.0193,200.064,74644.0
2020-02-04 13:00:00,223.77,223.84,222.29,222.88,70076.0,200.0998,200.1624,198.7763,199.3039,70076.0
2020-02-04 13:30:00,222.84,223.65,222.69,222.83,30215.0,199.2682,199.9925,199.134,199.2592,30215.0
2020-02-04 14:00:00,222.93,223.65,222.62,223.35,39518.0,199.3486,199.9925,199.0714,199.7242,39518.0
2020-02-04 14:30:00,223.3,223.67,222.95,223.11,48864.0,199.6795,200.0104,199.3665,199.5096,48864.0
2020-02-04 15:00:00,223.19,223.47,222.36,222.76,79156.0,199.5811,199.8315,198.8389,199.1966,79156.0
2020-02-04 15:30:00,222.87,223.8,222.79,223.56,202677.0,199.295,200.1266,199.2234,199.912,202677.0
2020-02-05 09:30:00,224.61,225.72,223.47,225.43,79182.0,200.8509,201.8435,199.8315,201.5842,79182.0
2020-02-05 10:00:00,225.44,225.89,222.79,223.27,71971.0,201.5931,201.9955,199.2234,199.6527,71971.0
2020-02-05 10:30:00,223.31,223.59,222.21,223.3,56528.0,199.6884,199.9388,198.7048,199.6795,56528.0
2020-02-05 11:00:00,223.3,223.61,222.53,222.54,49397.0,199.6795,199.9567,198.9909,198.9999,49397.0
2020-02-05 11:30:00,222.58,223.45,222.52,223.39,58019.0,199.0357,199.8136,198.982,199.76,58019.0
2020-02-05 12:00:00,223.4,223.96,223.34,223.69,42897.0,199.7689,200.2697,199.7153,200.0282,42897.0
2020-02-05 12:30:00,223.67,223.67,222.38,222.48,38750.0,200.0104,200.0104,198.8568,198.9462,38750.0
2020-02-05 13:00:00,222.48,222.76,221.93,222.74,42251.0,198.9462,199.1966,198.4544,199.1787,42251.0
2020-02-05 13:30:00,222.71,222.8,221.91,222.31,41286.0,199.1519,199.2324,198.4365,198.7942,41286.0
2020-02-05 14:00:00,222.29,222.71,221.91,222.57,39987.0,198.7763,199.1519,198.4365,199.0267,39987.0
2020-02-05 14:30:00,222.55,223.67,222.35,223.54,50054.0,199.0088,200.0104,198.83,199.8941,50054.0
2020-02-05 15:00:00,223.53,223.8,223.2,223.76,48577.0,199.8852,200.1266,199.5901,200.0908,48577.0
2020-02-05 15:30:00,223.72,223.76,223.11,223.47,178935.0,200.0551,200.0908,199.5096,199.8315,178935.0
2020-02-06 09:30:00,223.65,224.81,222.97,224.81,144253.0,199.9925,201.0298,199.3844,201.0298,144253.0
2020-02-06 10:00:00,224.94,226.04,224.59,225.52,66867.0,201.146,202.1297,200.833,201.6647,66867.0
2020-02-06 10:30:00,225.56,227.08,225.34,226.31,36563.0,201.7004,203.0597,201.5037,202.3711,36563.0
2020-02-06 11:00:00,226.25,226.54,225.57,225.77,85781.0,202.3174,202.5768,201.7094,201.8882,85781.0
2020-02-06 11:30:00,225.82,226.24,225.24,225.42,155862.0,201.9329,202.3085,201.4143,201.5752,155862.0
2020-02-06 12:00:00,225.46,226.23,225.46,225.78,44552.0,201.611,202.2996,201.611,201.8972,44552.0
2020-02-06 12:30:00,225.92,226.43,225.79,226.3,80945.0,202.0224,202.4784,201.9061,202.3622,80945.0
2020-02-06 13:00:00,226.27,226.3,225.87,226.02,42240.0,202.3353,202.3622,201.9776,202.1118,42240.0
2020-02-06 13:30:00,225.98,226.3,225.67,226.2,43917.0,202.076,202.3622,201.7988,202.2727,43917.0
2020-02-06 14:00:00,226.2,227.39,225.93,227.35,76466.0,202.2727,203.3369,202.0313,203.3011,76466.0
2020-02-06 14:30:00,227.3,227.58,227.03,227.06,55791.0,203.2564,203.5068,203.0149,203.0418,55791.0
2020-02-06 15:00:00,227.01,227.1,226.04,226.23,59966.0,202.9971,203.0775,202.1297,202.2996,59966.0
2020-02-06 15:30:00,226.26,226.48,225.73,226.0,162810.0,202.3264,202.5231,201.8525,202.0939,162810.0
2020-02-07 09:30:00,227.22,228.11,226.0,228.05,56596.0,203.1848,203.9807,202.0939,203.927,56596.0
2020-02-07 10:00:00,228.04,229.25,228.0,229.18,79851.0,203.9181,205.0001,203.8823,204.9375,79851.0
2020-02-07 10:30:00,229.2,230.31,229.13,230.0,79501.0,204.9554,205.948,204.8928,205.6708,79501.0
2020-02-07 11:00:00,230.0,230.05,228.9,229.57,45150.0,205.6708,205.7155,204.6871,205.2863,45150.0
2020-02-07 11:30:00,229.52,229.6,228.96,229.2,31087.0,205.2415,205.3131,204.7408,204.9554,31087.0
2020-02-07 12:00:00,229.14,229.4,228.73,228.78,30025.0,204.9017,205.1342,204.5351,204.5798,30025.0
2020-02-07 12:30:00,228.78,229.0,228.55,228.95,14365.0,204.5798,204.7766,204.3742,204.7318,14365.0
2020-02-07 13:00:00,228.89,229.58,228.66,229.58,26185.0,204.6782,205.2952,204.4725,205.2952,26185.0
2020-02-07 13:30:00,229.67,229.71,229.12,229.46,35444.0,205.3757,205.4115,204.8839,205.1879,35444.0
2020-02-07 14:00:00,229.45,229.72,228.74,229.71,45025.0,205.179,205.4204,204.5441,205.4115,45025.0
2020-02-07 14:30:00,229.7,230.11,229.64,229.95,51646.0,205.4025,205.7691,205.3489,205.6261,51646.0
2020-02-07 15:00:00,229.96,230.3,229.84,230.22,51702.0,205.635,205.939,205.5277,205.8675,51702.0
2020-02-07 15:30:00,230.22,230.58,229.69,229.91,207631.0,205.8675,206.1894,205.3936,205.5903,207631.0
2020-02-10 09:30:00,229.87,230.99,229.32,229.43,114652.0,205.5545,206.5561,205.0627,205.1611,114652.0
2020-02-10 10:00:00,229.44,229.78,227.23,228.25,62973.0,205.17,205.474,203.1938,204.1059,62973.0
2020-02-10 10:30:00,228.25,228.81,228.17,228.52,54765.0,204.1059,204.6067,204.0344,204.3473,54765.0
2020-02-10 11:00:00,228.61,228.9,227.78,228.06,42605.0,204.4278,204.6871,203.6856,203.936,42605.0
2020-02-10 11:30:00,228.18,228.88,227.97,228.06,30673.0,204.0433,204.6692,203.8555,203.936,30673.0
2020-02-10 12:00:00,228.11,228.48,228.03,228.48,29117.0,203.9807,204.3116,203.9092,204.3116,29117.0
2020-02-10 12:30:00,228.47,229.0,228.24,228.8,30149.0,204.3026,204.7766,204.0969,204.5977,30149.0
2020-02-10 13:00:00,228.75,229.0,228.46,228.5,24277.0,204.553,204.7766,204.2937,204.3294,24277.0
2020-02-10 13:30:00,228.53,228.86,228.22,228.24,24455.0,204.3563,204.6514,204.0791,204.0969,24455.0
2020-02-10 14:00:00,228.25,228.49,228.21,228.24,27831.0,204.1059,204.3205,204.0701,204.0969,27831.0
2020-02-10 14:30:00,228.28,228.79,228.18,228.64,31282.0,204.1327,204.5888,204.0433,204.4546,31282.0
2020-02-10 15:00:00,228.67,229.17,228.57,228.58,52645.0,204.4815,204.9286,204.392,204.401,52645.0
2020-02-10 15:30:00,228.64,229.64,228.33,229.6,92991.0,204.4546,205.3489,204.1774,205.3131,92991.0
2020-02-11 09:30:00,229.27,229.45,226.91,226.99,100752.0,205.018,205.179,202.9076,202.9792,100752.0
2020-02-11 10:00:00,227.06,228.04,226.82,227.86,72568.0,203.0418,203.9181,202.8272,203.7571,72568.0
2020-02-11 10:30:00,227.81,228.03,227.17,227.3,71148.0,203.7124,203.9092,203.1401,203.2564,71148.0
2020-02-11 11:00:00,227.3,228.03,227.24,227.63,67679.0,203.2564,203.9092,203.2027,203.5515,67679.0
2020-02-11 11:30:00,227.62,227.7,227.36,227.56,45062.0,203.5425,203.6141,203.31,203.4889,45062.0
2020-02-11 12:00:00,227.54,228.34,227.54,228.21,38879.0,203.471,204.1864,203.471,204.0701,38879.0
2020-02-11 12:30:00,228.25,228.62,228.04,228.43,38135.0,204.1059,204.4368,203.9181,204.2668,38135.0
2020-02-11 13:00:00,228.46,228.98,228.1,228.18,37656.0,204.2937,204.7587,203.9718,204.0433,37656.0
2020-02-11 13:30:00,228.11,228.35,227.85,228.09,62457.0,203.9807,204.1953,203.7482,203.9628,62457.0
2020-02-11 14:00:00,228.05,228.24,227.85,228.09,55436.0,203.927,204.0969,203.7482,203.9628,55436.0
2020-02-11 14:30:00,228.07,228.66,228.01,228.66,44775.0,203.9449,204.4725,203.8913,204.4725,44775.0
2020-02-11 15:00:00,228.63,228.7,227.91,228.08,84599.0,204.4457,204.5083,203.8019,203.9539,84599.0
2020-02-11 15:30:00,228.11,228.18,227.59,228.02,121502.0,203.9807,204.0433,203.5157,203.9002,121502.0
2020-02-12 09:30:00,228.49,228.65,225.56,226.85,94490.0,204.3205,204.4636,201.7004,202.854,94490.0
2020-02-12 10:00:00,226.9,226.9,224.8,224.98,66224.0,202.8987,202.8987,201.0208,201.1818,66224.0
2020-02-12 10:30:00,224.97,225.7,224.76,225.19,83141.0,201.1728,201.8256,200.9851,201.3696,83141.0
2020-02-12 11:00:00,225.15,227.53,225.15,227.34,58380.0,201.3338,203.4621,201.3338,203.2921,58380.0
2020-02-12 11:30:00,227.3,228.48,227.24,227.8,54348.0,203.2564,204.3116,203.2027,203.7035,54348.0
2020-02-12 12:00:00,227.84,228.2,227.48,227.48,72998.0,203.7393,204.0612,203.4173,203.4173,72998.0
2020-02-12 12:30:00,227.48,228.31,227.36,228.3,42818.0,203.4173,204.1595,203.31,204.1506,42818.0
2020-02-12 13:00:00,228.27,228.31,227.41,228.06,64093.0,204.1238,204.1595,203.3547,203.936,64093.0
2020-02-12 13:30:00,228.02,228.6,228.02,228.46,30570.0,203.9002,204.4189,203.9002,204.2937,30570.0
2020-02-12 14:00:00,228.5,229.11,228.45,228.57,88790.0,204.3294,204.8749,204.2847,204.392,88790.0
2020-02-12 14:30:00,228.5,228.72,228.1,228.7,30682.0,204.3294,204.5262,203.9718,204.5083,30682.0
2020-02-12 15:00:00,228.65,229.24,228.52,228.98,63959.0,204.4636,204.9912,204.3473,204.7587,63959.0
2020-02-12 15:30:00,228.95,230.23,228.88,230.04,203168.0,204.7318,205.8764,204.6692,205.7065,203168.0
2020-02-13 09:30:00,229.19,230.98,228.88,229.46,179024.0,204.9465,206.5471,204.6692,205.1879,179024.0
2020-02-13 10:00:00,229.46,229.55,227.69,228.14,36083.0,205.1879,205.2684,203.6051,204.0075,36083.0
2020-02-13 10:30:00,228.15,228.6,227.65,227.72,36961.0,204.0165,204.4189,203.5694,203.632,36961.0
2020-02-13 11:00:00,227.75,228.09,227.36,227.6,41721.0,203.6588,203.9628,203.31,203.5246,41721.0
2020-02-13 11:30:00,227.67,228.02,227.38,227.49,27601.0,203.5872,203.9002,203.3279,203.4263,27601.0
2020-02-13 12:00:00,227.52,228.12,227.48,227.93,26069.0,203.4531,203.9896,203.4173,203.8197,26069.0
2020-02-13 12:30:00,228.02,228.26,227.88,228.02,68475.0,203.9002,204.1148,203.775,203.9002,68475.0
2020-02-13 13:00:00,227.98,227.99,227.37,227.72,35055.0,203.8644,203.8734,203.319,203.632,35055.0
2020-02-13 13:30:00,227.78,228.8,227.58,228.52,42626.0,203.6856,204.5977,203.5068,204.3473,42626.0
2020-02-13 14:00:00,228.57,229.0,228.46,228.54,30380.0,204.392,204.7766,204.2937,204.3652,30380.0
2020-02-13 14:30:00,228.59,228.77,228.3,228.59,28116.0,204.4099,204.5709,204.1506,204.4099,28116.0
2020-02-13 15:00:00,228.63,228.76,228.3,228.3,24200.0,204.4457,204.5619,204.1506,204.1506,24200.0
2020-02-13 15:30:00,228.3,228.32,226.96,227.03,152809.0,204.1506,204.1685,202.9523,203.0149,152809.0
2020-02-14 09:30:00,227.16,227.83,226.48,227.14,117106.0,203.1312,203.7303,202.5231,203.1133,117106.0
2020-02-14 10:00:00,227.09,227.69,227.0,227.53,78213.0,203.0686,203.6051,202.9881,203.4621,78213.0
2020-02-14 10:30:00,227.52,228.3,227.52,227.81,49153.0,203.4531,204.1506,203.4531,203.7124,49153.0
2020-02-14 11:00:00,227.8,227.93,227.5,227.81,54111.0,203.7035,203.8197,203.4352,203.7124,54111.0
2020-02-14 11:30:00,227.81,228.29,227.69,228.14,49636.0,203.7124,204.1417,203.6051,204.0075,49636.0
2020-02-14 12:00:00,228.21,229.41,228.21,229.33,32945.0,204.0701,205.1432,204.0701,205.0716,32945.0
2020-02-14 12:30:00,229.32,229.47,228.84,228.9,36756.0,205.0627,205.1968,204.6335,204.6871,36756.0
2020-02-14 13:00:00,228.87,229.03,228.45,228.45,22536.0,204.6603,204.8034,204.2847,204.2847,22536.0
2020-02-14 13:30:00,228.45,228.91,228.38,228.48,28064.0,204.2847,204.6961,204.2221,204.3116,28064.0
2020-02-14 14:00:00,228.46,228.99,228.43,228.86,29951.0,204.2937,204.7676,204.2668,204.6514,29951.0
2020-02-14 14:30:00,228.84,228.96,228.22,228.36,39485.0,204.6335,204.7408,204.0791,204.2043,39485.0
2020-02-14 15:00:00,228.39,228.62,228.2,228.26,43219.0,204.2311,204.4368,204.0612,204.1148,43219.0
2020-02-14 15:30:00,228.26,228.69,227.93,228.56,142566.0,204.1148,204.4993,203.8197,204.3831,142566.0
2020-02-18 09:30:00,228.0,229.13,226.56,229.07,76967.0,203.8823,204.8928,202.5947,204.8392,76967.0
2020-02-18 10:00:00,229.22,229.86,228.5,228.71,52241.0,204.9733,205.5456,204.3294,204.5172,52241.0
2020-02-18 10:30:00,228.61,229.04,228.16,228.75,50536.0,204.4278,204.8123,204.0254,204.553,50536.0
2020-02-18 11:00:00,228.78,228.78,227.64,228.1,39861.0,204.5798,204.5798,203.5604,203.9718,39861.0
2020-02-18 11:30:00,228.26,228.51,227.92,228.27,36045.0,204.1148,204.3384,203.8108,204.1238,36045.0
2020-02-18 12:00:00,228.35,228.62,228.24,228.54,32693.0,204.1953,204.4368,204.0969,204.3652,32693.0
2020-02-18 12:30:00,228.51,228.76,228.17,228.28,28885.0,204.3384,204.5619,204.0344,204.1327,28885.0
2020-02-18 13:00:00,228.28,228.38,227.85,228.2,19692.0,204.1327,204.2221,203.7482,204.0612,19692.0
2020-02-18 13:30:00,228.26,228.46,227.82,228.46,24692.0,204.1148,204.2937,203.7214,204.2937,24692.0
2020-02-18 14:00:00,228.42,228.89,228.16,228.88,17755.0,204.2579,204.6782,204.0254,204.6692,17755.0
2020-02-18 14:30:00,228.83,229.39,228.6,229.33,24799.0,204.6245,205.1253,204.4189,205.0716,24799.0
2020-02-18 15:00:00,229.28,229.3,228.61,228.66,30576.0,205.0269,205.0448,204.4278,204.4725,30576.0
2020-02-18 15:30:00,228.66,228.86,228.52,228.73,94158.0,204.4725,204.6514,204.3473,204.5351,94158.0
2020-02-19 09:30:00,228.61,229.71,227.63,227.72,110906.0,204.4278,205.4115,203.5515,203.632,110906.0
2020-02-19 10:00:00,227.72,228.15,227.5,227.56,68513.0,203.632,204.0165,203.4352,203.4889,68513.0
2020-02-19 10:30:00,227.54,227.98,226.78,226.81,86929.0,203.471,203.8644,202.7914,202.8182,86929.0
2020-02-19 11:00:00,226.82,227.6,226.6,226.86,72803.0,202.8272,203.5246,202.6304,202.8629,72803.0
2020-02-19 11:30:00,226.91,227.31,225.78,225.89,66023.0,202.9076,203.2653,201.8972,201.9955,66023.0
2020-02-19 12:00:00,225.9,226.6,225.65,226.19,62074.0,202.0045,202.6304,201.7809,202.2638,62074.0
2020-02-19 12:30:00,226.15,226.8,226.15,226.39,53887.0,202.228,202.8093,202.228,202.4426,53887.0
2020-02-19 13:00:00,226.41,226.95,226.18,226.3,30797.0,202.4605,202.9434,202.2549,202.3622,30797.0
2020-02-19 13:30:00,226.3,226.43,226.01,226.18,41917.0,202.3622,202.4784,202.1028,202.2549,41917.0
2020-02-19 14:00:00,226.21,226.82,226.16,226.82,40856.0,202.2817,202.8272,202.237,202.8272,40856.0
2020-02-19 14:30:00,226.83,227.49,226.7,226.78,66564.0,202.8361,203.4263,202.7198,202.7914,66564.0
2020-02-19 15:00:00,226.75,226.99,226.31,226.73,47385.0,202.7646,202.9792,202.3711,202.7467,47385.0
2020-02-19 15:30:00,226.78,227.07,225.51,225.99,193111.0,202.7914,203.0507,201.6557,202.085,193111.0
2020-02-20 09:30:00,226.43,227.12,225.82,227.12,70815.0,202.4784,203.0954,201.9329,203.0954,70815.0
2020-02-20 10:00:00,227.08,227.22,225.65,225.82,37565.0,203.0597,203.1848,201.7809,201.9329,37565.0
2020-02-20 10:30:00,225.84,225.85,224.52,224.66,34396.0,201.9508,201.9598,200.7704,200.8956,34396.0
2020-02-20 11:00:00,224.67,224.85,222.81,223.04,46684.0,200.9046,201.0655,199.2413,199.447,46684.0
2020-02-20 11:30:00,223.09,223.16,221.49,222.45,70084.0,199.4917,199.5543,198.061,198.9194,70084.0
2020-02-20 12:00:00,222.5,222.92,221.81,222.06,28372.0,198.9641,199.3397,198.3471,198.5707,28372.0
2020-02-20 12:30:00,222.02,223.33,222.02,223.33,35097.0,198.5349,199.7063,198.5349,199.7063,35097.0
2020-02-20 13:00:00,223.31,224.42,223.1,224.31,30053.0,199.6884,200.681,199.5007,200.5827,30053.0
2020-02-20 13:30:00,224.39,224.7,224.09,224.4,32001.0,200.6542,200.9314,200.3859,200.6631,32001.0
2020-02-20 14:00:00,224.39,224.91,224.29,224.29,25520.0,200.6542,201.1192,200.5648,200.5648,25520.0
2020-02-20 14:30:00,224.29,224.66,223.68,223.75,29530.0,200.5648,200.8956,200.0193,200.0819,29530.0
2020-02-20 15:00:00,223.75,224.11,223.7,223.79,43490.0,200.0819,200.4038,200.0372,200.1177,43490.0
2020-02-20 15:30:00,223.8,223.99,223.6,223.81,114042.0,200.1266,200.2965,199.9478,200.1355,114042.0
2020-02-21 09:30:00,222.99,224.23,221.56,222.11,82995.0,199.4023,200.5111,198.1236,198.6154,82995.0
2020-02-21 10:00:00,222.14,222.65,221.91,222.27,61037.0,198.6422,199.0983,198.4365,198.7584,61037.0
2020-02-21 10:30:00,222.33,223.0,222.33,223.0,26004.0,198.8121,199.4112,198.8121,199.4112,26004.0
2020-02-21 11:00:00,223.0,223.42,222.4,222.68,56151.0,199.4112,199.7868,198.8747,199.1251,56151.0
2020-02-21 11:30:00,222.72,222.85,222.35,222.49,48154.0,199.1608,199.2771,198.83,198.9552,48154.0
2020-02-21 12:00:00,222.49,222.49,221.78,221.83,35560.0,198.9552,198.9552,198.3203,198.365,35560.0
2020-02-21 12:30:00,221.84,222.58,221.84,222.4,19106.0,198.3739,199.0357,198.3739,198.8747,19106.0
2020-02-21 13:00:00,222.4,222.5,222.26,222.39,22383.0,198.8747,198.9641,198.7495,198.8658,22383.0
2020-02-21 13:30:00,222.38,222.56,222.26,222.49,36955.0,198.8568,199.0178,198.7495,198.9552,36955.0
2020-02-21 14:00:00,222.49,222.54,221.9,222.21,39918.0,198.9552,198.9999,198.4276,198.7048,39918.0
2020-02-21 14:30:00,222.26,222.58,222.21,222.5,53501.0,198.7495,199.0357,198.7048,198.9641,53501.0
2020-02-21 15:00:00,222.5,223.32,222.23,223.03,63007.0,198.9641,199.6974,198.7227,199.4381,63007.0
2020-02-21 15:30:00,223.04,223.1,222.04,222.81,194400.0,199.447,199.5007,198.5528,199.2413,194400.0
2020-02-24 09:30:00,218.18,220.75,216.83,219.08,92259.0,195.1011,197.3992,193.8939,195.9059,92259.0
2020-02-24 10:00:00,219.25,219.82,218.43,219.0,48328.0,196.0579,196.5676,195.3246,195.8343,48328.0
2020-02-24 10:30:00,218.87,219.07,218.23,219.0,42852.0,195.7181,195.8969,195.1458,195.8343,42852.0
2020-02-24 11:00:00,219.04,219.58,218.29,219.23,54063.0,195.8701,196.353,195.1995,196.04,54063.0
2020-02-24 11:30:00,219.19,219.49,218.44,218.98,51850.0,196.0042,196.2725,195.3336,195.8165,51850.0
2020-02-24 12:00:00,218.94,219.02,218.04,218.21,32978.0,195.7807,195.8522,194.9759,195.1279,32978.0
2020-02-24 12:30:00,218.13,218.69,217.71,217.75,31960.0,195.0564,195.5571,194.6808,194.7166,31960.0
2020-02-24 13:00:00,217.61,218.29,217.22,218.29,22983.0,194.5914,195.1995,194.2426,195.1995,22983.0
2020-02-24 13:30:00,218.21,218.94,218.09,218.93,30537.0,195.1279,195.7807,195.0206,195.7718,30537.0
2020-02-24 14:00:00,219.01,219.37,218.32,219.24,55567.0,195.8433,196.1652,195.2263,196.049,55567.0
2020-02-24 14:30:00,219.24,219.58,218.79,219.34,60178.0,196.049,196.353,195.6466,196.1384,60178.0
2020-02-24 15:00:00,219.4,219.89,219.15,219.53,57834.0,196.192,196.6302,195.9685,196.3083,57834.0
2020-02-24 15:30:00,219.51,219.9,218.47,219.09,135484.0,196.2904,196.6391,195.3604,195.9148,135484.0
2020-02-25 09:30:00,219.33,220.78,218.61,220.18,126516.0,196.1294,197.4261,195.4856,196.8895,126516.0
2020-02-25 10:00:00,220.09,220.25,217.8,218.38,59598.0,196.809,196.9521,194.7613,195.2799,59598.0
2020-02-25 10:30:00,218.41,218.75,216.85,217.17,96682.0,195.3068,195.6108,193.9118,194.1979,96682.0
2020-02-25 11:00:00,217.14,217.27,215.27,215.96,62742.0,194.1711,194.2873,192.4989,193.1159,62742.0
2020-02-25 11:30:00,215.97,217.2,215.86,216.48,66790.0,193.1249,194.2247,193.0265,193.5809,66790.0
2020-02-25 12:00:00,216.61,216.69,215.62,215.93,117209.0,193.6972,193.7687,192.8119,193.0891,117209.0
2020-02-25 12:30:00,215.89,216.43,215.14,215.17,77233.0,193.0533,193.5362,192.3827,192.4095,77233.0
2020-02-25 13:00:00,215.14,215.14,212.85,213.51,56628.0,192.3827,192.3827,190.3349,190.9251,56628.0
2020-02-25 13:30:00,213.43,213.48,211.72,211.72,65869.0,190.8535,190.8982,189.3244,189.3244,65869.0
2020-02-25 14:00:00,211.83,211.92,209.51,210.19,90576.0,189.4228,189.5033,187.3482,187.9563,90576.0
2020-02-25 14:30:00,210.13,211.54,209.66,211.27,68145.0,187.9026,189.1635,187.4823,188.922,68145.0
2020-02-25 15:00:00,211.4,212.11,209.59,210.31,78628.0,189.0383,189.6732,187.4197,188.0636,78628.0
2020-02-25 15:30:00,210.23,211.03,208.9,209.78,250830.0,187.992,188.7074,186.8027,187.5896,250830.0
2020-02-26 09:30:00,209.82,212.61,209.78,211.94,135838.0,187.6254,190.1203,187.5896,189.5211,135838.0
2020-02-26 10:00:00,212.06,214.62,211.75,213.93,97956.0,189.6285,191.9177,189.3512,191.3006,97956.0
2020-02-26 10:30:00,213.84,215.74,213.78,215.05,80495.0,191.2202,192.9192,191.1665,192.3022,80495.0
2020-02-26 11:00:00,215.02,215.33,214.05,214.9,71970.0,192.2753,192.5526,191.408,192.168,71970.0
2020-02-26 11:30:00,214.81,214.97,213.91,214.15,66830.0,192.0876,192.2306,191.2828,191.4974,66830.0
2020-02-26 12:00:00,214.17,214.22,212.4,213.23,90920.0,191.5153,191.56,189.9325,190.6747,90920.0
2020-02-26 12:30:00,213.24,213.75,212.62,213.02,46863.0,190.6836,191.1397,190.1292,190.4869,46863.0
2020-02-26 13:00:00,213.01,213.24,212.22,212.69,149676.0,190.478,190.6836,189.7715,190.1918,149676.0
2020-02-26 13:30:00,212.64,212.64,210.77,210.77,125501.0,190.1471,190.1471,188.4749,188.4749,125501.0
2020-02-26 14:00:00,210.77,211.87,210.57,211.19,70815.0,188.4749,189.4586,188.2961,188.8505,70815.0
2020-02-26 14:30:00,211.18,211.19,210.36,210.64,136129.0,188.8415,188.8505,188.1083,188.3587,136129.0
2020-02-26 15:00:00,210.73,211.07,209.82,209.97,209523.0,188.4391,188.7432,187.6254,187.7595,209523.0
2020-02-26 15:30:00,209.97,210.86,209.92,210.28,241990.0,187.7595,188.5554,187.7148,188.0367,241990.0
2020-02-27 09:30:00,208.52,208.57,204.32,205.84,136604.0,186.4629,186.5076,182.7072,184.0664,136604.0
2020-02-27 10:00:00,205.88,206.05,202.73,202.79,103373.0,184.1022,184.2542,181.2854,181.339,103373.0
2020-02-27 10:30:00,202.79,205.0,201.41,204.6,130142.0,181.339,183.3153,180.105,182.9576,130142.0
2020-02-27 11:00:00,204.98,205.9,204.37,205.14,125453.0,183.2974,184.1201,182.7519,183.4404,125453.0
2020-02-27 11:30:00,205.07,206.79,204.7,206.69,89805.0,183.3779,184.9159,183.047,184.8265,89805.0
2020-02-27 12:00:00,206.62,208.61,206.22,208.46,89984.0,184.7639,186.5434,184.4062,186.4093,89984.0
2020-02-27 12:30:00,208.46,209.76,208.37,208.63,53223.0,186.4093,187.5717,186.3288,186.5613,53223.0
2020-02-27 13:00:00,208.38,210.02,208.12,208.43,58567.0,186.3377,187.8042,186.1052,186.3824,58567.0
2020-02-27 13:30:00,208.38,208.89,205.78,206.34,67813.0,186.3377,186.7938,184.0127,184.5135,67813.0
2020-02-27 14:00:00,206.34,207.44,205.69,207.35,58501.0,184.5135,185.4972,183.9323,185.4167,58501.0
2020-02-27 14:30:00,207.32,207.42,205.86,205.86,72437.0,185.3898,185.4793,184.0843,184.0843,72437.0
2020-02-27 15:00:00,205.83,206.44,204.97,205.13,77683.0,184.0575,184.6029,183.2884,183.4315,77683.0
2020-02-27 15:30:00,205.15,205.34,201.74,201.74,319173.0,183.4494,183.6193,180.4001,180.4001,319173.0
2020-02-28 09:30:00,195.52,198.12,193.2,194.29,205877.0,174.838,177.163,172.7635,173.7382,205877.0
2020-02-28 10:00:00,194.1,194.82,190.61,190.97,232948.0,173.5683,174.2121,170.4474,170.7693,232948.0
2020-02-28 10:30:00,190.77,193.99,190.61,193.59,127768.0,170.5905,173.4699,170.4474,173.1122,127768.0
2020-02-28 11:00:00,193.47,194.42,191.55,193.92,108274.0,173.0049,173.8544,171.288,173.4073,108274.0
2020-02-28 11:30:00,193.84,197.32,193.84,195.35,126070.0,173.3358,176.4476,173.3358,174.686,126070.0
2020-02-28 12:00:00,195.49,196.37,193.66,196.22,106907.0,174.8112,175.5981,173.1748,175.464,106907.0
2020-02-28 12:30:00,196.14,197.48,194.97,197.33,102880.0,175.3925,176.5907,174.3462,176.4566,102880.0
2020-02-28 13:00:00,197.46,197.84,195.33,195.94,60129.0,176.5728,176.9126,174.6681,175.2136,60129.0
2020-02-28 13:30:00,195.83,195.83,193.37,194.7,68873.0,175.1153,175.1153,172.9155,174.1048,68873.0
2020-02-28 14:00:00,194.76,195.39,193.01,194.29,90991.0,174.1584,174.7218,172.5935,173.7382,90991.0
2020-02-28 14:30:00,194.12,196.5,193.86,195.01,81760.0,173.5861,175.7144,173.3536,174.382,81760.0
2020-02-28 15:00:00,195.01,195.53,193.14,193.2,122616.0,174.382,174.847,172.7098,172.7635,122616.0
2020-02-28 15:30:00,193.16,197.69,192.88,197.69,299304.0,172.7277,176.7785,172.4773,176.7785,299304.0
2020-03-02 09:30:00,197.9,200.47,197.88,198.39,152987.0,176.9663,179.2644,176.9484,177.4045,152987.0
2020-03-02 10:00:00,198.41,198.69,194.71,195.87,126359.0,177.4223,177.6727,174.1137,175.151,126359.0
2020-03-02 10:30:00,195.87,198.35,195.04,197.28,91491.0,175.151,177.3687,174.4088,176.4119,91491.0
2020-03-02 11:00:00,197.22,200.21,196.88,199.86,106383.0,176.3582,179.0319,176.0542,178.719,106383.0
2020-03-02 11:30:00,199.92,201.41,199.5,201.33,108376.0,178.7726,180.105,178.397,180.0335,108376.0
2020-03-02 12:00:00,201.37,201.46,199.61,200.58,57814.0,180.0692,180.1497,178.4954,179.3628,57814.0
2020-03-02 12:30:00,200.58,201.29,200.06,200.34,70726.0,179.3628,179.9977,178.8978,179.1482,70726.0
2020-03-02 13:00:00,200.47,200.54,198.4,198.97,64013.0,179.2644,179.327,177.4134,177.9231,64013.0
2020-03-02 13:30:00,198.86,199.76,198.5,199.73,69676.0,177.8247,178.6295,177.5028,178.6027,69676.0
2020-03-02 14:00:00,199.62,200.2,198.7,198.73,54748.0,178.5043,179.023,177.6817,177.7085,54748.0
2020-03-02 14:30:00,198.68,198.94,196.87,197.07,94964.0,177.6638,177.8963,176.0452,176.2241,94964.0
2020-03-02 15:00:00,197.22,199.46,197.11,199.43,99399.0,176.3582,178.3613,176.2599,178.3344,99399.0
2020-03-02 15:30:00,199.43,202.99,199.35,202.06,221479.0,178.3344,181.5179,178.2629,180.6862,221479.0
2020-03-03 09:30:00,203.87,204.99,201.67,202.9,107477.0,182.3048,183.3063,180.3375,181.4374,107477.0
2020-03-03 10:00:00,203.1,209.5,202.75,206.59,133180.0,181.6162,187.3393,181.3033,184.7371,133180.0
2020-03-03 10:30:00,206.59,208.77,206.12,207.63,70699.0,184.7371,186.6865,184.3168,185.6671,70699.0
2020-03-03 11:00:00,207.25,207.76,201.89,202.64,56155.0,185.3273,185.7833,180.5342,181.2049,56155.0
2020-03-03 11:30:00,202.63,203.69,201.92,203.21,89685.0,181.196,182.1438,180.5611,181.7146,89685.0
2020-03-03 12:00:00,203.27,204.29,203.0,203.62,112151.0,181.7683,182.6804,181.5268,182.0812,112151.0
2020-03-03 12:30:00,203.6,203.78,202.01,202.23,39611.0,182.0633,182.2243,180.6415,180.8383,39611.0
2020-03-03 13:00:00,202.1,202.22,200.24,201.17,62306.0,180.722,180.8293,179.0588,179.8904,62306.0
2020-03-03 13:30:00,201.19,202.18,199.94,199.95,56228.0,179.9083,180.7936,178.7905,178.7994,56228.0
2020-03-03 14:00:00,200.06,200.39,197.88,199.75,60212.0,178.8978,179.1929,176.9484,178.6206,60212.0
2020-03-03 14:30:00,199.47,200.39,197.91,199.98,46240.0,178.3702,179.1929,176.9752,178.8263,46240.0
2020-03-03 15:00:00,200.31,202.46,199.92,202.26,52190.0,179.1214,181.0439,178.7726,180.8651,52190.0
2020-03-03 15:30:00,202.07,202.25,198.19,198.68,154829.0,180.6952,180.8561,177.2256,177.6638,154829.0
2020-03-04 09:30:00,202.35,204.44,200.29,201.39,97429.0,180.9456,182.8145,179.1035,180.0871,97429.0
2020-03-04 10:00:00,201.22,203.96,200.94,203.79,68170.0,179.9351,182.3853,179.6847,182.2332,68170.0
2020-03-04 10:30:00,203.94,204.65,203.05,203.32,71735.0,182.3674,183.0023,181.5715,181.813,71735.0
2020-03-04 11:00:00,203.37,204.82,202.8,204.82,69721.0,181.8577,183.1543,181.348,183.1543,69721.0
2020-03-04 11:30:00,204.91,205.49,204.59,204.67,86533.0,183.2348,183.7534,182.9486,183.0202,86533.0
2020-03-04 12:00:00,204.76,206.32,204.52,206.19,50380.0,183.1006,184.4956,182.886,184.3794,50380.0
2020-03-04 12:30:00,206.19,207.38,205.97,207.26,35083.0,184.3794,185.4435,184.1827,185.3362,35083.0
2020-03-04 13:00:00,207.31,208.93,207.27,208.51,61993.0,185.3809,186.8295,185.3451,186.454,61993.0
2020-03-04 13:30:00,208.46,208.99,207.74,208.29,50270.0,186.4093,186.8832,185.7654,186.2572,50270.0
2020-03-04 14:00:00,208.54,209.9,207.72,209.39,64229.0,186.4808,187.6969,185.7475,187.2409,64229.0
2020-03-04 14:30:00,209.49,209.79,208.9,209.66,46489.0,187.3303,187.5986,186.8027,187.4823,46489.0
2020-03-04 15:00:00,209.62,210.77,209.58,210.74,76861.0,187.4466,188.4749,187.4108,188.4481,76861.0
2020-03-04 15:30:00,210.72,212.0,210.08,211.65,241889.0,188.4302,189.5748,187.8579,189.2618,241889.0
2020-03-05 09:30:00,208.65,208.67,206.19,206.83,71210.0,186.5792,186.597,184.3794,184.9517,71210.0
2020-03-05 10:00:00,206.84,208.87,206.74,207.46,39911.0,184.9606,186.7759,184.8712,185.515,39911.0
2020-03-05 10:30:00,207.3,207.66,206.35,207.21,138369.0,185.372,185.6939,184.5225,185.2915,138369.0
2020-03-05 11:00:00,207.05,207.64,205.89,205.89,42991.0,185.1484,185.676,184.1111,184.1111,42991.0
2020-03-05 11:30:00,205.99,206.27,203.99,204.19,43346.0,184.2005,184.4509,182.4121,182.5909,43346.0
2020-03-05 12:00:00,204.27,204.55,201.38,202.29,77599.0,182.6625,182.9129,180.0782,180.8919,77599.0
2020-03-05 12:30:00,202.21,203.17,200.19,201.22,40114.0,180.8204,181.6788,179.0141,179.9351,40114.0
2020-03-05 13:00:00,201.19,201.82,200.21,201.34,40103.0,179.9083,180.4716,179.0319,180.0424,40103.0
2020-03-05 13:30:00,201.35,202.5,200.55,200.77,52854.0,180.0514,181.0797,179.336,179.5327,52854.0
2020-03-05 14:00:00,200.74,200.92,199.0,199.2,62222.0,179.5059,179.6668,177.9499,178.1288,62222.0
2020-03-05 14:30:00,199.26,201.25,199.23,200.97,53670.0,178.1824,179.9619,178.1556,179.7115,53670.0
2020-03-05 15:00:00,200.85,201.53,200.28,201.0,75688.0,179.6042,180.2123,179.0945,179.7384,75688.0
2020-03-05 15:30:00,200.93,202.14,199.09,200.57,308234.0,179.6758,180.7578,178.0304,179.3539,308234.0
2020-03-06 09:30:00,195.0,195.61,192.4,194.73,115866.0,174.373,174.9185,172.0481,174.1316,115866.0
2020-03-06 10:00:00,194.78,197.33,193.62,197.24,77253.0,174.1763,176.4566,173.139,176.3761,77253.0
2020-03-06 10:30:00,196.94,197.66,195.04,197.44,69370.0,176.1078,176.7517,174.4088,176.5549,69370.0
2020-03-06 11:00:00,197.31,197.78,196.05,196.33,52215.0,176.4387,176.859,175.312,175.5624,52215.0
2020-03-06 11:30:00,196.45,197.33,195.66,197.1,60308.0,175.6697,176.4566,174.9632,176.2509,60308.0
2020-03-06 12:00:00,196.98,196.98,194.25,194.4,54036.0,176.1436,176.1436,173.7024,173.8365,54036.0
2020-03-06 12:30:00,194.37,196.3,194.37,195.67,33946.0,173.8097,175.5355,173.8097,174.9722,33946.0
2020-03-06 13:00:00,195.61,197.25,195.12,196.75,34306.0,174.9185,176.385,174.4804,175.9379,34306.0
2020-03-06 13:30:00,196.73,197.18,194.91,194.91,35665.0,175.9201,176.3225,174.2926,174.2926,35665.0
2020-03-06 14:00:00,195.18,196.52,194.69,196.09,50218.0,174.534,175.7323,174.0958,175.3477,50218.0
2020-03-06 14:30:00,196.05,196.27,194.0,194.54,78653.0,175.312,175.5087,173.4788,173.9617,78653.0
2020-03-06 15:00:00,194.63,197.25,194.18,196.41,85773.0,174.0422,176.385,173.6398,175.6339,85773.0
2020-03-06 15:30:00,196.22,201.59,195.98,199.92,188139.0,175.464,180.266,175.2494,178.7726,188139.0
2020-03-09 09:30:00,186.77,188.39,182.0,188.15,60898.0,167.0136,168.4622,162.7482,168.2476,60898.0
2020-03-09 10:00:00,188.3,191.39,187.08,190.52,129991.0,168.3818,171.1449,167.2908,170.3669,129991.0
2020-03-09 10:30:00,190.4,191.12,188.59,189.36,115429.0,170.2596,170.9035,168.6411,169.3296,115429.0
2020-03-09 11:00:00,189.29,191.7,188.5,190.37,53466.0,169.267,171.4221,168.5606,170.2328,53466.0
2020-03-09 11:30:00,190.39,192.99,189.96,190.78,57548.0,170.2507,172.5757,169.8662,170.5994,57548.0
2020-03-09 12:00:00,190.95,191.61,189.76,190.03,90437.0,170.7515,171.3416,169.6873,169.9288,90437.0
2020-03-09 12:30:00,190.09,190.4,188.4,189.48,47150.0,169.9824,170.2596,168.4712,169.437,47150.0
2020-03-09 13:00:00,189.38,190.16,188.07,188.32,36719.0,169.3475,170.045,168.1761,168.3997,36719.0
2020-03-09 13:30:00,188.22,188.33,186.0,186.34,91641.0,168.3102,168.4086,166.3251,166.6291,91641.0
2020-03-09 14:00:00,186.42,187.33,184.73,185.81,61636.0,166.7006,167.5144,165.1894,166.1552,61636.0
2020-03-09 14:30:00,185.76,186.7,184.49,186.39,106245.0,166.1104,166.951,164.9748,166.6738,106245.0
2020-03-09 15:00:00,186.47,189.17,185.82,188.28,87780.0,166.7453,169.1597,166.1641,168.3639,87780.0
2020-03-09 15:30:00,188.25,189.87,186.42,186.42,241277.0,168.3371,169.7857,166.7006,166.7006,241277.0
2020-03-10 09:30:00,193.5,193.57,191.17,192.74,135914.0,173.0317,173.0943,170.9482,172.3521,135914.0
2020-03-10 10:00:00,192.85,193.15,191.26,191.26,54496.0,172.4505,172.7187,171.0287,171.0287,54496.0
2020-03-10 10:30:00,191.33,191.46,189.23,189.24,88002.0,171.0913,171.2075,169.2134,169.2223,88002.0
2020-03-10 11:00:00,189.21,190.18,186.62,186.62,80343.0,169.1955,170.0629,166.8795,166.8795,80343.0
2020-03-10 11:30:00,186.93,189.14,186.63,188.31,92050.0,167.1567,169.1329,166.8884,168.3907,92050.0
2020-03-10 12:00:00,188.36,190.22,188.15,188.61,51599.0,168.4354,170.0987,168.2476,168.659,51599.0
2020-03-10 12:30:00,188.6,189.96,187.28,189.27,74425.0,168.65,169.8662,167.4697,169.2492,74425.0
2020-03-10 13:00:00,189.28,190.32,188.44,189.74,73075.0,169.2581,170.1881,168.507,169.6694,73075.0
2020-03-10 13:30:00,189.79,190.02,186.76,187.36,50157.0,169.7142,169.9198,167.0047,167.5412,50157.0
2020-03-10 14:00:00,187.05,188.0,186.31,187.69,55951.0,167.264,168.1135,166.6023,167.8363,55951.0
2020-03-10 14:30:00,187.97,190.78,187.36,189.63,81029.0,168.0867,170.5994,167.5412,169.5711,81029.0
2020-03-10 15:00:00,189.68,192.49,189.33,191.1,66136.0,169.6158,172.1286,169.3028,170.8856,66136.0
2020-03-10 15:30:00,191.18,196.3,190.81,196.12,286457.0,170.9571,175.5355,170.6263,175.3746,286457.0
2020-03-11 09:30:00,190.8,193.56,190.38,192.12,114549.0,170.6173,173.0854,170.2417,171.7977,114549.0
2020-03-11 10:00:00,192.38,192.79,189.48,189.98,96798.0,172.0302,172.3968,169.437,169.8841,96798.0
2020-03-11 10:30:00,190.18,191.03,188.89,189.92,103372.0,170.0629,170.823,168.9094,169.8304,103372.0
2020-03-11 11:00:00,189.9,191.46,188.82,189.22,79124.0,169.8125,171.2075,168.8468,169.2045,79124.0
2020-03-11 11:30:00,189.29,189.95,188.6,189.78,78702.0,169.267,169.8572,168.65,169.7052,78702.0
2020-03-11 12:00:00,189.62,191.41,189.18,190.18,75448.0,169.5621,171.1628,169.1687,170.0629,75448.0
2020-03-11 12:30:00,189.94,190.16,187.49,188.11,70608.0,169.8483,170.045,167.6575,168.2119,70608.0
2020-03-11 13:00:00,188.27,188.48,187.31,188.13,79724.0,168.3549,168.5427,167.4965,168.2298,79724.0
2020-03-11 13:30:00,188.21,189.14,187.8,188.31,74442.0,168.3013,169.1329,167.9347,168.3907,74442.0
2020-03-11 14:00:00,188.49,189.01,187.17,187.32,64448.0,168.5517,169.0167,167.3713,167.5054,64448.0
2020-03-11 14:30:00,187.24,188.34,186.52,186.52,61286.0,167.4339,168.4175,166.7901,166.7901,61286.0
2020-03-11 15:00:00,186.5,186.78,184.36,186.32,102924.0,166.7722,167.0226,164.8585,166.6112,102924.0
2020-03-11 15:30:00,186.16,190.52,186.07,188.57,387224.0,166.4681,170.3669,166.3877,168.6232,387224.0
2020-03-12 09:30:00,174.62,180.56,173.14,180.56,224552.0,156.9483,162.2872,155.6181,162.2872,224552.0
2020-03-12 10:00:00,179.82,181.53,177.84,179.8,208201.0,161.622,163.159,159.8424,161.6041,208201.0
2020-03-12 10:30:00,179.51,181.55,179.51,180.24,158729.0,161.3434,163.177,161.3434,161.9995,158729.0
2020-03-12 11:00:00,180.3,180.3,173.86,175.58,137944.0,162.0535,162.0535,156.2652,157.8111,137944.0
2020-03-12 11:30:00,175.59,176.26,174.09,175.79,158150.0,157.8201,158.4223,156.4719,157.9999,158150.0
2020-03-12 12:00:00,175.7,175.73,173.02,174.28,119645.0,157.919,157.946,155.5102,156.6427,119645.0
2020-03-12 12:30:00,174.13,177.98,170.63,176.86,135069.0,156.5079,159.9683,153.3621,158.9616,135069.0
2020-03-12 13:00:00,177.08,180.84,171.16,172.73,162004.0,159.1593,162.5388,153.8384,155.2496,162004.0
2020-03-12 13:30:00,172.65,174.1,170.2,172.53,101169.0,155.1777,156.4809,152.9756,155.0698,101169.0
2020-03-12 14:00:00,172.39,172.79,168.72,169.17,112489.0,154.944,155.3035,151.6454,152.0498,112489.0
2020-03-12 14:30:00,169.06,170.3,167.04,167.04,138443.0,151.951,153.0655,150.1354,150.1354,138443.0
2020-03-12 15:00:00,167.23,169.44,164.12,165.21,150994.0,150.3062,152.2925,147.5109,148.4906,150994.0
2020-03-12 15:30:00,165.19,169.22,164.85,166.03,373589.0,148.4726,152.0948,148.167,149.2276,373589.0
2020-03-13 09:30:00,174.63,177.03,170.1,170.71,112222.0,156.9573,159.1144,152.8857,153.434,112222.0
2020-03-13 10:00:00,170.47,172.04,169.46,170.77,112348.0,153.2183,154.6294,152.3105,153.4879,112348.0
2020-03-13 10:30:00,170.34,170.44,168.04,168.64,132080.0,153.1014,153.1913,151.0342,151.5735,132080.0
2020-03-13 11:00:00,168.74,169.41,166.78,166.78,94322.0,151.6634,152.2655,149.9017,149.9017,94322.0
2020-03-13 11:30:00,165.89,167.69,164.71,167.32,91233.0,149.1018,150.7196,148.0412,150.3871,91233.0
2020-03-13 12:00:00,167.57,167.84,164.78,164.84,56904.0,150.6118,150.8544,148.1041,148.158,56904.0
2020-03-13 12:30:00,164.74,171.4,164.47,169.3,132024.0,148.0682,154.0542,147.8255,152.1667,132024.0
2020-03-13 13:00:00,168.9,169.37,166.92,169.0,56729.0,151.8072,152.2296,150.0275,151.897,56729.0
2020-03-13 13:30:00,168.98,171.11,168.47,170.13,47758.0,151.8791,153.7935,151.4207,152.9127,47758.0
2020-03-13 14:00:00,170.01,170.94,167.97,170.3,126574.0,152.8048,153.6407,150.9713,153.0655,126574.0
2020-03-13 14:30:00,170.48,172.07,169.8,171.98,193742.0,153.2273,154.6564,152.6161,154.5755,193742.0
2020-03-13 15:00:00,171.81,173.04,170.41,172.62,100885.0,154.4227,155.5282,153.1643,155.1507,100885.0
2020-03-13 15:30:00,172.62,178.64,170.9,177.62,378530.0,155.1507,160.5615,153.6048,159.6447,378530.0
2020-03-16 09:30:00,155.0,166.47,149.21,166.17,96846.0,139.3139,149.6231,134.1098,149.3534,96846.0
2020-03-16 10:00:00,165.43,165.82,159.73,159.73,108913.0,148.6883,149.0389,143.5652,143.5652,108913.0
2020-03-16 10:30:00,159.92,163.78,159.91,161.15,89031.0,143.7359,147.2053,143.727,144.8415,89031.0
2020-03-16 11:00:00,161.41,165.54,158.01,165.17,76402.0,145.0752,148.7872,142.0192,148.4546,76402.0
2020-03-16 11:30:00,165.31,166.35,160.62,162.66,63378.0,148.5805,149.5152,144.3651,146.1987,63378.0
2020-03-16 12:00:00,163.12,164.45,159.54,161.66,55827.0,146.6121,147.8075,143.3944,145.2999,55827.0
2020-03-16 12:30:00,162.04,162.75,158.06,159.5,64291.0,145.6414,146.2795,142.0642,143.3584,64291.0
2020-03-16 13:00:00,159.22,161.87,158.89,159.41,62646.0,143.1068,145.4886,142.8102,143.2776,62646.0
2020-03-16 13:30:00,159.21,159.73,156.19,159.28,61375.0,143.0978,143.5652,140.3834,143.1607,61375.0
2020-03-16 14:00:00,159.2,159.26,156.23,157.52,60920.0,143.0888,143.1427,140.4194,141.5788,60920.0
2020-03-16 14:30:00,157.74,159.64,155.85,157.33,94265.0,141.7766,143.4843,140.0778,141.4081,94265.0
2020-03-16 15:00:00,157.2,157.94,153.8,153.94,133788.0,141.2912,141.9563,138.2353,138.3611,133788.0
2020-03-16 15:30:00,153.61,156.36,151.09,152.06,370266.0,138.0645,140.5362,135.7995,136.6714,370266.0
2020-03-17 09:30:00,155.32,157.87,152.23,152.53,106346.0,139.6015,141.8934,136.8242,137.0938,106346.0
2020-03-17 10:00:00,152.73,155.47,151.4,154.56,111134.0,137.2736,139.7363,136.0782,138.9184,111134.0
2020-03-17 10:30:00,154.48,158.21,153.13,158.21,63197.0,138.8465,142.199,137.6331,142.199,63197.0
2020-03-17 11:00:00,157.97,162.52,157.56,162.37,79409.0,141.9833,146.0728,141.6148,145.938,79409.0
2020-03-17 11:30:00,162.37,162.91,159.12,162.53,78635.0,145.938,146.4234,143.0169,146.0818,78635.0
2020-03-17 12:00:00,162.73,167.86,162.36,162.78,74718.0,146.2616,150.8724,145.929,146.3065,74718.0
2020-03-17 12:30:00,162.88,163.46,160.0,161.52,58278.0,146.3964,146.9177,143.8078,145.174,58278.0
2020-03-17 13:00:00,161.75,162.84,160.05,161.4,81549.0,145.3807,146.3604,143.8528,145.0662,81549.0
2020-03-17 13:30:00,161.45,166.96,160.82,165.33,67035.0,145.1111,150.0635,144.5449,148.5984,67035.0
2020-03-17 14:00:00,165.52,168.93,164.69,168.71,94067.0,148.7692,151.8341,148.0232,151.6364,94067.0
2020-03-17 14:30:00,168.81,170.68,165.03,166.01,123876.0,151.7263,153.407,148.3288,149.2096,123876.0
2020-03-17 15:00:00,166.01,166.04,162.23,163.56,114124.0,149.2096,149.2366,145.8122,147.0076,114124.0
2020-03-17 15:30:00,163.56,169.85,163.46,169.08,383931.0,147.0076,152.661,146.9177,151.9689,383931.0
2020-03-18 09:30:00,154.94,162.56,152.17,162.17,116129.0,139.2599,146.1088,136.7703,145.7582,116129.0
2020-03-18 10:00:00,162.26,165.42,161.85,164.93,143981.0,145.8391,148.6793,145.4706,148.2389,143981.0
2020-03-18 10:30:00,164.92,166.31,158.57,158.57,105283.0,148.2299,149.4793,142.5226,142.5226,105283.0
2020-03-18 11:00:00,158.0,158.95,154.28,155.95,129517.0,142.0103,142.8641,138.6667,140.1677,129517.0
2020-03-18 11:30:00,156.39,163.93,156.27,163.72,94905.0,140.5632,147.3401,140.4553,147.1514,94905.0
2020-03-18 12:00:00,163.68,168.53,162.36,167.77,67168.0,147.1154,151.4746,145.929,150.7915,67168.0
2020-03-18 12:30:00,168.1,168.44,164.81,166.28,50631.0,151.0881,151.3937,148.1311,149.4523,50631.0
2020-03-18 13:00:00,164.61,169.94,164.61,167.21,81356.0,147.9513,152.7419,147.9513,150.2882,81356.0
2020-03-18 13:30:00,167.02,167.98,162.57,164.8,105150.0,150.1174,150.9803,146.1178,148.1221,105150.0
2020-03-18 14:00:00,164.28,167.44,161.62,162.66,66590.0,147.6547,150.4949,145.2639,146.1987,66590.0
2020-03-18 14:30:00,162.43,170.0,161.64,169.97,77692.0,145.9919,152.7958,145.2819,152.7689,77692.0
2020-03-18 15:00:00,170.6,175.1,169.42,171.99,203988.0,153.3351,157.3797,152.2745,154.5844,203988.0
2020-03-18 15:30:00,171.45,174.56,154.55,167.58,516065.0,154.0991,156.8944,138.9094,150.6207,516065.0
2020-03-19 09:30:00,166.34,167.37,153.45,158.26,119082.0,149.5062,150.432,137.9207,142.2439,119082.0
2020-03-19 10:00:00,158.02,163.59,153.69,163.42,145755.0,142.0282,147.0345,138.1364,146.8817,145755.0
2020-03-19 10:30:00,163.3,166.87,162.99,166.18,128507.0,146.7739,149.9826,146.4953,149.3624,128507.0
2020-03-19 11:00:00,166.61,166.85,160.43,162.38,96884.0,149.7489,149.9646,144.1943,145.947,96884.0
2020-03-19 11:30:00,162.44,164.98,161.05,161.72,168774.0,146.0009,148.2839,144.7516,145.3538,168774.0
2020-03-19 12:00:00,161.97,163.39,160.51,161.53,76524.0,145.5785,146.8548,144.2662,145.183,76524.0
2020-03-19 12:30:00,161.49,166.54,161.03,163.34,79789.0,145.1471,149.686,144.7336,146.8098,79789.0
2020-03-19 13:00:00,163.34,163.68,158.06,159.5,61546.0,146.8098,147.1154,142.0642,143.3584,61546.0
2020-03-19 13:30:00,161.0,162.49,159.78,161.46,75290.0,144.7066,146.0459,143.6101,145.1201,75290.0
2020-03-19 14:00:00,161.39,161.8,157.52,157.58,74908.0,145.0572,145.4257,141.5788,141.6328,74908.0
2020-03-19 14:30:00,157.43,161.09,157.43,160.56,89679.0,141.4979,144.7875,141.4979,144.3112,89679.0
2020-03-19 15:00:00,160.07,162.1,157.3,161.53,168907.0,143.8708,145.6953,141.3811,145.183,168907.0
2020-03-19 15:30:00,161.44,162.98,156.53,160.17,327363.0,145.1021,146.4863,140.689,143.9606,327363.0
2020-03-20 09:30:00,160.48,160.48,155.53,156.07,233309.0,144.2393,144.2393,139.7902,140.2756,233309.0
2020-03-20 10:00:00,156.13,157.49,154.56,156.02,66697.0,140.3295,141.5519,138.9184,140.2306,66697.0
2020-03-20 10:30:00,156.15,157.98,155.07,156.89,92401.0,140.3475,141.9923,139.3768,141.0126,92401.0
2020-03-20 11:00:00,156.72,156.72,150.8,152.39,105495.0,140.8598,140.8598,135.5389,136.968,105495.0
2020-03-20 11:30:00,152.46,155.23,152.25,154.09,139550.0,137.0309,139.5206,136.8422,138.4959,139550.0
2020-03-20 12:00:00,154.1,155.89,152.84,153.71,86056.0,138.5049,140.1138,137.3724,138.1544,86056.0
2020-03-20 12:30:00,153.58,155.43,151.05,152.16,54123.0,138.0376,139.7003,135.7636,136.7613,54123.0
2020-03-20 13:00:00,152.25,154.72,151.46,154.02,96908.0,136.8422,139.0622,136.1321,138.433,96908.0
2020-03-20 13:30:00,153.62,153.82,151.33,153.38,52201.0,138.0735,138.2533,136.0153,137.8578,52201.0
2020-03-20 14:00:00,153.51,156.0,152.35,152.75,119052.0,137.9746,140.2127,136.932,137.2916,119052.0
2020-03-20 14:30:00,152.75,154.89,152.14,153.33,132859.0,137.2916,139.215,136.7433,137.8129,132859.0
2020-03-20 15:00:00,153.27,154.75,152.0,154.29,107404.0,137.7589,139.0892,136.6175,138.6757,107404.0
2020-03-20 15:30:00,153.91,155.39,151.0,154.0,426201.0,138.3342,139.6644,135.7187,138.4151,426201.0
2020-03-23 09:30:00,153.03,153.03,142.01,149.86,219135.0,137.5432,137.5432,127.6385,134.694,219135.0
2020-03-23 10:00:00,149.59,151.45,147.87,150.27,125495.0,134.4514,136.1231,132.9054,135.0625,125495.0
2020-03-23 10:30:00,150.06,151.23,146.04,147.03,87522.0,134.8738,135.9254,131.2606,132.1504,87522.0
2020-03-23 11:00:00,147.04,149.39,147.03,148.42,119703.0,132.1594,134.2716,132.1504,133.3998,119703.0
2020-03-23 11:30:00,148.08,148.86,144.56,146.53,91865.0,133.0942,133.7952,129.9304,131.701,91865.0
2020-03-23 12:00:00,146.66,149.55,145.1,148.81,72349.0,131.8179,134.4154,130.4157,133.7503,72349.0
2020-03-23 12:30:00,148.78,154.54,148.46,153.56,97763.0,133.7233,138.9004,133.4357,138.0196,97763.0
2020-03-23 13:00:00,153.43,154.28,150.58,150.58,108264.0,137.9027,138.6667,135.3412,135.3412,108264.0
2020-03-23 13:30:00,150.27,151.45,147.53,148.56,59429.0,135.0625,136.1231,132.5998,133.5256,59429.0
2020-03-23 14:00:00,148.62,151.2,147.74,151.04,81731.0,133.5795,135.8984,132.7886,135.7546,81731.0
2020-03-23 14:30:00,151.06,151.53,148.81,150.51,75743.0,135.7726,136.195,133.7503,135.2782,75743.0
2020-03-23 15:00:00,150.74,151.27,148.09,148.62,150919.0,135.485,135.9613,133.1032,133.5795,150919.0
2020-03-23 15:30:00,148.8,153.74,148.13,151.31,280276.0,133.7413,138.1814,133.1391,135.9973,280276.0
2020-03-24 09:30:00,153.48,161.79,152.95,156.94,81039.0,137.9477,145.4167,137.4713,141.0575,81039.0
2020-03-24 10:00:00,156.75,159.46,155.37,159.26,82608.0,140.8868,143.3225,139.6464,143.1427,82608.0
2020-03-24 10:30:00,159.25,159.44,156.5,157.05,33949.0,143.1337,143.3045,140.6621,141.1564,33949.0
2020-03-24 11:00:00,156.94,159.53,155.79,159.12,53582.0,141.0575,143.3854,140.0239,143.0169,53582.0
2020-03-24 11:30:00,159.05,159.9,157.66,159.17,44250.0,142.954,143.718,141.7047,143.0618,44250.0
2020-03-24 12:00:00,159.48,161.08,158.77,161.06,60134.0,143.3405,144.7786,142.7023,144.7606,60134.0
2020-03-24 12:30:00,161.1,162.56,159.37,159.47,55367.0,144.7965,146.1088,143.2416,143.3315,55367.0
2020-03-24 13:00:00,159.49,161.36,158.31,159.98,72349.0,143.3495,145.0302,142.2889,143.7899,72349.0
2020-03-24 13:30:00,160.37,161.38,157.8,158.08,64647.0,144.1404,145.0482,141.8305,142.0822,64647.0
2020-03-24 14:00:00,158.2,160.66,157.49,160.19,67889.0,142.19,144.4011,141.5519,143.9786,67889.0
2020-03-24 14:30:00,159.96,161.94,159.46,161.73,76794.0,143.7719,145.5515,143.3225,145.3628,76794.0
2020-03-24 15:00:00,161.52,162.37,159.18,159.86,94148.0,145.174,145.938,143.0708,143.682,94148.0
2020-03-24 15:30:00,159.91,162.27,158.53,162.0,267048.0,143.727,145.8481,142.4866,145.6054,267048.0
2020-03-25 09:30:00,160.74,169.0,160.0,166.12,138267.0,144.473,151.897,143.8078,149.3085,138267.0
2020-03-25 10:00:00,166.14,167.66,162.0,163.12,56100.0,149.3265,150.6926,145.6054,146.6121,56100.0
2020-03-25 10:30:00,163.39,164.59,161.85,163.73,51713.0,146.8548,147.9333,145.4706,147.1604,51713.0
2020-03-25 11:00:00,163.47,165.97,163.13,164.47,47433.0,146.9267,149.1737,146.6211,147.8255,47433.0
2020-03-25 11:30:00,164.5,167.38,164.22,166.23,58756.0,147.8524,150.441,147.6008,149.4074,58756.0
2020-03-25 12:00:00,166.29,171.32,166.25,170.97,46313.0,149.4613,153.9823,149.4253,153.6677,46313.0
2020-03-25 12:30:00,170.63,173.61,169.78,172.45,72356.0,153.3621,156.0405,152.5981,154.9979,72356.0
2020-03-25 13:00:00,172.53,176.75,172.53,176.21,55605.0,155.0698,158.8627,155.0698,158.3774,55605.0
2020-03-25 13:30:00,175.85,178.4,175.43,175.82,57822.0,158.0538,160.3458,157.6763,158.0268,57822.0
2020-03-25 14:00:00,176.31,178.37,173.01,175.24,50827.0,158.4673,160.3188,155.5012,157.5055,50827.0
2020-03-25 14:30:00,175.26,178.7,174.09,177.96,86928.0,157.5235,160.6154,156.4719,159.9503,86928.0
2020-03-25 15:00:00,178.06,179.77,177.39,178.99,68599.0,160.0402,161.5771,159.438,160.876,68599.0
2020-03-25 15:30:00,179.13,179.48,172.41,173.46,253111.0,161.0019,161.3165,154.9619,155.9057,253111.0
2020-03-26 09:30:00,175.67,181.57,174.83,181.24,111047.0,157.892,163.1949,157.137,162.8983,111047.0
2020-03-26 10:00:00,181.23,182.99,180.5,180.5,140383.0,162.8894,164.4712,162.2332,162.2332,140383.0
2020-03-26 10:30:00,180.73,182.0,177.46,179.71,134951.0,162.44,163.5814,159.5009,161.5232,134951.0
2020-03-26 11:00:00,180.0,183.07,178.75,182.32,128039.0,161.7838,164.5431,160.6603,163.869,128039.0
2020-03-26 11:30:00,182.36,186.5,181.98,186.32,83940.0,163.905,167.626,163.5635,167.4642,83940.0
2020-03-26 12:00:00,186.42,186.63,182.81,183.47,78724.0,167.5541,167.7429,164.3095,164.9027,78724.0
2020-03-26 12:30:00,183.29,185.54,183.15,183.79,51746.0,164.7409,166.7632,164.615,165.1903,51746.0
2020-03-26 13:00:00,183.76,184.3,181.6,182.53,78176.0,165.1633,165.6487,163.2219,164.0578,78176.0
2020-03-26 13:30:00,182.14,185.5,181.61,183.15,98191.0,163.7073,166.7272,163.2309,164.615,98191.0
2020-03-26 14:00:00,183.24,184.84,182.55,183.82,69392.0,164.6959,166.134,164.0758,165.2172,69392.0
2020-03-26 14:30:00,183.97,185.8,183.57,184.97,73331.0,165.3521,166.9969,164.9925,166.2509,73331.0
2020-03-26 15:00:00,184.97,185.96,183.83,185.64,72878.0,166.2509,167.1407,165.2262,166.8531,72878.0
2020-03-26 15:30:00,185.64,191.19,184.98,189.23,274035.0,166.8531,171.8414,166.2598,170.0797,274035.0
2020-03-27 09:30:00,183.64,184.99,178.53,180.52,150419.0,165.0555,166.2688,160.4626,162.2512,150419.0
2020-03-27 10:00:00,180.46,182.29,179.05,179.58,124184.0,162.1973,163.8421,160.93,161.4063,124184.0
2020-03-27 10:30:00,179.81,181.67,178.46,181.02,59330.0,161.6131,163.2848,160.3997,162.7006,59330.0
2020-03-27 11:00:00,181.14,185.22,180.25,182.95,57384.0,162.8085,166.4756,162.0085,164.4353,57384.0
2020-03-27 11:30:00,182.82,183.65,181.59,182.43,54154.0,164.3184,165.0644,163.2129,163.9679,54154.0
2020-03-27 12:00:00,182.03,183.13,181.57,182.15,49094.0,163.6084,164.5971,163.1949,163.7162,49094.0
2020-03-27 12:30:00,181.67,184.9,181.67,184.27,55828.0,163.2848,166.1879,163.2848,165.6217,55828.0
2020-03-27 13:00:00,184.39,185.07,183.08,183.34,58810.0,165.7296,166.3407,164.5521,164.7858,58810.0
2020-03-27 13:30:00,183.37,185.91,183.0,183.62,45395.0,164.8128,167.0957,164.4802,165.0375,45395.0
2020-03-27 14:00:00,183.68,184.46,183.2,184.13,53521.0,165.0914,165.7925,164.66,165.4959,53521.0
2020-03-27 14:30:00,184.25,185.82,183.27,185.61,71942.0,165.6037,167.0148,164.7229,166.8261,71942.0
2020-03-27 15:00:00,185.68,190.54,185.1,189.56,97008.0,166.889,171.2572,166.3677,170.3763,97008.0
2020-03-27 15:30:00,189.33,189.33,183.45,184.99,362584.0,170.1696,170.1696,164.8847,166.2688,362584.0
2020-03-30 09:30:00,186.24,187.49,179.24,180.01,85003.0,167.3923,168.5158,161.1007,161.7928,85003.0
2020-03-30 10:00:00,179.91,183.54,179.9,182.0,62915.0,161.7029,164.9656,161.6939,163.5814,62915.0
2020-03-30 10:30:00,181.76,183.49,181.35,182.38,61200.0,163.3657,164.9206,162.9972,163.923,61200.0
2020-03-30 11:00:00,182.43,183.32,181.76,183.04,58942.0,163.9679,164.7678,163.3657,164.5162,58942.0
2020-03-30 11:30:00,183.06,183.33,181.74,182.14,58900.0,164.5342,164.7768,163.3477,163.7073,58900.0
2020-03-30 12:00:00,181.99,183.16,181.77,183.16,59250.0,163.5724,164.624,163.3747,164.624,59250.0
2020-03-30 12:30:00,183.17,183.17,181.43,181.95,57522.0,164.633,164.633,163.0691,163.5365,57522.0
2020-03-30 13:00:00,182.1,183.24,181.57,182.17,60610.0,163.6713,164.6959,163.1949,163.7342,60610.0
2020-03-30 13:30:00,182.05,182.49,181.33,182.18,62924.0,163.6264,164.0218,162.9792,163.7432,62924.0
2020-03-30 14:00:00,181.92,182.21,179.94,181.4,81160.0,163.5095,163.7702,161.7299,163.0421,81160.0
2020-03-30 14:30:00,181.37,181.51,179.59,180.66,379674.0,163.0152,163.141,161.4153,162.377,379674.0
2020-03-30 15:00:00,180.89,183.14,180.72,181.58,84095.0,162.5838,164.6061,162.431,163.2039,84095.0
2020-03-30 15:30:00,181.73,183.3,180.33,181.79,208091.0,163.3388,164.7499,162.0804,163.3927,208091.0
2020-03-31 09:30:00,180.83,182.57,177.01,179.76,156450.0,162.5298,164.0937,159.0964,161.5681,156450.0
2020-03-31 10:00:00,179.61,181.41,179.58,180.85,120813.0,161.4333,163.0511,161.4063,162.5478,120813.0
2020-03-31 10:30:00,180.97,182.44,180.36,181.22,108830.0,162.6557,163.9769,162.1074,162.8804,108830.0
2020-03-31 11:00:00,181.35,182.39,180.67,182.27,67233.0,162.9972,163.932,162.386,163.8241,67233.0
2020-03-31 11:30:00,182.37,183.56,181.82,183.08,67774.0,163.914,164.9836,163.4196,164.5521,67774.0
2020-03-31 12:00:00,183.01,183.3,180.55,180.95,88616.0,164.4892,164.7499,162.2782,162.6377,88616.0
2020-03-31 12:30:00,181.07,181.18,179.12,179.8,78367.0,162.7455,162.8444,160.9929,161.6041,78367.0
2020-03-31 13:00:00,179.67,180.71,179.02,179.33,96646.0,161.4872,162.422,160.903,161.1816,96646.0
2020-03-31 13:30:00,179.06,180.36,178.43,180.34,121138.0,160.939,162.1074,160.3727,162.0894,121138.0
2020-03-31 14:00:00,180.43,180.45,179.2,180.42,65683.0,162.1703,162.1883,161.0648,162.1613,65683.0
2020-03-31 14:30:00,180.3,182.26,179.84,181.45,54284.0,162.0535,163.8151,161.64,163.0871,54284.0
2020-03-31 15:00:00,181.47,182.08,179.51,180.66,79345.0,163.1051,163.6533,161.3434,162.377,79345.0
2020-03-31 15:30:00,180.66,181.63,178.8,180.24,372220.0,162.377,163.2489,160.7053,161.9995,372220.0
2020-04-01 09:30:00,172.71,175.56,170.23,173.16,80606.0,155.2316,157.7932,153.0026,155.636,80606.0
2020-04-01 10:00:00,173.29,175.17,172.49,173.56,56894.0,155.7529,157.4426,155.0338,155.9956,56894.0
2020-04-01 10:30:00,173.47,174.69,173.21,174.69,62619.0,155.9147,157.0112,155.681,157.0112,62619.0
2020-04-01 11:00:00,174.69,176.09,174.27,174.66,44979.0,157.0112,158.2695,156.6337,156.9842,44979.0
2020-04-01 11:30:00,174.47,177.52,174.4,176.88,73352.0,156.8135,159.5548,156.7506,158.9796,73352.0
2020-04-01 12:00:00,176.86,177.43,175.06,175.49,73267.0,158.9616,159.4739,157.3438,157.7302,73267.0
2020-04-01 12:30:00,175.46,175.91,173.81,174.42,61893.0,157.7033,158.1077,156.2203,156.7685,61893.0
2020-04-01 13:00:00,174.25,175.71,173.99,174.17,55625.0,156.6157,157.928,156.382,156.5438,55625.0
2020-04-01 13:30:00,174.09,176.38,173.67,175.83,48881.0,156.4719,158.5302,156.0944,158.0358,48881.0
2020-04-01 14:00:00,175.71,176.61,175.05,175.75,37709.0,157.928,158.7369,157.3348,157.9639,37709.0
2020-04-01 14:30:00,175.65,176.01,174.41,174.98,51635.0,157.8741,158.1976,156.7595,157.2719,51635.0
2020-04-01 15:00:00,174.99,176.25,174.99,175.7,62297.0,157.2808,158.4133,157.2808,157.919,62297.0
2020-04-01 15:30:00,175.82,177.91,174.07,177.36,244997.0,158.0268,159.9053,156.454,159.411,244997.0
2020-04-02 09:30:00,176.13,180.09,175.22,176.31,91460.0,158.3055,161.8647,157.4876,158.4673,91460.0
2020-04-02 10:00:00,176.48,178.25,175.62,178.17,110100.0,158.6201,160.2109,157.8471,160.139,110100.0
2020-04-02 10:30:00,178.05,181.35,177.95,181.22,94635.0,160.0312,162.9972,159.9413,162.8804,94635.0
2020-04-02 11:00:00,181.3,182.22,177.07,177.78,85155.0,162.9523,163.7792,159.1503,159.7885,85155.0
2020-04-02 11:30:00,177.89,179.97,177.51,179.15,63244.0,159.8874,161.7569,159.5458,161.0199,63244.0
2020-04-02 12:00:00,178.78,180.26,178.61,178.67,35895.0,160.6873,162.0175,160.5345,160.5884,35895.0
2020-04-02 12:30:00,178.7,180.81,178.21,180.81,32159.0,160.6154,162.5119,160.175,162.5119,32159.0
2020-04-02 13:00:00,180.35,181.23,179.13,179.26,38145.0,162.0984,162.8894,161.0019,161.1187,38145.0
2020-04-02 13:30:00,179.42,180.85,178.46,178.76,71167.0,161.2625,162.5478,160.3997,160.6693,71167.0
2020-04-02 14:00:00,178.8,181.22,178.0,180.8,65853.0,160.7053,162.8804,159.9862,162.5029,65853.0
2020-04-02 14:30:00,180.78,181.74,179.38,181.74,78057.0,162.4849,163.3477,161.2266,163.3477,78057.0
2020-04-02 15:00:00,181.84,181.93,180.48,181.75,74142.0,163.4376,163.5185,162.2153,163.3567,74142.0
2020-04-02 15:30:00,181.95,183.96,180.4,183.48,315397.0,163.5365,165.3431,162.1433,164.9117,315397.0
2020-04-03 09:30:00,183.43,184.76,181.55,182.42,69552.0,164.8667,166.0621,163.177,163.9589,69552.0
2020-04-03 10:00:00,182.54,183.53,180.87,182.33,57273.0,164.0668,164.9566,162.5658,163.878,57273.0
2020-04-03 10:30:00,182.09,182.77,181.13,182.59,74504.0,163.6623,164.2735,162.7995,164.1117,74504.0
2020-04-03 11:00:00,182.4,183.11,181.51,182.0,27638.0,163.9409,164.5791,163.141,163.5814,27638.0
2020-04-03 11:30:00,181.92,183.11,181.61,182.7,52847.0,163.5095,164.5791,163.2309,164.2106,52847.0
2020-04-03 12:00:00,182.88,182.95,181.54,181.64,58026.0,164.3724,164.4353,163.168,163.2579,58026.0
2020-04-03 12:30:00,181.57,182.19,180.41,180.94,52207.0,163.1949,163.7522,162.1523,162.6287,52207.0
2020-04-03 13:00:00,181.13,181.32,179.77,179.87,42624.0,162.7995,162.9702,161.5771,161.667,42624.0
2020-04-03 13:30:00,179.86,180.73,179.4,180.15,39766.0,161.658,162.44,161.2446,161.9186,39766.0
2020-04-03 14:00:00,180.01,180.43,178.64,179.48,40120.0,161.7928,162.1703,160.5615,161.3165,40120.0
2020-04-03 14:30:00,179.28,179.78,178.65,179.28,27987.0,161.1367,161.5861,160.5705,161.1367,27987.0
2020-04-03 15:00:00,179.33,179.55,177.49,178.16,76707.0,161.1816,161.3794,159.5278,160.13,76707.0
2020-04-03 15:30:00,178.04,178.88,177.35,178.5,231282.0,160.0222,160.7772,159.402,160.4356,231282.0
2020-04-06 09:30:00,186.96,186.96,182.85,183.08,126851.0,168.0395,168.0395,164.3454,164.5521,126851.0
2020-04-06 10:00:00,183.13,185.96,182.03,185.44,108938.0,164.5971,167.1407,163.6084,166.6733,108938.0
2020-04-06 10:30:00,185.22,187.11,185.07,186.25,49491.0,166.4756,168.1743,166.3407,167.4013,49491.0
2020-04-06 11:00:00,186.45,186.96,186.02,186.81,41891.0,167.5811,168.0395,167.1946,167.9047,41891.0
2020-04-06 11:30:00,187.0,187.21,185.75,185.9,144844.0,168.0754,168.2642,166.9519,167.0867,144844.0
2020-04-06 12:00:00,185.9,186.41,185.38,185.38,35413.0,167.0867,167.5451,166.6194,166.6194,35413.0
2020-04-06 12:30:00,185.44,186.03,185.28,185.84,26131.0,166.6733,167.2036,166.5295,167.0328,26131.0
2020-04-06 13:00:00,186.14,186.24,184.69,184.88,33324.0,167.3025,167.3923,165.9992,166.17,33324.0
2020-04-06 13:30:00,184.88,185.72,184.28,184.94,74964.0,166.17,166.925,165.6307,166.2239,74964.0
2020-04-06 14:00:00,185.0,185.0,182.0,182.05,63203.0,166.2778,166.2778,163.5814,163.6264,63203.0
2020-04-06 14:30:00,182.05,182.6,181.6,182.28,76648.0,163.6264,164.1207,163.2219,163.8331,76648.0
2020-04-06 15:00:00,182.28,182.96,181.74,182.91,117101.0,163.8331,164.4443,163.3477,164.3993,117101.0
2020-04-06 15:30:00,182.88,185.22,182.22,183.78,378997.0,164.3724,166.4756,163.7792,165.1813,378997.0
2020-04-07 09:30:00,190.63,190.64,186.4,186.81,117508.0,171.3381,171.3471,167.5361,167.9047,117508.0
2020-04-07 10:00:00,186.99,187.0,183.23,183.43,99271.0,168.0664,168.0754,164.687,164.8667,99271.0
2020-04-07 10:30:00,183.54,184.71,181.76,182.72,93040.0,164.9656,166.0172,163.3657,164.2286,93040.0
2020-04-07 11:00:00,183.0,183.65,181.52,182.58,110018.0,164.4802,165.0644,163.15,164.1027,110018.0
2020-04-07 11:30:00,182.75,183.67,181.75,181.75,109378.0,164.2555,165.0824,163.3567,163.3567,109378.0
2020-04-07 12:00:00,182.0,183.26,181.79,182.3,94595.0,163.5814,164.7139,163.3927,163.8511,94595.0
2020-04-07 12:30:00,182.34,182.43,181.04,181.78,89224.0,163.887,163.9679,162.7186,163.3837,89224.0
2020-04-07 13:00:00,181.78,182.31,181.36,181.53,24606.0,163.3837,163.8601,163.0062,163.159,24606.0
2020-04-07 13:30:00,181.76,182.63,181.53,181.97,72574.0,163.3657,164.1477,163.159,163.5545,72574.0
2020-04-07 14:00:00,181.97,182.44,181.07,182.11,34516.0,163.5545,163.9769,162.7455,163.6803,34516.0
2020-04-07 14:30:00,182.02,182.46,180.4,180.59,165154.0,163.5994,163.9949,162.1433,162.3141,165154.0
2020-04-07 15:00:00,180.77,183.13,180.23,180.23,168390.0,162.4759,164.5971,161.9906,161.9906,168390.0
2020-04-07 15:30:00,180.1,181.58,178.67,179.99,486847.0,161.8737,163.2039,160.5884,161.7748,486847.0
2020-04-08 09:30:00,181.0,182.45,179.54,180.87,65356.0,162.6826,163.9859,161.3704,162.5658,65356.0
2020-04-08 10:00:00,180.9,182.96,180.04,182.83,37865.0,162.5927,164.4443,161.8198,164.3274,37865.0
2020-04-08 10:30:00,182.76,183.72,182.27,183.44,52368.0,164.2645,165.1274,163.8241,164.8757,52368.0
2020-04-08 11:00:00,183.52,185.57,183.45,184.83,86820.0,164.9476,166.7901,164.8847,166.125,86820.0
2020-04-08 11:30:00,185.1,185.94,184.81,185.1,143743.0,166.3677,167.1227,166.1071,166.3677,143743.0
2020-04-08 12:00:00,185.05,186.18,184.36,185.86,82962.0,166.3228,167.3384,165.7026,167.0508,82962.0
2020-04-08 12:30:00,186.19,187.22,185.85,186.44,22669.0,167.3474,168.2732,167.0418,167.5721,22669.0
2020-04-08 13:00:00,186.61,187.9,186.26,187.56,16132.0,167.7249,168.8843,167.4103,168.5788,16132.0
2020-04-08 13:30:00,187.78,187.88,185.89,185.89,69009.0,168.7765,168.8664,167.0778,167.0778,69009.0
2020-04-08 14:00:00,185.96,187.43,185.81,187.37,27278.0,167.1407,168.4619,167.0059,168.408,27278.0
2020-04-08 14:30:00,187.41,188.48,187.31,188.48,34154.0,168.4439,169.4056,168.3541,169.4056,34154.0
2020-04-08 15:00:00,188.37,188.68,186.84,187.1,53088.0,169.3068,169.5854,167.9316,168.1653,53088.0
2020-04-08 15:30:00,187.1,187.79,184.62,185.12,222485.0,168.1653,168.7855,165.9363,166.3857,222485.0
2020-04-09 09:30:00,186.37,188.05,186.03,187.24,114084.0,167.5092,169.0192,167.2036,168.2911,114084.0
2020-04-09 10:00:00,187.21,188.3,186.37,188.05,97359.0,168.2642,169.2439,167.5092,169.0192,97359.0
2020-04-09 10:30:00,187.91,188.5,187.21,188.0,81363.0,168.8933,169.4236,168.2642,168.9742,81363.0
2020-04-09 11:00:00,188.12,188.65,187.36,188.34,69442.0,169.0821,169.5584,168.399,169.2798,69442.0
2020-04-09 11:30:00,188.32,189.24,187.88,188.96,44266.0,169.2618,170.0887,168.8664,169.8371,44266.0
2020-04-09 12:00:00,189.13,190.93,188.76,190.24,39458.0,169.9899,171.6077,169.6573,170.9875,39458.0
2020-04-09 12:30:00,190.11,191.79,190.11,191.48,25790.0,170.8707,172.3807,170.8707,172.102,25790.0
2020-04-09 13:00:00,191.34,192.87,191.21,192.69,37338.0,171.9762,173.3514,171.8594,173.1896,37338.0
2020-04-09 13:30:00,192.74,194.25,192.62,193.9,82638.0,173.2345,174.5917,173.1267,174.2771,82638.0
2020-04-09 14:00:00,193.91,194.22,191.54,191.75,66736.0,174.2861,174.5648,172.156,172.3447,66736.0
2020-04-09 14:30:00,191.73,192.34,190.31,192.34,84238.0,172.3267,172.875,171.0504,172.875,84238.0
2020-04-09 15:00:00,192.35,193.34,190.92,191.22,165062.0,172.884,173.7738,171.5987,171.8684,165062.0
2020-04-09 15:30:00,191.46,192.09,190.63,190.8,247037.0,172.0841,172.6503,171.3381,171.4909,247037.0
2020-04-13 09:30:00,190.44,190.76,188.47,188.5,43423.0,171.1673,171.4549,169.3967,169.4236,43423.0
2020-04-13 10:00:00,188.63,189.5,186.72,188.0,26564.0,169.5405,170.3224,167.8238,168.9742,26564.0
2020-04-13 10:30:00,188.03,188.68,187.45,187.77,31637.0,169.0012,169.5854,168.4799,168.7675,31637.0
2020-04-13 11:00:00,187.71,189.05,187.1,188.6,35058.0,168.7136,169.918,168.1653,169.5135,35058.0
2020-04-13 11:30:00,188.59,188.59,187.0,187.66,10912.0,169.5045,169.5045,168.0754,168.6686,10912.0
2020-04-13 12:00:00,187.13,188.67,187.09,187.73,21122.0,168.1923,169.5764,168.1563,168.7315,21122.0
2020-04-13 12:30:00,187.8,187.85,187.04,187.11,17490.0,168.7945,168.8394,168.1114,168.1743,17490.0
2020-04-13 13:00:00,187.15,187.15,185.03,185.39,24068.0,168.2102,168.2102,166.3048,166.6284,24068.0
2020-04-13 13:30:00,185.38,187.27,185.29,186.73,18972.0,166.6194,168.3181,166.5385,167.8327,18972.0
2020-04-13 14:00:00,187.04,187.86,186.63,187.24,23736.0,168.1114,168.8484,167.7429,168.2911,23736.0
2020-04-13 14:30:00,187.41,187.74,186.61,186.95,23407.0,168.4439,168.7405,167.7249,168.0305,23407.0
2020-04-13 15:00:00,187.15,187.15,185.82,186.72,31290.0,168.2102,168.2102,167.0148,167.8238,31290.0
2020-04-13 15:30:00,186.85,188.51,186.67,188.34,140147.0,167.9406,169.4326,167.7788,169.2798,140147.0
2020-04-14 09:30:00,192.67,195.03,191.48,193.49,48478.0,173.1716,175.2928,172.102,173.9086,48478.0
2020-04-14 10:00:00,193.28,195.85,193.04,195.15,29090.0,173.7199,176.0298,173.5042,175.4006,29090.0
2020-04-14 10:30:00,194.98,196.45,194.66,195.89,27673.0,175.2478,176.5691,174.9602,176.0657,27673.0
2020-04-14 11:00:00,195.88,196.97,195.01,195.52,27305.0,176.0568,177.0364,175.2748,175.7332,27305.0
2020-04-14 11:30:00,195.52,195.99,194.53,195.47,38373.0,175.7332,176.1556,174.8434,175.6883,38373.0
2020-04-14 12:00:00,195.58,196.81,195.58,196.81,38104.0,175.7871,176.8926,175.7871,176.8926,38104.0
2020-04-14 12:30:00,196.92,197.25,196.46,196.87,80408.0,176.9915,177.2881,176.5781,176.9466,80408.0
2020-04-14 13:00:00,196.75,196.94,195.88,196.32,27754.0,176.8387,177.0095,176.0568,176.4522,27754.0
2020-04-14 13:30:00,196.33,197.5,196.12,197.21,30211.0,176.4612,177.5128,176.2725,177.2522,30211.0
2020-04-14 14:00:00,197.22,197.22,196.23,196.46,36126.0,177.2611,177.2611,176.3713,176.5781,36126.0
2020-04-14 14:30:00,196.3,196.91,196.22,196.57,39966.0,176.4343,176.9825,176.3624,176.6769,39966.0
2020-04-14 15:00:00,196.46,196.93,195.89,196.73,60037.0,176.5781,177.0005,176.0657,176.8207,60037.0
2020-04-14 15:30:00,196.77,197.86,196.4,196.78,295608.0,176.8567,177.8364,176.5241,176.8657,295608.0
2020-04-15 09:30:00,198.46,198.46,193.07,193.89,122939.0,178.3757,178.3757,173.5311,174.2681,122939.0
2020-04-15 10:00:00,193.9,194.7,191.0,191.29,71266.0,174.2771,174.9962,171.6706,171.9313,71266.0
2020-04-15 10:30:00,191.03,192.48,190.76,191.87,62603.0,171.6976,173.0008,171.4549,172.4526,62603.0
2020-04-15 11:00:00,192.15,192.8,191.51,192.65,52888.0,172.7042,173.2885,172.129,173.1536,52888.0
2020-04-15 11:30:00,192.73,193.7,192.58,193.53,54584.0,173.2255,174.0974,173.0907,173.9446,54584.0
2020-04-15 12:00:00,193.69,194.28,193.11,194.05,32794.0,174.0884,174.6187,173.5671,174.412,32794.0
2020-04-15 12:30:00,193.84,195.17,193.34,195.17,38946.0,174.2232,175.4186,173.7738,175.4186,38946.0
2020-04-15 13:00:00,195.02,195.82,194.77,195.25,28707.0,175.2838,176.0028,175.0591,175.4905,28707.0
2020-04-15 13:30:00,195.13,195.23,194.58,195.21,50783.0,175.3827,175.4725,174.8883,175.4546,50783.0
2020-04-15 14:00:00,195.24,196.17,195.21,196.16,41249.0,175.4815,176.3174,175.4546,176.3084,41249.0
2020-04-15 14:30:00,196.08,196.24,195.5,195.94,50292.0,176.2365,176.3803,175.7152,176.1107,50292.0
2020-04-15 15:00:00,195.9,196.21,194.31,194.52,81462.0,176.0747,176.3534,174.6456,174.8344,81462.0
2020-04-15 15:30:00,194.48,195.01,193.97,194.99,185831.0,174.7984,175.2748,174.3401,175.2568,185831.0
2020-04-16 09:30:00,195.21,196.41,194.18,194.88,73244.0,175.4546,176.5331,174.5288,175.158,73244.0
2020-04-16 10:00:00,195.11,195.93,194.33,195.68,53371.0,175.3647,176.1017,174.6636,175.877,53371.0
2020-04-16 10:30:00,195.67,196.32,195.07,195.9,116665.0,175.868,176.4522,175.3287,176.0747,116665.0
2020-04-16 11:00:00,196.05,197.47,195.9,197.0,53261.0,176.2096,177.4858,176.0747,177.0634,53261.0
2020-04-16 11:30:00,196.98,197.65,196.29,197.56,52773.0,177.0454,177.6476,176.4253,177.5667,52773.0
2020-04-16 12:00:00,197.57,197.62,195.53,195.87,43929.0,177.5757,177.6207,175.7422,176.0478,43929.0
2020-04-16 12:30:00,195.9,197.7,195.28,197.44,59764.0,176.0747,177.6926,175.5175,177.4589,59764.0
2020-04-16 13:00:00,197.43,198.2,196.8,198.11,63277.0,177.4499,178.142,176.8837,178.0611,63277.0
2020-04-16 13:30:00,198.1,198.33,197.15,197.34,52973.0,178.0521,178.2588,177.1982,177.369,52973.0
2020-04-16 14:00:00,197.35,198.32,197.11,197.34,42748.0,177.378,178.2498,177.1623,177.369,42748.0
2020-04-16 14:30:00,197.33,197.64,196.06,196.98,65811.0,177.36,177.6386,176.2185,177.0454,65811.0
2020-04-16 15:00:00,196.98,197.19,196.4,197.19,60765.0,177.0454,177.2342,176.5241,177.2342,60765.0
2020-04-16 15:30:00,197.25,198.63,196.82,197.98,211563.0,177.2881,178.5285,176.9016,177.9442,211563.0
2020-04-17 09:30:00,202.1,203.78,200.82,202.53,135980.0,181.6473,183.1573,180.4968,182.0338,135980.0
2020-04-17 10:00:00,202.76,203.4,201.32,202.22,69908.0,182.2405,182.8157,180.9462,181.7551,69908.0
2020-04-17 10:30:00,202.11,203.06,201.94,202.72,61159.0,181.6563,182.5101,181.5035,182.2045,61159.0
2020-04-17 11:00:00,202.51,202.71,201.65,201.99,38219.0,182.0158,182.1956,181.2428,181.5484,38219.0
2020-04-17 11:30:00,201.98,202.44,201.26,201.41,48104.0,181.5394,181.9529,180.8923,181.0271,48104.0
2020-04-17 12:00:00,201.44,203.25,201.32,202.68,67328.0,181.0541,182.6809,180.9462,182.1686,67328.0
2020-04-17 12:30:00,202.72,203.86,202.72,202.8,48089.0,182.2045,183.2292,182.2045,182.2764,48089.0
2020-04-17 13:00:00,202.88,203.7,202.88,203.26,80418.0,182.3484,183.0854,182.3484,182.6899,80418.0
2020-04-17 13:30:00,203.29,203.97,202.96,203.31,88507.0,182.7169,183.328,182.4203,182.7348,88507.0
2020-04-17 14:00:00,203.31,203.31,201.66,201.66,100237.0,182.7348,182.7348,181.2518,181.2518,100237.0
2020-04-17 14:30:00,201.8,201.88,200.97,201.22,65307.0,181.3776,181.4496,180.6316,180.8563,65307.0
2020-04-17 15:00:00,201.15,202.43,201.08,202.28,76319.0,180.7934,181.9439,180.7305,181.8091,76319.0
2020-04-17 15:30:00,202.33,204.13,202.25,203.51,244064.0,181.854,183.4719,181.7821,182.9146,244064.0
2020-04-20 09:30:00,200.31,202.58,198.08,202.22,96895.0,180.0384,182.0787,178.0341,181.7551,96895.0
2020-04-20 10:00:00,202.03,202.12,200.22,200.34,24689.0,181.5844,181.6653,179.9575,180.0654,24689.0
2020-04-20 10:30:00,200.41,200.88,199.39,200.44,21281.0,180.1283,180.5508,179.2115,180.1553,21281.0
2020-04-20 11:00:00,200.38,200.4,199.03,199.36,25831.0,180.1014,180.1193,178.888,179.1846,25831.0
2020-04-20 11:30:00,199.27,200.88,199.12,200.59,44717.0,179.1037,180.5508,178.9689,180.2901,44717.0
2020-04-20 12:00:00,200.69,200.87,200.03,200.22,72641.0,180.38,180.5418,179.7868,179.9575,72641.0
2020-04-20 12:30:00,200.24,200.36,199.76,199.83,42836.0,179.9755,180.0834,179.5441,179.607,42836.0
2020-04-20 13:00:00,199.83,199.88,198.6,198.81,26752.0,179.607,179.652,178.5015,178.6902,26752.0
2020-04-20 13:30:00,198.71,199.12,198.46,198.86,97776.0,178.6004,178.9689,178.3757,178.7352,97776.0
2020-04-20 14:00:00,198.88,199.5,197.45,197.45,43875.0,178.7532,179.3104,177.4679,177.4679,43875.0
2020-04-20 14:30:00,197.49,198.31,196.41,196.43,27716.0,177.5038,178.2408,176.5331,176.5511,27716.0
2020-04-20 15:00:00,196.43,197.23,194.65,195.11,169914.0,176.5511,177.2701,174.9512,175.3647,169914.0
2020-04-20 15:30:00,195.1,196.2,194.77,194.84,115790.0,175.3557,176.3444,175.0591,175.122,115790.0
2020-04-21 09:30:00,192.11,194.62,191.65,193.1,83457.0,172.6683,174.9243,172.2548,173.5581,83457.0
2020-04-21 10:00:00,193.18,193.38,192.41,192.81,26239.0,173.63,173.8098,172.9379,173.2974,26239.0
2020-04-21 10:30:00,192.83,192.91,190.34,190.54,32784.0,173.3154,173.3873,171.0774,171.2572,32784.0
2020-04-21 11:00:00,190.37,190.78,188.67,188.85,46580.0,171.1044,171.4729,169.5764,169.7382,46580.0
2020-04-21 11:30:00,188.97,189.82,188.51,188.75,25575.0,169.8461,170.61,169.4326,169.6483,25575.0
2020-04-21 12:00:00,188.78,188.97,188.0,188.17,27744.0,169.6753,169.8461,168.9742,169.127,27744.0
2020-04-21 12:30:00,188.06,188.14,187.05,188.03,50411.0,169.0282,169.1001,168.1204,169.0012,50411.0
2020-04-21 13:00:00,188.03,189.3,187.61,188.79,43616.0,169.0012,170.1427,168.6237,169.6843,43616.0
2020-04-21 13:30:00,188.79,189.16,187.67,187.88,37677.0,169.6843,170.0168,168.6776,168.8664,37677.0
2020-04-21 14:00:00,187.75,188.76,187.38,188.45,39883.0,168.7495,169.6573,168.417,169.3787,39883.0
2020-04-21 14:30:00,188.35,188.43,186.73,186.84,36855.0,169.2888,169.3607,167.8327,167.9316,36855.0
2020-04-21 15:00:00,186.8,188.62,186.07,188.51,74212.0,167.8957,169.5315,167.2395,169.4326,74212.0
2020-04-21 15:30:00,188.46,189.26,187.29,188.01,257330.0,169.3877,170.1067,168.3361,168.9832,257330.0
2020-04-22 09:30:00,192.23,192.71,190.89,192.09,44342.0,172.7761,173.2076,171.5718,172.6503,44342.0
2020-04-22 10:00:00,192.38,193.28,191.92,193.14,32188.0,172.911,173.7199,172.4975,173.594,32188.0
2020-04-22 10:30:00,193.18,193.32,192.56,193.18,31175.0,173.63,173.7558,173.0727,173.63,31175.0
2020-04-22 11:00:00,193.24,193.8,192.87,193.45,21994.0,173.6839,174.1873,173.3514,173.8727,21994.0
2020-04-22 11:30:00,193.43,194.59,193.23,194.18,76517.0,173.8547,174.8973,173.6749,174.5288,76517.0
2020-04-22 12:00:00,194.36,194.46,193.7,194.09,33311.0,174.6906,174.7805,174.0974,174.4479,33311.0
2020-04-22 12:30:00,194.08,194.24,192.24,192.35,26235.0,174.4389,174.5827,172.7851,172.884,26235.0
2020-04-22 13:00:00,192.49,193.52,192.36,193.37,20809.0,173.0098,173.9356,172.893,173.8008,20809.0
2020-04-22 13:30:00,193.46,193.49,192.77,193.01,26953.0,173.8817,173.9086,173.2615,173.4772,26953.0
2020-04-22 14:00:00,193.22,193.23,192.17,192.42,33018.0,173.666,173.6749,172.7222,172.9469,33018.0
2020-04-22 14:30:00,192.32,193.67,192.32,193.2,22419.0,172.857,174.0704,172.857,173.648,22419.0
2020-04-22 15:00:00,193.23,193.59,193.0,193.25,33925.0,173.6749,173.9985,173.4682,173.6929,33925.0
2020-04-22 15:30:00,193.24,193.61,191.43,191.73,160318.0,173.6839,174.0165,172.0571,172.3267,160318.0
2020-04-23 09:30:00,193.44,194.24,191.77,192.06,40097.0,173.8637,174.5827,172.3627,172.6233,40097.0
2020-04-23 10:00:00,192.2,192.3,191.31,191.45,28716.0,172.7492,172.8391,171.9492,172.0751,28716.0
2020-04-23 10:30:00,191.44,191.67,191.0,191.25,84441.0,172.0661,172.2728,171.6706,171.8953,84441.0
2020-04-23 11:00:00,191.26,191.49,189.95,191.39,96960.0,171.9043,172.111,170.7269,172.0212,96960.0
2020-04-23 11:30:00,191.51,192.06,190.45,192.01,34959.0,172.129,172.6233,171.1763,172.5784,34959.0
2020-04-23 12:00:00,191.96,192.3,191.85,192.18,33204.0,172.5335,172.8391,172.4346,172.7312,33204.0
2020-04-23 12:30:00,192.15,192.34,190.04,191.05,66586.0,172.7042,172.875,170.8078,171.7156,66586.0
2020-04-23 13:00:00,191.03,191.49,189.66,190.13,51488.0,171.6976,172.111,170.4662,170.8887,51488.0
2020-04-23 13:30:00,190.12,190.44,189.21,189.65,26451.0,170.8797,171.1673,170.0618,170.4572,26451.0
2020-04-23 14:00:00,189.79,190.58,189.24,190.53,44327.0,170.5831,171.2931,170.0887,171.2482,44327.0
2020-04-23 14:30:00,190.42,190.84,189.85,190.53,42861.0,171.1493,171.5268,170.637,171.2482,42861.0
2020-04-23 15:00:00,190.52,190.98,188.7,189.22,59644.0,171.2392,171.6526,169.6034,170.0708,59644.0
2020-04-23 15:30:00,189.22,190.24,189.03,189.21,199218.0,170.0708,170.9875,169.9,170.0618,199218.0
2020-04-24 09:30:00,190.0,190.45,186.86,187.39,48584.0,170.7718,171.1763,167.9496,168.426,48584.0
2020-04-24 10:00:00,188.04,188.54,187.58,187.8,45613.0,169.0102,169.4596,168.5967,168.7945,45613.0
2020-04-24 10:30:00,187.63,188.24,186.81,186.91,77100.0,168.6417,169.1899,167.9047,167.9945,77100.0
2020-04-24 11:00:00,186.84,187.95,186.42,187.72,59682.0,167.9316,168.9293,167.5541,168.7226,59682.0
2020-04-24 11:30:00,187.82,188.29,187.6,188.29,19731.0,168.8124,169.2349,168.6147,169.2349,19731.0
2020-04-24 12:00:00,188.29,188.68,187.83,188.45,56927.0,169.2349,169.5854,168.8214,169.3787,56927.0
2020-04-24 12:30:00,188.47,188.48,187.78,187.81,25222.0,169.3967,169.4056,168.7765,168.8035,25222.0
2020-04-24 13:00:00,187.88,188.14,187.38,188.09,44928.0,168.8664,169.1001,168.417,169.0551,44928.0
2020-04-24 13:30:00,188.08,189.37,187.7,189.22,44389.0,169.0461,170.2056,168.7046,170.0708,44389.0
2020-04-24 14:00:00,189.3,190.27,189.25,189.32,32485.0,170.1427,171.0145,170.0977,170.1606,32485.0
2020-04-24 14:30:00,189.37,189.91,189.3,189.69,70785.0,170.2056,170.6909,170.1427,170.4932,70785.0
2020-04-24 15:00:00,189.61,189.65,188.93,189.16,44323.0,170.4213,170.4572,169.8101,170.0168,44323.0
2020-04-24 15:30:00,189.22,190.47,188.98,189.82,145650.0,170.0708,171.1943,169.855,170.61,145650.0
2020-04-27 09:30:00,190.64,192.36,190.54,191.44,40583.0,171.3471,172.893,171.2572,172.0661,40583.0
2020-04-27 10:00:00,191.66,192.36,191.54,191.9,29657.0,172.2638,172.893,172.156,172.4795,29657.0
2020-04-27 10:30:00,192.29,193.4,192.01,192.24,24672.0,172.8301,173.8277,172.5784,172.7851,24672.0
2020-04-27 11:00:00,192.38,192.95,191.99,192.94,21927.0,172.911,173.4233,172.5604,173.4143,21927.0
2020-04-27 11:30:00,192.98,193.99,192.78,193.68,26250.0,173.4502,174.358,173.2705,174.0794,26250.0
2020-04-27 12:00:00,193.71,193.87,193.18,193.47,20651.0,174.1064,174.2502,173.63,173.8907,20651.0
2020-04-27 12:30:00,193.55,193.87,193.1,193.1,27447.0,173.9626,174.2502,173.5581,173.5581,27447.0
2020-04-27 13:00:00,193.11,193.11,191.56,191.69,41603.0,173.5671,173.5671,172.1739,172.2908,41603.0
2020-04-27 13:30:00,191.75,192.66,191.75,192.49,17394.0,172.3447,173.1626,172.3447,173.0098,17394.0
2020-04-27 14:00:00,192.7,193.17,192.58,192.68,26360.0,173.1986,173.621,173.0907,173.1806,26360.0
2020-04-27 14:30:00,192.74,193.4,192.74,193.3,32977.0,173.2345,173.8277,173.2345,173.7379,32977.0
2020-04-27 15:00:00,193.34,193.6,193.09,193.36,32811.0,173.7738,174.0075,173.5491,173.7918,32811.0
2020-04-27 15:30:00,193.36,193.72,192.44,192.45,155588.0,173.7918,174.1154,172.9649,172.9739,155588.0
2020-04-28 09:30:00,195.0,198.1,195.0,196.24,61505.0,175.2658,178.0521,175.2658,176.3803,61505.0
2020-04-28 10:00:00,196.23,197.45,196.22,197.14,50879.0,176.3713,177.4679,176.3624,177.1892,50879.0
2020-04-28 10:30:00,197.16,197.18,194.63,194.8,40530.0,177.2072,177.2252,174.9333,175.0861,40530.0
2020-04-28 11:00:00,194.84,196.29,194.83,195.71,54519.0,175.122,176.4253,175.113,175.904,54519.0
2020-04-28 11:30:00,195.64,196.38,195.25,195.57,53348.0,175.841,176.5062,175.4905,175.7781,53348.0
2020-04-28 12:00:00,195.43,195.55,194.17,194.58,22612.0,175.6523,175.7602,174.5198,174.8883,22612.0
2020-04-28 12:30:00,194.51,195.56,194.4,195.45,20272.0,174.8254,175.7691,174.7265,175.6703,20272.0
2020-04-28 13:00:00,195.43,195.58,194.86,195.0,23614.0,175.6523,175.7871,175.14,175.2658,23614.0
2020-04-28 13:30:00,195.02,195.64,194.77,195.39,20769.0,175.2838,175.841,175.0591,175.6163,20769.0
2020-04-28 14:00:00,195.42,196.94,195.36,196.94,18745.0,175.6433,177.0095,175.5894,177.0095,18745.0
2020-04-28 14:30:00,197.0,197.29,196.6,197.02,40833.0,177.0634,177.3241,176.7039,177.0814,40833.0
2020-04-28 15:00:00,196.97,197.64,196.92,197.18,43241.0,177.0364,177.6386,176.9915,177.2252,43241.0
2020-04-28 15:30:00,197.19,197.39,195.44,195.72,103139.0,177.2342,177.4139,175.6613,175.913,103139.0
2020-04-29 09:30:00,195.66,196.05,193.62,195.68,56468.0,175.859,176.2096,174.0255,175.877,56468.0
2020-04-29 10:00:00,195.8,195.98,194.61,194.75,45688.0,175.9849,176.1466,174.9153,175.0411,45688.0
2020-04-29 10:30:00,194.88,196.25,194.47,196.13,35740.0,175.158,176.3893,174.7895,176.2815,35740.0
2020-04-29 11:00:00,196.03,197.83,195.55,197.68,32976.0,176.1916,177.8094,175.7602,177.6746,32976.0
2020-04-29 11:30:00,197.82,198.07,197.4,197.59,26993.0,177.8004,178.0251,177.4229,177.5937,26993.0
2020-04-29 12:00:00,197.59,198.25,197.03,197.09,41037.0,177.5937,178.1869,177.0904,177.1443,41037.0
2020-04-29 12:30:00,197.13,197.48,196.72,196.99,29959.0,177.1803,177.4948,176.8117,177.0544,29959.0
2020-04-29 13:00:00,197.0,197.8,197.0,197.23,26280.0,177.0634,177.7825,177.0634,177.2701,26280.0
2020-04-29 13:30:00,197.2,197.2,195.93,196.14,31108.0,177.2432,177.2432,176.1017,176.2904,31108.0
2020-04-29 14:00:00,196.23,196.95,195.0,196.18,38774.0,176.3713,177.0185,175.2658,176.3264,38774.0
2020-04-29 14:30:00,196.2,196.65,195.75,196.18,20092.0,176.3444,176.7488,175.9399,176.3264,20092.0
2020-04-29 15:00:00,196.29,196.92,196.2,196.8,51130.0,176.4253,176.9915,176.3444,176.8837,51130.0
2020-04-29 15:30:00,196.77,196.77,195.14,195.49,193608.0,176.8567,176.8567,175.3916,175.7062,193608.0
2020-04-30 09:30:00,193.24,193.62,192.19,192.34,59711.0,173.6839,174.0255,172.7402,172.875,59711.0
2020-04-30 10:00:00,192.33,193.15,191.76,193.01,48227.0,172.866,173.603,172.3537,173.4772,48227.0
2020-04-30 10:30:00,193.13,193.63,192.58,192.86,47877.0,173.5851,174.0345,173.0907,173.3424,47877.0
2020-04-30 11:00:00,192.86,194.4,192.86,193.12,58402.0,173.3424,174.7265,173.3424,173.5761,58402.0
2020-04-30 11:30:00,193.1,194.13,192.76,192.76,23637.0,173.5581,174.4839,173.2525,173.2525,23637.0
2020-04-30 12:00:00,192.71,192.89,192.09,192.56,25344.0,173.2076,173.3693,172.6503,173.0727,25344.0
2020-04-30 12:30:00,192.63,194.09,192.28,194.08,21471.0,173.1357,174.4479,172.8211,174.4389,21471.0
2020-04-30 13:00:00,193.96,194.25,193.27,193.79,28809.0,174.3311,174.5917,173.7109,174.1783,28809.0
2020-04-30 13:30:00,193.79,193.92,193.26,193.75,18050.0,174.1783,174.2951,173.7019,174.1423,18050.0
2020-04-30 14:00:00,193.62,194.16,193.44,193.9,27832.0,174.0255,174.5108,173.8637,174.2771,27832.0
2020-04-30 14:30:00,194.0,194.36,193.19,193.29,26305.0,174.367,174.6906,173.639,173.7289,26305.0
2020-04-30 15:00:00,193.36,194.07,193.03,193.87,37556.0,173.7918,174.4299,173.4952,174.2502,37556.0
2020-04-30 15:30:00,193.87,194.24,192.97,193.63,147332.0,174.2502,174.5827,173.4413,174.0345,147332.0
2020-05-01 09:30:00,190.78,190.96,187.7,189.22,76042.0,171.4729,171.6347,168.7046,170.0708,76042.0
2020-05-01 10:00:00,189.23,189.84,187.67,188.32,56694.0,170.0797,170.628,168.6776,169.2618,56694.0
2020-05-01 10:30:00,188.39,188.68,187.87,187.94,57078.0,169.3248,169.5854,168.8574,168.9203,57078.0
2020-05-01 11:00:00,187.92,188.15,187.31,187.65,33704.0,168.9023,169.109,168.3541,168.6596,33704.0
2020-05-01 11:30:00,187.7,188.21,186.78,187.09,25312.0,168.7046,169.163,167.8777,168.1563,25312.0
2020-05-01 12:00:00,187.01,187.71,186.77,187.56,34789.0,168.0844,168.7136,167.8687,168.5788,34789.0
2020-05-01 12:30:00,187.56,188.5,187.54,188.5,29701.0,168.5788,169.4236,168.5608,169.4236,29701.0
2020-05-01 13:00:00,188.41,189.56,188.41,189.56,30916.0,169.3427,170.3763,169.3427,170.3763,30916.0
2020-05-01 13:30:00,189.49,189.68,188.8,189.29,20826.0,170.3134,170.4842,169.6933,170.1337,20826.0
2020-05-01 14:00:00,189.29,189.72,189.18,189.56,16172.0,170.1337,170.5202,170.0348,170.3763,16172.0
2020-05-01 14:30:00,189.53,189.53,188.86,189.2,31520.0,170.3494,170.3494,169.7472,170.0528,31520.0
2020-05-01 15:00:00,189.14,190.1,189.1,189.89,27589.0,169.9989,170.8617,169.9629,170.673,27589.0
2020-05-01 15:30:00,189.94,189.99,188.42,189.43,99972.0,170.7179,170.7628,169.3517,170.2595,99972.0
2020-05-04 09:30:00,187.54,188.09,186.11,186.26,66539.0,168.5608,169.0551,167.2755,167.4103,66539.0
2020-05-04 10:00:00,186.27,186.37,184.85,185.43,72383.0,167.4193,167.5092,166.143,166.6643,72383.0
2020-05-04 10:30:00,185.22,185.35,184.14,184.34,54634.0,166.4756,166.5924,165.5049,165.6846,54634.0
2020-05-04 11:00:00,184.21,185.22,184.01,184.58,56063.0,165.5678,166.4756,165.388,165.9003,56063.0
2020-05-04 11:30:00,184.63,185.03,184.27,184.8,47830.0,165.9453,166.3048,165.6217,166.0981,47830.0
2020-05-04 12:00:00,184.86,185.97,184.84,185.7,29641.0,166.152,167.1497,166.134,166.907,29641.0
2020-05-04 12:30:00,185.7,185.8,184.67,185.1,40957.0,166.907,166.9969,165.9812,166.3677,40957.0
2020-05-04 13:00:00,185.09,185.15,184.37,184.7,52618.0,166.3587,166.4126,165.7116,166.0082,52618.0
2020-05-04 13:30:00,184.7,184.9,183.79,184.82,51049.0,166.0082,166.1879,165.1903,166.116,51049.0
2020-05-04 14:00:00,184.79,185.42,184.53,185.08,47107.0,166.0891,166.6553,165.8554,166.3497,47107.0
2020-05-04 14:30:00,185.08,186.06,184.76,185.61,37449.0,166.3497,167.2306,166.0621,166.8261,37449.0
2020-05-04 15:00:00,185.62,186.5,185.55,186.36,43401.0,166.8351,167.626,166.7722,167.5002,43401.0
2020-05-04 15:30:00,186.25,187.1,185.44,187.1,87075.0,167.4013,168.1653,166.6733,168.1653,87075.0
2020-05-05 09:30:00,185.58,190.38,184.05,190.34,104646.0,166.7991,171.1134,165.424,171.0774,104646.0
2020-05-05 10:00:00,189.95,190.83,189.51,189.65,55833.0,170.7269,171.5178,170.3314,170.4572,55833.0
2020-05-05 10:30:00,189.78,190.01,188.64,189.47,42260.0,170.5741,170.7808,169.5495,170.2955,42260.0
2020-05-05 11:00:00,189.58,191.0,189.19,189.7,133101.0,170.3943,171.6706,170.0438,170.5022,133101.0
2020-05-05 11:30:00,189.83,190.07,188.69,189.85,77641.0,170.619,170.8347,169.5944,170.637,77641.0
2020-05-05 12:00:00,189.82,190.08,189.4,189.42,57737.0,170.61,170.8437,170.2325,170.2505,57737.0
2020-05-05 12:30:00,189.26,191.65,189.15,191.22,71948.0,170.1067,172.2548,170.0078,171.8684,71948.0
2020-05-05 13:00:00,191.3,191.8,190.72,191.21,32604.0,171.9403,172.3897,171.419,171.8594,32604.0
2020-05-05 13:30:00,191.27,192.93,190.99,192.93,32701.0,171.9133,173.4053,171.6616,173.4053,32701.0
2020-05-05 14:00:00,192.95,192.95,190.91,191.07,48174.0,173.4233,173.4233,171.5897,171.7335,48174.0
2020-05-05 14:30:00,191.1,191.1,190.01,190.64,90554.0,171.7605,171.7605,170.7808,171.3471,90554.0
2020-05-05 15:00:00,190.64,190.66,188.6,188.81,100086.0,171.3471,171.365,169.5135,169.7022,100086.0
2020-05-05 15:30:00,188.8,190.24,188.6,189.25,141629.0,169.6933,170.9875,169.5135,170.0977,141629.0
2020-05-06 09:30:00,189.94,190.0,186.8,187.22,79575.0,170.7179,170.7718,167.8957,168.2732,79575.0
2020-05-06 10:00:00,187.23,187.63,186.38,187.17,62218.0,168.2821,168.6417,167.5182,168.2282,62218.0
2020-05-06 10:30:00,187.18,188.08,187.06,187.65,44010.0,168.2372,169.0461,168.1294,168.6596,44010.0
2020-05-06 11:00:00,187.66,187.93,186.11,186.56,44420.0,168.6686,168.9113,167.2755,167.68,44420.0
2020-05-06 11:30:00,186.47,187.96,186.32,186.94,56799.0,167.5991,168.9383,167.4642,168.0215,56799.0
2020-05-06 12:00:00,186.88,187.16,186.61,186.79,36530.0,167.9676,168.2192,167.7249,167.8867,36530.0
2020-05-06 12:30:00,186.76,186.9,186.39,186.71,34353.0,167.8597,167.9855,167.5272,167.8148,34353.0
2020-05-06 13:00:00,186.77,186.8,186.2,186.8,34023.0,167.8687,167.8957,167.3564,167.8957,34023.0
2020-05-06 13:30:00,186.8,186.87,186.2,186.33,34640.0,167.8957,167.9586,167.3564,167.4732,34640.0
2020-05-06 14:00:00,186.24,186.3,184.6,184.65,56279.0,167.3923,167.4463,165.9183,165.9632,56279.0
2020-05-06 14:30:00,184.59,185.31,184.31,184.99,51685.0,165.9093,166.5565,165.6577,166.2688,51685.0
2020-05-06 15:00:00,184.98,185.09,184.26,184.34,32848.0,166.2598,166.3587,165.6127,165.6846,32848.0
2020-05-06 15:30:00,184.28,184.28,182.23,182.45,140580.0,165.6307,165.6307,163.7882,163.9859,140580.0
2020-05-07 09:30:00,185.0,185.75,184.0,184.45,76251.0,166.2778,166.9519,165.379,165.7835,76251.0
2020-05-07 10:00:00,184.52,184.64,183.44,184.09,47553.0,165.8464,165.9543,164.8757,165.4599,47553.0
2020-05-07 10:30:00,184.1,184.5,183.46,183.47,96853.0,165.4689,165.8284,164.8937,164.9027,96853.0
2020-05-07 11:00:00,183.46,184.59,183.1,184.38,71258.0,164.8937,165.9093,164.5701,165.7206,71258.0
2020-05-07 11:30:00,184.44,184.76,183.88,184.61,32596.0,165.7745,166.0621,165.2712,165.9273,32596.0
2020-05-07 12:00:00,184.61,185.16,184.19,184.87,73230.0,165.9273,166.4216,165.5498,166.161,73230.0
2020-05-07 12:30:00,184.97,185.42,184.62,185.38,51056.0,166.2509,166.6553,165.9363,166.6194,51056.0
2020-05-07 13:00:00,185.37,185.58,184.81,184.9,29195.0,166.6104,166.7991,166.1071,166.1879,29195.0
2020-05-07 13:30:00,184.9,185.29,184.73,184.91,33276.0,166.1879,166.5385,166.0351,166.1969,33276.0
2020-05-07 14:00:00,184.9,184.9,184.18,184.25,68167.0,166.1879,166.1879,165.5408,165.6037,68167.0
2020-05-07 14:30:00,184.28,184.28,183.44,183.54,39768.0,165.6307,165.6307,164.8757,164.9656,39768.0
2020-05-07 15:00:00,183.55,183.89,182.99,183.12,74868.0,164.9746,165.2802,164.4712,164.5881,74868.0
2020-05-07 15:30:00,183.12,183.15,182.01,182.49,176424.0,164.5881,164.615,163.5904,164.0218,176424.0
2020-05-08 09:30:00,184.35,184.62,183.0,183.63,85617.0,165.6936,165.9363,164.4802,165.0465,85617.0
2020-05-08 10:00:00,183.77,184.13,182.33,182.75,47747.0,165.1723,165.4959,163.878,164.2555,47747.0
2020-05-08 10:30:00,182.8,182.93,182.09,182.19,101546.0,164.3005,164.4173,163.6623,163.7522,101546.0
2020-05-08 11:00:00,182.14,182.4,181.96,182.01,94521.0,163.7073,163.9409,163.5455,163.5904,94521.0
2020-05-08 11:30:00,182.01,182.74,181.96,182.47,65114.0,163.5904,164.2465,163.5455,164.0039,65114.0
2020-05-08 12:00:00,182.48,182.59,181.39,181.72,89707.0,164.0129,164.1117,163.0332,163.3298,89707.0
2020-05-08 12:30:00,181.72,182.08,181.31,181.33,49416.0,163.3298,163.6533,162.9613,162.9792,49416.0
2020-05-08 13:00:00,181.38,181.63,180.72,181.12,77189.0,163.0242,163.2489,162.431,162.7905,77189.0
2020-05-08 13:30:00,181.12,181.16,180.27,180.49,133291.0,162.7905,162.8264,162.0265,162.2242,133291.0
2020-05-08 14:00:00,180.5,181.6,180.49,181.03,66687.0,162.2332,163.2219,162.2242,162.7096,66687.0
2020-05-08 14:30:00,181.04,181.1,180.36,180.47,100218.0,162.7186,162.7725,162.1074,162.2063,100218.0
2020-05-08 15:00:00,180.48,180.99,180.24,180.77,149840.0,162.2153,162.6736,161.9995,162.4759,149840.0
2020-05-08 15:30:00,180.77,181.45,180.61,180.77,331505.0,162.4759,163.0871,162.3321,162.4759,331505.0
2020-05-11 09:30:00,180.0,181.34,178.25,179.71,138414.0,161.7838,162.9882,160.2109,161.5232,138414.0
2020-05-11 10:00:00,179.57,180.12,179.07,179.44,79158.0,161.3973,161.8917,160.9479,161.2805,79158.0
2020-05-11 10:30:00,179.4,179.85,178.34,178.42,45669.0,161.2446,161.649,160.2918,160.3637,45669.0
2020-05-11 11:00:00,178.53,178.75,178.03,178.67,71039.0,160.4626,160.6603,160.0132,160.5884,71039.0
2020-05-11 11:30:00,178.6,179.38,178.49,179.12,92134.0,160.5255,161.2266,160.4266,160.9929,92134.0
2020-05-11 12:00:00,179.24,179.84,178.93,179.84,43908.0,161.1007,161.64,160.8221,161.64,43908.0
2020-05-11 12:30:00,179.95,180.89,179.83,180.6,58969.0,161.7389,162.5838,161.631,162.3231,58969.0
2020-05-11 13:00:00,180.59,180.81,180.2,180.51,67709.0,162.3141,162.5119,161.9636,162.2422,67709.0
2020-05-11 13:30:00,180.51,180.75,180.18,180.23,146306.0,162.2422,162.4579,161.9456,161.9906,146306.0
2020-05-11 14:00:00,180.17,180.57,179.69,179.87,121207.0,161.9366,162.2961,161.5052,161.667,121207.0
2020-05-11 14:30:00,179.89,180.42,179.88,180.01,53736.0,161.685,162.1613,161.676,161.7928,53736.0
2020-05-11 15:00:00,180.01,180.41,179.88,179.94,95280.0,161.7928,162.1523,161.676,161.7299,95280.0
2020-05-11 15:30:00,179.89,180.4,179.22,179.39,168598.0,161.685,162.1433,161.0828,161.2356,168598.0
2020-05-12 09:30:00,180.0,180.95,179.45,179.87,79303.0,161.7838,162.6377,161.2895,161.667,79303.0
2020-05-12 10:00:00,179.98,181.16,179.98,180.22,102278.0,161.7659,162.8264,161.7659,161.9816,102278.0
2020-05-12 10:30:00,180.23,181.84,180.22,181.8,56142.0,161.9906,163.4376,161.9816,163.4017,56142.0
2020-05-12 11:00:00,181.74,183.07,181.67,182.78,146767.0,163.3477,164.5431,163.2848,164.2825,146767.0
2020-05-12 11:30:00,182.74,183.88,182.67,183.65,57760.0,164.2465,165.2712,164.1836,165.0644,57760.0
2020-05-12 12:00:00,183.63,184.05,183.45,183.59,97723.0,165.0465,165.424,164.8847,165.0105,97723.0
2020-05-12 12:30:00,183.56,183.79,183.19,183.55,41371.0,164.9836,165.1903,164.651,164.9746,41371.0
2020-05-12 13:00:00,183.53,183.62,183.03,183.47,72658.0,164.9566,165.0375,164.5072,164.9027,72658.0
2020-05-12 13:30:00,183.42,184.03,183.39,183.6,74302.0,164.8577,165.406,164.8308,165.0195,74302.0
2020-05-12 14:00:00,183.6,183.6,183.18,183.52,66516.0,165.0195,165.0195,164.642,164.9476,66516.0
2020-05-12 14:30:00,183.52,183.98,183.11,183.13,58750.0,164.9476,165.361,164.5791,164.5971,58750.0
2020-05-12 15:00:00,183.09,183.1,181.26,181.34,111222.0,164.5611,164.5701,162.9163,162.9882,111222.0
2020-05-12 15:30:00,181.3,181.7,180.61,180.76,209604.0,162.9523,163.3118,162.3321,162.4669,209604.0
2020-05-13 09:30:00,180.13,180.88,176.88,177.31,84475.0,161.9007,162.5748,158.9796,159.3661,84475.0
2020-05-13 10:00:00,177.5,178.66,177.45,178.13,35414.0,159.5368,160.5794,159.4919,160.1031,35414.0
2020-05-13 10:30:00,178.26,178.62,177.21,177.27,37429.0,160.2199,160.5435,159.2762,159.3301,37429.0
2020-05-13 11:00:00,177.27,178.04,176.91,177.59,55448.0,159.3301,160.0222,159.0065,159.6177,55448.0
2020-05-13 11:30:00,177.68,178.17,176.69,177.22,60184.0,159.6986,160.139,158.8088,159.2852,60184.0
2020-05-13 12:00:00,177.26,177.88,176.89,177.87,62868.0,159.3211,159.8784,158.9886,159.8694,62868.0
2020-05-13 12:30:00,177.9,178.92,177.63,178.89,35179.0,159.8964,160.8131,159.6537,160.7862,35179.0
2020-05-13 13:00:00,178.98,179.25,178.12,178.37,60900.0,160.8671,161.1097,160.0941,160.3188,60900.0
2020-05-13 13:30:00,178.3,178.65,175.88,176.05,81079.0,160.2559,160.5705,158.0808,158.2336,81079.0
2020-05-13 14:00:00,176.04,177.14,175.56,176.69,72428.0,158.2246,159.2133,157.7932,158.8088,72428.0
2020-05-13 14:30:00,176.64,177.15,176.54,176.74,67687.0,158.7639,159.2223,158.674,158.8537,67687.0
2020-05-13 15:00:00,176.77,177.77,176.41,176.98,70484.0,158.8807,159.7795,158.5571,159.0695,70484.0
2020-05-13 15:30:00,176.92,177.92,176.53,177.5,208884.0,159.0155,159.9143,158.665,159.5368,208884.0
2020-05-14 09:30:00,175.28,176.28,172.23,172.23,104112.0,157.5415,158.4403,154.8002,154.8002,104112.0
2020-05-14 10:00:00,172.4,173.27,171.82,172.77,105283.0,154.953,155.7349,154.4317,155.2855,105283.0
2020-05-14 10:30:00,172.77,175.23,172.77,174.91,93409.0,155.2855,157.4966,155.2855,157.2089,93409.0
2020-05-14 11:00:00,174.71,174.86,173.56,173.56,55489.0,157.0292,157.164,155.9956,155.9956,55489.0
2020-05-14 11:30:00,173.56,173.63,172.31,173.0,46500.0,155.9956,156.0585,154.8721,155.4922,46500.0
2020-05-14 12:00:00,172.99,175.1,172.79,174.61,51494.0,155.4832,157.3797,155.3035,156.9393,51494.0
2020-05-14 12:30:00,174.68,175.87,174.67,175.56,44101.0,157.0022,158.0718,156.9932,157.7932,44101.0
2020-05-14 13:00:00,175.5,176.69,175.41,176.68,36894.0,157.7392,158.8088,157.6583,158.7998,36894.0
2020-05-14 13:30:00,176.65,176.97,176.27,176.62,50590.0,158.7729,159.0605,158.4313,158.7459,50590.0
2020-05-14 14:00:00,176.65,177.26,176.18,176.79,86673.0,158.7729,159.3211,158.3504,158.8987,86673.0
2020-05-14 14:30:00,176.86,176.88,174.91,175.68,79826.0,158.9616,158.9796,157.2089,157.901,79826.0
2020-05-14 15:00:00,175.61,176.86,175.48,176.86,119228.0,157.8381,158.9616,157.7213,158.9616,119228.0
2020-05-14 15:30:00,176.84,177.99,176.37,177.84,238017.0,158.9436,159.9772,158.5212,159.8424,238017.0
2020-05-15 09:30:00,175.81,177.47,175.15,177.04,120551.0,158.0179,159.5099,157.4247,159.1234,120551.0
2020-05-15 10:00:00,177.12,177.4,175.59,176.13,50206.0,159.1953,159.447,157.8201,158.3055,50206.0
2020-05-15 10:30:00,175.9,176.59,175.5,175.52,108847.0,158.0988,158.7189,157.7392,157.7572,108847.0
2020-05-15 11:00:00,175.51,175.68,174.68,175.06,67296.0,157.7482,157.901,157.0022,157.3438,67296.0
2020-05-15 11:30:00,175.18,176.05,175.07,175.59,53029.0,157.4516,158.2336,157.3528,157.8201,53029.0
2020-05-15 12:00:00,175.56,176.73,175.53,176.32,35052.0,157.7932,158.8448,157.7662,158.4762,35052.0
2020-05-15 12:30:00,176.31,176.31,175.16,175.57,80666.0,158.4673,158.4673,157.4336,157.8021,80666.0
2020-05-15 13:00:00,175.55,176.27,175.55,176.08,56305.0,157.7842,158.4313,157.7842,158.2605,56305.0
2020-05-15 13:30:00,176.03,176.15,175.51,175.6,44476.0,158.2156,158.3235,157.7482,157.8291,44476.0
2020-05-15 14:00:00,175.62,175.91,175.21,175.36,68328.0,157.8471,158.1077,157.4786,157.6134,68328.0
2020-05-15 14:30:00,175.38,175.8,174.81,175.54,77586.0,157.6314,158.0089,157.1191,157.7752,77586.0
2020-05-15 15:00:00,175.58,176.65,175.45,176.35,93168.0,157.8111,158.7729,157.6943,158.5032,93168.0
2020-05-15 15:30:00,176.38,176.95,175.19,176.78,125967.0,158.5302,159.0425,157.4606,158.8897,125967.0
2020-05-18 09:30:00,182.68,182.68,180.92,181.26,65189.0,164.1926,164.1926,162.6107,162.9163,65189.0
2020-05-18 10:00:00,181.15,182.59,181.1,182.08,69208.0,162.8174,164.1117,162.7725,163.6533,69208.0
2020-05-18 10:30:00,182.11,182.5,181.76,181.96,69199.0,163.6803,164.0308,163.3657,163.5455,69199.0
2020-05-18 11:00:00,182.07,182.47,181.69,182.16,62743.0,163.6443,164.0039,163.3028,163.7252,62743.0
2020-05-18 11:30:00,182.14,182.24,179.75,180.46,120040.0,163.7073,163.7971,161.5591,162.1973,120040.0
2020-05-18 12:00:00,180.51,181.01,179.33,180.0,96489.0,162.2422,162.6916,161.1816,161.7838,96489.0
2020-05-18 12:30:00,180.03,180.04,179.34,179.93,54371.0,161.8108,161.8198,161.1906,161.7209,54371.0
2020-05-18 13:00:00,179.96,180.47,179.88,180.44,42781.0,161.7479,162.2063,161.676,162.1793,42781.0
2020-05-18 13:30:00,180.45,180.91,180.02,180.71,51575.0,162.1883,162.6017,161.8018,162.422,51575.0
2020-05-18 14:00:00,180.75,182.08,180.75,181.82,41512.0,162.4579,163.6533,162.4579,163.4196,41512.0
2020-05-18 14:30:00,181.84,182.21,181.63,181.98,39616.0,163.4376,163.7702,163.2489,163.5635,39616.0
2020-05-18 15:00:00,182.0,182.21,181.56,181.91,61828.0,163.5814,163.7702,163.186,163.5005,61828.0
2020-05-18 15:30:00,181.9,182.29,180.78,180.89,161794.0,163.4915,163.8421,162.4849,162.5838,161794.0
2020-05-19 09:30:00,181.33,182.69,180.58,181.4,101641.0,162.9792,164.2016,162.3051,163.0421,101641.0
2020-05-19 10:00:00,181.29,182.12,181.29,181.9,74578.0,162.9433,163.6893,162.9433,163.4915,74578.0
2020-05-19 10:30:00,181.92,182.25,181.52,182.21,66888.0,163.5095,163.8061,163.15,163.7702,66888.0
2020-05-19 11:00:00,182.19,182.33,181.92,182.25,61062.0,163.7522,163.878,163.5095,163.8061,61062.0
2020-05-19 11:30:00,182.21,182.46,182.02,182.17,55210.0,163.7702,163.9949,163.5994,163.7342,55210.0
2020-05-19 12:00:00,182.17,182.62,181.99,182.34,52435.0,163.7342,164.1387,163.5724,163.887,52435.0
2020-05-19 12:30:00,182.32,182.52,181.87,182.06,29097.0,163.869,164.0488,163.4646,163.6354,29097.0
2020-05-19 13:00:00,182.01,182.32,181.97,181.97,34636.0,163.5904,163.869,163.5545,163.5545,34636.0
2020-05-19 13:30:00,181.97,182.05,181.75,181.91,86876.0,163.5545,163.6264,163.3567,163.5005,86876.0
2020-05-19 14:00:00,181.91,182.39,181.89,182.16,54626.0,163.5005,163.932,163.4826,163.7252,54626.0
2020-05-19 14:30:00,182.25,183.3,182.0,182.18,47964.0,163.8061,164.7499,163.5814,163.7432,47964.0
2020-05-19 15:00:00,182.01,182.56,181.8,181.88,35009.0,163.5904,164.0848,163.4017,163.4736,35009.0
2020-05-19 15:30:00,181.81,182.0,179.76,179.89,146575.0,163.4107,163.5814,161.5681,161.685,146575.0
2020-05-20 09:30:00,182.09,182.87,179.69,179.84,97682.0,163.6623,164.3634,161.5052,161.64,97682.0
2020-05-20 10:00:00,179.85,180.75,179.33,179.57,87702.0,161.649,162.4579,161.1816,161.3973,87702.0
2020-05-20 10:30:00,179.55,179.75,178.82,179.46,67272.0,161.3794,161.5591,160.7232,161.2985,67272.0
2020-05-20 11:00:00,179.41,179.67,178.87,179.21,105272.0,161.2535,161.4872,160.7682,161.0738,105272.0
2020-05-20 11:30:00,179.27,179.59,179.04,179.18,36871.0,161.1277,161.4153,160.921,161.0468,36871.0
2020-05-20 12:00:00,179.22,179.41,178.82,179.41,77731.0,161.0828,161.2535,160.7232,161.2535,77731.0
2020-05-20 12:30:00,179.43,179.77,179.28,179.54,27866.0,161.2715,161.5771,161.1367,161.3704,27866.0
2020-05-20 13:00:00,179.54,179.76,179.11,179.61,27154.0,161.3704,161.5681,160.9839,161.4333,27154.0
2020-05-20 13:30:00,179.68,181.2,179.68,180.84,37966.0,161.4962,162.8624,161.4962,162.5388,37966.0
2020-05-20 14:00:00,180.79,181.25,179.81,180.07,56786.0,162.4939,162.9073,161.6131,161.8467,56786.0
2020-05-20 14:30:00,179.98,180.65,179.39,180.34,81851.0,161.7659,162.368,161.2356,162.0894,81851.0
2020-05-20 15:00:00,180.36,180.92,179.97,180.39,51612.0,162.1074,162.6107,161.7569,162.1344,51612.0
2020-05-20 15:30:00,180.39,180.54,178.96,179.18,192492.0,162.1344,162.2692,160.8491,161.0468,192492.0
2020-05-21 09:30:00,180.0,181.03,179.33,180.43,137581.0,161.7838,162.7096,161.1816,162.1703,137581.0
2020-05-21 10:00:00,180.18,180.8,179.86,180.09,45159.0,161.9456,162.5029,161.658,161.8647,45159.0
2020-05-21 10:30:00,180.16,181.04,179.9,181.04,74440.0,161.9276,162.7186,161.6939,162.7186,74440.0
2020-05-21 11:00:00,181.0,181.0,180.1,180.22,114535.0,162.6826,162.6826,161.8737,161.9816,114535.0
2020-05-21 11:30:00,180.19,182.5,180.19,182.26,71963.0,161.9546,164.0308,161.9546,163.8151,71963.0
2020-05-21 12:00:00,182.28,182.7,181.93,182.29,51460.0,163.8331,164.2106,163.5185,163.8421,51460.0
2020-05-21 12:30:00,182.23,182.44,181.39,182.08,30907.0,163.7882,163.9769,163.0332,163.6533,30907.0
2020-05-21 13:00:00,182.11,183.05,181.78,182.73,59291.0,163.6803,164.5252,163.3837,164.2376,59291.0
2020-05-21 13:30:00,182.75,183.64,182.6,183.42,35882.0,164.2555,165.0555,164.1207,164.8577,35882.0
2020-05-21 14:00:00,183.29,184.15,183.29,184.07,37888.0,164.7409,165.5138,164.7409,165.4419,37888.0
2020-05-21 14:30:00,184.14,184.28,182.93,183.21,46195.0,165.5049,165.6307,164.4173,164.669,46195.0
2020-05-21 15:00:00,183.26,184.91,183.26,184.62,94122.0,164.7139,166.1969,164.7139,165.9363,94122.0
2020-05-21 15:30:00,184.54,185.12,183.91,184.05,254486.0,165.8644,166.3857,165.2981,165.424,254486.0
2020-05-22 09:30:00,184.9,184.9,181.75,181.88,69035.0,166.1879,166.1879,163.3567,163.4736,69035.0
2020-05-22 10:00:00,181.77,181.77,180.34,180.7,46317.0,163.3747,163.3747,162.0894,162.413,46317.0
2020-05-22 10:30:00,180.87,182.02,180.79,180.8,33027.0,162.5658,163.5994,162.4939,162.5029,33027.0
2020-05-22 11:00:00,180.73,181.39,180.73,181.13,29624.0,162.44,163.0332,162.44,162.7995,29624.0
2020-05-22 11:30:00,181.15,181.36,180.4,180.63,34717.0,162.8174,163.0062,162.1433,162.3501,34717.0
2020-05-22 12:00:00,180.66,180.85,180.25,180.57,37184.0,162.377,162.5478,162.0085,162.2961,37184.0
2020-05-22 12:30:00,180.53,180.75,180.35,180.6,28724.0,162.2602,162.4579,162.0984,162.3231,28724.0
2020-05-22 13:00:00,180.64,180.83,180.21,180.28,30987.0,162.3591,162.5298,161.9726,162.0355,30987.0
2020-05-22 13:30:00,180.25,180.33,179.85,180.15,43730.0,162.0085,162.0804,161.649,161.9186,43730.0
2020-05-22 14:00:00,180.15,181.1,180.13,181.1,41487.0,161.9186,162.7725,161.9007,162.7725,41487.0
2020-05-22 14:30:00,181.11,181.4,180.7,181.22,53237.0,162.7815,163.0421,162.413,162.8804,53237.0
2020-05-22 15:00:00,181.19,181.37,180.11,180.17,27220.0,162.8534,163.0152,161.8827,161.9366,27220.0
2020-05-22 15:30:00,180.2,181.12,179.93,180.45,251183.0,161.9636,162.7905,161.7209,162.1883,251183.0
2020-05-26 09:30:00,184.9,184.9,182.77,184.28,114855.0,166.1879,166.1879,164.2735,165.6307,114855.0
2020-05-26 10:00:00,184.1,184.24,182.72,183.4,103071.0,165.4689,165.5947,164.2286,164.8397,103071.0
2020-05-26 10:30:00,183.43,184.74,183.08,184.72,63125.0,164.8667,166.0441,164.5521,166.0262,63125.0
2020-05-26 11:00:00,184.8,185.0,183.85,184.14,71550.0,166.0981,166.2778,165.2442,165.5049,71550.0
2020-05-26 11:30:00,184.22,184.36,183.54,183.59,54066.0,165.5768,165.7026,164.9656,165.0105,54066.0
2020-05-26 12:00:00,183.55,183.97,183.33,183.55,52640.0,164.9746,165.3521,164.7768,164.9746,52640.0
2020-05-26 12:30:00,183.55,184.8,183.47,184.76,85562.0,164.9746,166.0981,164.9027,166.0621,85562.0
2020-05-26 13:00:00,184.8,185.57,184.53,184.62,152248.0,166.0981,166.7901,165.8554,165.9363,152248.0
2020-05-26 13:30:00,184.61,185.71,184.47,185.26,221641.0,165.9273,166.916,165.8015,166.5115,221641.0
2020-05-26 14:00:00,185.3,185.71,184.75,185.47,88556.0,166.5475,166.916,166.0531,166.7003,88556.0
2020-05-26 14:30:00,185.42,186.04,185.28,185.98,46925.0,166.6553,167.2126,166.5295,167.1586,46925.0
2020-05-26 15:00:00,186.02,186.08,185.63,185.66,66883.0,167.1946,167.2485,166.8441,166.871,66883.0
2020-05-26 15:30:00,185.64,185.84,184.27,184.83,261989.0,166.8531,167.0328,165.6217,166.125,261989.0
2020-05-27 09:30:00,187.94,190.14,186.03,189.14,161434.0,168.9203,170.8977,167.2036,169.9989,161434.0
2020-05-27 10:00:00,189.23,190.42,188.92,189.7,135304.0,170.0797,171.1493,169.8011,170.5022,135304.0
2020-05-27 10:30:00,189.71,190.38,188.97,189.55,100234.0,170.5112,171.1134,169.8461,170.3674,100234.0
2020-05-27 11:00:00,189.65,190.3,189.39,190.12,61730.0,170.4572,171.0415,170.2236,170.8797,61730.0
2020-05-27 11:30:00,190.17,190.46,189.3,190.45,41555.0,170.9246,171.1853,170.1427,171.1763,41555.0
2020-05-27 12:00:00,190.37,191.16,190.16,190.8,75268.0,171.1044,171.8144,170.9156,171.4909,75268.0
2020-05-27 12:30:00,190.8,191.78,190.68,191.42,117359.0,171.4909,172.3717,171.383,172.0481,117359.0
2020-05-27 13:00:00,191.48,191.48,190.7,190.78,37491.0,172.102,172.102,171.401,171.4729,37491.0
2020-05-27 13:30:00,190.8,191.13,190.38,191.0,48926.0,171.4909,171.7875,171.1134,171.6706,48926.0
2020-05-27 14:00:00,191.01,191.4,189.9,190.03,155651.0,171.6796,172.0301,170.6819,170.7988,155651.0
2020-05-27 14:30:00,189.93,190.41,189.17,190.16,174893.0,170.7089,171.1403,170.0258,170.9156,174893.0
2020-05-27 15:00:00,190.16,191.23,190.15,191.23,101609.0,170.9156,171.8773,170.9066,171.8773,101609.0
2020-05-27 15:30:00,191.22,193.04,190.92,193.01,261949.0,171.8684,173.5042,171.5987,173.4772,261949.0
2020-05-28 09:30:00,196.84,196.87,193.0,195.11,146920.0,176.9196,176.9466,173.4682,175.3647,146920.0
2020-05-28 10:00:00,195.08,196.68,194.85,195.35,60372.0,175.3377,176.7758,175.131,175.5804,60372.0
2020-05-28 10:30:00,195.45,196.58,194.72,196.09,48424.0,175.6703,176.6859,175.0142,176.2455,48424.0
2020-05-28 11:00:00,196.2,196.48,195.13,195.99,72483.0,176.3444,176.596,175.3827,176.1556,72483.0
2020-05-28 11:30:00,196.05,196.06,195.29,195.56,25376.0,176.2096,176.2185,175.5265,175.7691,25376.0
2020-05-28 12:00:00,195.63,195.89,194.97,195.65,115771.0,175.8321,176.0657,175.2389,175.85,115771.0
2020-05-28 12:30:00,195.66,195.77,195.14,195.14,25801.0,175.859,175.9579,175.3916,175.3916,25801.0
2020-05-28 13:00:00,195.22,196.39,194.8,196.39,74826.0,175.4636,176.5151,175.0861,176.5151,74826.0
2020-05-28 13:30:00,196.4,197.22,196.4,197.05,67681.0,176.5241,177.2611,176.5241,177.1084,67681.0
2020-05-28 14:00:00,197.1,197.8,196.85,197.36,120419.0,177.1533,177.7825,176.9286,177.387,120419.0
2020-05-28 14:30:00,197.39,197.87,196.98,197.87,80893.0,177.4139,177.8454,177.0454,177.8454,80893.0
2020-05-28 15:00:00,197.79,197.93,196.55,196.55,48240.0,177.7735,177.8993,176.659,176.659,48240.0
2020-05-28 15:30:00,196.55,197.15,196.02,196.74,204819.0,176.659,177.1982,176.1826,176.8297,204819.0
2020-05-29 09:30:00,195.0,195.65,193.43,194.48,84070.0,175.2658,175.85,173.8547,174.7984,84070.0
2020-05-29 10:00:00,194.42,194.84,193.95,194.49,61632.0,174.7445,175.122,174.3221,174.8074,61632.0
2020-05-29 10:30:00,194.5,195.57,194.45,195.05,49987.0,174.8164,175.7781,174.7715,175.3108,49987.0
2020-05-29 11:00:00,195.09,196.09,195.0,195.86,42733.0,175.3467,176.2455,175.2658,176.0388,42733.0
2020-05-29 11:30:00,195.81,196.57,195.7,196.44,45936.0,175.9938,176.6769,175.895,176.5601,45936.0
2020-05-29 12:00:00,196.53,196.53,195.67,196.14,63892.0,176.641,176.641,175.868,176.2904,63892.0
2020-05-29 12:30:00,196.14,198.09,195.9,197.67,60689.0,176.2904,178.0431,176.0747,177.6656,60689.0
2020-05-29 13:00:00,197.53,197.53,196.27,196.27,50769.0,177.5398,177.5398,176.4073,176.4073,50769.0
2020-05-29 13:30:00,196.25,196.85,196.12,196.56,37650.0,176.3893,176.9286,176.2725,176.6679,37650.0
2020-05-29 14:00:00,196.47,197.85,196.39,197.79,52755.0,176.5871,177.8274,176.5151,177.7735,52755.0
2020-05-29 14:30:00,197.8,198.57,196.59,198.57,111079.0,177.7825,178.4745,176.6949,178.4745,111079.0
2020-05-29 15:00:00,198.67,199.05,197.94,198.74,83217.0,178.5644,178.906,177.9083,178.6273,83217.0
2020-05-29 15:30:00,198.72,199.9,198.21,199.09,376749.0,178.6093,179.6699,178.151,178.9419,376749.0
2020-06-01 09:30:00,197.27,198.53,196.67,197.01,83664.0,178.0745,179.2119,177.5329,177.8398,83664.0
2020-06-01 10:00:00,197.11,197.54,196.43,196.56,172856.0,177.9301,178.3183,177.3163,177.4336,172856.0
2020-06-01 10:30:00,196.58,196.58,195.59,196.4,59495.0,177.4517,177.4517,176.558,177.2892,59495.0
2020-06-01 11:00:00,196.35,196.4,195.58,196.03,68532.0,177.2441,177.2892,176.549,176.9552,68532.0
2020-06-01 11:30:00,196.1,196.78,195.73,196.28,44639.0,177.0184,177.6322,176.6844,177.1809,44639.0
2020-06-01 12:00:00,196.23,196.66,195.87,196.66,31770.0,177.1357,177.5239,176.8108,177.5239,31770.0
2020-06-01 12:30:00,196.67,197.33,196.64,197.19,24723.0,177.5329,178.1287,177.5059,178.0023,24723.0
2020-06-01 13:00:00,197.23,197.41,196.63,197.18,145735.0,178.0384,178.2009,177.4968,177.9933,145735.0
2020-06-01 13:30:00,197.09,197.93,196.97,197.66,25599.0,177.9121,178.6703,177.8037,178.4266,25599.0
2020-06-01 14:00:00,197.66,197.9,196.74,196.74,30169.0,178.4266,178.6432,177.5961,177.5961,30169.0
2020-06-01 14:30:00,196.8,197.1,196.59,196.94,28979.0,177.6503,177.9211,177.4607,177.7767,28979.0
2020-06-01 15:00:00,196.95,197.08,196.31,196.56,91404.0,177.7857,177.903,177.208,177.4336,91404.0
2020-06-01 15:30:00,196.5,196.69,195.99,196.12,237927.0,177.3795,177.551,176.9191,177.0364,237927.0
2020-06-02 09:30:00,196.19,196.62,193.02,193.32,215138.0,177.0996,177.4878,174.2381,174.5089,215138.0
2020-06-02 10:00:00,193.39,194.2,192.95,194.13,122711.0,174.5721,175.3033,174.1749,175.2401,122711.0
2020-06-02 10:30:00,194.26,194.48,193.57,194.02,349617.0,175.3574,175.556,174.7346,175.1408,349617.0
2020-06-02 11:00:00,194.02,196.2,193.87,195.88,70783.0,175.1408,177.1087,175.0054,176.8198,70783.0
2020-06-02 11:30:00,195.76,195.76,194.75,195.19,60312.0,176.7115,176.7115,175.7998,176.1969,60312.0
2020-06-02 12:00:00,195.12,195.12,194.64,195.06,42485.0,176.1338,176.1338,175.7005,176.0796,42485.0
2020-06-02 12:30:00,195.05,195.35,194.92,195.0,56916.0,176.0706,176.3414,175.9532,176.0254,56916.0
2020-06-02 13:00:00,194.99,195.33,194.87,195.22,30368.0,176.0164,176.3233,175.9081,176.224,30368.0
2020-06-02 13:30:00,195.18,195.27,194.71,194.78,35362.0,176.1879,176.2692,175.7637,175.8268,35362.0
2020-06-02 14:00:00,194.77,195.09,194.45,194.56,74473.0,175.8178,176.1067,175.5289,175.6282,74473.0
2020-06-02 14:30:00,194.6,195.0,194.17,194.9,35006.0,175.6644,176.0254,175.2762,175.9352,35006.0
2020-06-02 15:00:00,194.91,195.05,194.29,194.43,91753.0,175.9442,176.0706,175.3845,175.5109,91753.0
2020-06-02 15:30:00,194.43,194.58,193.53,194.57,307449.0,175.5109,175.6463,174.6985,175.6373,307449.0
2020-06-03 09:30:00,196.78,197.98,196.08,197.92,49133.0,177.6322,178.7155,177.0003,178.6613,49133.0
2020-06-03 10:00:00,197.91,199.67,197.91,199.45,49410.0,178.6523,180.241,178.6523,180.0424,49410.0
2020-06-03 10:30:00,199.44,200.08,199.03,199.45,50547.0,180.0334,180.6111,179.6633,180.0424,50547.0
2020-06-03 11:00:00,199.26,200.65,199.09,200.44,55145.0,179.8709,181.1257,179.7175,180.9361,55145.0
2020-06-03 11:30:00,200.49,201.76,200.44,201.49,41253.0,180.9812,182.1276,180.9361,181.8839,41253.0
2020-06-03 12:00:00,201.5,201.58,200.23,200.42,46390.0,181.8929,181.9652,180.7465,180.918,46390.0
2020-06-03 12:30:00,200.4,200.56,199.77,199.9,41240.0,180.9,181.0444,180.3313,180.4486,41240.0
2020-06-03 13:00:00,199.9,200.2,198.68,198.72,72747.0,180.4486,180.7194,179.3473,179.3835,72747.0
2020-06-03 13:30:00,198.73,199.81,198.63,199.62,101918.0,179.3925,180.3674,179.3022,180.1959,101918.0
2020-06-03 14:00:00,199.58,200.58,199.58,199.95,55893.0,180.1598,181.0625,180.1598,180.4938,55893.0
2020-06-03 14:30:00,199.98,200.57,199.86,199.87,77414.0,180.5209,181.0534,180.4125,180.4216,77414.0
2020-06-03 15:00:00,199.94,200.56,199.78,200.21,53429.0,180.4847,181.0444,180.3403,180.7285,53429.0
2020-06-03 15:30:00,200.25,200.94,199.93,200.61,208025.0,180.7646,181.3874,180.4757,181.0895,208025.0
2020-06-04 09:30:00,200.0,202.39,199.63,201.45,58551.0,180.5389,182.6963,180.2049,181.8478,58551.0
2020-06-04 10:00:00,201.45,201.45,199.73,199.97,121410.0,181.8478,181.8478,180.2952,180.5118,121410.0
2020-06-04 10:30:00,199.97,201.29,199.69,201.14,98771.0,180.5118,181.7034,180.2591,181.568,98771.0
2020-06-04 11:00:00,201.13,201.33,200.25,200.47,33848.0,181.5589,181.7395,180.7646,180.9632,33848.0
2020-06-04 11:30:00,200.41,200.68,200.04,200.24,34351.0,180.909,181.1527,180.575,180.7556,34351.0
2020-06-04 12:00:00,200.25,200.35,199.81,199.97,93817.0,180.7646,180.8548,180.3674,180.5118,93817.0
2020-06-04 12:30:00,199.89,200.33,199.48,200.22,87893.0,180.4396,180.8368,180.0695,180.7375,87893.0
2020-06-04 13:00:00,200.1,200.81,200.1,200.25,17448.0,180.6292,181.2701,180.6292,180.7646,17448.0
2020-06-04 13:30:00,200.26,200.83,199.98,200.17,36737.0,180.7736,181.2881,180.5209,180.6924,36737.0
2020-06-04 14:00:00,200.09,200.3,199.4,200.06,60763.0,180.6201,180.8097,179.9973,180.5931,60763.0
2020-06-04 14:30:00,199.98,200.08,199.38,199.42,83509.0,180.5209,180.6111,179.9792,180.0153,83509.0
2020-06-04 15:00:00,199.33,199.61,198.59,199.21,59858.0,179.9341,180.1869,179.2661,179.8258,59858.0
2020-06-04 15:30:00,199.3,199.82,198.91,199.68,215402.0,179.907,180.3764,179.555,180.25,215402.0
2020-06-05 09:30:00,205.69,205.82,204.33,205.21,160503.0,185.6752,185.7926,184.4476,185.2419,160503.0
2020-06-05 10:00:00,205.21,207.13,205.21,205.96,90886.0,185.2419,186.9751,185.2419,185.919,90886.0
2020-06-05 10:30:00,205.95,208.1,205.89,207.64,55201.0,185.9099,187.8507,185.8558,187.4355,55201.0
2020-06-05 11:00:00,207.8,208.22,207.34,207.67,93951.0,187.5799,187.9591,187.1647,187.4626,93951.0
2020-06-05 11:30:00,207.63,208.11,206.16,206.23,66735.0,187.4265,187.8598,186.0995,186.1627,66735.0
2020-06-05 12:00:00,206.26,206.41,204.56,205.23,110804.0,186.1898,186.3252,184.6552,185.26,110804.0
2020-06-05 12:30:00,205.23,205.38,204.56,205.23,71523.0,185.26,185.3954,184.6552,185.26,71523.0
2020-06-05 13:00:00,205.23,206.27,205.02,205.91,37984.0,185.26,186.1988,185.0704,185.8738,37984.0
2020-06-05 13:30:00,205.98,205.99,205.39,205.54,74925.0,185.937,185.946,185.4044,185.5398,74925.0
2020-06-05 14:00:00,205.44,205.83,204.79,204.96,42542.0,185.4496,185.8016,184.8628,185.0163,42542.0
2020-06-05 14:30:00,205.11,205.97,204.79,205.27,39501.0,185.1517,185.928,184.8628,185.2961,39501.0
2020-06-05 15:00:00,205.28,205.38,204.25,204.73,51679.0,185.3051,185.3954,184.3754,184.8086,51679.0
2020-06-05 15:30:00,204.73,205.37,203.59,204.73,165348.0,184.8086,185.3864,183.7796,184.8086,165348.0
2020-06-08 09:30:00,206.74,207.14,205.16,206.63,91237.0,186.6231,186.9841,185.1968,186.5238,91237.0
2020-06-08 10:00:00,206.52,206.88,206.26,206.59,63180.0,186.4245,186.7494,186.1898,186.4877,63180.0
2020-06-08 10:30:00,206.66,208.36,206.33,207.79,68122.0,186.5508,188.0854,186.253,187.5709,68122.0
2020-06-08 11:00:00,207.82,208.23,207.27,207.76,55762.0,187.598,187.9681,187.1015,187.5438,55762.0
2020-06-08 11:30:00,207.82,207.82,206.08,206.61,103728.0,187.598,187.598,186.0273,186.5057,103728.0
2020-06-08 12:00:00,206.57,207.12,206.49,207.07,90431.0,186.4696,186.9661,186.3974,186.921,90431.0
2020-06-08 12:30:00,207.09,207.87,207.05,207.59,44291.0,186.939,187.6431,186.9029,187.3904,44291.0
2020-06-08 13:00:00,207.66,207.66,206.98,207.24,40937.0,187.4535,187.4535,186.8397,187.0744,40937.0
2020-06-08 13:30:00,207.21,208.23,207.21,208.1,46249.0,187.0473,187.9681,187.0473,187.8507,46249.0
2020-06-08 14:00:00,208.06,208.69,207.96,208.42,61574.0,187.8146,188.3833,187.7244,188.1396,61574.0
2020-06-08 14:30:00,208.42,208.86,207.77,207.98,47105.0,188.1396,188.5368,187.5528,187.7424,47105.0
2020-06-08 15:00:00,208.0,208.41,207.74,208.09,62078.0,187.7605,188.1306,187.5258,187.8417,62078.0
2020-06-08 15:30:00,208.06,209.77,208.06,209.66,171076.0,187.8146,189.3582,187.8146,189.2589,171076.0
2020-06-09 09:30:00,206.64,208.83,206.62,207.75,113002.0,186.5328,188.5097,186.5147,187.5348,113002.0
2020-06-09 10:00:00,207.77,208.24,207.06,207.1,67120.0,187.5528,187.9771,186.9119,186.948,67120.0
2020-06-09 10:30:00,207.12,208.73,207.11,208.46,45144.0,186.9661,188.4194,186.9571,188.1757,45144.0
2020-06-09 11:00:00,208.39,208.86,207.93,208.78,59945.0,188.1125,188.5368,187.6973,188.4646,59945.0
2020-06-09 11:30:00,208.82,208.85,207.66,207.73,50180.0,188.5007,188.5278,187.4535,187.5167,50180.0
2020-06-09 12:00:00,207.74,208.85,207.47,208.69,41283.0,187.5258,188.5278,187.282,188.3833,41283.0
2020-06-09 12:30:00,208.76,209.42,208.48,209.03,48276.0,188.4465,189.0423,188.1938,188.6902,48276.0
2020-06-09 13:00:00,209.04,209.21,208.3,208.44,40448.0,188.6993,188.8527,188.0313,188.1576,40448.0
2020-06-09 13:30:00,208.46,208.99,208.38,208.72,42570.0,188.1757,188.6541,188.1035,188.4104,42570.0
2020-06-09 14:00:00,208.74,209.38,207.51,207.85,59526.0,188.4285,189.0062,187.3181,187.6251,59526.0
2020-06-09 14:30:00,207.88,208.65,207.76,208.64,38134.0,187.6521,188.3472,187.5438,188.3382,38134.0
2020-06-09 15:00:00,208.63,209.06,208.36,208.87,49370.0,188.3292,188.7173,188.0854,188.5458,49370.0
2020-06-09 15:30:00,208.9,209.0,208.01,208.29,203482.0,188.5729,188.6632,187.7695,188.0222,203482.0
2020-06-10 09:30:00,208.57,209.21,207.06,207.55,82046.0,188.275,188.8527,186.9119,187.3542,82046.0
2020-06-10 10:00:00,207.63,207.76,204.72,205.23,75131.0,187.4265,187.5438,184.7996,185.26,75131.0
2020-06-10 10:30:00,205.22,206.52,205.14,206.15,62689.0,185.251,186.4245,185.1788,186.0905,62689.0
2020-06-10 11:00:00,206.17,207.31,206.07,207.11,41545.0,186.1085,187.1376,186.0183,186.9571,41545.0
2020-06-10 11:30:00,207.01,207.51,206.54,207.14,30805.0,186.8668,187.3181,186.4425,186.9841,30805.0
2020-06-10 12:00:00,207.14,207.3,206.5,207.09,28550.0,186.9841,187.1286,186.4064,186.939,28550.0
2020-06-10 12:30:00,206.9,207.42,206.66,207.08,35073.0,186.7675,187.2369,186.5508,186.93,35073.0
2020-06-10 13:00:00,207.02,207.45,206.83,207.03,27023.0,186.8758,187.264,186.7043,186.8848,27023.0
2020-06-10 13:30:00,206.96,207.57,206.87,207.23,25324.0,186.8217,187.3723,186.7404,187.0654,25324.0
2020-06-10 14:00:00,207.18,209.16,206.77,208.38,46195.0,187.0203,188.8076,186.6501,188.1035,46195.0
2020-06-10 14:30:00,208.35,208.35,206.42,207.14,52116.0,188.0764,188.0764,186.3342,186.9841,52116.0
2020-06-10 15:00:00,207.17,207.63,206.58,207.63,40407.0,187.0112,187.4265,186.4786,187.4265,40407.0
2020-06-10 15:30:00,207.66,207.66,206.32,206.68,174277.0,187.4535,187.4535,186.2439,186.5689,174277.0
2020-06-11 09:30:00,200.36,202.26,199.59,201.55,95666.0,180.8639,182.579,180.1688,181.9381,95666.0
2020-06-11 10:00:00,201.43,202.04,200.78,200.84,74926.0,181.8298,182.3804,181.243,181.2972,74926.0
2020-06-11 10:30:00,201.0,201.43,200.06,200.15,77272.0,181.4416,181.8298,180.5931,180.6743,77272.0
2020-06-11 11:00:00,200.17,200.65,199.84,200.17,57695.0,180.6924,181.1257,180.3945,180.6924,57695.0
2020-06-11 11:30:00,200.17,200.37,199.16,200.28,70364.0,180.6924,180.8729,179.7806,180.7917,70364.0
2020-06-11 12:00:00,200.18,200.99,199.44,199.6,80954.0,180.7014,181.4326,180.0334,180.1778,80954.0
2020-06-11 12:30:00,199.67,200.29,199.0,199.56,53255.0,180.241,180.8007,179.6362,180.1417,53255.0
2020-06-11 13:00:00,199.51,200.26,199.28,199.66,58352.0,180.0966,180.7736,179.889,180.232,58352.0
2020-06-11 13:30:00,199.55,199.97,198.9,199.91,54465.0,180.1327,180.5118,179.5459,180.4577,54465.0
2020-06-11 14:00:00,199.95,199.95,198.83,199.43,73003.0,180.4938,180.4938,179.4828,180.0244,73003.0
2020-06-11 14:30:00,199.49,199.64,198.43,198.86,114765.0,180.0785,180.2139,179.1217,179.5098,114765.0
2020-06-11 15:00:00,198.86,199.49,197.45,197.86,110090.0,179.5098,180.0785,178.237,178.6071,110090.0
2020-06-11 15:30:00,197.86,198.84,196.3,196.52,275891.0,178.6071,179.4918,177.1989,177.3975,275891.0
2020-06-12 09:30:00,201.11,201.65,198.52,199.19,77837.0,181.5409,182.0284,179.2029,179.8077,77837.0
2020-06-12 10:00:00,199.65,199.72,197.45,197.49,31155.0,180.223,180.2861,178.237,178.2731,31155.0
2020-06-12 10:30:00,197.44,197.44,194.44,194.74,38549.0,178.228,178.228,175.5199,175.7907,38549.0
2020-06-12 11:00:00,195.02,195.25,193.16,194.2,49855.0,176.0435,176.2511,174.3645,175.3033,49855.0
2020-06-12 11:30:00,194.09,195.48,193.78,195.16,33385.0,175.204,176.4587,174.9241,176.1699,33385.0
2020-06-12 12:00:00,195.11,195.65,194.4,194.49,41181.0,176.1247,176.6122,175.4838,175.5651,41181.0
2020-06-12 12:30:00,194.47,194.47,193.26,193.87,34803.0,175.547,175.547,174.4547,175.0054,34803.0
2020-06-12 13:00:00,193.76,193.83,192.04,192.18,32311.0,174.9061,174.9693,173.3535,173.4798,32311.0
2020-06-12 13:30:00,192.18,192.21,190.01,190.25,42083.0,173.4798,173.5069,171.521,171.7376,42083.0
2020-06-12 14:00:00,190.14,191.87,190.02,191.13,47520.0,171.6383,173.2,171.53,172.532,47520.0
2020-06-12 14:30:00,191.21,192.29,190.59,191.05,46378.0,172.6042,173.5791,172.0445,172.4598,46378.0
2020-06-12 15:00:00,191.13,192.78,191.13,191.83,66285.0,172.532,174.0214,172.532,173.1639,66285.0
2020-06-12 15:30:00,191.86,193.45,191.17,193.09,191614.0,173.191,174.6263,172.5681,174.3013,191614.0
2020-06-15 09:30:00,189.04,190.31,187.51,188.56,118489.0,170.6454,171.7918,169.2642,170.2121,118489.0
2020-06-15 10:00:00,188.5,188.96,187.09,187.25,67656.0,170.1579,170.5732,168.8851,169.0295,67656.0
2020-06-15 10:30:00,187.29,187.91,186.78,187.13,84514.0,169.0657,169.6253,168.6053,168.9212,84514.0
2020-06-15 11:00:00,187.18,188.38,187.02,187.49,62004.0,168.9664,170.0496,168.8219,169.2462,62004.0
2020-06-15 11:30:00,187.51,187.73,186.01,186.63,73040.0,169.2642,169.4628,167.9102,168.4699,73040.0
2020-06-15 12:00:00,186.55,187.86,186.4,187.46,80666.0,168.3977,169.5802,168.2623,169.2191,80666.0
2020-06-15 12:30:00,187.42,188.2,186.58,188.02,152745.0,169.183,169.8871,168.4247,169.7246,152745.0
2020-06-15 13:00:00,187.95,189.78,187.92,188.77,74938.0,169.6614,171.3134,169.6344,170.4016,74938.0
2020-06-15 13:30:00,188.82,189.0,187.7,188.03,67205.0,170.4468,170.6093,169.4358,169.7337,67205.0
2020-06-15 14:00:00,188.06,191.52,188.06,190.62,77617.0,169.7607,172.8841,169.7607,172.0716,77617.0
2020-06-15 14:30:00,190.71,190.74,189.13,189.3,71319.0,172.1529,172.18,170.7266,170.8801,71319.0
2020-06-15 15:00:00,189.33,190.01,188.19,188.21,91507.0,170.9072,171.521,169.8781,169.8961,91507.0
2020-06-15 15:30:00,188.24,188.47,187.36,188.1,293677.0,169.9232,170.1308,169.1288,169.7968,293677.0
2020-06-16 09:30:00,192.54,196.87,191.71,194.9,143223.0,173.8048,177.7135,173.0556,175.9352,143223.0
2020-06-16 10:00:00,194.81,196.28,194.51,195.96,90094.0,175.8539,177.1809,175.5831,176.892,90094.0
2020-06-16 10:30:00,196.05,196.28,192.67,192.83,54885.0,176.9733,177.1809,173.9222,174.0666,54885.0
2020-06-16 11:00:00,192.17,194.32,190.95,193.71,58878.0,173.4708,175.4116,172.3695,174.861,58878.0
2020-06-16 11:30:00,193.8,194.37,193.09,193.53,40502.0,174.9422,175.4567,174.3013,174.6985,40502.0
2020-06-16 12:00:00,193.61,194.05,192.81,193.79,34436.0,174.7707,175.1679,174.0485,174.9332,34436.0
2020-06-16 12:30:00,193.73,194.7,193.7,193.78,71200.0,174.879,175.7546,174.8519,174.9241,71200.0
2020-06-16 13:00:00,193.92,194.5,193.57,193.57,32941.0,175.0505,175.5741,174.7346,174.7346,32941.0
2020-06-16 13:30:00,193.54,193.65,192.25,192.45,31294.0,174.7075,174.8068,173.543,173.7236,31294.0
2020-06-16 14:00:00,192.5,193.34,192.18,192.73,64936.0,173.7687,174.527,173.4798,173.9763,64936.0
2020-06-16 14:30:00,192.84,193.26,192.37,192.46,38556.0,174.0756,174.4547,173.6513,173.7326,38556.0
2020-06-16 15:00:00,192.53,192.62,190.88,191.47,60777.0,173.7958,173.877,172.3063,172.8389,60777.0
2020-06-16 15:30:00,191.33,191.98,190.02,191.26,282343.0,172.7125,173.2993,171.53,172.6494,282343.0
2020-06-17 09:30:00,191.2,192.28,188.76,189.31,55325.0,172.5952,173.5701,170.3926,170.8891,55325.0
2020-06-17 10:00:00,189.33,191.33,189.26,190.12,39621.0,170.9072,172.7125,170.844,171.6203,39621.0
2020-06-17 10:30:00,190.16,191.1,189.94,190.52,22980.0,171.6564,172.5049,171.4578,171.9814,22980.0
2020-06-17 11:00:00,190.46,191.6,190.33,190.9,42301.0,171.9272,172.9563,171.8098,172.3244,42301.0
2020-06-17 11:30:00,190.85,192.17,190.62,191.95,29063.0,172.2792,173.4708,172.0716,173.2722,29063.0
2020-06-17 12:00:00,191.97,191.97,191.23,191.23,27180.0,173.2903,173.2903,172.6223,172.6223,27180.0
2020-06-17 12:30:00,191.33,192.39,191.33,192.36,29052.0,172.7125,173.6694,172.7125,173.6423,29052.0
2020-06-17 13:00:00,192.34,193.1,191.92,192.27,28386.0,173.6243,174.3103,173.2451,173.5611,28386.0
2020-06-17 13:30:00,192.33,193.09,192.28,192.51,35369.0,173.6152,174.3013,173.5701,173.7777,35369.0
2020-06-17 14:00:00,192.46,192.85,192.04,192.44,26264.0,173.7326,174.0846,173.3535,173.7145,26264.0
2020-06-17 14:30:00,192.41,192.82,192.11,192.27,28254.0,173.6875,174.0576,173.4166,173.5611,28254.0
2020-06-17 15:00:00,192.27,192.27,191.2,191.7,136760.0,173.5611,173.5611,172.5952,173.0465,136760.0
2020-06-17 15:30:00,191.71,192.11,191.08,191.42,192210.0,173.0556,173.4166,172.4869,172.7938,192210.0
2020-06-18 09:30:00,190.22,190.91,190.0,190.5,36151.0,171.7106,172.3334,171.512,171.9633,36151.0
2020-06-18 10:00:00,190.59,191.68,190.33,190.4,41826.0,172.0445,173.0285,171.8098,171.873,41826.0
2020-06-18 10:30:00,190.43,191.12,189.95,190.99,46423.0,171.9001,172.523,171.4668,172.4056,46423.0
2020-06-18 11:00:00,191.0,191.16,190.47,190.75,23519.0,172.4147,172.5591,171.9362,172.189,23519.0
2020-06-18 11:30:00,190.82,191.08,190.32,190.6,50467.0,172.2522,172.4869,171.8008,172.0536,50467.0
2020-06-18 12:00:00,190.58,190.63,190.19,190.41,32180.0,172.0355,172.0807,171.6835,171.8821,32180.0
2020-06-18 12:30:00,190.43,190.61,189.84,189.84,34322.0,171.9001,172.0626,171.3675,171.3675,34322.0
2020-06-18 13:00:00,189.87,191.16,189.83,191.15,28043.0,171.3946,172.5591,171.3585,172.5501,28043.0
2020-06-18 13:30:00,191.15,191.42,190.5,190.69,21709.0,172.5501,172.7938,171.9633,172.1348,21709.0
2020-06-18 14:00:00,190.64,190.7,189.72,189.91,30553.0,172.0897,172.1438,171.2592,171.4307,30553.0
2020-06-18 14:30:00,189.96,190.18,189.21,189.23,33478.0,171.4759,171.6744,170.7988,170.8169,33478.0
2020-06-18 15:00:00,189.26,189.28,188.0,188.06,63886.0,170.844,170.862,169.7066,169.7607,63886.0
2020-06-18 15:30:00,188.05,188.46,187.13,188.25,294603.0,169.7517,170.1218,168.9212,169.9322,294603.0
2020-06-19 09:30:00,191.49,191.49,188.42,188.77,195174.0,172.857,172.857,170.0857,170.4016,195174.0
2020-06-19 10:00:00,188.63,189.37,188.63,189.04,40995.0,170.2753,170.9433,170.2753,170.6454,40995.0
2020-06-19 10:30:00,188.95,188.95,187.13,187.32,53291.0,170.5641,170.5641,168.9212,169.0927,53291.0
2020-06-19 11:00:00,187.35,187.95,187.14,187.45,49022.0,169.1198,169.6614,168.9303,169.2101,49022.0
2020-06-19 11:30:00,187.39,187.4,186.89,187.04,47121.0,169.1559,169.165,168.7046,168.84,47121.0
2020-06-19 12:00:00,187.05,187.05,184.85,185.58,64075.0,168.849,168.849,166.8631,167.522,64075.0
2020-06-19 12:30:00,185.56,185.89,184.9,185.63,63531.0,167.504,167.8019,166.9082,167.5672,63531.0
2020-06-19 13:00:00,185.58,185.68,184.12,184.19,79425.0,167.522,167.6123,166.2041,166.2673,79425.0
2020-06-19 13:30:00,184.14,184.4,183.75,184.35,67898.0,166.2222,166.4569,165.8701,166.4117,67898.0
2020-06-19 14:00:00,184.39,185.02,184.08,184.08,53885.0,166.4478,167.0165,166.168,166.168,53885.0
2020-06-19 14:30:00,184.15,184.6,183.57,184.53,94536.0,166.2312,166.6374,165.7076,166.5742,94536.0
2020-06-19 15:00:00,184.51,186.06,184.51,185.22,101488.0,166.5562,167.9553,166.5562,167.1971,101488.0
2020-06-19 15:30:00,185.27,185.28,182.01,182.23,466482.0,167.2422,167.2512,164.2994,164.498,466482.0
2020-06-22 09:30:00,182.02,182.92,180.73,180.97,163768.0,164.3085,165.1209,163.144,163.3606,163768.0
2020-06-22 10:00:00,181.03,181.99,180.15,180.97,180898.0,163.4148,164.2814,162.6204,163.3606,180898.0
2020-06-22 10:30:00,181.05,181.08,179.52,179.87,108992.0,163.4328,163.4599,162.0517,162.3677,108992.0
2020-06-22 11:00:00,179.81,180.58,179.72,180.38,60185.0,162.3135,163.0086,162.2323,162.828,60185.0
2020-06-22 11:30:00,180.4,181.83,180.1,181.45,63205.0,162.8461,164.1369,162.5753,163.7939,63205.0
2020-06-22 12:00:00,181.43,183.95,181.43,183.26,58518.0,163.7759,166.0507,163.7759,165.4278,58518.0
2020-06-22 12:30:00,183.3,184.29,182.82,184.25,39683.0,165.4639,166.3576,165.0306,166.3215,39683.0
2020-06-22 13:00:00,184.25,184.76,183.49,183.6,55618.0,166.3215,166.7818,165.6354,165.7347,55618.0
2020-06-22 13:30:00,183.6,184.24,183.35,183.87,41215.0,165.7347,166.3124,165.509,165.9784,41215.0
2020-06-22 14:00:00,183.87,184.25,183.35,184.09,33440.0,165.9784,166.3215,165.509,166.177,33440.0
2020-06-22 14:30:00,184.09,185.37,184.07,185.31,37511.0,166.177,167.3325,166.159,167.2783,37511.0
2020-06-22 15:00:00,185.24,185.24,183.72,183.95,63644.0,167.2151,167.2151,165.843,166.0507,63644.0
2020-06-22 15:30:00,184.04,184.77,183.86,184.2,151456.0,166.1319,166.7909,165.9694,166.2763,151456.0
2020-06-23 09:30:00,185.69,186.1,184.11,185.09,75842.0,167.6213,167.9915,166.1951,167.0797,75842.0
2020-06-23 10:00:00,185.06,185.25,183.15,183.49,58553.0,167.0526,167.2242,165.3285,165.6354,58553.0
2020-06-23 10:30:00,183.58,183.67,182.32,182.91,68843.0,165.7167,165.7979,164.5793,165.1119,68843.0
2020-06-23 11:00:00,182.86,182.86,181.06,181.77,94487.0,165.0667,165.0667,163.4419,164.0828,94487.0
2020-06-23 11:30:00,181.78,182.02,179.63,180.3,176634.0,164.0918,164.3085,162.151,162.7558,176634.0
2020-06-23 12:00:00,180.37,180.44,179.21,179.51,122723.0,162.819,162.8822,161.7719,162.0427,122723.0
2020-06-23 12:30:00,179.53,180.19,179.47,179.84,90356.0,162.0607,162.6565,162.0066,162.3406,90356.0
2020-06-23 13:00:00,179.87,180.3,179.64,179.73,75810.0,162.3677,162.7558,162.16,162.2413,75810.0
2020-06-23 13:30:00,179.69,180.43,179.61,180.11,79683.0,162.2052,162.8732,162.133,162.5843,79683.0
2020-06-23 14:00:00,180.1,180.1,179.56,180.03,64428.0,162.5753,162.5753,162.0878,162.5121,64428.0
2020-06-23 14:30:00,180.05,180.4,179.9,180.25,46973.0,162.5301,162.8461,162.3947,162.7107,46973.0
2020-06-23 15:00:00,180.14,180.23,178.23,178.35,154220.0,162.6114,162.6926,160.8872,160.9956,154220.0
2020-06-23 15:30:00,178.32,178.4,177.0,177.29,462657.0,160.9685,161.0407,159.7769,160.0387,462657.0
2020-06-24 09:30:00,175.64,175.99,174.35,174.75,207428.0,158.5493,158.8652,157.3848,157.7459,207428.0
2020-06-24 10:00:00,174.85,175.05,173.14,173.35,105273.0,157.8361,158.0167,156.2925,156.4821,105273.0
2020-06-24 10:30:00,173.28,173.38,172.26,172.62,107732.0,156.4189,156.5092,155.4982,155.8231,107732.0
2020-06-24 11:00:00,172.61,172.62,170.41,170.64,125879.0,155.8141,155.8231,153.8282,154.0358,125879.0
2020-06-24 11:30:00,170.67,170.77,168.3,169.13,183607.0,154.0629,154.1531,151.9235,152.6727,183607.0
2020-06-24 12:00:00,169.13,170.41,168.9,169.76,160915.0,152.6727,153.8282,152.4651,153.2414,160915.0
2020-06-24 12:30:00,169.74,170.0,168.97,169.45,76087.0,153.2234,153.4581,152.5283,152.9616,76087.0
2020-06-24 13:00:00,169.44,169.61,168.63,169.25,116398.0,152.9526,153.106,152.2214,152.781,116398.0
2020-06-24 13:30:00,169.23,169.27,168.05,168.45,80875.0,152.763,152.7991,151.6978,152.0589,80875.0
2020-06-24 14:00:00,168.43,169.27,168.21,169.19,113206.0,152.0408,152.7991,151.8422,152.7269,113206.0
2020-06-24 14:30:00,169.15,169.38,168.75,169.28,106005.0,152.6908,152.8984,152.3297,152.8081,106005.0
2020-06-24 15:00:00,169.35,170.59,169.35,169.89,148468.0,152.8713,153.9907,152.8713,153.3588,148468.0
2020-06-24 15:30:00,169.92,170.05,167.97,168.29,469913.0,153.3859,153.5032,151.6256,151.9145,469913.0
2020-06-25 09:30:00,167.16,167.61,163.69,164.72,263968.0,150.8944,151.3006,147.7621,148.6918,263968.0
2020-06-25 10:00:00,164.83,166.45,164.65,166.21,167060.0,148.7911,150.2535,148.6287,150.0369,167060.0
2020-06-25 10:30:00,166.26,166.5,165.1,165.52,119041.0,150.082,150.2986,149.0349,149.414,119041.0
2020-06-25 11:00:00,165.4,165.54,164.44,165.18,87692.0,149.3057,149.4321,148.4391,149.1071,87692.0
2020-06-25 11:30:00,165.24,165.88,164.41,165.85,69944.0,149.1612,149.739,148.412,149.7119,69944.0
2020-06-25 12:00:00,165.9,167.6,165.9,167.59,120350.0,149.757,151.2916,149.757,151.2826,120350.0
2020-06-25 12:30:00,167.71,168.25,167.33,168.13,97645.0,151.3909,151.8784,151.0479,151.77,97645.0
2020-06-25 13:00:00,168.1,168.1,166.89,167.51,81733.0,151.7429,151.7429,150.6507,151.2104,81733.0
2020-06-25 13:30:00,167.44,168.1,167.18,167.83,75242.0,151.1472,151.7429,150.9125,151.4992,75242.0
2020-06-25 14:00:00,167.8,168.14,167.18,167.56,85653.0,151.4721,151.7791,150.9125,151.2555,85653.0
2020-06-25 14:30:00,167.51,168.66,167.26,168.48,155184.0,151.2104,152.2485,150.9847,152.086,155184.0
2020-06-25 15:00:00,168.45,170.47,168.4,170.19,162635.0,152.0589,153.8823,152.0138,153.6296,162635.0
2020-06-25 15:30:00,170.18,171.75,170.08,170.79,386833.0,153.6206,155.0378,153.5303,154.1712,386833.0
2020-06-26 09:30:00,171.0,173.21,170.0,172.92,169370.0,154.3608,156.3557,153.4581,156.0939,169370.0
2020-06-26 10:00:00,173.01,174.17,172.48,172.74,143476.0,156.1752,157.2223,155.6968,155.9315,143476.0
2020-06-26 10:30:00,172.71,172.71,170.59,170.75,123899.0,155.9044,155.9044,153.9907,154.1351,123899.0
2020-06-26 11:00:00,170.83,171.45,170.29,170.53,84618.0,154.2073,154.767,153.7199,153.9365,84618.0
2020-06-26 11:30:00,170.59,170.75,169.94,170.34,66741.0,153.9907,154.1351,153.4039,153.765,66741.0
2020-06-26 12:00:00,170.31,170.75,169.93,170.53,49881.0,153.7379,154.1351,153.3949,153.9365,49881.0
2020-06-26 12:30:00,170.54,170.66,169.83,170.15,46163.0,153.9455,154.0538,153.3046,153.5935,46163.0
2020-06-26 13:00:00,170.15,170.63,169.82,170.02,54227.0,153.5935,154.0268,153.2956,153.4761,54227.0
2020-06-26 13:30:00,170.03,170.75,169.84,170.62,93480.0,153.4851,154.1351,153.3136,154.0177,93480.0
2020-06-26 14:00:00,170.63,171.03,170.17,170.31,74285.0,154.0268,154.3878,153.6115,153.7379,74285.0
2020-06-26 14:30:00,170.34,170.49,169.89,170.21,102309.0,153.765,153.9004,153.3588,153.6476,102309.0
2020-06-26 15:00:00,170.22,170.61,169.68,170.25,131538.0,153.6567,154.0087,153.1692,153.6837,131538.0
2020-06-26 15:30:00,170.14,171.22,168.64,169.59,628634.0,153.5844,154.5594,152.2304,153.088,628634.0
2020-06-29 09:30:00,171.8,173.01,170.5,172.28,91781.0,155.0829,156.1752,153.9094,155.5162,91781.0
2020-06-29 10:00:00,172.33,174.23,171.98,173.81,55410.0,155.5613,157.2765,155.2454,156.8973,55410.0
2020-06-29 10:30:00,173.9,174.31,173.23,173.47,61137.0,156.9786,157.3487,156.3738,156.5904,61137.0
2020-06-29 11:00:00,173.58,174.39,173.4,173.99,55515.0,156.6897,157.4209,156.5272,157.0598,55515.0
2020-06-29 11:30:00,174.0,174.21,173.46,173.99,56351.0,157.0688,157.2584,156.5814,157.0598,56351.0
2020-06-29 12:00:00,174.09,175.15,173.97,174.93,43022.0,157.1501,158.1069,157.0418,157.9084,43022.0
2020-06-29 12:30:00,174.87,174.96,174.31,174.66,38412.0,157.8542,157.9354,157.3487,157.6646,38412.0
2020-06-29 13:00:00,174.71,175.6,174.63,175.16,55044.0,157.7098,158.5132,157.6375,158.116,55044.0
2020-06-29 13:30:00,175.15,175.37,174.62,174.75,30279.0,158.1069,158.3055,157.6285,157.7459,30279.0
2020-06-29 14:00:00,174.75,174.76,174.18,174.25,37079.0,157.7459,157.7549,157.2313,157.2945,37079.0
2020-06-29 14:30:00,174.25,175.0,174.25,174.65,56862.0,157.2945,157.9715,157.2945,157.6556,56862.0
2020-06-29 15:00:00,174.54,174.59,173.37,174.0,91183.0,157.5563,157.6014,156.5001,157.0688,91183.0
2020-06-29 15:30:00,173.99,174.94,173.52,174.93,129449.0,157.0598,157.9174,156.6356,157.9084,129449.0
2020-06-30 09:30:00,173.81,175.15,172.62,172.72,51355.0,156.8973,158.1069,155.8231,155.9134,51355.0
2020-06-30 10:00:00,173.11,173.43,171.69,172.39,62231.0,156.2654,156.5543,154.9836,155.6155,62231.0
2020-06-30 10:30:00,172.56,173.59,172.31,173.45,94977.0,155.769,156.6987,155.5433,156.5724,94977.0
2020-06-30 11:00:00,173.45,173.57,172.57,172.62,39542.0,156.5724,156.6807,155.778,155.8231,39542.0
2020-06-30 11:30:00,172.47,172.65,171.77,172.52,42226.0,155.6877,155.8502,155.0558,155.7329,42226.0
2020-06-30 12:00:00,172.6,173.01,172.3,172.34,52383.0,155.8051,156.1752,155.5343,155.5704,52383.0
2020-06-30 12:30:00,172.3,172.48,171.56,171.56,61224.0,155.5343,155.6968,154.8663,154.8663,61224.0
2020-06-30 13:00:00,171.56,171.6,170.7,170.89,84174.0,154.8663,154.9024,154.09,154.2615,84174.0
2020-06-30 13:30:00,170.81,170.85,170.15,170.58,70076.0,154.1893,154.2254,153.5935,153.9816,70076.0
2020-06-30 14:00:00,170.6,170.96,170.21,170.6,131955.0,153.9997,154.3247,153.6476,153.9997,131955.0
2020-06-30 14:30:00,170.63,171.09,170.33,171.07,69001.0,154.0268,154.442,153.756,154.424,69001.0
2020-06-30 15:00:00,171.09,171.2,170.14,170.27,138128.0,154.442,154.5413,153.5844,153.7018,138128.0
2020-06-30 15:30:00,170.29,170.31,168.96,169.55,804063.0,153.7199,153.7379,152.5193,153.0519,804063.0
2020-07-01 09:30:00,171.44,172.79,170.5,170.87,162003.0,154.7579,155.9766,153.9094,154.2434,162003.0
2020-07-01 10:00:00,170.9,172.78,170.9,172.6,104934.0,154.2705,155.9676,154.2705,155.8051,104934.0
2020-07-01 10:30:00,172.62,172.9,171.26,171.66,50994.0,155.8231,156.0759,154.5955,154.9565,50994.0
2020-07-01 11:00:00,171.82,171.82,170.68,170.75,67207.0,155.101,155.101,154.0719,154.1351,67207.0
2020-07-01 11:30:00,170.75,171.31,170.57,171.09,65249.0,154.1351,154.6406,153.9726,154.442,65249.0
2020-07-01 12:00:00,171.01,171.22,170.84,171.05,64274.0,154.3698,154.5594,154.2163,154.4059,64274.0
2020-07-01 12:30:00,171.01,171.43,170.54,171.36,60997.0,154.3698,154.7489,153.9455,154.6857,60997.0
2020-07-01 13:00:00,171.4,171.42,170.88,171.02,54692.0,154.7218,154.7399,154.2524,154.3788,54692.0
2020-07-01 13:30:00,170.99,171.53,170.92,170.93,51249.0,154.3517,154.8392,154.2885,154.2976,51249.0
2020-07-01 14:00:00,170.94,171.16,170.56,170.56,51127.0,154.3066,154.5052,153.9636,153.9636,51127.0
2020-07-01 14:30:00,170.54,171.1,170.54,171.09,86398.0,153.9455,154.451,153.9455,154.442,86398.0
2020-07-01 15:00:00,171.1,171.38,170.96,171.22,61734.0,154.451,154.7038,154.3247,154.5594,61734.0
2020-07-01 15:30:00,171.22,171.3,170.29,170.61,276409.0,154.5594,154.6316,153.7199,154.0087,276409.0
2020-07-02 09:30:00,172.01,173.0,171.58,172.5,107041.0,155.2725,156.1662,154.8843,155.7148,107041.0
2020-07-02 10:00:00,172.6,173.03,171.11,171.22,55115.0,155.8051,156.1932,154.4601,154.5594,55115.0
2020-07-02 10:30:00,171.34,172.12,170.16,170.16,43234.0,154.6677,155.3718,153.6025,153.6025,43234.0
2020-07-02 11:00:00,170.14,170.31,169.15,169.55,106815.0,153.5844,153.7379,152.6908,153.0519,106815.0
2020-07-02 11:30:00,169.74,171.36,169.69,171.27,67155.0,153.2234,154.6857,153.1782,154.6045,67155.0
2020-07-02 12:00:00,171.29,171.92,171.1,171.92,52992.0,154.6225,155.1912,154.451,155.1912,52992.0
2020-07-02 12:30:00,171.91,172.22,171.51,171.65,48432.0,155.1822,155.4621,154.8211,154.9475,48432.0
2020-07-02 13:00:00,171.65,172.06,171.21,172.0,68460.0,154.9475,155.3176,154.5503,155.2635,68460.0
2020-07-02 13:30:00,171.98,173.04,171.94,172.75,41827.0,155.2454,156.2023,155.2093,155.9405,41827.0
2020-07-02 14:00:00,172.71,173.24,172.46,173.13,36808.0,155.9044,156.3828,155.6787,156.2835,36808.0
2020-07-02 14:30:00,173.17,173.78,173.15,173.27,68535.0,156.3196,156.8703,156.3016,156.4099,68535.0
2020-07-02 15:00:00,173.22,173.36,172.11,172.34,57109.0,156.3647,156.4911,155.3628,155.5704,57109.0
2020-07-02 15:30:00,172.29,172.48,171.27,172.02,267855.0,155.5252,155.6968,154.6045,155.2815,267855.0
2020-07-06 09:30:00,174.68,174.88,173.47,173.99,82041.0,157.6827,157.8632,156.5904,157.0598,82041.0
2020-07-06 10:00:00,174.08,174.3,172.58,172.78,45741.0,157.1411,157.3397,155.787,155.9676,45741.0
2020-07-06 10:30:00,172.77,172.97,172.38,172.88,77483.0,155.9585,156.1391,155.6065,156.0578,77483.0
2020-07-06 11:00:00,172.87,172.87,171.81,172.26,46664.0,156.0488,156.0488,155.0919,155.4982,46664.0
2020-07-06 11:30:00,172.21,172.61,172.0,172.27,82452.0,155.453,155.8141,155.2635,155.5072,82452.0
2020-07-06 12:00:00,172.22,173.3,172.12,173.13,59026.0,155.4621,156.437,155.3718,156.2835,59026.0
2020-07-06 12:30:00,173.16,173.73,173.06,173.73,44019.0,156.3106,156.8251,156.2203,156.8251,44019.0
2020-07-06 13:00:00,173.73,174.17,173.65,174.14,49573.0,156.8251,157.2223,156.7529,157.1952,49573.0
2020-07-06 13:30:00,174.15,174.51,174.07,174.21,49312.0,157.2043,157.5292,157.132,157.2584,49312.0
2020-07-06 14:00:00,174.2,174.24,173.7,173.84,47918.0,157.2494,157.2855,156.798,156.9244,47918.0
2020-07-06 14:30:00,173.84,174.06,173.4,173.72,41497.0,156.9244,157.123,156.5272,156.8161,41497.0
2020-07-06 15:00:00,173.71,174.0,173.52,173.73,44989.0,156.8071,157.0688,156.6356,156.8251,44989.0
2020-07-06 15:30:00,173.74,174.01,173.2,174.0,171571.0,156.8341,157.0779,156.3467,157.0688,171571.0
2020-07-07 09:30:00,172.51,173.93,172.23,173.67,93120.0,155.7238,157.0057,155.4711,156.771,93120.0
2020-07-07 10:00:00,173.67,173.87,171.35,171.39,64018.0,156.771,156.9515,154.6767,154.7128,64018.0
2020-07-07 10:30:00,171.38,172.14,171.19,171.77,45796.0,154.7038,155.3898,154.5323,155.0558,45796.0
2020-07-07 11:00:00,171.8,172.59,171.67,172.51,36461.0,155.0829,155.796,154.9656,155.7238,36461.0
2020-07-07 11:30:00,172.58,172.58,171.91,172.23,43268.0,155.787,155.787,155.1822,155.4711,43268.0
2020-07-07 12:00:00,172.2,172.39,172.09,172.35,36155.0,155.444,155.6155,155.3447,155.5794,36155.0
2020-07-07 12:30:00,172.31,172.31,171.78,171.93,40858.0,155.5433,155.5433,155.0649,155.2003,40858.0
2020-07-07 13:00:00,172.02,172.19,171.3,171.42,38276.0,155.2815,155.435,154.6316,154.7399,38276.0
2020-07-07 13:30:00,171.39,171.39,170.57,170.93,26490.0,154.7128,154.7128,153.9726,154.2976,26490.0
2020-07-07 14:00:00,170.92,170.92,170.34,170.43,31803.0,154.2885,154.2885,153.765,153.8462,31803.0
2020-07-07 14:30:00,170.43,170.43,169.62,169.8,50139.0,153.8462,153.8462,153.115,153.2775,50139.0
2020-07-07 15:00:00,169.77,169.95,169.4,169.42,86892.0,153.2504,153.4129,152.9165,152.9345,86892.0
2020-07-07 15:30:00,169.42,169.44,167.59,167.69,257843.0,152.9345,152.9526,151.2826,151.3728,257843.0
2020-07-08 09:30:00,167.8,167.8,165.92,167.62,121452.0,151.4721,151.4721,149.7751,151.3097,121452.0
2020-07-08 10:00:00,167.66,167.69,166.19,166.29,82620.0,151.3458,151.3728,150.0188,150.1091,82620.0
2020-07-08 10:30:00,166.25,166.39,165.25,165.37,82101.0,150.073,150.1993,149.1703,149.2786,82101.0
2020-07-08 11:00:00,165.39,165.48,163.87,164.21,158197.0,149.2966,149.3779,147.9246,148.2315,158197.0
2020-07-08 11:30:00,164.18,164.56,163.8,163.88,67703.0,148.2044,148.5474,147.8614,147.9336,67703.0
2020-07-08 12:00:00,163.92,164.71,163.65,164.28,62643.0,147.9697,148.6828,147.726,148.2947,62643.0
2020-07-08 12:30:00,164.25,165.18,164.02,165.04,50974.0,148.2676,149.1071,148.06,148.9807,50974.0
2020-07-08 13:00:00,165.02,165.06,164.43,164.52,87958.0,148.9626,148.9988,148.4301,148.5113,87958.0
2020-07-08 13:30:00,164.51,164.7,164.17,164.49,71844.0,148.5023,148.6738,148.1954,148.4842,71844.0
2020-07-08 14:00:00,164.52,165.43,164.5,164.97,31473.0,148.5113,149.3328,148.4932,148.9175,31473.0
2020-07-08 14:30:00,164.98,165.03,164.45,164.71,37228.0,148.9265,148.9717,148.4481,148.6828,37228.0
2020-07-08 15:00:00,164.71,165.17,164.42,164.92,88564.0,148.6828,149.0981,148.421,148.8724,88564.0
2020-07-08 15:30:00,164.95,165.0,164.17,164.65,205454.0,148.8995,148.9446,148.1954,148.6287,205454.0
2020-07-09 09:30:00,164.1,164.99,162.39,163.33,162012.0,148.1322,148.9356,146.5886,147.4371,162012.0
2020-07-09 10:00:00,163.35,163.5,161.12,161.22,111054.0,147.4552,147.5906,145.4421,145.5324,111054.0
2020-07-09 10:30:00,161.18,161.35,160.0,160.23,144805.0,145.4963,145.6498,144.4311,144.6387,144805.0
2020-07-09 11:00:00,160.26,160.98,159.88,160.67,157682.0,144.6658,145.3158,144.3228,145.0359,157682.0
2020-07-09 11:30:00,160.58,161.35,160.35,161.0,54324.0,144.9547,145.6498,144.7471,145.3338,54324.0
2020-07-09 12:00:00,161.01,161.87,160.96,161.29,49196.0,145.3428,146.1192,145.2977,145.5956,49196.0
2020-07-09 12:30:00,161.3,161.6,161.01,161.29,39384.0,145.6046,145.8754,145.3428,145.5956,39384.0
2020-07-09 13:00:00,161.32,161.79,161.15,161.3,41938.0,145.6227,146.0469,145.4692,145.6046,41938.0
2020-07-09 13:30:00,161.36,161.85,160.4,160.58,87671.0,145.6588,146.1011,144.7922,144.9547,87671.0
2020-07-09 14:00:00,160.48,161.4,160.25,161.4,72497.0,144.8644,145.6949,144.6568,145.6949,72497.0
2020-07-09 14:30:00,161.43,161.95,161.34,161.69,57638.0,145.722,146.1914,145.6407,145.9567,57638.0
2020-07-09 15:00:00,161.69,161.81,160.87,160.9,162677.0,145.9567,146.065,145.2165,145.2435,162677.0
2020-07-09 15:30:00,160.9,160.9,159.55,159.81,244754.0,145.2435,145.2435,144.0249,144.2596,244754.0
2020-07-10 09:30:00,159.93,163.0,159.93,162.14,118598.0,144.3679,147.1392,144.3679,146.3629,118598.0
2020-07-10 10:00:00,162.15,162.39,160.87,161.28,85726.0,146.3719,146.5886,145.2165,145.5866,85726.0
2020-07-10 10:30:00,161.16,161.95,160.7,160.97,88355.0,145.4782,146.1914,145.063,145.3067,88355.0
2020-07-10 11:00:00,160.91,161.37,160.58,161.16,38416.0,145.2526,145.6678,144.9547,145.4782,38416.0
2020-07-10 11:30:00,161.15,161.9,160.78,161.73,71812.0,145.4692,146.1462,145.1352,145.9928,71812.0
2020-07-10 12:00:00,161.68,162.05,161.34,161.34,30856.0,145.9477,146.2816,145.6407,145.6407,30856.0
2020-07-10 12:30:00,161.32,162.02,161.13,161.59,44318.0,145.6227,146.2546,145.4512,145.8664,44318.0
2020-07-10 13:00:00,161.65,161.68,160.96,161.45,31853.0,145.9206,145.9477,145.2977,145.74,31853.0
2020-07-10 13:30:00,161.48,161.67,161.25,161.42,139649.0,145.7671,145.9386,145.5595,145.7129,139649.0
2020-07-10 14:00:00,161.45,161.94,161.21,161.4,226248.0,145.74,146.1824,145.5234,145.6949,226248.0
2020-07-10 14:30:00,161.4,162.15,161.39,161.54,106677.0,145.6949,146.3719,145.6859,145.8213,106677.0
2020-07-10 15:00:00,161.52,161.96,161.24,161.93,52680.0,145.8032,146.2004,145.5505,146.1733,52680.0
2020-07-10 15:30:00,161.95,162.58,161.63,162.51,155947.0,146.1914,146.7601,145.9025,146.6969,155947.0
2020-07-13 09:30:00,163.68,163.68,161.41,162.09,117086.0,147.753,147.753,145.7039,146.3178,117086.0
2020-07-13 10:00:00,162.02,162.36,161.5,162.18,47335.0,146.2546,146.5615,145.7852,146.399,47335.0
2020-07-13 10:30:00,162.33,162.9,161.74,162.73,47892.0,146.5344,147.0489,146.0018,146.8955,47892.0
2020-07-13 11:00:00,162.71,164.2,162.69,163.83,54835.0,146.8774,148.2224,146.8594,147.8884,54835.0
2020-07-13 11:30:00,163.86,163.89,163.05,163.25,32580.0,147.9155,147.9426,147.1843,147.3649,32580.0
2020-07-13 12:00:00,163.28,163.68,163.21,163.42,22314.0,147.392,147.753,147.3288,147.5183,22314.0
2020-07-13 12:30:00,163.46,164.29,163.45,164.27,20712.0,147.5544,148.3037,147.5454,148.2856,20712.0
2020-07-13 13:00:00,164.29,164.73,164.13,164.46,39928.0,148.3037,148.7009,148.1593,148.4571,39928.0
2020-07-13 13:30:00,164.5,165.3,164.4,165.13,87556.0,148.4932,149.2154,148.403,149.0619,87556.0
2020-07-13 14:00:00,165.17,165.21,164.24,164.8,49363.0,149.0981,149.1342,148.2585,148.7641,49363.0
2020-07-13 14:30:00,164.82,164.96,164.28,164.88,110826.0,148.7821,148.9085,148.2947,148.8363,110826.0
2020-07-13 15:00:00,164.88,164.88,163.64,163.71,72756.0,148.8363,148.8363,147.7169,147.7801,72756.0
2020-07-13 15:30:00,163.68,163.71,161.86,162.42,272011.0,147.753,147.7801,146.1101,146.6156,272011.0
2020-07-14 09:30:00,162.09,162.53,160.4,161.83,76172.0,146.3178,146.7149,144.7922,146.0831,76172.0
2020-07-14 10:00:00,161.73,162.05,161.46,161.67,44747.0,145.9928,146.2816,145.7491,145.9386,44747.0
2020-07-14 10:30:00,161.73,162.25,160.61,160.74,59051.0,145.9928,146.4622,144.9818,145.0991,59051.0
2020-07-14 11:00:00,160.82,161.1,159.93,160.08,64004.0,145.1713,145.4241,144.3679,144.5033,64004.0
2020-07-14 11:30:00,160.01,160.53,159.76,160.42,53781.0,144.4402,144.9096,144.2145,144.8103,53781.0
2020-07-14 12:00:00,160.6,160.63,159.43,159.43,53986.0,144.9727,144.9998,143.9166,143.9166,53986.0
2020-07-14 12:30:00,159.47,159.6,158.77,159.08,45396.0,143.9527,144.07,143.3208,143.6006,45396.0
2020-07-14 13:00:00,159.02,160.24,158.85,160.15,73205.0,143.5465,144.6478,143.393,144.5665,73205.0
2020-07-14 13:30:00,160.16,160.88,160.15,160.42,46316.0,144.5756,145.2255,144.5665,144.8103,46316.0
2020-07-14 14:00:00,160.32,161.68,160.32,161.38,57627.0,144.72,145.9477,144.72,145.6768,57627.0
2020-07-14 14:30:00,161.39,162.54,161.11,162.41,82336.0,145.6859,146.724,145.4331,146.6066,82336.0
2020-07-14 15:00:00,162.42,162.62,161.8,162.34,61614.0,146.6156,146.7962,146.056,146.5434,61614.0
2020-07-14 15:30:00,162.36,162.71,162.03,162.48,115807.0,146.5615,146.8774,146.2636,146.6698,115807.0
2020-07-15 09:30:00,165.84,167.49,165.11,167.18,115785.0,149.7029,151.1923,149.0439,150.9125,115785.0
2020-07-15 10:00:00,167.4,167.87,166.84,167.71,91731.0,151.1111,151.5353,150.6056,151.3909,91731.0
2020-07-15 10:30:00,167.73,168.83,167.73,168.14,75244.0,151.409,152.4019,151.409,151.7791,75244.0
2020-07-15 11:00:00,168.18,168.45,167.82,168.22,63158.0,151.8152,152.0589,151.4902,151.8513,63158.0
2020-07-15 11:30:00,168.22,168.47,167.81,168.07,60487.0,151.8513,152.0769,151.4812,151.7159,60487.0
2020-07-15 12:00:00,167.99,168.24,167.56,167.92,53512.0,151.6437,151.8693,151.2555,151.5805,53512.0
2020-07-15 12:30:00,167.93,167.97,167.41,167.61,33567.0,151.5895,151.6256,151.1201,151.3006,33567.0
2020-07-15 13:00:00,167.57,167.71,167.4,167.55,19789.0,151.2645,151.3909,151.1111,151.2465,19789.0
2020-07-15 13:30:00,167.61,168.02,167.58,167.67,37370.0,151.3006,151.6707,151.2735,151.3548,37370.0
2020-07-15 14:00:00,167.61,168.03,167.42,167.58,29995.0,151.3006,151.6798,151.1291,151.2735,29995.0
2020-07-15 14:30:00,167.64,167.84,167.0,167.03,35702.0,151.3277,151.5082,150.75,150.7771,35702.0
2020-07-15 15:00:00,167.01,167.13,166.2,166.96,29522.0,150.759,150.8673,150.0278,150.7139,29522.0
2020-07-15 15:30:00,166.95,167.46,166.68,166.77,99572.0,150.7049,151.1652,150.4611,150.5424,99572.0
2020-07-16 09:30:00,165.41,165.89,164.01,164.7,70500.0,149.3147,149.748,148.0509,148.6738,70500.0
2020-07-16 10:00:00,164.76,165.43,164.61,165.4,46929.0,148.7279,149.3328,148.5925,149.3057,46929.0
2020-07-16 10:30:00,165.37,166.42,165.08,166.35,100141.0,149.2786,150.2264,149.0168,150.1632,100141.0
2020-07-16 11:00:00,166.25,167.83,166.17,167.47,76795.0,150.073,151.4992,150.0007,151.1743,76795.0
2020-07-16 11:30:00,167.53,168.2,167.0,167.74,51626.0,151.2284,151.8332,150.75,151.418,51626.0
2020-07-16 12:00:00,167.67,168.18,167.05,167.45,44706.0,151.3548,151.8152,150.7951,151.1562,44706.0
2020-07-16 12:30:00,167.57,167.57,166.63,166.63,27856.0,151.2645,151.2645,150.416,150.416,27856.0
2020-07-16 13:00:00,166.72,167.76,166.66,167.52,33013.0,150.4972,151.436,150.4431,151.2194,33013.0
2020-07-16 13:30:00,167.6,167.63,166.53,166.65,39686.0,151.2916,151.3187,150.3257,150.434,39686.0
2020-07-16 14:00:00,166.59,167.11,166.57,166.76,35732.0,150.3799,150.8493,150.3618,150.5333,35732.0
2020-07-16 14:30:00,166.72,166.73,165.71,165.9,28996.0,150.4972,150.5063,149.5855,149.757,28996.0
2020-07-16 15:00:00,166.04,166.55,165.73,166.54,34751.0,149.8834,150.3438,149.6036,150.3347,34751.0
2020-07-16 15:30:00,166.56,167.1,166.26,167.08,150973.0,150.3528,150.8403,150.082,150.8222,150973.0
2020-07-17 09:30:00,167.75,169.38,167.3,169.12,125021.0,151.427,152.8984,151.0208,152.6637,125021.0
2020-07-17 10:00:00,168.99,169.5,168.12,168.25,68621.0,152.5463,153.0067,151.761,151.8784,68621.0
2020-07-17 10:30:00,168.16,168.22,167.48,168.08,46460.0,151.7971,151.8513,151.1833,151.7249,46460.0
2020-07-17 11:00:00,168.08,168.58,167.91,168.4,37410.0,151.7249,152.1762,151.5714,152.0138,37410.0
2020-07-17 11:30:00,168.44,168.9,168.4,168.81,55443.0,152.0499,152.4651,152.0138,152.3839,55443.0
2020-07-17 12:00:00,168.81,169.3,168.71,168.94,42921.0,152.3839,152.8262,152.2936,152.5012,42921.0
2020-07-17 12:30:00,168.88,169.54,168.85,169.36,22594.0,152.4471,153.0428,152.42,152.8803,22594.0
2020-07-17 13:00:00,169.42,169.6,169.19,169.44,39001.0,152.9345,153.097,152.7269,152.9526,39001.0
2020-07-17 13:30:00,169.46,170.88,169.46,170.64,111249.0,152.9706,154.2524,152.9706,154.0358,111249.0
2020-07-17 14:00:00,170.68,171.42,170.5,170.67,113586.0,154.0719,154.7399,153.9094,154.0629,113586.0
2020-07-17 14:30:00,170.66,170.88,169.87,170.47,69360.0,154.0538,154.2524,153.3407,153.8823,69360.0
2020-07-17 15:00:00,170.46,170.51,170.08,170.46,73203.0,153.8733,153.9184,153.5303,153.8733,73203.0
2020-07-17 15:30:00,170.46,170.72,169.88,169.96,217991.0,153.8733,154.108,153.3497,153.422,217991.0
2020-07-20 09:30:00,169.43,169.95,165.84,166.72,87138.0,152.9435,153.4129,149.7029,150.4972,87138.0
2020-07-20 10:00:00,166.86,167.58,166.63,167.5,47661.0,150.6236,151.2735,150.416,151.2013,47661.0
2020-07-20 10:30:00,167.55,167.65,166.84,166.84,35688.0,151.2465,151.3367,150.6056,150.6056,35688.0
2020-07-20 11:00:00,166.83,167.36,166.73,167.14,28903.0,150.5965,151.075,150.5063,150.8764,28903.0
2020-07-20 11:30:00,167.11,167.13,166.61,166.67,23109.0,150.8493,150.8673,150.3979,150.4521,23109.0
2020-07-20 12:00:00,166.65,166.77,166.35,166.72,53129.0,150.434,150.5424,150.1632,150.4972,53129.0
2020-07-20 12:30:00,166.69,166.9,165.91,166.24,37842.0,150.4701,150.6597,149.766,150.0639,37842.0
2020-07-20 13:00:00,166.24,167.0,166.17,167.0,43067.0,150.0639,150.75,150.0007,150.75,43067.0
2020-07-20 13:30:00,167.0,167.58,166.71,167.41,39640.0,150.75,151.2735,150.4882,151.1201,39640.0
2020-07-20 14:00:00,167.4,167.57,166.5,166.69,30156.0,151.1111,151.2645,150.2986,150.4701,30156.0
2020-07-20 14:30:00,166.83,167.31,166.79,167.2,43370.0,150.5965,151.0298,150.5604,150.9305,43370.0
2020-07-20 15:00:00,167.23,167.68,166.6,167.52,97834.0,150.9576,151.3638,150.3889,151.2194,97834.0
2020-07-20 15:30:00,167.55,167.68,166.86,167.07,162178.0,151.2465,151.3638,150.6236,150.8132,162178.0
2020-07-21 09:30:00,169.25,170.14,168.52,169.42,70952.0,152.781,153.5844,152.1221,152.9345,70952.0
2020-07-21 10:00:00,169.55,169.84,168.87,169.19,44841.0,153.0519,153.3136,152.438,152.7269,44841.0
2020-07-21 10:30:00,169.19,169.95,168.86,169.93,34326.0,152.7269,153.4129,152.429,153.3949,34326.0
2020-07-21 11:00:00,170.0,170.08,169.46,170.07,81620.0,153.4581,153.5303,152.9706,153.5213,81620.0
2020-07-21 11:30:00,170.06,170.55,169.7,170.29,65248.0,153.5122,153.9546,153.1873,153.7199,65248.0
2020-07-21 12:00:00,170.27,170.67,170.16,170.44,27048.0,153.7018,154.0629,153.6025,153.8553,27048.0
2020-07-21 12:30:00,170.41,170.41,169.8,170.03,32231.0,153.8282,153.8282,153.2775,153.4851,32231.0
2020-07-21 13:00:00,170.13,170.13,169.41,169.42,29965.0,153.5754,153.5754,152.9255,152.9345,29965.0
2020-07-21 13:30:00,169.4,169.66,168.67,168.92,38201.0,152.9165,153.1512,152.2575,152.4832,38201.0
2020-07-21 14:00:00,169.04,169.15,168.5,169.15,39189.0,152.5915,152.6908,152.104,152.6908,39189.0
2020-07-21 14:30:00,169.15,169.51,168.98,169.01,29188.0,152.6908,153.0157,152.5373,152.5644,29188.0
2020-07-21 15:00:00,168.95,169.25,168.38,168.68,52228.0,152.5102,152.781,151.9957,152.2665,52228.0
2020-07-21 15:30:00,168.74,169.43,168.61,168.9,148160.0,152.3207,152.9435,152.2033,152.4651,148160.0
2020-07-22 09:30:00,168.32,169.71,167.65,168.95,40954.0,151.9415,153.1963,151.3367,152.5102,40954.0
2020-07-22 10:00:00,169.11,169.74,168.93,169.12,22693.0,152.6547,153.2234,152.4922,152.6637,22693.0
2020-07-22 10:30:00,169.15,171.26,169.11,171.05,66757.0,152.6908,154.5955,152.6547,154.4059,66757.0
2020-07-22 11:00:00,170.9,171.34,170.32,171.24,29368.0,154.2705,154.6677,153.7469,154.5774,29368.0
2020-07-22 11:30:00,171.25,171.48,170.84,171.3,61094.0,154.5864,154.7941,154.2163,154.6316,61094.0
2020-07-22 12:00:00,171.34,171.92,170.73,171.63,30796.0,154.6677,155.1912,154.117,154.9295,30796.0
2020-07-22 12:30:00,171.67,172.79,171.5,172.68,36274.0,154.9656,155.9766,154.8121,155.8773,36274.0
2020-07-22 13:00:00,172.67,174.09,172.64,173.56,59900.0,155.8683,157.1501,155.8412,156.6717,59900.0
2020-07-22 13:30:00,173.55,173.69,172.68,172.82,34601.0,156.6626,156.789,155.8773,156.0037,34601.0
2020-07-22 14:00:00,172.79,173.59,172.79,173.1,33250.0,155.9766,156.6987,155.9766,156.2564,33250.0
2020-07-22 14:30:00,173.09,173.57,172.96,173.46,34126.0,156.2474,156.6807,156.13,156.5814,34126.0
2020-07-22 15:00:00,173.51,173.69,173.14,173.34,39674.0,156.6265,156.789,156.2925,156.4731,39674.0
2020-07-22 15:30:00,173.35,173.69,172.92,173.34,113289.0,156.4821,156.789,156.0939,156.4731,113289.0
2020-07-23 09:30:00,173.41,173.71,172.07,173.69,43613.0,156.5363,156.8071,155.3266,156.789,43613.0
2020-07-23 10:00:00,173.83,174.04,172.12,172.57,43103.0,156.9154,157.105,155.3718,155.778,43103.0
2020-07-23 10:30:00,172.61,173.24,172.54,173.04,35922.0,155.8141,156.3828,155.7509,156.2023,35922.0
2020-07-23 11:00:00,173.21,174.18,173.18,174.11,24642.0,156.3557,157.2313,156.3286,157.1681,24642.0
2020-07-23 11:30:00,174.11,174.44,173.99,174.18,19380.0,157.1681,157.466,157.0598,157.2313,19380.0
2020-07-23 12:00:00,174.16,174.64,173.79,174.35,29209.0,157.2133,157.6466,156.8793,157.3848,29209.0
2020-07-23 12:30:00,174.47,174.92,174.02,174.05,44728.0,157.4931,157.8993,157.0869,157.114,44728.0
2020-07-23 13:00:00,174.05,174.61,173.89,174.07,19387.0,157.114,157.6195,156.9696,157.132,19387.0
2020-07-23 13:30:00,174.03,174.24,173.54,173.67,28051.0,157.0959,157.2855,156.6536,156.771,28051.0
2020-07-23 14:00:00,173.65,173.67,172.56,172.88,29244.0,156.7529,156.771,155.769,156.0578,29244.0
2020-07-23 14:30:00,172.87,173.29,172.69,173.02,20672.0,156.0488,156.4279,155.8863,156.1842,20672.0
2020-07-23 15:00:00,173.08,173.14,172.09,172.22,24913.0,156.2384,156.2925,155.3447,155.4621,24913.0
2020-07-23 15:30:00,172.2,172.78,171.76,172.66,86704.0,155.444,155.9676,155.0468,155.8592,86704.0
2020-07-24 09:30:00,172.41,175.0,172.36,174.62,78199.0,155.6336,157.9715,155.5884,157.6285,78199.0
2020-07-24 10:00:00,174.55,174.55,172.34,172.64,41027.0,157.5653,157.5653,155.5704,155.8412,41027.0
2020-07-24 10:30:00,172.66,172.72,171.85,172.1,33936.0,155.8592,155.9134,155.1281,155.3537,33936.0
2020-07-24 11:00:00,171.98,172.16,171.09,171.12,28031.0,155.2454,155.4079,154.442,154.4691,28031.0
2020-07-24 11:30:00,171.1,171.18,170.73,170.77,29979.0,154.451,154.5232,154.117,154.1531,29979.0
2020-07-24 12:00:00,170.84,170.88,170.23,170.32,52247.0,154.2163,154.2524,153.6657,153.7469,52247.0
2020-07-24 12:30:00,170.31,170.43,169.67,169.87,48482.0,153.7379,153.8462,153.1602,153.3407,48482.0
2020-07-24 13:00:00,169.87,170.58,169.86,170.39,54905.0,153.3407,153.9816,153.3317,153.8101,54905.0
2020-07-24 13:30:00,170.37,170.37,169.21,170.13,114616.0,153.7921,153.7921,152.7449,153.5754,114616.0
2020-07-24 14:00:00,170.15,170.74,169.66,170.66,119905.0,153.5935,154.1261,153.1512,154.0538,119905.0
2020-07-24 14:30:00,170.6,170.75,170.03,170.68,50372.0,153.9997,154.1351,153.4851,154.0719,50372.0
2020-07-24 15:00:00,170.66,171.06,170.47,170.65,46431.0,154.0538,154.4149,153.8823,154.0448,46431.0
2020-07-24 15:30:00,170.7,171.32,170.56,171.19,122635.0,154.09,154.6496,153.9636,154.5323,122635.0
2020-07-27 09:30:00,170.51,171.6,168.36,169.28,103592.0,153.9184,154.9024,151.9776,152.8081,103592.0
2020-07-27 10:00:00,169.23,169.33,168.87,169.08,59822.0,152.763,152.8533,152.438,152.6276,59822.0
2020-07-27 10:30:00,169.0,169.01,167.9,168.06,37986.0,152.5554,152.5644,151.5624,151.7068,37986.0
2020-07-27 11:00:00,168.03,168.17,167.6,167.99,41141.0,151.6798,151.8061,151.2916,151.6437,41141.0
2020-07-27 11:30:00,168.09,168.49,167.87,168.36,36833.0,151.7339,152.095,151.5353,151.9776,36833.0
2020-07-27 12:00:00,168.33,168.33,167.95,168.02,16533.0,151.9506,151.9506,151.6075,151.6707,16533.0
2020-07-27 12:30:00,168.02,168.23,167.77,168.03,13809.0,151.6707,151.8603,151.4451,151.6798,13809.0
2020-07-27 13:00:00,168.07,168.14,167.63,167.66,20590.0,151.7159,151.7791,151.3187,151.3458,20590.0
2020-07-27 13:30:00,167.77,167.99,167.73,167.92,19085.0,151.4451,151.6437,151.409,151.5805,19085.0
2020-07-27 14:00:00,167.95,167.98,167.07,167.12,23435.0,151.6075,151.6346,150.8132,150.8583,23435.0
2020-07-27 14:30:00,167.14,167.76,167.06,167.23,35366.0,150.8764,151.436,150.8041,150.9576,35366.0
2020-07-27 15:00:00,167.19,167.62,166.92,167.3,55412.0,150.9215,151.3097,150.6778,151.0208,55412.0
2020-07-27 15:30:00,167.31,167.77,167.07,167.55,113227.0,151.0298,151.4451,150.8132,151.2465,113227.0
2020-07-28 09:30:00,167.01,169.93,166.88,169.69,68664.0,150.759,153.3949,150.6417,153.1782,68664.0
2020-07-28 10:00:00,169.56,171.17,169.44,171.06,48194.0,153.0609,154.5142,152.9526,154.4149,48194.0
2020-07-28 10:30:00,171.09,171.49,170.43,171.24,40914.0,154.442,154.8031,153.8462,154.5774,40914.0
2020-07-28 11:00:00,171.21,172.15,170.81,171.86,48621.0,154.5503,155.3989,154.1893,155.1371,48621.0
2020-07-28 11:30:00,171.79,173.03,171.74,172.05,53772.0,155.0739,156.1932,155.0288,155.3086,53772.0
2020-07-28 12:00:00,172.12,172.71,172.06,172.06,21742.0,155.3718,155.9044,155.3176,155.3176,21742.0
2020-07-28 12:30:00,172.12,172.69,171.87,172.56,26661.0,155.3718,155.8863,155.1461,155.769,26661.0
2020-07-28 13:00:00,172.68,172.68,172.2,172.26,22699.0,155.8773,155.8773,155.444,155.4982,22699.0
2020-07-28 13:30:00,172.4,172.87,172.35,172.69,17645.0,155.6245,156.0488,155.5794,155.8863,17645.0
2020-07-28 14:00:00,172.68,172.99,172.48,172.91,63937.0,155.8773,156.1571,155.6968,156.0849,63937.0
2020-07-28 14:30:00,172.87,172.92,171.89,171.97,73747.0,156.0488,156.0939,155.1642,155.2364,73747.0
2020-07-28 15:00:00,171.97,172.76,171.94,172.18,38248.0,155.2364,155.9495,155.2093,155.4259,38248.0
2020-07-28 15:30:00,172.18,172.27,171.28,171.4,143641.0,155.4259,155.5072,154.6135,154.7218,143641.0
2020-07-29 09:30:00,172.03,172.42,171.05,171.88,76144.0,155.2905,155.6426,154.4059,155.1551,76144.0
2020-07-29 10:00:00,171.91,172.34,171.17,172.02,100190.0,155.1822,155.5704,154.5142,155.2815,100190.0
2020-07-29 10:30:00,172.0,172.34,170.9,171.35,47218.0,155.2635,155.5704,154.2705,154.6767,47218.0
2020-07-29 11:00:00,171.44,172.18,171.03,171.5,39912.0,154.7579,155.4259,154.3878,154.8121,39912.0
2020-07-29 11:30:00,171.53,172.64,171.53,172.56,41030.0,154.8392,155.8412,154.8392,155.769,41030.0
2020-07-29 12:00:00,172.56,173.12,172.46,172.73,37014.0,155.769,156.2745,155.6787,155.9224,37014.0
2020-07-29 12:30:00,172.7,173.02,172.43,173.01,31358.0,155.8953,156.1842,155.6516,156.1752,31358.0
2020-07-29 13:00:00,173.03,173.65,172.61,172.69,44590.0,156.1932,156.7529,155.8141,155.8863,44590.0
2020-07-29 13:30:00,172.69,172.95,172.58,172.71,19302.0,155.8863,156.121,155.787,155.9044,19302.0
2020-07-29 14:00:00,172.7,173.17,172.46,173.05,44279.0,155.8953,156.3196,155.6787,156.2113,44279.0
2020-07-29 14:30:00,173.07,173.11,172.66,172.8,33388.0,156.2293,156.2654,155.8592,155.9856,33388.0
2020-07-29 15:00:00,172.82,173.57,172.65,173.28,54405.0,156.0037,156.6807,155.8502,156.4189,54405.0
2020-07-29 15:30:00,173.28,173.64,172.51,172.95,115549.0,156.4189,156.7439,155.7238,156.121,115549.0
2020-07-30 09:30:00,171.76,172.5,171.05,171.66,76181.0,155.0468,155.7148,154.4059,154.9565,76181.0
2020-07-30 10:00:00,171.52,173.3,171.27,173.2,56928.0,154.8302,156.437,154.6045,156.3467,56928.0
2020-07-30 10:30:00,173.14,173.66,172.79,172.8,57986.0,156.2925,156.7619,155.9766,155.9856,57986.0
2020-07-30 11:00:00,172.8,173.98,172.55,173.62,65303.0,155.9856,157.0508,155.7599,156.7258,65303.0
2020-07-30 11:30:00,173.7,173.84,173.05,173.49,41949.0,156.798,156.9244,156.2113,156.6085,41949.0
2020-07-30 12:00:00,173.56,174.12,172.95,173.95,51606.0,156.6717,157.1772,156.121,157.0237,51606.0
2020-07-30 12:30:00,174.03,174.17,172.97,173.08,24327.0,157.0959,157.2223,156.1391,156.2384,24327.0
2020-07-30 13:00:00,173.04,173.42,172.95,173.35,43890.0,156.2023,156.5453,156.121,156.4821,43890.0
2020-07-30 13:30:00,173.28,173.39,172.56,172.64,22518.0,156.4189,156.5182,155.769,155.8412,22518.0
2020-07-30 14:00:00,172.64,173.86,172.47,173.23,40227.0,155.8412,156.9425,155.6877,156.3738,40227.0
2020-07-30 14:30:00,173.26,173.44,172.99,173.0,32132.0,156.4009,156.5633,156.1571,156.1662,32132.0
2020-07-30 15:00:00,173.11,173.27,172.78,172.94,49986.0,156.2654,156.4099,155.9676,156.112,49986.0
2020-07-30 15:30:00,173.13,173.25,172.72,173.25,188340.0,156.2835,156.3918,155.9134,156.3918,188340.0
2020-07-31 09:30:00,172.8,174.65,170.57,171.27,151789.0,155.9856,157.6556,153.9726,154.6045,151789.0
2020-07-31 10:00:00,171.01,171.78,170.25,170.79,69298.0,154.3698,155.0649,153.6837,154.1712,69298.0
2020-07-31 10:30:00,170.58,170.87,167.55,167.6,157919.0,153.9816,154.2434,151.2465,151.2916,157919.0
2020-07-31 11:00:00,167.57,168.6,166.96,168.37,85251.0,151.2645,152.1943,150.7139,151.9867,85251.0
2020-07-31 11:30:00,168.62,169.65,168.59,169.28,58556.0,152.2124,153.1421,152.1853,152.8081,58556.0
2020-07-31 12:00:00,169.26,169.31,167.73,168.03,71712.0,152.7901,152.8352,151.409,151.6798,71712.0
2020-07-31 12:30:00,168.05,168.82,167.68,168.44,66496.0,151.6978,152.3929,151.3638,152.0499,66496.0
2020-07-31 13:00:00,168.44,168.65,167.45,167.96,66522.0,152.0499,152.2394,151.1562,151.6166,66522.0
2020-07-31 13:30:00,168.0,168.11,167.46,167.83,48580.0,151.6527,151.752,151.1652,151.4992,48580.0
2020-07-31 14:00:00,167.8,168.11,167.08,167.22,48340.0,151.4721,151.752,150.8222,150.9486,48340.0
2020-07-31 14:30:00,167.21,167.75,167.17,167.28,70258.0,150.9396,151.427,150.9034,151.0027,70258.0
2020-07-31 15:00:00,167.28,167.64,166.84,167.39,165870.0,151.0027,151.3277,150.6056,151.102,165870.0
2020-07-31 15:30:00,167.41,168.94,167.18,168.33,442556.0,151.1201,152.5012,150.9125,151.9506,442556.0
2020-08-03 09:30:00,169.99,170.62,168.81,170.08,149586.0,153.449,154.0177,152.3839,153.5303,149586.0
2020-08-03 10:00:00,170.06,170.44,169.27,169.54,191604.0,153.5122,153.8553,152.7991,153.0428,191604.0
2020-08-03 10:30:00,169.5,170.15,169.27,169.68,77964.0,153.0067,153.5935,152.7991,153.1692,77964.0
2020-08-03 11:00:00,169.8,170.09,169.42,169.98,92915.0,153.2775,153.5393,152.9345,153.44,92915.0
2020-08-03 11:30:00,170.01,170.12,169.73,169.73,60653.0,153.4671,153.5664,153.2143,153.2143,60653.0
2020-08-03 12:00:00,169.84,170.12,169.0,169.11,45641.0,153.3136,153.5664,152.5554,152.6547,45641.0
2020-08-03 12:30:00,169.11,169.32,168.96,169.13,38226.0,152.6547,152.8442,152.5193,152.6727,38226.0
2020-08-03 13:00:00,169.2,169.25,168.61,169.14,37179.0,152.7359,152.781,152.2033,152.6818,37179.0
2020-08-03 13:30:00,169.25,169.36,168.81,168.95,56746.0,152.781,152.8803,152.3839,152.5102,56746.0
2020-08-03 14:00:00,169.01,169.25,168.98,169.12,39615.0,152.5644,152.781,152.5373,152.6637,39615.0
2020-08-03 14:30:00,169.09,169.25,168.75,168.75,55284.0,152.6366,152.781,152.3297,152.3297,55284.0
2020-08-03 15:00:00,168.8,168.84,168.19,168.52,159618.0,152.3748,152.4109,151.8242,152.1221,159618.0
2020-08-03 15:30:00,168.51,168.73,167.8,167.86,360583.0,152.1131,152.3116,151.4721,151.5263,360583.0
2020-08-04 09:30:00,168.78,169.63,168.27,168.72,104832.0,152.3568,153.1241,151.8964,152.3026,104832.0
2020-08-04 10:00:00,168.68,169.08,167.69,167.7,51285.0,152.2665,152.6276,151.3728,151.3819,51285.0
2020-08-04 10:30:00,167.76,167.83,166.68,167.44,57090.0,151.436,151.4992,150.4611,151.1472,57090.0
2020-08-04 11:00:00,167.45,167.98,166.96,167.14,96524.0,151.1562,151.6346,150.7139,150.8764,96524.0
2020-08-04 11:30:00,167.13,167.65,166.82,167.34,76555.0,150.8673,151.3367,150.5875,151.0569,76555.0
2020-08-04 12:00:00,167.34,167.58,167.07,167.15,40323.0,151.0569,151.2735,150.8132,150.8854,40323.0
2020-08-04 12:30:00,167.16,167.2,166.43,166.56,56247.0,150.8944,150.9305,150.2354,150.3528,56247.0
2020-08-04 13:00:00,166.56,167.98,166.53,167.63,34511.0,150.3528,151.6346,150.3257,151.3187,34511.0
2020-08-04 13:30:00,167.62,167.86,167.18,167.63,70433.0,151.3097,151.5263,150.9125,151.3187,70433.0
2020-08-04 14:00:00,167.63,167.94,167.38,167.41,61380.0,151.3187,151.5985,151.093,151.1201,61380.0
2020-08-04 14:30:00,167.41,167.44,166.89,167.26,59211.0,151.1201,151.1472,150.6507,150.9847,59211.0
2020-08-04 15:00:00,167.27,167.65,166.96,167.56,86451.0,150.9937,151.3367,150.7139,151.2555,86451.0
2020-08-04 15:30:00,167.53,167.9,167.27,167.3,192571.0,151.2284,151.5624,150.9937,151.0208,192571.0
2020-08-05 09:30:00,168.33,171.17,168.25,169.98,118300.0,151.9506,154.5142,151.8784,153.44,118300.0
2020-08-05 10:00:00,169.99,170.93,169.91,170.67,146440.0,153.449,154.2976,153.3768,154.0629,146440.0
2020-08-05 10:30:00,170.72,171.39,170.38,170.48,96856.0,154.108,154.7128,153.8011,153.8914,96856.0
2020-08-05 11:00:00,170.46,171.0,170.12,170.86,147029.0,153.8733,154.3608,153.5664,154.2344,147029.0
2020-08-05 11:30:00,170.87,171.1,170.52,171.07,81923.0,154.2434,154.451,153.9275,154.424,81923.0
2020-08-05 12:00:00,171.07,172.34,170.98,171.86,69817.0,154.424,155.5704,154.3427,155.1371,69817.0
2020-08-05 12:30:00,171.86,172.68,171.69,172.56,54867.0,155.1371,155.8773,154.9836,155.769,54867.0
2020-08-05 13:00:00,172.54,172.78,171.81,171.97,46090.0,155.7509,155.9676,155.0919,155.2364,46090.0
2020-08-05 13:30:00,172.0,172.0,171.52,171.52,40537.0,155.2635,155.2635,154.8302,154.8302,40537.0
2020-08-05 14:00:00,171.56,172.8,171.53,172.75,114835.0,154.8663,155.9856,154.8392,155.9405,114835.0
2020-08-05 14:30:00,172.73,172.89,172.58,172.68,76152.0,155.9224,156.0669,155.787,155.8773,76152.0
2020-08-05 15:00:00,172.69,172.98,172.47,172.75,74738.0,155.8863,156.1481,155.6877,155.9405,74738.0
2020-08-05 15:30:00,172.78,173.05,171.95,172.14,226639.0,155.9676,156.2113,155.2183,155.3898,226639.0
2020-08-06 09:30:00,171.35,173.28,171.11,172.88,383861.0,154.6767,156.4189,154.4601,156.0578,383861.0
2020-08-06 10:00:00,172.94,173.37,172.53,173.0,39222.0,156.112,156.5001,155.7419,156.1662,39222.0
2020-08-06 10:30:00,173.0,173.22,171.76,172.34,64035.0,156.1662,156.3647,155.0468,155.5704,64035.0
2020-08-06 11:00:00,172.42,173.21,172.23,172.88,31522.0,155.6426,156.3557,155.4711,156.0578,31522.0
2020-08-06 11:30:00,172.79,172.98,171.99,172.22,109398.0,155.9766,156.1481,155.2544,155.4621,109398.0
2020-08-06 12:00:00,172.44,172.74,172.05,172.49,32796.0,155.6606,155.9315,155.3086,155.7058,32796.0
2020-08-06 12:30:00,172.6,172.71,172.31,172.56,18884.0,155.8051,155.9044,155.5433,155.769,18884.0
2020-08-06 13:00:00,172.61,172.72,172.41,172.46,20108.0,155.8141,155.9134,155.6336,155.6787,20108.0
2020-08-06 13:30:00,172.39,172.77,172.2,172.52,31620.0,155.6155,155.9585,155.444,155.7329,31620.0
2020-08-06 14:00:00,172.53,173.13,172.52,173.06,27186.0,155.7419,156.2835,155.7329,156.2203,27186.0
2020-08-06 14:30:00,173.09,173.27,172.89,172.94,36636.0,156.2474,156.4099,156.0669,156.112,36636.0
2020-08-06 15:00:00,173.0,173.32,172.7,173.15,146133.0,156.1662,156.455,155.8953,156.3016,146133.0
2020-08-06 15:30:00,173.18,173.67,172.87,173.67,141640.0,156.3286,156.771,156.0488,156.771,141640.0
2020-08-07 09:30:00,173.84,176.52,173.68,174.82,151966.0,156.9244,159.3436,156.78,157.8091,151966.0
2020-08-07 10:00:00,174.85,175.01,173.4,173.81,69568.0,157.8361,157.9806,156.5272,156.8973,69568.0
2020-08-07 10:30:00,173.91,174.29,173.73,174.08,62825.0,156.9876,157.3306,156.8251,157.1411,62825.0
2020-08-07 11:00:00,174.12,175.14,174.03,174.9,92796.0,157.1772,158.0979,157.0959,157.8813,92796.0
2020-08-07 11:30:00,174.9,175.01,174.69,174.82,50921.0,157.8813,157.9806,157.6917,157.8091,50921.0
2020-08-07 12:00:00,174.83,175.69,174.83,175.67,81298.0,157.8181,158.5944,157.8181,158.5763,81298.0
2020-08-07 12:30:00,175.7,176.45,175.68,176.22,44366.0,158.6034,159.2804,158.5854,159.0728,44366.0
2020-08-07 13:00:00,176.29,176.73,176.08,176.73,48906.0,159.136,159.5332,158.9465,159.5332,48906.0
2020-08-07 13:30:00,176.7,176.99,175.84,175.84,45524.0,159.5061,159.7679,158.7298,158.7298,45524.0
2020-08-07 14:00:00,175.94,176.17,175.29,175.42,44871.0,158.8201,159.0277,158.2333,158.3507,44871.0
2020-08-07 14:30:00,175.39,175.91,175.12,175.42,46060.0,158.3236,158.793,158.0799,158.3507,46060.0
2020-08-07 15:00:00,175.4,176.08,175.24,176.08,72438.0,158.3326,158.9465,158.1882,158.9465,72438.0
2020-08-07 15:30:00,176.09,176.22,175.48,175.64,146959.0,158.9555,159.0728,158.4048,158.5493,146959.0
2020-08-10 09:30:00,175.53,177.15,175.4,176.81,96676.0,158.45,159.9123,158.3326,159.6054,96676.0
2020-08-10 10:00:00,176.78,177.98,176.48,177.86,85233.0,159.5783,160.6616,159.3075,160.5532,85233.0
2020-08-10 10:30:00,177.81,178.97,177.8,178.13,75438.0,160.5081,161.5552,160.4991,160.797,75438.0
2020-08-10 11:00:00,178.13,178.7,178.1,178.53,55325.0,160.797,161.3115,160.7699,161.1581,55325.0
2020-08-10 11:30:00,178.52,179.39,178.51,178.94,69412.0,161.149,161.9344,161.14,161.5282,69412.0
2020-08-10 12:00:00,178.93,179.16,178.66,178.94,42416.0,161.5191,161.7268,161.2754,161.5282,42416.0
2020-08-10 12:30:00,178.89,179.43,178.74,179.18,37411.0,161.483,161.9705,161.3476,161.7448,37411.0
2020-08-10 13:00:00,179.18,179.3,178.69,179.02,41148.0,161.7448,161.8531,161.3025,161.6004,41148.0
2020-08-10 13:30:00,179.02,179.61,178.98,179.61,50284.0,161.6004,162.133,161.5643,162.133,50284.0
2020-08-10 14:00:00,179.6,179.97,179.37,179.75,49205.0,162.1239,162.4579,161.9163,162.2593,49205.0
2020-08-10 14:30:00,179.72,179.89,179.5,179.56,54916.0,162.2323,162.3857,162.0337,162.0878,54916.0
2020-08-10 15:00:00,179.57,180.0,179.37,179.87,79469.0,162.0969,162.485,161.9163,162.3677,79469.0
2020-08-10 15:30:00,179.85,179.85,178.82,179.22,163525.0,162.3496,162.3496,161.4198,161.7809,163525.0
2020-08-11 09:30:00,182.32,185.75,182.22,182.87,243136.0,164.5793,167.6755,164.489,165.0757,243136.0
2020-08-11 10:00:00,182.81,184.08,182.69,183.48,147109.0,165.0216,166.168,164.9133,165.6264,147109.0
2020-08-11 10:30:00,183.38,184.06,182.69,183.27,74263.0,165.5361,166.15,164.9133,165.4368,74263.0
2020-08-11 11:00:00,183.36,184.07,183.13,183.47,84663.0,165.5181,166.159,165.3104,165.6174,84663.0
2020-08-11 11:30:00,183.5,183.55,182.82,182.83,49396.0,165.6444,165.6896,165.0306,165.0396,49396.0
2020-08-11 12:00:00,182.84,182.98,182.45,182.71,51161.0,165.0487,165.175,164.6966,164.9313,51161.0
2020-08-11 12:30:00,182.69,182.86,182.11,182.83,98779.0,164.9133,165.0667,164.3897,165.0396,98779.0
2020-08-11 13:00:00,182.81,184.11,182.8,183.83,52859.0,165.0216,166.1951,165.0126,165.9423,52859.0
2020-08-11 13:30:00,183.91,184.71,183.77,184.28,68312.0,166.0145,166.7367,165.8882,166.3485,68312.0
2020-08-11 14:00:00,184.17,184.51,183.93,184.11,42336.0,166.2493,166.5562,166.0326,166.1951,42336.0
2020-08-11 14:30:00,184.09,184.23,183.0,183.18,57297.0,166.177,166.3034,165.1931,165.3556,57297.0
2020-08-11 15:00:00,183.21,183.64,181.89,182.64,73637.0,165.3827,165.7708,164.1911,164.8681,73637.0
2020-08-11 15:30:00,182.63,182.66,180.58,180.64,189851.0,164.8591,164.8862,163.0086,163.0627,189851.0
2020-08-12 09:30:00,183.31,183.96,181.3,183.86,177738.0,165.4729,166.0597,163.6585,165.9694,177738.0
2020-08-12 10:00:00,183.74,184.33,183.49,183.77,85779.0,165.8611,166.3937,165.6354,165.8882,85779.0
2020-08-12 10:30:00,183.78,184.84,183.34,184.84,109719.0,165.8972,166.8541,165.5,166.8541,109719.0
2020-08-12 11:00:00,184.74,185.45,183.97,184.13,130450.0,166.7638,167.4047,166.0687,166.2131,130450.0
2020-08-12 11:30:00,184.1,184.53,183.57,184.02,65412.0,166.1861,166.5742,165.7076,166.1138,65412.0
2020-08-12 12:00:00,183.97,184.33,183.67,184.06,67924.0,166.0687,166.3937,165.7979,166.15,67924.0
2020-08-12 12:30:00,184.06,184.34,183.9,184.29,53358.0,166.15,166.4027,166.0055,166.3576,53358.0
2020-08-12 13:00:00,184.32,184.36,183.57,183.82,81889.0,166.3847,166.4208,165.7076,165.9333,81889.0
2020-08-12 13:30:00,183.79,183.95,183.28,183.62,74428.0,165.9062,166.0507,165.4459,165.7528,74428.0
2020-08-12 14:00:00,183.62,184.05,183.45,183.9,53833.0,165.7528,166.1409,165.5993,166.0055,53833.0
2020-08-12 14:30:00,183.97,184.71,183.69,184.19,97479.0,166.0687,166.7367,165.816,166.2673,97479.0
2020-08-12 15:00:00,184.17,184.45,183.66,184.45,100995.0,166.2493,166.502,165.7889,166.502,100995.0
2020-08-12 15:30:00,184.42,184.42,182.79,183.17,183226.0,166.4749,166.4749,165.0035,165.3466,183226.0
2020-08-13 09:30:00,181.13,184.58,180.15,184.16,97555.0,163.5051,166.6194,162.6204,166.2402,97555.0
2020-08-13 10:00:00,184.11,184.46,183.84,184.16,52693.0,166.1951,166.511,165.9514,166.2402,52693.0
2020-08-13 10:30:00,184.12,184.2,183.74,183.78,66455.0,166.2041,166.2763,165.8611,165.8972,66455.0
2020-08-13 11:00:00,183.76,183.76,182.54,182.62,44568.0,165.8791,165.8791,164.7779,164.8501,44568.0
2020-08-13 11:30:00,182.6,182.85,182.3,182.85,36579.0,164.832,165.0577,164.5612,165.0577,36579.0
2020-08-13 12:00:00,182.85,183.3,182.81,183.16,49989.0,165.0577,165.4639,165.0216,165.3375,49989.0
2020-08-13 12:30:00,183.15,183.5,182.59,182.59,47273.0,165.3285,165.6444,164.823,164.823,47273.0
2020-08-13 13:00:00,182.61,183.0,182.21,182.39,42680.0,164.841,165.1931,164.48,164.6425,42680.0
2020-08-13 13:30:00,182.4,182.43,181.59,181.74,61871.0,164.6515,164.6786,163.9203,164.0557,61871.0
2020-08-13 14:00:00,181.74,181.9,180.83,181.03,69377.0,164.0557,164.2001,163.2343,163.4148,69377.0
2020-08-13 14:30:00,181.06,181.15,180.23,180.38,66554.0,163.4419,163.5231,162.6926,162.828,66554.0
2020-08-13 15:00:00,180.38,181.49,180.24,181.37,117088.0,162.828,163.83,162.7017,163.7217,117088.0
2020-08-13 15:30:00,181.37,181.59,180.44,181.02,155413.0,163.7217,163.9203,162.8822,163.4058,155413.0
2020-08-14 09:30:00,178.68,180.71,178.16,180.37,69168.0,161.2935,163.1259,160.8241,162.819,69168.0
2020-08-14 10:00:00,180.37,182.03,179.77,181.67,123431.0,162.819,164.3175,162.2774,163.9925,123431.0
2020-08-14 10:30:00,181.66,182.04,181.44,181.45,54322.0,163.9835,164.3265,163.7849,163.7939,54322.0
2020-08-14 11:00:00,181.44,181.87,181.31,181.69,47267.0,163.7849,164.1731,163.6675,164.0106,47267.0
2020-08-14 11:30:00,181.73,183.01,181.65,183.01,117747.0,164.0467,165.2021,163.9745,165.2021,117747.0
2020-08-14 12:00:00,183.01,183.24,182.6,182.72,26710.0,165.2021,165.4097,164.832,164.9403,26710.0
2020-08-14 12:30:00,182.67,182.67,181.78,181.93,20719.0,164.8952,164.8952,164.0918,164.2272,20719.0
2020-08-14 13:00:00,181.86,182.55,181.71,182.47,16588.0,164.164,164.7869,164.0286,164.7147,16588.0
2020-08-14 13:30:00,182.47,183.23,182.44,182.9,30140.0,164.7147,165.4007,164.6876,165.1028,30140.0
2020-08-14 14:00:00,182.9,183.24,182.83,183.02,31987.0,165.1028,165.4097,165.0396,165.2112,31987.0
2020-08-14 14:30:00,183.02,183.05,182.26,182.44,29804.0,165.2112,165.2382,164.5251,164.6876,29804.0
2020-08-14 15:00:00,182.46,182.82,182.39,182.67,59929.0,164.7056,165.0306,164.6425,164.8952,59929.0
2020-08-14 15:30:00,182.66,182.67,182.0,182.58,119477.0,164.8862,164.8952,164.2904,164.814,119477.0
2020-08-17 09:30:00,182.84,185.16,182.37,182.49,110049.0,165.0487,167.1429,164.6244,164.7327,110049.0
2020-08-17 10:00:00,182.49,182.51,181.11,181.82,87556.0,164.7327,164.7508,163.487,164.1279,87556.0
2020-08-17 10:30:00,181.82,183.03,180.95,182.94,65584.0,164.1279,165.2202,163.3426,165.1389,65584.0
2020-08-17 11:00:00,182.99,183.2,182.63,183.18,47887.0,165.1841,165.3736,164.8591,165.3556,47887.0
2020-08-17 11:30:00,183.14,183.32,182.52,182.77,62531.0,165.3195,165.482,164.7598,164.9855,62531.0
2020-08-17 12:00:00,182.72,182.73,181.59,181.78,39342.0,164.9403,164.9494,163.9203,164.0918,39342.0
2020-08-17 12:30:00,181.74,182.62,181.72,182.14,34689.0,164.0557,164.8501,164.0376,164.4168,34689.0
2020-08-17 13:00:00,182.15,182.8,182.14,182.57,37665.0,164.4258,165.0126,164.4168,164.8049,37665.0
2020-08-17 13:30:00,182.54,183.01,182.32,183.01,43501.0,164.7779,165.2021,164.5793,165.2021,43501.0
2020-08-17 14:00:00,182.98,183.11,182.45,182.53,64350.0,165.175,165.2924,164.6966,164.7688,64350.0
2020-08-17 14:30:00,182.57,182.64,181.85,182.12,43033.0,164.8049,164.8681,164.155,164.3987,43033.0
2020-08-17 15:00:00,182.12,182.19,181.7,181.97,58129.0,164.3987,164.4619,164.0196,164.2633,58129.0
2020-08-17 15:30:00,182.06,182.16,181.44,181.47,138356.0,164.3446,164.4348,163.7849,163.812,138356.0
2020-08-18 09:30:00,181.55,182.64,180.76,180.81,83518.0,163.8842,164.8681,163.1711,163.2162,83518.0
2020-08-18 10:00:00,180.8,181.5,180.25,180.95,49927.0,163.2072,163.8391,162.7107,163.3426,49927.0
2020-08-18 10:30:00,180.88,181.03,180.07,180.26,45618.0,163.2794,163.4148,162.5482,162.7197,45618.0
2020-08-18 11:00:00,180.33,181.14,179.72,180.51,76893.0,162.7829,163.5141,162.2323,162.9454,76893.0
2020-08-18 11:30:00,180.48,180.88,180.21,180.63,30826.0,162.9183,163.2794,162.6746,163.0537,30826.0
2020-08-18 12:00:00,180.64,181.18,180.63,180.87,25647.0,163.0627,163.5502,163.0537,163.2704,25647.0
2020-08-18 12:30:00,180.86,180.99,180.5,180.94,16893.0,163.2613,163.3787,162.9364,163.3335,16893.0
2020-08-18 13:00:00,180.96,181.15,180.78,181.08,38037.0,163.3516,163.5231,163.1891,163.4599,38037.0
2020-08-18 13:30:00,181.1,181.59,181.03,181.39,25056.0,163.478,163.9203,163.4148,163.7398,25056.0
2020-08-18 14:00:00,181.4,181.49,180.71,181.05,32273.0,163.7488,163.83,163.1259,163.4328,32273.0
2020-08-18 14:30:00,181.05,181.74,181.01,181.62,43115.0,163.4328,164.0557,163.3967,163.9474,43115.0
2020-08-18 15:00:00,181.66,181.66,180.84,181.22,35002.0,163.9835,163.9835,163.2433,163.5863,35002.0
2020-08-18 15:30:00,181.2,181.3,180.83,180.9,85561.0,163.5682,163.6585,163.2343,163.2974,85561.0
2020-08-19 09:30:00,180.42,182.17,179.99,181.82,177456.0,162.8641,164.4439,162.476,164.1279,177456.0
2020-08-19 10:00:00,181.6,181.6,180.48,180.98,33898.0,163.9293,163.9293,162.9183,163.3697,33898.0
2020-08-19 10:30:00,180.99,181.65,180.9,181.11,27151.0,163.3787,163.9745,163.2974,163.487,27151.0
2020-08-19 11:00:00,181.04,181.56,180.84,181.25,28078.0,163.4238,163.8932,163.2433,163.6134,28078.0
2020-08-19 11:30:00,181.24,181.63,181.14,181.36,20303.0,163.6044,163.9564,163.5141,163.7127,20303.0
2020-08-19 12:00:00,181.27,181.94,181.22,181.89,19144.0,163.6314,164.2362,163.5863,164.1911,19144.0
2020-08-19 12:30:00,181.92,182.08,181.62,181.72,19721.0,164.2182,164.3626,163.9474,164.0376,19721.0
2020-08-19 13:00:00,181.72,182.2,181.66,181.96,28010.0,164.0376,164.4709,163.9835,164.2543,28010.0
2020-08-19 13:30:00,182.03,182.03,181.38,181.53,46177.0,164.3175,164.3175,163.7307,163.8661,46177.0
2020-08-19 14:00:00,181.43,181.61,180.92,180.92,22451.0,163.7759,163.9384,163.3155,163.3155,22451.0
2020-08-19 14:30:00,180.88,181.16,180.55,180.89,26235.0,163.2794,163.5321,162.9815,163.2884,26235.0
2020-08-19 15:00:00,180.83,181.61,180.81,181.41,61212.0,163.2343,163.9384,163.2162,163.7578,61212.0
2020-08-19 15:30:00,181.44,181.81,180.98,181.21,158441.0,163.7849,164.1189,163.3697,163.5773,158441.0
2020-08-20 09:30:00,180.26,181.66,180.0,180.28,166750.0,162.7197,163.9835,162.485,162.7378,166750.0
2020-08-20 10:00:00,180.36,180.68,179.69,180.49,27899.0,162.81,163.0988,162.2052,162.9273,27899.0
2020-08-20 10:30:00,180.53,180.95,179.91,180.03,27102.0,162.9634,163.3426,162.4038,162.5121,27102.0
2020-08-20 11:00:00,180.06,180.51,179.86,180.13,25257.0,162.5392,162.9454,162.3586,162.6024,25257.0
2020-08-20 11:30:00,180.16,180.6,180.12,180.15,25857.0,162.6294,163.0266,162.5933,162.6204,25857.0
2020-08-20 12:00:00,180.16,180.25,179.84,179.91,26025.0,162.6294,162.7107,162.3406,162.4038,26025.0
2020-08-20 12:30:00,179.87,179.88,179.14,179.19,26507.0,162.3677,162.3767,161.7087,161.7538,26507.0
2020-08-20 13:00:00,179.25,179.45,178.81,179.02,25763.0,161.808,161.9885,161.4108,161.6004,25763.0
2020-08-20 13:30:00,179.01,179.2,178.76,178.81,33784.0,161.5913,161.7629,161.3657,161.4108,33784.0
2020-08-20 14:00:00,178.81,178.99,178.69,178.79,30545.0,161.4108,161.5733,161.3025,161.3928,30545.0
2020-08-20 14:30:00,178.78,179.27,178.78,179.01,45694.0,161.3837,161.826,161.3837,161.5913,45694.0
2020-08-20 15:00:00,179.02,179.21,178.87,179.07,62130.0,161.6004,161.7719,161.465,161.6455,62130.0
2020-08-20 15:30:00,179.0,179.44,178.83,178.97,110046.0,161.5823,161.9795,161.4289,161.5552,110046.0
2020-08-21 09:30:00,178.28,180.3,178.0,180.14,98682.0,160.9324,162.7558,160.6796,162.6114,98682.0
2020-08-21 10:00:00,180.15,180.2,179.18,179.6,55791.0,162.6204,162.6656,161.7448,162.1239,55791.0
2020-08-21 10:30:00,179.59,179.68,179.1,179.22,42233.0,162.1149,162.1962,161.6726,161.7809,42233.0
2020-08-21 11:00:00,179.34,179.5,178.9,179.13,48087.0,161.8892,162.0337,161.492,161.6997,48087.0
2020-08-21 11:30:00,179.12,179.59,179.06,179.5,49895.0,161.6906,162.1149,161.6365,162.0337,49895.0
2020-08-21 12:00:00,179.5,179.72,179.2,179.26,40979.0,162.0337,162.2323,161.7629,161.817,40979.0
2020-08-21 12:30:00,179.27,179.27,178.92,179.05,45120.0,161.826,161.826,161.5101,161.6275,45120.0
2020-08-21 13:00:00,179.09,179.1,178.64,178.71,40867.0,161.6636,161.6726,161.2573,161.3205,40867.0
2020-08-21 13:30:00,178.7,179.68,178.58,179.41,43642.0,161.3115,162.1962,161.2032,161.9524,43642.0
2020-08-21 14:00:00,179.47,179.47,179.2,179.23,40227.0,162.0066,162.0066,161.7629,161.7899,40227.0
2020-08-21 14:30:00,179.23,179.49,178.5,178.81,48736.0,161.7899,162.0246,161.131,161.4108,48736.0
2020-08-21 15:00:00,178.85,179.05,178.72,178.77,51220.0,161.4469,161.6275,161.3296,161.3747,51220.0
2020-08-21 15:30:00,178.77,178.98,178.44,178.62,164513.0,161.3747,161.5643,161.0768,161.2393,164513.0
2020-08-24 09:30:00,179.33,180.47,178.12,180.14,57909.0,161.8802,162.9093,160.7879,162.6114,57909.0
2020-08-24 10:00:00,180.14,181.89,180.04,181.61,36797.0,162.6114,164.1911,162.5211,163.9384,36797.0
2020-08-24 10:30:00,181.57,181.89,181.29,181.77,50699.0,163.9022,164.1911,163.6495,164.0828,50699.0
2020-08-24 11:00:00,181.73,182.0,181.48,181.98,33669.0,164.0467,164.2904,163.821,164.2723,33669.0
2020-08-24 11:30:00,181.99,182.25,181.73,181.79,33024.0,164.2814,164.5161,164.0467,164.1008,33024.0
2020-08-24 12:00:00,181.79,181.8,181.38,181.67,26405.0,164.1008,164.1099,163.7307,163.9925,26405.0
2020-08-24 12:30:00,181.64,181.79,181.45,181.73,30263.0,163.9654,164.1008,163.7939,164.0467,30263.0
2020-08-24 13:00:00,181.74,181.93,181.48,181.93,22010.0,164.0557,164.2272,163.821,164.2272,22010.0
2020-08-24 13:30:00,181.94,182.25,181.94,182.23,25112.0,164.2362,164.5161,164.2362,164.498,25112.0
2020-08-24 14:00:00,182.22,182.43,181.98,182.43,23756.0,164.489,164.6786,164.2723,164.6786,23756.0
2020-08-24 14:30:00,182.43,182.44,182.2,182.37,31041.0,164.6786,164.6876,164.4709,164.6244,31041.0
2020-08-24 15:00:00,182.37,182.77,182.12,182.77,25671.0,164.6244,164.9855,164.3987,164.9855,25671.0
2020-08-24 15:30:00,182.65,182.96,182.42,182.53,124014.0,164.8772,165.157,164.6695,164.7688,124014.0
2020-08-25 09:30:00,183.6,185.18,182.89,184.27,99182.0,165.7347,167.161,165.0938,166.3395,99182.0
2020-08-25 10:00:00,184.16,184.31,182.86,183.18,65768.0,166.2402,166.3756,165.0667,165.3556,65768.0
2020-08-25 10:30:00,183.13,183.37,182.41,182.82,63406.0,165.3104,165.5271,164.6605,165.0306,63406.0
2020-08-25 11:00:00,182.8,182.96,181.6,182.09,37656.0,165.0126,165.157,163.9293,164.3716,37656.0
2020-08-25 11:30:00,182.17,182.36,181.53,181.54,27148.0,164.4439,164.6154,163.8661,163.8752,27148.0
2020-08-25 12:00:00,181.6,181.98,181.56,181.74,28665.0,163.9293,164.2723,163.8932,164.0557,28665.0
2020-08-25 12:30:00,181.72,181.93,181.51,181.7,32725.0,164.0376,164.2272,163.8481,164.0196,32725.0
2020-08-25 13:00:00,181.74,181.81,181.28,181.45,32766.0,164.0557,164.1189,163.6405,163.7939,32766.0
2020-08-25 13:30:00,181.46,181.82,181.24,181.77,23178.0,163.8029,164.1279,163.6044,164.0828,23178.0
2020-08-25 14:00:00,181.8,181.86,181.47,181.83,24378.0,164.1099,164.164,163.812,164.1369,24378.0
2020-08-25 14:30:00,181.82,181.84,181.41,181.49,37583.0,164.1279,164.146,163.7578,163.83,37583.0
2020-08-25 15:00:00,181.44,181.69,181.31,181.6,48829.0,163.7849,164.0106,163.6675,163.9293,48829.0
2020-08-25 15:30:00,181.6,181.63,181.0,181.02,226433.0,163.9293,163.9564,163.3877,163.4058,226433.0
2020-08-26 09:30:00,180.14,180.3,179.03,179.63,105050.0,162.6114,162.7558,161.6094,162.151,105050.0
2020-08-26 10:00:00,179.66,179.94,179.15,179.25,94932.0,162.1781,162.4309,161.7177,161.808,94932.0
2020-08-26 10:30:00,179.31,179.6,178.85,178.85,67984.0,161.8622,162.1239,161.4469,161.4469,67984.0
2020-08-26 11:00:00,178.86,179.35,178.5,178.96,46387.0,161.4559,161.8983,161.131,161.5462,46387.0
2020-08-26 11:30:00,178.92,179.0,178.54,178.92,31225.0,161.5101,161.5823,161.1671,161.5101,31225.0
2020-08-26 12:00:00,179.0,179.3,178.86,179.19,53384.0,161.5823,161.8531,161.4559,161.7538,53384.0
2020-08-26 12:30:00,179.13,179.59,178.99,179.47,54600.0,161.6997,162.1149,161.5733,162.0066,54600.0
2020-08-26 13:00:00,179.49,179.55,179.18,179.42,48241.0,162.0246,162.0788,161.7448,161.9615,48241.0
2020-08-26 13:30:00,179.47,179.72,179.33,179.39,52605.0,162.0066,162.2323,161.8802,161.9344,52605.0
2020-08-26 14:00:00,179.37,180.0,179.37,179.63,61810.0,161.9163,162.485,161.9163,162.151,61810.0
2020-08-26 14:30:00,179.65,180.15,179.4,180.0,75548.0,162.1691,162.6204,161.9434,162.485,75548.0
2020-08-26 15:00:00,180.03,180.13,179.9,179.99,82179.0,162.5121,162.6024,162.3947,162.476,82179.0
2020-08-26 15:30:00,179.99,180.0,179.02,179.3,211399.0,162.476,162.485,161.6004,161.8531,211399.0
2020-08-27 09:30:00,180.04,182.72,179.68,182.46,110222.0,162.5211,164.9403,162.1962,164.7056,110222.0
2020-08-27 10:00:00,182.4,182.6,181.26,182.17,137115.0,164.6515,164.832,163.6224,164.4439,137115.0
2020-08-27 10:30:00,181.98,182.51,181.45,182.48,77478.0,164.2723,164.7508,163.7939,164.7237,77478.0
2020-08-27 11:00:00,182.5,182.5,181.71,182.06,46059.0,164.7418,164.7418,164.0286,164.3446,46059.0
2020-08-27 11:30:00,182.04,182.35,181.84,182.18,27359.0,164.3265,164.6063,164.146,164.4529,27359.0
2020-08-27 12:00:00,182.19,182.26,181.67,181.83,28212.0,164.4619,164.5251,163.9925,164.1369,28212.0
2020-08-27 12:30:00,181.88,182.04,181.39,181.5,39015.0,164.1821,164.3265,163.7398,163.8391,39015.0
2020-08-27 13:00:00,181.52,181.85,181.37,181.71,36407.0,163.8571,164.155,163.7217,164.0286,36407.0
2020-08-27 13:30:00,181.77,181.84,181.56,181.75,34862.0,164.0828,164.146,163.8932,164.0647,34862.0
2020-08-27 14:00:00,181.76,181.87,181.61,181.64,57064.0,164.0738,164.1731,163.9384,163.9654,57064.0
2020-08-27 14:30:00,181.64,182.11,181.53,182.09,45592.0,163.9654,164.3897,163.8661,164.3716,45592.0
2020-08-27 15:00:00,182.14,182.28,181.7,181.89,64250.0,164.4168,164.5432,164.0196,164.1911,64250.0
2020-08-27 15:30:00,181.91,181.97,181.17,181.17,107519.0,164.2092,164.2633,163.5412,163.5412,107519.0
2020-08-28 09:30:00,181.72,181.75,180.65,180.9,41563.0,164.0376,164.0647,163.0718,163.2974,41563.0
2020-08-28 10:00:00,180.77,181.06,180.36,180.56,27990.0,163.1801,163.4419,162.81,162.9905,27990.0
2020-08-28 10:30:00,180.63,180.89,179.8,180.46,51479.0,163.0537,163.2884,162.3045,162.9003,51479.0
2020-08-28 11:00:00,180.44,180.68,180.16,180.3,31066.0,162.8822,163.0988,162.6294,162.7558,31066.0
2020-08-28 11:30:00,180.3,180.3,179.85,180.06,35699.0,162.7558,162.7558,162.3496,162.5392,35699.0
2020-08-28 12:00:00,180.04,180.34,179.99,180.08,44722.0,162.5211,162.7919,162.476,162.5572,44722.0
2020-08-28 12:30:00,180.06,180.56,180.03,180.31,48158.0,162.5392,162.9905,162.5121,162.7648,48158.0
2020-08-28 13:00:00,180.31,180.31,179.25,179.35,83816.0,162.7648,162.7648,161.808,161.8983,83816.0
2020-08-28 13:30:00,179.33,179.7,179.32,179.59,36238.0,161.8802,162.2142,161.8712,162.1149,36238.0
2020-08-28 14:00:00,179.57,179.83,179.39,179.72,31467.0,162.0969,162.3316,161.9344,162.2323,31467.0
2020-08-28 14:30:00,179.72,180.07,179.6,180.01,50460.0,162.2323,162.5482,162.1239,162.494,50460.0
2020-08-28 15:00:00,180.01,180.65,179.91,180.41,97506.0,162.494,163.0718,162.4038,162.8551,97506.0
2020-08-28 15:30:00,180.41,180.41,179.71,179.96,148517.0,162.8551,162.8551,162.2232,162.4489,148517.0
2020-08-31 09:30:00,179.96,181.52,179.38,180.73,98499.0,162.4489,163.8571,161.9253,163.144,98499.0
2020-08-31 10:00:00,180.75,181.4,180.35,180.94,47984.0,163.162,163.7488,162.801,163.3335,47984.0
2020-08-31 10:30:00,180.88,181.28,180.6,180.8,44980.0,163.2794,163.6405,163.0266,163.2072,44980.0
2020-08-31 11:00:00,180.76,181.24,180.72,180.9,31519.0,163.1711,163.6044,163.135,163.2974,31519.0
2020-08-31 11:30:00,180.93,181.44,180.93,181.35,24493.0,163.3245,163.7849,163.3245,163.7037,24493.0
2020-08-31 12:00:00,181.33,181.64,181.18,181.48,30786.0,163.6856,163.9654,163.5502,163.821,30786.0
2020-08-31 12:30:00,181.48,181.56,180.85,180.95,24246.0,163.821,163.8932,163.2523,163.3426,24246.0
2020-08-31 13:00:00,180.94,181.36,180.75,181.23,25402.0,163.3335,163.7127,163.162,163.5953,25402.0
2020-08-31 13:30:00,181.22,181.29,180.9,181.27,36296.0,163.5863,163.6495,163.2974,163.6314,36296.0
2020-08-31 14:00:00,181.25,181.28,180.71,180.71,70063.0,163.6134,163.6405,163.1259,163.1259,70063.0
2020-08-31 14:30:00,180.68,180.83,180.13,180.49,49615.0,163.0988,163.2343,162.6024,162.9273,49615.0
2020-08-31 15:00:00,180.46,180.69,180.14,180.46,60486.0,162.9003,163.1079,162.6114,162.9003,60486.0
2020-08-31 15:30:00,180.45,181.27,180.39,180.72,208174.0,162.8912,163.6314,162.8371,163.135,208174.0
2020-09-01 09:30:00,179.54,179.54,177.81,178.24,74704.0,162.0698,162.0698,160.5081,160.8963,74704.0
2020-09-01 10:00:00,178.34,178.93,178.07,178.86,43572.0,160.9865,161.5191,160.7428,161.4559,43572.0
2020-09-01 10:30:00,178.92,179.5,178.92,179.28,46657.0,161.5101,162.0337,161.5101,161.8351,46657.0
2020-09-01 11:00:00,179.31,179.67,178.83,179.27,28682.0,161.8622,162.1871,161.4289,161.826,28682.0
2020-09-01 11:30:00,179.33,180.16,179.31,179.89,26228.0,161.8802,162.6294,161.8622,162.3857,26228.0
2020-09-01 12:00:00,179.91,180.25,179.8,179.87,29274.0,162.4038,162.7107,162.3045,162.3677,29274.0
2020-09-01 12:30:00,179.89,180.11,179.72,179.78,26099.0,162.3857,162.5843,162.2323,162.2864,26099.0
2020-09-01 13:00:00,179.79,179.83,178.87,178.95,39950.0,162.2954,162.3316,161.465,161.5372,39950.0
2020-09-01 13:30:00,178.95,179.37,178.78,179.16,39186.0,161.5372,161.9163,161.3837,161.7268,39186.0
2020-09-01 14:00:00,179.22,179.45,179.03,179.35,37138.0,161.7809,161.9885,161.6094,161.8983,37138.0
2020-09-01 14:30:00,179.39,179.53,179.09,179.14,38256.0,161.9344,162.0607,161.6636,161.7087,38256.0
2020-09-01 15:00:00,179.12,179.13,177.43,177.5,143647.0,161.6906,161.6997,160.1651,160.2283,143647.0
2020-09-01 15:30:00,177.52,177.8,177.15,177.6,308454.0,160.2463,160.4991,159.9123,160.3185,308454.0
2020-09-02 09:30:00,177.85,179.0,177.18,178.36,156949.0,160.5442,161.5823,159.9394,161.0046,156949.0
2020-09-02 10:00:00,178.41,179.25,178.09,179.12,97792.0,161.0497,161.808,160.7609,161.6906,97792.0
2020-09-02 10:30:00,179.16,179.2,178.34,178.58,77270.0,161.7268,161.7629,160.9865,161.2032,77270.0
2020-09-02 11:00:00,178.62,180.44,178.52,180.37,101717.0,161.2393,162.8822,161.149,162.819,101717.0
2020-09-02 11:30:00,180.31,181.4,180.07,181.27,56548.0,162.7648,163.7488,162.5482,163.6314,56548.0
2020-09-02 12:00:00,181.24,181.49,181.0,181.38,32248.0,163.6044,163.83,163.3877,163.7307,32248.0
2020-09-02 12:30:00,181.33,181.63,181.04,181.34,23176.0,163.6856,163.9564,163.4238,163.6946,23176.0
2020-09-02 13:00:00,181.26,181.3,180.91,181.14,28645.0,163.6224,163.6585,163.3065,163.5141,28645.0
2020-09-02 13:30:00,181.23,181.88,181.11,181.63,23428.0,163.5953,164.1821,163.487,163.9564,23428.0
2020-09-02 14:00:00,181.68,181.74,181.38,181.72,31142.0,164.0015,164.0557,163.7307,164.0376,31142.0
2020-09-02 14:30:00,181.65,182.35,181.58,182.3,39306.0,163.9745,164.6063,163.9113,164.5612,39306.0
2020-09-02 15:00:00,182.32,183.49,182.31,183.37,58459.0,164.5793,165.6354,164.5702,165.5271,58459.0
2020-09-02 15:30:00,183.34,183.73,182.89,182.94,180775.0,165.5,165.8521,165.0938,165.1389,180775.0
2020-09-03 09:30:00,184.0,186.87,183.87,186.75,94314.0,166.0958,168.6865,165.9784,168.5782,94314.0
2020-09-03 10:00:00,186.78,186.8,184.26,185.3,61570.0,168.6053,168.6233,166.3305,167.2693,61570.0
2020-09-03 10:30:00,185.2,185.48,183.98,184.27,84574.0,167.179,167.4318,166.0777,166.3395,84574.0
2020-09-03 11:00:00,184.43,184.46,181.3,182.29,57838.0,166.484,166.511,163.6585,164.5522,57838.0
2020-09-03 11:30:00,182.1,183.5,182.01,182.78,36955.0,164.3807,165.6444,164.2994,164.9945,36955.0
2020-09-03 12:00:00,182.76,183.47,182.44,183.25,23937.0,164.9765,165.6174,164.6876,165.4188,23937.0
2020-09-03 12:30:00,182.95,183.37,182.17,182.17,61456.0,165.148,165.5271,164.4439,164.4439,61456.0
2020-09-03 13:00:00,181.82,182.19,181.12,181.87,43939.0,164.1279,164.4619,163.496,164.1731,43939.0
2020-09-03 13:30:00,181.9,182.19,181.17,181.93,28998.0,164.2001,164.4619,163.5412,164.2272,28998.0
2020-09-03 14:00:00,181.87,182.07,181.15,181.56,31987.0,164.1731,164.3536,163.5231,163.8932,31987.0
2020-09-03 14:30:00,181.6,182.19,181.59,181.95,70849.0,163.9293,164.4619,163.9203,164.2453,70849.0
2020-09-03 15:00:00,181.97,182.18,180.97,181.25,69387.0,164.2633,164.4529,163.3606,163.6134,69387.0
2020-09-03 15:30:00,181.24,182.6,180.93,182.09,191267.0,163.6044,164.832,163.3245,164.3716,191267.0
2020-09-04 09:30:00,184.48,185.81,183.3,185.18,135247.0,166.5291,167.7297,165.4639,167.161,135247.0
2020-09-04 10:00:00,185.05,185.73,183.81,183.9,121185.0,167.0436,167.6575,165.9243,166.0055,121185.0
2020-09-04 10:30:00,183.92,184.36,182.82,183.32,98772.0,166.0236,166.4208,165.0306,165.482,98772.0
2020-09-04 11:00:00,183.22,183.46,181.92,182.59,69752.0,165.3917,165.6083,164.2182,164.823,69752.0
2020-09-04 11:30:00,182.67,183.33,181.43,182.06,62224.0,164.8952,165.491,163.7759,164.3446,62224.0
2020-09-04 12:00:00,181.87,182.83,181.61,182.52,84532.0,164.1731,165.0396,163.9384,164.7598,84532.0
2020-09-04 12:30:00,182.48,184.43,182.37,183.66,44538.0,164.7237,166.484,164.6244,165.7889,44538.0
2020-09-04 13:00:00,183.62,183.94,183.11,183.69,26558.0,165.7528,166.0416,165.2924,165.816,26558.0
2020-09-04 13:30:00,183.56,183.56,182.0,182.22,18802.0,165.6986,165.6986,164.2904,164.489,18802.0
2020-09-04 14:00:00,182.22,182.42,181.99,182.42,28623.0,164.489,164.6695,164.2814,164.6695,28623.0
2020-09-04 14:30:00,182.41,183.48,182.23,183.16,25879.0,164.6605,165.6264,164.498,165.3375,25879.0
2020-09-04 15:00:00,183.12,183.33,182.38,182.87,39405.0,165.3014,165.491,164.6334,165.0757,39405.0
2020-09-04 15:30:00,182.93,182.96,181.64,181.72,115884.0,165.1299,165.157,163.9654,164.0376,115884.0
2020-09-08 09:30:00,180.39,182.67,178.61,182.17,148147.0,163.6077,165.6756,161.9933,165.2221,148147.0
2020-09-08 10:00:00,182.29,182.9,181.46,182.4,93363.0,165.3309,165.8842,164.5781,165.4307,93363.0
2020-09-08 10:30:00,182.31,182.77,181.27,181.27,80263.0,165.3491,165.7663,164.4058,164.4058,80263.0
2020-09-08 11:00:00,181.28,182.11,180.94,181.73,52388.0,164.4149,165.1677,164.1065,164.823,52388.0
2020-09-08 11:30:00,181.55,181.55,179.86,180.04,46997.0,164.6598,164.6598,163.127,163.2902,46997.0
2020-09-08 12:00:00,180.0,181.59,179.99,181.26,40459.0,163.254,164.696,163.2449,164.3967,40459.0
2020-09-08 12:30:00,181.27,181.71,180.8,181.3,33280.0,164.4058,164.8049,163.9795,164.433,33280.0
2020-09-08 13:00:00,181.27,181.71,181.02,181.43,28682.0,164.4058,164.8049,164.1791,164.5509,28682.0
2020-09-08 13:30:00,181.38,181.77,181.15,181.61,29249.0,164.5056,164.8593,164.297,164.7142,29249.0
2020-09-08 14:00:00,181.63,181.74,181.07,181.28,40609.0,164.7323,164.8321,164.2244,164.4149,40609.0
2020-09-08 14:30:00,181.22,181.29,180.53,180.97,46495.0,164.3605,164.424,163.7347,164.1337,46495.0
2020-09-08 15:00:00,180.88,181.52,180.26,181.25,58793.0,164.0521,164.6326,163.4898,164.3877,58793.0
2020-09-08 15:30:00,181.23,181.54,179.43,179.67,172806.0,164.3695,164.6507,162.737,162.9547,172806.0
2020-09-09 09:30:00,180.53,181.57,179.55,180.21,51648.0,163.7347,164.6779,162.8458,163.4444,51648.0
2020-09-09 10:00:00,180.25,181.15,179.79,180.0,37714.0,163.4807,164.297,163.0635,163.254,37714.0
2020-09-09 10:30:00,179.88,179.9,178.38,178.6,27734.0,163.1451,163.1633,161.7847,161.9842,27734.0
2020-09-09 11:00:00,178.66,179.96,178.66,179.91,39198.0,162.0386,163.2177,162.0386,163.1723,39198.0
2020-09-09 11:30:00,179.72,180.06,179.58,179.66,27165.0,163.0,163.3084,162.873,162.9456,27165.0
2020-09-09 12:00:00,179.65,179.91,179.46,179.8,22776.0,162.9365,163.1723,162.7642,163.0726,22776.0
2020-09-09 12:30:00,179.78,180.3,179.76,180.22,27148.0,163.0544,163.5261,163.0363,163.4535,27148.0
2020-09-09 13:00:00,180.3,181.09,180.16,181.02,29159.0,163.5261,164.2426,163.3991,164.1791,29159.0
2020-09-09 13:30:00,181.08,181.92,181.05,181.92,26754.0,164.2335,164.9953,164.2063,164.9953,26754.0
2020-09-09 14:00:00,181.94,182.23,181.67,181.69,34156.0,165.0135,165.2765,164.7686,164.7867,34156.0
2020-09-09 14:30:00,181.73,182.58,181.68,182.41,28373.0,164.823,165.5939,164.7777,165.4398,28373.0
2020-09-09 15:00:00,182.34,182.95,182.22,182.64,43814.0,165.3763,165.9295,165.2674,165.6484,43814.0
2020-09-09 15:30:00,182.58,182.67,180.78,180.83,150863.0,165.5939,165.6756,163.9614,164.0068,150863.0
2020-09-10 09:30:00,181.4,182.68,181.22,181.24,56346.0,164.5237,165.6846,164.3605,164.3786,56346.0
2020-09-10 10:00:00,181.51,181.72,180.41,180.52,45709.0,164.6235,164.814,163.6258,163.7256,45709.0
2020-09-10 10:30:00,180.51,181.09,179.44,179.58,58084.0,163.7165,164.2426,162.7461,162.873,58084.0
2020-09-10 11:00:00,179.63,179.77,178.78,179.39,46185.0,162.9184,163.0454,162.1475,162.7007,46185.0
2020-09-10 11:30:00,179.39,179.72,178.42,178.5,26179.0,162.7007,163.0,161.821,161.8935,26179.0
2020-09-10 12:00:00,178.42,179.06,178.27,178.36,26647.0,161.821,162.4014,161.6849,161.7665,26647.0
2020-09-10 12:30:00,178.38,178.65,177.57,178.56,35916.0,161.7847,162.0296,161.05,161.9479,35916.0
2020-09-10 13:00:00,178.56,178.87,178.12,178.22,37423.0,161.9479,162.2291,161.5489,161.6396,37423.0
2020-09-10 13:30:00,178.21,178.37,177.66,177.84,41740.0,161.6305,161.7756,161.1317,161.2949,41740.0
2020-09-10 14:00:00,177.79,178.72,176.5,176.56,57588.0,161.2496,162.0931,160.0796,160.134,57588.0
2020-09-10 14:30:00,176.53,177.19,176.1,176.93,91885.0,160.1068,160.7054,159.7168,160.4696,91885.0
2020-09-10 15:00:00,176.92,176.94,175.62,176.14,82414.0,160.4605,160.4787,159.2815,159.7531,82414.0
2020-09-10 15:30:00,176.1,177.62,175.8,176.35,269332.0,159.7168,161.0954,159.4447,159.9435,269332.0
2020-09-11 09:30:00,176.95,178.32,176.87,177.74,56065.0,160.4877,161.7303,160.4152,161.2042,56065.0
2020-09-11 10:00:00,177.65,179.64,177.57,179.64,49030.0,161.1226,162.9275,161.05,162.9275,49030.0
2020-09-11 10:30:00,179.7,180.47,179.6,180.21,46506.0,162.9819,163.6802,162.8912,163.4444,46506.0
2020-09-11 11:00:00,180.2,181.48,180.19,181.11,57566.0,163.4354,164.5963,163.4263,164.2607,57566.0
2020-09-11 11:30:00,181.07,181.08,180.28,180.86,36625.0,164.2244,164.2335,163.5079,164.034,36625.0
2020-09-11 12:00:00,180.77,181.6,180.46,180.98,32292.0,163.9523,164.7051,163.6712,164.1428,32292.0
2020-09-11 12:30:00,180.9,181.23,180.44,180.7,64792.0,164.0702,164.3695,163.653,163.8888,64792.0
2020-09-11 13:00:00,180.81,180.81,179.96,180.27,34602.0,163.9886,163.9886,163.2177,163.4989,34602.0
2020-09-11 13:30:00,180.29,180.77,179.92,179.94,49674.0,163.517,163.9523,163.1814,163.1996,49674.0
2020-09-11 14:00:00,179.81,180.69,179.62,180.49,48837.0,163.0816,163.8798,162.9093,163.6984,48837.0
2020-09-11 14:30:00,180.46,181.15,180.46,180.84,72045.0,163.6712,164.297,163.6712,164.0158,72045.0
2020-09-11 15:00:00,180.87,181.1,180.37,180.93,74686.0,164.043,164.2516,163.5895,164.0974,74686.0
2020-09-11 15:30:00,180.98,181.54,180.8,181.04,124930.0,164.1428,164.6507,163.9795,164.1972,124930.0
2020-09-14 09:30:00,181.72,182.49,181.37,182.05,36422.0,164.814,165.5123,164.4965,165.1133,36422.0
2020-09-14 10:00:00,182.29,182.49,181.45,182.22,21578.0,165.3309,165.5123,164.5691,165.2674,21578.0
2020-09-14 10:30:00,182.29,182.48,181.45,181.45,19563.0,165.3309,165.5032,164.5691,164.5691,19563.0
2020-09-14 11:00:00,181.51,181.58,180.53,180.71,34142.0,164.6235,164.687,163.7347,163.8979,34142.0
2020-09-14 11:30:00,180.66,181.18,180.61,180.96,14948.0,163.8526,164.3242,163.8072,164.1247,14948.0
2020-09-14 12:00:00,180.9,182.19,180.9,182.11,18850.0,164.0702,165.2402,164.0702,165.1677,18850.0
2020-09-14 12:30:00,182.16,182.55,182.08,182.36,14233.0,165.213,165.5667,165.1405,165.3944,14233.0
2020-09-14 13:00:00,182.49,182.51,181.88,182.1,12030.0,165.5123,165.5305,164.9591,165.1586,12030.0
2020-09-14 13:30:00,182.14,182.15,181.74,181.81,15004.0,165.1949,165.2039,164.8321,164.8956,15004.0
2020-09-14 14:00:00,181.77,182.04,181.5,181.5,51889.0,164.8593,165.1042,164.6144,164.6144,51889.0
2020-09-14 14:30:00,181.52,182.09,181.23,181.96,33541.0,164.6326,165.1495,164.3695,165.0316,33541.0
2020-09-14 15:00:00,181.93,182.03,181.07,181.5,37062.0,165.0044,165.0951,164.2244,164.6144,37062.0
2020-09-14 15:30:00,181.52,182.2,181.23,181.56,104554.0,164.6326,165.2493,164.3695,164.6688,104554.0
2020-09-15 09:30:00,182.45,182.5,179.9,180.12,42130.0,165.476,165.5214,163.1633,163.3628,42130.0
2020-09-15 10:00:00,180.15,181.28,180.05,180.74,28129.0,163.39,164.4149,163.2993,163.9251,28129.0
2020-09-15 10:30:00,180.72,181.61,180.66,181.37,24339.0,163.907,164.7142,163.8526,164.4965,24339.0
2020-09-15 11:00:00,181.33,181.77,181.23,181.5,11868.0,164.4602,164.8593,164.3695,164.6144,11868.0
2020-09-15 11:30:00,181.52,181.72,180.82,180.95,33624.0,164.6326,164.814,163.9977,164.1156,33624.0
2020-09-15 12:00:00,180.98,181.12,180.59,180.99,27250.0,164.1428,164.2698,163.7891,164.1519,27250.0
2020-09-15 12:30:00,180.92,180.99,180.16,180.25,18309.0,164.0884,164.1519,163.3991,163.4807,18309.0
2020-09-15 13:00:00,180.22,180.47,179.94,180.06,38114.0,163.4535,163.6802,163.1996,163.3084,38114.0
2020-09-15 13:30:00,180.0,180.0,179.43,179.45,19406.0,163.254,163.254,162.737,162.7551,19406.0
2020-09-15 14:00:00,179.45,179.55,179.04,179.36,39025.0,162.7551,162.8458,162.3833,162.6735,39025.0
2020-09-15 14:30:00,179.39,179.39,178.9,179.07,38366.0,162.7007,162.7007,162.2563,162.4105,38366.0
2020-09-15 15:00:00,179.14,179.22,178.74,178.8,46785.0,162.474,162.5465,162.1112,162.1656,46785.0
2020-09-15 15:30:00,178.81,178.98,178.11,178.7,115163.0,162.1747,162.3289,161.5398,162.0749,115163.0
2020-09-16 09:30:00,179.09,179.5,178.14,179.15,73534.0,162.4286,162.8005,161.567,162.483,73534.0
2020-09-16 10:00:00,179.12,180.32,179.12,180.13,108129.0,162.4558,163.5442,162.4558,163.3719,108129.0
2020-09-16 10:30:00,180.08,181.27,180.05,181.24,72036.0,163.3265,164.4058,163.2993,164.3786,72036.0
2020-09-16 11:00:00,181.39,182.85,181.26,182.84,51965.0,164.5147,165.8388,164.3967,165.8298,51965.0
2020-09-16 11:30:00,182.8,183.19,182.54,183.12,39901.0,165.7935,166.1472,165.5577,166.0837,39901.0
2020-09-16 12:00:00,183.06,183.24,182.7,182.95,36633.0,166.0293,166.1925,165.7028,165.9295,36633.0
2020-09-16 12:30:00,182.91,182.96,182.57,182.79,31624.0,165.8932,165.9386,165.5849,165.7844,31624.0
2020-09-16 13:00:00,182.75,183.24,182.65,183.15,33652.0,165.7481,166.1925,165.6574,166.1109,33652.0
2020-09-16 13:30:00,183.18,183.21,182.69,182.9,41527.0,166.1381,166.1653,165.6937,165.8842,41527.0
2020-09-16 14:00:00,182.87,183.52,182.53,183.3,67178.0,165.857,166.4465,165.5486,166.247,67178.0
2020-09-16 14:30:00,183.36,184.87,183.36,183.83,72041.0,166.3014,167.6709,166.3014,166.7277,72041.0
2020-09-16 15:00:00,183.74,184.03,182.72,182.96,77088.0,166.646,166.909,165.7209,165.9386,77088.0
2020-09-16 15:30:00,182.96,183.1,182.12,182.2,180459.0,165.9386,166.0656,165.1767,165.2493,180459.0
2020-09-17 09:30:00,180.61,182.32,179.76,182.01,39207.0,163.8072,165.3581,163.0363,165.077,39207.0
2020-09-17 10:00:00,181.78,184.62,181.78,184.32,69186.0,164.8684,167.4442,164.8684,167.1721,69186.0
2020-09-17 10:30:00,184.32,184.49,183.69,184.13,45084.0,167.1721,167.3262,166.6007,166.9997,45084.0
2020-09-17 11:00:00,184.18,185.62,184.17,185.2,54928.0,167.0451,168.3511,167.036,167.9702,54928.0
2020-09-17 11:30:00,185.15,185.98,185.12,185.84,47497.0,167.9248,168.6776,167.8976,168.5507,47497.0
2020-09-17 12:00:00,185.68,185.75,183.97,184.28,27740.0,168.4055,168.469,166.8546,167.1358,27740.0
2020-09-17 12:30:00,184.37,185.49,184.29,185.08,24593.0,167.2174,168.2332,167.1449,167.8614,24593.0
2020-09-17 13:00:00,185.08,185.26,184.67,184.82,21747.0,167.8614,168.0246,167.4895,167.6255,21747.0
2020-09-17 13:30:00,184.74,185.3,184.55,185.27,30859.0,167.553,168.0609,167.3807,168.0337,30859.0
2020-09-17 14:00:00,185.23,185.51,184.81,184.88,34947.0,167.9974,168.2514,167.6165,167.68,34947.0
2020-09-17 14:30:00,184.86,185.07,184.37,184.66,39126.0,167.6618,167.8523,167.2174,167.4804,39126.0
2020-09-17 15:00:00,184.65,184.93,184.25,184.74,53313.0,167.4714,167.7253,167.1086,167.553,53313.0
2020-09-17 15:30:00,184.8,185.94,184.77,185.45,179093.0,167.6074,168.6414,167.5802,168.1969,179093.0
2020-09-18 09:30:00,184.33,185.91,184.33,185.05,200919.0,167.1811,168.6141,167.1811,167.8342,200919.0
2020-09-18 10:00:00,185.0,186.9,184.5,186.86,111519.0,167.7888,169.512,167.3353,169.4758,111519.0
2020-09-18 10:30:00,186.64,187.11,186.22,186.75,37208.0,169.2762,169.7025,168.8953,169.376,37208.0
2020-09-18 11:00:00,186.68,187.7,186.2,186.41,35655.0,169.3125,170.2376,168.8772,169.0676,35655.0
2020-09-18 11:30:00,186.43,186.71,185.87,185.88,35552.0,169.0858,169.3397,168.5779,168.5869,35552.0
2020-09-18 12:00:00,186.02,186.34,185.45,185.92,49570.0,168.7139,169.0041,168.1969,168.6232,49570.0
2020-09-18 12:30:00,185.92,186.19,185.59,186.03,54741.0,168.6232,168.8681,168.3239,168.723,54741.0
2020-09-18 13:00:00,186.01,186.34,185.58,185.69,80217.0,168.7048,169.0041,168.3148,168.4146,80217.0
2020-09-18 13:30:00,185.53,185.73,185.0,185.24,97077.0,168.2695,168.4509,167.7888,168.0065,97077.0
2020-09-18 14:00:00,185.25,185.44,184.85,185.21,50609.0,168.0155,168.1879,167.6528,167.9793,50609.0
2020-09-18 14:30:00,185.18,185.21,184.96,185.08,55495.0,167.9521,167.9793,167.7525,167.8614,55495.0
2020-09-18 15:00:00,185.11,185.15,184.31,184.99,45886.0,167.8886,167.9248,167.163,167.7797,45886.0
2020-09-18 15:30:00,184.99,185.52,184.65,185.08,161482.0,167.7797,168.2604,167.4714,167.8614,161482.0
2020-09-21 09:30:00,181.5,183.15,180.28,181.66,94861.0,164.6144,166.1109,163.5079,164.7595,94861.0
2020-09-21 10:00:00,181.59,181.69,179.01,179.97,184307.0,164.696,164.7867,162.3561,163.2268,184307.0
2020-09-21 10:30:00,180.18,180.25,179.6,179.99,75544.0,163.4172,163.4807,162.8912,163.2449,75544.0
2020-09-21 11:00:00,179.86,180.14,178.75,178.8,56245.0,163.127,163.3809,162.1203,162.1656,56245.0
2020-09-21 11:30:00,178.84,179.04,178.28,178.71,47400.0,162.2019,162.3833,161.694,162.084,47400.0
2020-09-21 12:00:00,178.76,178.98,178.2,178.36,53343.0,162.1293,162.3289,161.6214,161.7665,53343.0
2020-09-21 12:30:00,178.28,178.4,177.73,177.88,46049.0,161.694,161.8028,161.1952,161.3312,46049.0
2020-09-21 13:00:00,177.95,178.11,177.18,178.11,57715.0,161.3947,161.5398,160.6963,161.5398,57715.0
2020-09-21 13:30:00,178.06,178.3,177.51,177.53,75335.0,161.4945,161.7121,160.9956,161.0138,75335.0
2020-09-21 14:00:00,177.59,177.91,177.4,177.54,57212.0,161.0682,161.3584,160.8959,161.0228,57212.0
2020-09-21 14:30:00,177.56,177.56,176.8,177.36,132126.0,161.041,161.041,160.3517,160.8596,132126.0
2020-09-21 15:00:00,177.3,177.87,177.09,177.6,67945.0,160.8052,161.3221,160.6147,161.0773,67945.0
2020-09-21 15:30:00,177.63,177.8,177.01,177.57,184194.0,161.1045,161.2586,160.5421,161.05,184194.0
2020-09-22 09:30:00,177.01,181.2,177.01,179.89,67038.0,160.5421,164.3423,160.5421,163.1542,67038.0
2020-09-22 10:00:00,179.99,181.41,179.73,181.37,42201.0,163.2449,164.5328,163.0091,164.4965,42201.0
2020-09-22 10:30:00,181.5,181.69,179.64,179.65,46672.0,164.6144,164.7867,162.9275,162.9365,46672.0
2020-09-22 11:00:00,179.69,179.89,179.15,179.31,32753.0,162.9728,163.1542,162.483,162.6282,32753.0
2020-09-22 11:30:00,179.31,179.54,178.79,179.24,43288.0,162.6282,162.8368,162.1565,162.5647,43288.0
2020-09-22 12:00:00,179.19,179.53,179.0,179.01,44138.0,162.5193,162.8277,162.347,162.3561,44138.0
2020-09-22 12:30:00,179.13,179.33,178.89,179.02,26991.0,162.4649,162.6463,162.2472,162.3651,26991.0
2020-09-22 13:00:00,179.04,179.62,178.78,179.4,25157.0,162.3833,162.9093,162.1475,162.7098,25157.0
2020-09-22 13:30:00,179.4,179.85,179.4,179.79,21578.0,162.7098,163.1179,162.7098,163.0635,21578.0
2020-09-22 14:00:00,179.8,180.11,179.75,179.98,25464.0,163.0726,163.3537,163.0272,163.2358,25464.0
2020-09-22 14:30:00,179.96,180.47,179.94,180.2,32442.0,163.2177,163.6802,163.1996,163.4354,32442.0
2020-09-22 15:00:00,180.14,181.0,180.0,180.87,47018.0,163.3809,164.1609,163.254,164.043,47018.0
2020-09-22 15:30:00,180.88,180.91,180.21,180.74,193216.0,164.0521,164.0793,163.4444,163.9251,193216.0
2020-09-23 09:30:00,181.52,183.87,180.88,183.52,52726.0,164.6326,166.7639,164.0521,166.4465,52726.0
2020-09-23 10:00:00,183.59,183.87,182.68,182.69,30915.0,166.51,166.7639,165.6846,165.6937,30915.0
2020-09-23 10:30:00,182.68,182.93,181.89,182.27,51483.0,165.6846,165.9114,164.9681,165.3128,51483.0
2020-09-23 11:00:00,182.18,182.38,181.41,181.54,31862.0,165.2312,165.4126,164.5328,164.6507,31862.0
2020-09-23 11:30:00,181.46,181.61,180.63,180.63,15225.0,164.5781,164.7142,163.8254,163.8254,15225.0
2020-09-23 12:00:00,180.59,180.88,180.43,180.86,68960.0,163.7891,164.0521,163.644,164.034,68960.0
2020-09-23 12:30:00,180.84,180.84,180.14,180.45,47558.0,164.0158,164.0158,163.3809,163.6621,47558.0
2020-09-23 13:00:00,180.4,180.57,180.17,180.18,38482.0,163.6168,163.7709,163.4082,163.4172,38482.0
2020-09-23 13:30:00,180.18,180.28,179.54,179.64,25438.0,163.4172,163.5079,162.8368,162.9275,25438.0
2020-09-23 14:00:00,179.58,179.6,178.03,178.38,27315.0,162.873,162.8912,161.4672,161.7847,27315.0
2020-09-23 14:30:00,178.33,178.7,177.83,177.9,53191.0,161.7393,162.0749,161.2859,161.3493,53191.0
2020-09-23 15:00:00,177.95,178.35,177.5,178.25,67760.0,161.3947,161.7575,160.9866,161.6668,67760.0
2020-09-23 15:30:00,178.2,178.58,177.83,178.13,112694.0,161.6214,161.9661,161.2859,161.5579,112694.0
2020-09-24 09:30:00,177.62,177.85,175.3,175.31,114539.0,161.0954,161.304,158.9912,159.0003,114539.0
2020-09-24 10:00:00,175.43,176.23,174.73,174.73,60802.0,159.1091,159.8347,158.4743,158.4743,60802.0
2020-09-24 10:30:00,174.61,174.72,173.39,173.74,61039.0,158.3654,158.4652,157.2589,157.5764,61039.0
2020-09-24 11:00:00,173.55,173.64,172.63,173.02,55746.0,157.404,157.4857,156.5696,156.9233,55746.0
2020-09-24 11:30:00,173.09,173.88,172.91,173.67,54640.0,156.9868,157.7033,156.8236,157.5129,54640.0
2020-09-24 12:00:00,173.63,175.0,173.58,174.79,66726.0,157.4766,158.7191,157.4312,158.5287,66726.0
2020-09-24 12:30:00,174.76,174.94,173.88,174.94,33039.0,158.5015,158.6647,157.7033,158.6647,33039.0
2020-09-24 13:00:00,174.94,176.74,174.94,176.17,36740.0,158.6647,160.2973,158.6647,159.7803,36740.0
2020-09-24 13:30:00,176.23,176.57,176.06,176.15,39061.0,159.8347,160.1431,159.6805,159.7621,39061.0
2020-09-24 14:00:00,176.24,176.34,175.5,175.5,52784.0,159.8438,159.9345,159.1726,159.1726,52784.0
2020-09-24 14:30:00,175.52,175.52,174.44,174.47,51158.0,159.1908,159.1908,158.2112,158.2384,51158.0
2020-09-24 15:00:00,174.53,175.11,174.34,174.76,46681.0,158.2929,158.8189,158.1205,158.5015,46681.0
2020-09-24 15:30:00,174.8,176.1,174.68,175.7,113451.0,158.5377,159.7168,158.4289,159.354,113451.0
2020-09-25 09:30:00,174.84,176.83,174.84,175.58,24130.0,158.574,160.3789,158.574,159.2452,24130.0
2020-09-25 10:00:00,175.53,176.32,175.12,175.28,27990.0,159.1998,159.9163,158.828,158.9731,27990.0
2020-09-25 10:30:00,175.36,176.47,174.82,176.47,26174.0,159.0456,160.0524,158.5559,160.0524,26174.0
2020-09-25 11:00:00,176.38,177.12,175.92,176.51,29578.0,159.9708,160.6419,159.5535,160.0887,29578.0
2020-09-25 11:30:00,176.65,176.81,176.13,176.42,11206.0,160.2156,160.3607,159.744,160.007,11206.0
2020-09-25 12:00:00,176.34,177.33,176.34,176.66,14761.0,159.9345,160.8324,159.9345,160.2247,14761.0
2020-09-25 12:30:00,176.62,177.06,176.59,176.86,19288.0,160.1884,160.5875,160.1612,160.4061,19288.0
2020-09-25 13:00:00,176.83,177.42,176.7,177.04,17987.0,160.3789,160.914,160.261,160.5693,17987.0
2020-09-25 13:30:00,177.12,177.26,176.86,176.91,14107.0,160.6419,160.7689,160.4061,160.4514,14107.0
2020-09-25 14:00:00,176.91,177.38,176.88,177.3,27676.0,160.4514,160.8777,160.4242,160.8052,27676.0
2020-09-25 14:30:00,177.37,177.7,177.23,177.59,21447.0,160.8686,161.1679,160.7417,161.0682,21447.0
2020-09-25 15:00:00,177.74,178.58,177.62,178.53,29817.0,161.2042,161.9661,161.0954,161.9207,29817.0
2020-09-25 15:30:00,178.37,178.37,177.53,178.03,83916.0,161.7756,161.7756,161.0138,161.4672,83916.0
2020-09-28 09:30:00,179.81,181.18,178.44,178.99,37544.0,163.0816,164.3242,161.8391,162.3379,37544.0
2020-09-28 10:00:00,179.16,181.17,178.98,180.8,32655.0,162.4921,164.3151,162.3289,163.9795,32655.0
2020-09-28 10:30:00,180.63,181.16,180.02,180.44,24036.0,163.8254,164.3061,163.2721,163.653,24036.0
2020-09-28 11:00:00,180.52,180.62,180.07,180.29,19159.0,163.7256,163.8163,163.3175,163.517,19159.0
2020-09-28 11:30:00,180.27,180.68,180.27,180.44,26474.0,163.4989,163.8707,163.4989,163.653,26474.0
2020-09-28 12:00:00,180.38,180.81,180.05,180.68,25415.0,163.5986,163.9886,163.2993,163.8707,25415.0
2020-09-28 12:30:00,180.75,180.93,180.42,180.84,18871.0,163.9342,164.0974,163.6349,164.0158,18871.0
2020-09-28 13:00:00,180.75,181.02,180.25,180.3,24062.0,163.9342,164.1791,163.4807,163.5261,24062.0
2020-09-28 13:30:00,180.34,180.54,180.09,180.12,17014.0,163.5623,163.7437,163.3356,163.3628,17014.0
2020-09-28 14:00:00,180.12,180.25,179.72,179.78,17832.0,163.3628,163.4807,163.0,163.0544,17832.0
2020-09-28 14:30:00,179.83,180.05,179.74,179.8,19907.0,163.0998,163.2993,163.0182,163.0726,19907.0
2020-09-28 15:00:00,179.79,179.89,179.06,179.23,23224.0,163.0635,163.1542,162.4014,162.5556,23224.0
2020-09-28 15:30:00,179.2,179.2,178.35,178.62,79482.0,162.5284,162.5284,161.7575,162.0024,79482.0
2020-09-29 09:30:00,178.33,178.33,176.62,177.2,53193.0,161.7393,161.7393,160.1884,160.7145,53193.0
2020-09-29 10:00:00,177.23,177.61,176.91,177.38,42960.0,160.7417,161.0863,160.4514,160.8777,42960.0
2020-09-29 10:30:00,177.44,177.75,176.26,176.4,32502.0,160.9321,161.2133,159.8619,159.9889,32502.0
2020-09-29 11:00:00,176.3,176.79,176.02,176.66,23629.0,159.8982,160.3426,159.6442,160.2247,23629.0
2020-09-29 11:30:00,176.64,177.05,175.62,175.83,29163.0,160.2066,160.5784,159.2815,159.4719,29163.0
2020-09-29 12:00:00,175.88,176.57,175.85,176.47,19757.0,159.5173,160.1431,159.4901,160.0524,19757.0
2020-09-29 12:30:00,176.46,176.62,176.17,176.33,50544.0,160.0433,160.1884,159.7803,159.9254,50544.0
2020-09-29 13:00:00,176.28,176.49,176.03,176.44,13215.0,159.8801,160.0705,159.6533,160.0252,13215.0
2020-09-29 13:30:00,176.49,177.37,176.39,177.11,20368.0,160.0705,160.8686,159.9798,160.6328,20368.0
2020-09-29 14:00:00,177.2,177.35,176.87,176.87,35559.0,160.7145,160.8505,160.4152,160.4152,35559.0
2020-09-29 14:30:00,176.85,177.07,176.05,176.05,35238.0,160.397,160.5966,159.6715,159.6715,35238.0
2020-09-29 15:00:00,176.0,176.21,175.61,175.62,70045.0,159.6261,159.8166,159.2724,159.2815,70045.0
2020-09-29 15:30:00,175.62,176.09,175.43,175.79,121269.0,159.2815,159.7077,159.1091,159.4356,121269.0
2020-09-30 09:30:00,174.48,175.62,173.6,173.93,275529.0,158.2475,159.2815,157.4494,157.7487,275529.0
2020-09-30 10:00:00,173.87,175.28,173.67,173.92,141711.0,157.6943,158.9731,157.5129,157.7396,141711.0
2020-09-30 10:30:00,174.03,175.34,173.86,174.53,72120.0,157.8394,159.0275,157.6852,158.2929,72120.0
2020-09-30 11:00:00,174.58,174.61,173.87,174.32,57928.0,158.3382,158.3654,157.6943,158.1024,57928.0
2020-09-30 11:30:00,174.36,174.36,173.81,174.03,91922.0,158.1387,158.1387,157.6398,157.8394,91922.0
2020-09-30 12:00:00,174.07,174.26,173.67,173.94,70577.0,157.8757,158.048,157.5129,157.7578,70577.0
2020-09-30 12:30:00,174.01,174.12,173.65,173.85,92037.0,157.8212,157.921,157.4947,157.6761,92037.0
2020-09-30 13:00:00,173.84,174.04,173.6,173.7,64970.0,157.6671,157.8484,157.4494,157.5401,64970.0
2020-09-30 13:30:00,173.72,173.95,173.35,173.54,51178.0,157.5582,157.7668,157.2226,157.395,51178.0
2020-09-30 14:00:00,173.5,173.83,172.21,172.5,86797.0,157.3587,157.658,156.1887,156.4517,86797.0
2020-09-30 14:30:00,172.5,172.5,169.66,170.9,172080.0,156.4517,156.4517,153.8759,155.0006,172080.0
2020-09-30 15:00:00,170.77,171.3,168.39,169.13,206360.0,154.8827,155.3634,152.7241,153.3952,206360.0
2020-09-30 15:30:00,169.13,170.34,168.9,169.69,312321.0,153.3952,154.4927,153.1866,153.9031,312321.0
2020-10-01 09:30:00,172.0,174.71,171.47,172.85,224059.0,155.9982,158.4561,155.5175,156.7692,224059.0
2020-10-01 10:00:00,172.78,173.63,171.83,173.46,145167.0,156.7057,157.4766,155.8441,157.3224,145167.0
2020-10-01 10:30:00,173.46,174.89,173.29,173.96,114188.0,157.3224,158.6194,157.1682,157.7759,114188.0
2020-10-01 11:00:00,174.02,174.8,173.57,174.44,65412.0,157.8303,158.5377,157.4222,158.2112,65412.0
2020-10-01 11:30:00,174.46,174.75,173.96,174.57,41967.0,158.2294,158.4924,157.7759,158.3291,41967.0
2020-10-01 12:00:00,174.54,174.75,173.64,174.0,59045.0,158.3019,158.4924,157.4857,157.8122,59045.0
2020-10-01 12:30:00,173.97,174.03,173.26,173.62,54366.0,157.785,157.8394,157.141,157.4675,54366.0
2020-10-01 13:00:00,173.62,173.77,172.93,173.03,41229.0,157.4675,157.6036,156.8417,156.9324,41229.0
2020-10-01 13:30:00,173.02,173.27,172.36,172.65,36359.0,156.9233,157.1501,156.3247,156.5878,36359.0
2020-10-01 14:00:00,172.7,173.08,172.02,173.0,77235.0,156.6331,156.9778,156.0164,156.9052,77235.0
2020-10-01 14:30:00,173.06,173.13,172.56,172.64,41140.0,156.9596,157.0231,156.5061,156.5787,41140.0
2020-10-01 15:00:00,172.7,173.03,172.03,172.1,66611.0,156.6331,156.9324,156.0254,156.0889,66611.0
2020-10-01 15:30:00,172.1,172.97,172.04,172.7,131775.0,156.0889,156.878,156.0345,156.6331,131775.0
2020-10-02 09:30:00,170.7,171.57,169.98,170.84,62337.0,154.8192,155.6082,154.1662,154.9462,62337.0
2020-10-02 10:00:00,170.93,171.42,170.06,170.65,29197.0,155.0278,155.4722,154.2387,154.7738,29197.0
2020-10-02 10:30:00,170.71,170.95,170.25,170.72,24691.0,154.8283,155.0459,154.411,154.8373,24691.0
2020-10-02 11:00:00,170.73,171.82,170.07,171.69,42130.0,154.8464,155.835,154.2478,155.7171,42130.0
2020-10-02 11:30:00,171.64,172.16,170.85,170.97,46782.0,155.6717,156.1434,154.9552,155.0641,46782.0
2020-10-02 12:00:00,170.9,173.24,170.9,172.99,82758.0,155.0006,157.1229,155.0006,156.8961,82758.0
2020-10-02 12:30:00,173.09,173.74,172.93,173.69,32330.0,156.9868,157.5764,156.8417,157.531,32330.0
2020-10-02 13:00:00,173.73,174.15,173.47,173.61,16084.0,157.5673,157.9482,157.3315,157.4585,16084.0
2020-10-02 13:30:00,173.47,173.52,171.97,172.19,32523.0,157.3315,157.3768,155.971,156.1706,32523.0
2020-10-02 14:00:00,172.25,173.34,172.24,173.09,31627.0,156.225,157.2136,156.2159,156.9868,31627.0
2020-10-02 14:30:00,173.16,173.56,172.68,172.9,26837.0,157.0503,157.4131,156.615,156.8145,26837.0
2020-10-02 15:00:00,172.84,173.13,172.23,173.04,28246.0,156.7601,157.0231,156.2068,156.9415,28246.0
2020-10-02 15:30:00,173.08,173.58,172.96,173.17,92102.0,156.9778,157.4312,156.8689,157.0594,92102.0
2020-10-05 09:30:00,174.41,174.54,172.46,173.22,74391.0,158.184,158.3019,156.4154,157.1047,74391.0
2020-10-05 10:00:00,173.29,174.32,173.15,173.86,30344.0,157.1682,158.1024,157.0412,157.6852,30344.0
2020-10-05 10:30:00,173.87,175.09,173.87,175.05,25305.0,157.6943,158.8008,157.6943,158.7645,25305.0
2020-10-05 11:00:00,175.05,175.87,174.79,175.13,34677.0,158.7645,159.5082,158.5287,158.837,34677.0
2020-10-05 11:30:00,175.02,175.04,174.45,174.53,20926.0,158.7373,158.7554,158.2203,158.2929,20926.0
2020-10-05 12:00:00,174.48,174.62,174.04,174.19,17611.0,158.2475,158.3745,157.8484,157.9845,17611.0
2020-10-05 12:30:00,174.16,174.19,173.98,174.0,16815.0,157.9573,157.9845,157.794,157.8122,16815.0
2020-10-05 13:00:00,174.05,174.17,173.91,174.06,42403.0,157.8575,157.9664,157.7305,157.8666,42403.0
2020-10-05 13:30:00,174.08,174.3,173.86,173.86,31395.0,157.8847,158.0843,157.6852,157.6852,31395.0
2020-10-05 14:00:00,173.78,174.12,173.7,173.95,31206.0,157.6126,157.921,157.5401,157.7668,31206.0
2020-10-05 14:30:00,173.95,174.33,173.94,174.33,21249.0,157.7668,158.1115,157.7578,158.1115,21249.0
2020-10-05 15:00:00,174.3,174.64,174.23,174.54,25066.0,158.0843,158.3926,158.0208,158.3019,25066.0
2020-10-05 15:30:00,174.58,174.69,174.17,174.46,82013.0,158.3382,158.438,157.9664,158.2294,82013.0
2020-10-06 09:30:00,175.64,175.99,174.61,175.01,32965.0,159.2996,159.617,158.3654,158.7282,32965.0
2020-10-06 10:00:00,174.93,175.5,174.5,175.22,19027.0,158.6557,159.1726,158.2657,158.9187,19027.0
2020-10-06 10:30:00,175.23,175.33,174.4,174.69,24003.0,158.9277,159.0184,158.175,158.438,24003.0
2020-10-06 11:00:00,174.62,175.04,174.12,174.57,20435.0,158.3745,158.7554,157.921,158.3291,20435.0
2020-10-06 11:30:00,174.69,174.88,174.39,174.81,27698.0,158.438,158.6103,158.1659,158.5468,27698.0
2020-10-06 12:00:00,174.81,175.23,174.69,175.21,19071.0,158.5468,158.9277,158.438,158.9096,19071.0
2020-10-06 12:30:00,175.18,176.25,175.12,176.19,25368.0,158.8824,159.8528,158.828,159.7984,25368.0
2020-10-06 13:00:00,176.23,177.33,176.12,176.93,40143.0,159.8347,160.8324,159.7349,160.4696,40143.0
2020-10-06 13:30:00,176.9,177.0,176.0,176.21,22906.0,160.4424,160.5331,159.6261,159.8166,22906.0
2020-10-06 14:00:00,176.18,176.74,175.94,176.68,21089.0,159.7894,160.2973,159.5717,160.2428,21089.0
2020-10-06 14:30:00,176.8,177.17,174.15,174.97,68270.0,160.3517,160.6873,157.9482,158.6919,68270.0
2020-10-06 15:00:00,174.9,175.29,174.19,174.72,97769.0,158.6284,158.9822,157.9845,158.4652,97769.0
2020-10-06 15:30:00,174.72,175.4,173.65,173.95,151219.0,158.4652,159.0819,157.4947,157.7668,151219.0
2020-10-07 09:30:00,174.88,176.95,174.88,176.18,40990.0,158.6103,160.4877,158.6103,159.7894,40990.0
2020-10-07 10:00:00,176.21,177.39,175.56,176.91,40497.0,159.8166,160.8868,159.227,160.4514,40497.0
2020-10-07 10:30:00,177.07,177.37,176.32,176.32,22954.0,160.5966,160.8686,159.9163,159.9163,22954.0
2020-10-07 11:00:00,176.25,176.26,175.14,175.24,40127.0,159.8528,159.8619,158.8461,158.9368,40127.0
2020-10-07 11:30:00,175.29,175.81,175.04,175.26,17113.0,158.9822,159.4538,158.7554,158.9549,17113.0
2020-10-07 12:00:00,175.23,175.72,174.8,175.27,50375.0,158.9277,159.3722,158.5377,158.964,50375.0
2020-10-07 12:30:00,175.27,175.46,175.01,175.16,39493.0,158.964,159.1363,158.7282,158.8643,39493.0
2020-10-07 13:00:00,175.04,175.7,174.93,175.62,17738.0,158.7554,159.354,158.6557,159.2815,17738.0
2020-10-07 13:30:00,175.65,176.39,175.65,176.13,34551.0,159.3087,159.9798,159.3087,159.744,34551.0
2020-10-07 14:00:00,176.14,176.29,175.58,175.67,25719.0,159.7531,159.8891,159.2452,159.3268,25719.0
2020-10-07 14:30:00,175.64,176.19,175.47,176.03,63230.0,159.2996,159.7984,159.1454,159.6533,63230.0
2020-10-07 15:00:00,175.98,176.35,175.76,176.03,38448.0,159.608,159.9435,159.4084,159.6533,38448.0
2020-10-07 15:30:00,175.96,175.96,175.07,175.33,107523.0,159.5898,159.5898,158.7826,159.0184,107523.0
2020-10-08 09:30:00,175.4,176.64,175.0,176.4,74039.0,159.0819,160.2066,158.7191,159.9889,74039.0
2020-10-08 10:00:00,176.5,176.75,175.69,176.16,42436.0,160.0796,160.3063,159.3449,159.7712,42436.0
2020-10-08 10:30:00,176.11,176.45,175.43,175.82,55569.0,159.7259,160.0342,159.1091,159.4629,55569.0
2020-10-08 11:00:00,175.9,176.35,175.74,175.96,50137.0,159.5354,159.9435,159.3903,159.5898,50137.0
2020-10-08 11:30:00,175.92,176.01,175.1,175.28,25661.0,159.5535,159.6352,158.8098,158.9731,25661.0
2020-10-08 12:00:00,175.22,176.18,175.19,176.06,19320.0,158.9187,159.7894,158.8915,159.6805,19320.0
2020-10-08 12:30:00,175.93,176.46,175.9,176.41,23803.0,159.5626,160.0433,159.5354,159.998,23803.0
2020-10-08 13:00:00,176.46,176.78,176.23,176.35,22822.0,160.0433,160.3335,159.8347,159.9435,22822.0
2020-10-08 13:30:00,176.29,176.68,176.28,176.61,21819.0,159.8891,160.2428,159.8801,160.1794,21819.0
2020-10-08 14:00:00,176.65,177.3,176.47,177.16,36970.0,160.2156,160.8052,160.0524,160.6782,36970.0
2020-10-08 14:30:00,177.11,177.45,177.11,177.34,23342.0,160.6328,160.9412,160.6328,160.8414,23342.0
2020-10-08 15:00:00,177.27,177.81,177.08,177.65,18678.0,160.778,161.2677,160.6056,161.1226,18678.0
2020-10-08 15:30:00,177.69,178.14,177.59,178.12,72377.0,161.1589,161.567,161.0682,161.5489,72377.0
2020-10-09 09:30:00,179.11,179.49,177.7,178.05,57893.0,162.4468,162.7914,161.1679,161.4854,57893.0
2020-10-09 10:00:00,178.29,178.43,177.19,177.24,34572.0,161.7031,161.83,160.7054,160.7507,34572.0
2020-10-09 10:30:00,177.24,177.55,176.87,177.12,18553.0,160.7507,161.0319,160.4152,160.6419,18553.0
2020-10-09 11:00:00,177.19,177.78,176.97,177.51,19414.0,160.7054,161.2405,160.5059,160.9956,19414.0
2020-10-09 11:30:00,177.59,178.28,177.39,177.88,26630.0,161.0682,161.694,160.8868,161.3312,26630.0
2020-10-09 12:00:00,177.94,178.15,177.58,177.72,22575.0,161.3856,161.5761,161.0591,161.1861,22575.0
2020-10-09 12:30:00,177.93,177.93,176.49,176.61,24010.0,161.3765,161.3765,160.0705,160.1794,24010.0
2020-10-09 13:00:00,176.68,176.68,176.09,176.49,16739.0,160.2428,160.2428,159.7077,160.0705,16739.0
2020-10-09 13:30:00,176.48,176.93,176.27,176.5,26758.0,160.0614,160.4696,159.871,160.0796,26758.0
2020-10-09 14:00:00,176.41,176.41,174.48,174.56,124199.0,159.998,159.998,158.2475,158.3201,124199.0
2020-10-09 14:30:00,174.56,175.2,174.5,175.05,69678.0,158.3201,158.9005,158.2657,158.7645,69678.0
2020-10-09 15:00:00,175.05,175.25,174.8,175.08,69488.0,158.7645,158.9459,158.5377,158.7917,69488.0
2020-10-09 15:30:00,175.06,175.75,175.01,175.33,137341.0,158.7736,159.3994,158.7282,159.0184,137341.0
2020-10-12 09:30:00,175.52,175.52,174.27,174.8,77417.0,159.1908,159.1908,158.0571,158.5377,77417.0
2020-10-12 10:00:00,174.96,175.75,174.84,175.61,41498.0,158.6829,159.3994,158.574,159.2724,41498.0
2020-10-12 10:30:00,175.55,175.84,174.9,175.0,31793.0,159.218,159.481,158.6284,158.7191,31793.0
2020-10-12 11:00:00,175.16,175.66,175.05,175.09,44185.0,158.8643,159.3177,158.7645,158.8008,44185.0
2020-10-12 11:30:00,175.05,175.39,174.92,175.16,37092.0,158.7645,159.0729,158.6466,158.8643,37092.0
2020-10-12 12:00:00,175.11,175.13,174.84,175.07,26578.0,158.8189,158.837,158.574,158.7826,26578.0
2020-10-12 12:30:00,175.07,175.58,174.76,175.46,40291.0,158.7826,159.2452,158.5015,159.1363,40291.0
2020-10-12 13:00:00,175.39,175.44,174.96,174.96,35246.0,159.0729,159.1182,158.6829,158.6829,35246.0
2020-10-12 13:30:00,174.99,175.08,174.81,174.84,30159.0,158.7101,158.7917,158.5468,158.574,30159.0
2020-10-12 14:00:00,174.86,175.07,174.54,174.62,65673.0,158.5922,158.7826,158.3019,158.3745,65673.0
2020-10-12 14:30:00,174.67,174.97,174.48,174.91,22023.0,158.4198,158.6919,158.2475,158.6375,22023.0
2020-10-12 15:00:00,174.91,175.44,174.86,174.86,140959.0,158.6375,159.1182,158.5922,158.5922,140959.0
2020-10-12 15:30:00,174.89,175.11,174.75,175.03,183212.0,158.6194,158.8189,158.4924,158.7463,183212.0
2020-10-13 09:30:00,174.13,175.05,173.86,174.19,49533.0,157.9301,158.7645,157.6852,157.9845,49533.0
2020-10-13 10:00:00,174.15,174.67,174.01,174.35,31243.0,157.9482,158.4198,157.8212,158.1296,31243.0
2020-10-13 10:30:00,174.27,174.87,174.16,174.51,50120.0,158.0571,158.6012,157.9573,158.2747,50120.0
2020-10-13 11:00:00,174.66,174.9,174.38,174.53,31528.0,158.4108,158.6284,158.1568,158.2929,31528.0
2020-10-13 11:30:00,174.46,174.65,174.01,174.35,31925.0,158.2294,158.4017,157.8212,158.1296,31925.0
2020-10-13 12:00:00,174.44,175.26,174.42,174.87,24487.0,158.2112,158.9549,158.1931,158.6012,24487.0
2020-10-13 12:30:00,174.83,175.22,174.65,175.19,22312.0,158.565,158.9187,158.4017,158.8915,22312.0
2020-10-13 13:00:00,175.13,175.21,174.63,175.07,68708.0,158.837,158.9096,158.3836,158.7826,68708.0
2020-10-13 13:30:00,174.96,175.23,174.81,175.11,28601.0,158.6829,158.9277,158.5468,158.8189,28601.0
2020-10-13 14:00:00,175.09,175.49,174.51,174.57,46014.0,158.8008,159.1636,158.2747,158.3291,46014.0
2020-10-13 14:30:00,174.5,174.51,173.56,174.35,51113.0,158.2657,158.2747,157.4131,158.1296,51113.0
2020-10-13 15:00:00,174.31,175.16,174.28,174.88,41799.0,158.0933,158.8643,158.0661,158.6103,41799.0
2020-10-13 15:30:00,175.03,175.22,174.26,174.41,106171.0,158.7463,158.9187,158.048,158.184,106171.0
2020-10-14 09:30:00,174.62,176.4,174.3,176.36,39997.0,158.3745,159.9889,158.0843,159.9526,39997.0
2020-10-14 10:00:00,176.33,177.38,176.15,176.29,25025.0,159.9254,160.8777,159.7621,159.8891,25025.0
2020-10-14 10:30:00,176.16,176.71,175.84,176.5,37887.0,159.7712,160.2701,159.481,160.0796,37887.0
2020-10-14 11:00:00,176.5,177.03,176.02,176.97,25790.0,160.0796,160.5603,159.6442,160.5059,25790.0
2020-10-14 11:30:00,177.03,177.05,176.06,176.3,29208.0,160.5603,160.5784,159.6805,159.8982,29208.0
2020-10-14 12:00:00,176.37,176.87,176.24,176.46,26486.0,159.9617,160.4152,159.8438,160.0433,26486.0
2020-10-14 12:30:00,176.46,176.81,176.32,176.47,16880.0,160.0433,160.3607,159.9163,160.0524,16880.0
2020-10-14 13:00:00,176.4,176.84,176.33,176.54,13425.0,159.9889,160.388,159.9254,160.1159,13425.0
2020-10-14 13:30:00,176.46,176.65,176.27,176.43,22151.0,160.0433,160.2156,159.871,160.0161,22151.0
2020-10-14 14:00:00,176.43,176.74,176.32,176.52,19982.0,160.0161,160.2973,159.9163,160.0977,19982.0
2020-10-14 14:30:00,176.58,176.59,176.19,176.3,25255.0,160.1521,160.1612,159.7984,159.8982,25255.0
2020-10-14 15:00:00,176.34,177.18,176.33,176.53,28678.0,159.9345,160.6963,159.9254,160.1068,28678.0
2020-10-14 15:30:00,176.51,176.81,176.27,176.45,92711.0,160.0887,160.3607,159.871,160.0342,92711.0
2020-10-15 09:30:00,175.11,176.01,174.28,175.97,68726.0,158.8189,159.6352,158.0661,159.5989,68726.0
2020-10-15 10:00:00,175.99,176.02,174.62,175.08,37851.0,159.617,159.6442,158.3745,158.7917,37851.0
2020-10-15 10:30:00,175.05,175.09,174.28,174.4,48919.0,158.7645,158.8008,158.0661,158.175,48919.0
2020-10-15 11:00:00,174.3,174.45,173.86,173.88,61279.0,158.0843,158.2203,157.6852,157.7033,61279.0
2020-10-15 11:30:00,173.85,174.61,173.61,173.88,39866.0,157.6761,158.3654,157.4585,157.7033,39866.0
2020-10-15 12:00:00,173.83,174.05,173.44,173.48,28121.0,157.658,157.8575,157.3043,157.3405,28121.0
2020-10-15 12:30:00,173.58,174.09,173.43,173.92,15262.0,157.4312,157.8938,157.2952,157.7396,15262.0
2020-10-15 13:00:00,173.91,174.4,173.72,173.72,46803.0,157.7305,158.175,157.5582,157.5582,46803.0
2020-10-15 13:30:00,173.76,173.94,173.22,173.59,30458.0,157.5945,157.7578,157.1047,157.4403,30458.0
2020-10-15 14:00:00,173.54,173.92,173.48,173.88,55230.0,157.395,157.7396,157.3405,157.7033,55230.0
2020-10-15 14:30:00,173.9,173.93,173.07,173.3,66425.0,157.7215,157.7487,156.9687,157.1773,66425.0
2020-10-15 15:00:00,173.29,173.41,172.92,173.29,39598.0,157.1682,157.2771,156.8326,157.1682,39598.0
2020-10-15 15:30:00,173.27,173.53,173.13,173.46,146064.0,157.1501,157.3859,157.0231,157.3224,146064.0
2020-10-16 09:30:00,174.46,175.41,174.16,174.97,111867.0,158.2294,159.091,157.9573,158.6919,111867.0
2020-10-16 10:00:00,175.07,175.08,174.3,174.65,32568.0,158.7826,158.7917,158.0843,158.4017,32568.0
2020-10-16 10:30:00,174.76,174.76,174.26,174.34,57476.0,158.5015,158.5015,158.048,158.1205,57476.0
2020-10-16 11:00:00,174.36,174.94,174.36,174.8,64485.0,158.1387,158.6647,158.1387,158.5377,64485.0
2020-10-16 11:30:00,174.87,174.96,174.45,174.81,88756.0,158.6012,158.6829,158.2203,158.5468,88756.0
2020-10-16 12:00:00,174.8,175.34,174.5,175.3,35013.0,158.5377,159.0275,158.2657,158.9912,35013.0
2020-10-16 12:30:00,175.25,175.31,174.74,174.76,28885.0,158.9459,159.0003,158.4833,158.5015,28885.0
2020-10-16 13:00:00,174.86,174.88,174.48,174.77,14403.0,158.5922,158.6103,158.2475,158.5105,14403.0
2020-10-16 13:30:00,174.8,175.0,174.71,174.83,21569.0,158.5377,158.7191,158.4561,158.565,21569.0
2020-10-16 14:00:00,174.9,175.25,174.77,175.18,31136.0,158.6284,158.9459,158.5105,158.8824,31136.0
2020-10-16 14:30:00,175.22,175.36,175.01,175.3,45272.0,158.9187,159.0456,158.7282,158.9912,45272.0
2020-10-16 15:00:00,175.3,175.36,174.8,175.06,17789.0,158.9912,159.0456,158.5377,158.7736,17789.0
2020-10-16 15:30:00,175.04,175.13,174.16,174.44,137993.0,158.7554,158.837,157.9573,158.2112,137993.0
2020-10-19 09:30:00,174.83,176.47,174.82,175.91,56870.0,158.565,160.0524,158.5559,159.5445,56870.0
2020-10-19 10:00:00,175.63,176.37,175.27,175.85,21395.0,159.2905,159.9617,158.964,159.4901,21395.0
2020-10-19 10:30:00,175.76,176.03,175.2,175.5,31351.0,159.4084,159.6533,158.9005,159.1726,31351.0
2020-10-19 11:00:00,175.43,175.43,174.15,174.33,22457.0,159.1091,159.1091,157.9482,158.1115,22457.0
2020-10-19 11:30:00,174.5,174.5,174.06,174.33,22932.0,158.2657,158.2657,157.8666,158.1115,22932.0
2020-10-19 12:00:00,174.33,174.52,173.91,173.94,32577.0,158.1115,158.2838,157.7305,157.7578,32577.0
2020-10-19 12:30:00,173.88,174.25,173.61,174.06,44356.0,157.7033,158.0389,157.4585,157.8666,44356.0
2020-10-19 13:00:00,174.1,174.12,173.35,173.38,23322.0,157.9029,157.921,157.2226,157.2499,23322.0
2020-10-19 13:30:00,173.36,173.44,172.75,172.9,28911.0,157.2317,157.3043,156.6785,156.8145,28911.0
2020-10-19 14:00:00,172.81,172.81,172.31,172.44,37805.0,156.7329,156.7329,156.2794,156.3973,37805.0
2020-10-19 14:30:00,172.36,172.36,170.95,171.09,63604.0,156.3247,156.3247,155.0459,155.1729,63604.0
2020-10-19 15:00:00,171.08,171.73,170.9,171.66,60214.0,155.1638,155.7534,155.0006,155.6899,60214.0
2020-10-19 15:30:00,171.71,171.94,171.12,171.47,71329.0,155.7352,155.9438,155.2001,155.5175,71329.0
2020-10-20 09:30:00,173.0,173.1,171.5,172.97,42397.0,156.9052,156.9959,155.5448,156.878,42397.0
2020-10-20 10:00:00,172.97,173.26,172.06,172.96,31259.0,156.878,157.141,156.0527,156.8689,31259.0
2020-10-20 10:30:00,172.93,173.32,172.61,172.69,30790.0,156.8417,157.1954,156.5515,156.624,30790.0
2020-10-20 11:00:00,172.62,172.62,171.66,171.73,21505.0,156.5606,156.5606,155.6899,155.7534,21505.0
2020-10-20 11:30:00,171.72,171.95,171.45,171.67,30781.0,155.7443,155.9529,155.4994,155.6989,30781.0
2020-10-20 12:00:00,171.71,172.03,171.03,171.11,24299.0,155.7352,156.0254,155.1185,155.191,24299.0
2020-10-20 12:30:00,171.01,171.83,171.01,171.53,33594.0,155.1003,155.8441,155.1003,155.572,33594.0
2020-10-20 13:00:00,171.47,172.13,171.12,171.96,31286.0,155.5175,156.1161,155.2001,155.962,31286.0
2020-10-20 13:30:00,171.89,172.09,171.49,171.49,32438.0,155.8985,156.0799,155.5357,155.5357,32438.0
2020-10-20 14:00:00,171.52,171.75,171.15,171.56,22514.0,155.5629,155.7715,155.2273,155.5992,22514.0
2020-10-20 14:30:00,171.57,171.78,170.99,171.05,34849.0,155.6082,155.7987,155.0822,155.1366,34849.0
2020-10-20 15:00:00,171.04,171.18,170.13,171.06,39512.0,155.1276,155.2545,154.3022,155.1457,39512.0
2020-10-20 15:30:00,171.03,171.86,170.9,171.2,157448.0,155.1185,155.8713,155.0006,155.2727,157448.0
2020-10-21 09:30:00,170.85,172.0,170.56,171.66,52595.0,154.9552,155.9982,154.6922,155.6899,52595.0
2020-10-21 10:00:00,171.65,172.25,171.55,171.79,49235.0,155.6808,156.225,155.5901,155.8078,49235.0
2020-10-21 10:30:00,171.72,172.15,170.59,170.66,51510.0,155.7443,156.1343,154.7194,154.7829,51510.0
2020-10-21 11:00:00,170.66,170.89,170.24,170.62,19561.0,154.7829,154.9915,154.402,154.7466,19561.0
2020-10-21 11:30:00,170.58,171.35,170.49,170.9,20290.0,154.7103,155.4087,154.6287,155.0006,20290.0
2020-10-21 12:00:00,170.97,171.29,170.56,170.81,27720.0,155.0641,155.3543,154.6922,154.9189,27720.0
2020-10-21 12:30:00,170.79,171.43,170.2,170.44,38883.0,154.9008,155.4813,154.3657,154.5834,38883.0
2020-10-21 13:00:00,170.44,170.64,170.2,170.42,22328.0,154.5834,154.7648,154.3657,154.5652,22328.0
2020-10-21 13:30:00,170.49,170.77,170.32,170.45,21218.0,154.6287,154.8827,154.4745,154.5924,21218.0
2020-10-21 14:00:00,170.51,171.17,170.29,170.83,40150.0,154.6469,155.2455,154.4473,154.9371,40150.0
2020-10-21 14:30:00,170.87,171.22,170.8,171.11,32560.0,154.9734,155.2908,154.9099,155.191,32560.0
2020-10-21 15:00:00,171.2,171.2,170.77,171.02,24094.0,155.2727,155.2727,154.8827,155.1094,24094.0
2020-10-21 15:30:00,171.0,171.07,169.82,169.82,126906.0,155.0913,155.1548,154.0211,154.0211,126906.0
2020-10-22 09:30:00,170.1,172.0,170.1,170.86,81735.0,154.275,155.9982,154.275,154.9643,81735.0
2020-10-22 10:00:00,171.05,171.35,169.9,169.93,30793.0,155.1366,155.4087,154.0936,154.1208,30793.0
2020-10-22 10:30:00,169.85,170.72,169.84,170.7,44286.0,154.0483,154.8373,154.0392,154.8192,44286.0
2020-10-22 11:00:00,170.56,170.7,169.51,169.77,46754.0,154.6922,154.8192,153.7399,153.9757,46754.0
2020-10-22 11:30:00,169.8,170.53,169.76,169.9,32292.0,154.0029,154.665,153.9666,154.0936,32292.0
2020-10-22 12:00:00,169.93,170.17,169.73,170.17,24982.0,154.1208,154.3385,153.9394,154.3385,24982.0
2020-10-22 12:30:00,170.12,170.37,169.87,169.9,23335.0,154.2931,154.5199,154.0664,154.0936,23335.0
2020-10-22 13:00:00,170.01,170.36,169.75,169.87,29375.0,154.1934,154.5108,153.9576,154.0664,29375.0
2020-10-22 13:30:00,169.83,170.23,169.7,170.07,33981.0,154.0301,154.3929,153.9122,154.2478,33981.0
2020-10-22 14:00:00,170.16,170.51,170.04,170.14,44325.0,154.3294,154.6469,154.2206,154.3113,44325.0
2020-10-22 14:30:00,170.14,170.19,169.7,169.72,31098.0,154.3113,154.3566,153.9122,153.9304,31098.0
2020-10-22 15:00:00,169.73,170.17,169.7,170.14,42547.0,153.9394,154.3385,153.9122,154.3113,42547.0
2020-10-22 15:30:00,170.12,170.13,169.6,169.6,123341.0,154.2931,154.3022,153.8215,153.8215,123341.0
2020-10-23 09:30:00,171.19,171.71,169.87,170.4,74579.0,155.2636,155.7352,154.0664,154.5471,74579.0
2020-10-23 10:00:00,170.4,170.96,169.81,170.73,68075.0,154.5471,155.055,154.012,154.8464,68075.0
2020-10-23 10:30:00,170.75,171.34,170.71,171.16,47973.0,154.8645,155.3996,154.8283,155.2364,47973.0
2020-10-23 11:00:00,171.11,171.82,170.75,171.01,47597.0,155.191,155.835,154.8645,155.1003,47597.0
2020-10-23 11:30:00,171.0,171.72,170.99,171.5,57311.0,155.0913,155.7443,155.0822,155.5448,57311.0
2020-10-23 12:00:00,171.44,171.55,170.64,171.19,51107.0,155.4903,155.5901,154.7648,155.2636,51107.0
2020-10-23 12:30:00,171.13,171.55,170.97,171.12,49202.0,155.2092,155.5901,155.0641,155.2001,49202.0
2020-10-23 13:00:00,171.09,171.87,171.09,171.87,28114.0,155.1729,155.8803,155.1729,155.8803,28114.0
2020-10-23 13:30:00,171.82,172.29,171.75,171.75,30490.0,155.835,156.2613,155.7715,155.7715,30490.0
2020-10-23 14:00:00,171.78,172.64,171.71,172.6,35749.0,155.7987,156.5787,155.7352,156.5424,35749.0
2020-10-23 14:30:00,172.59,172.72,172.23,172.53,37767.0,156.5333,156.6513,156.2068,156.4789,37767.0
2020-10-23 15:00:00,172.59,172.88,172.35,172.39,42614.0,156.5333,156.7964,156.3157,156.352,42614.0
2020-10-23 15:30:00,172.38,172.48,171.69,171.8,153898.0,156.3429,156.4336,155.7171,155.8168,153898.0
2020-10-26 09:30:00,170.37,170.51,168.3,168.31,59989.0,154.5199,154.6469,152.6425,152.6515,59989.0
2020-10-26 10:00:00,168.31,169.0,167.9,168.89,96289.0,152.6515,153.2773,152.2797,153.1776,96289.0
2020-10-26 10:30:00,169.0,169.0,167.75,168.08,37143.0,153.2773,153.2773,152.1436,152.4429,37143.0
2020-10-26 11:00:00,168.05,168.55,167.35,167.84,34527.0,152.4157,152.8692,151.7808,152.2253,34527.0
2020-10-26 11:30:00,167.81,168.55,167.66,168.2,29843.0,152.198,152.8692,152.062,152.5518,29843.0
2020-10-26 12:00:00,168.1,168.25,167.42,167.64,16729.0,152.4611,152.5971,151.8443,152.0439,16729.0
2020-10-26 12:30:00,167.55,168.66,167.15,168.54,186147.0,151.9622,152.969,151.5995,152.8601,186147.0
2020-10-26 13:00:00,168.57,169.0,168.46,168.55,41602.0,152.8873,153.2773,152.7876,152.8692,41602.0
2020-10-26 13:30:00,168.56,169.21,168.29,169.15,141653.0,152.8783,153.4678,152.6334,153.4134,141653.0
2020-10-26 14:00:00,169.15,170.05,169.08,170.01,17914.0,153.4134,154.2297,153.3499,154.1934,17914.0
2020-10-26 14:30:00,170.06,170.47,169.73,170.19,146085.0,154.2387,154.6106,153.9394,154.3566,146085.0
2020-10-26 15:00:00,170.15,170.43,169.57,169.66,22540.0,154.3204,154.5743,153.7943,153.8759,22540.0
2020-10-26 15:30:00,169.71,170.04,168.92,169.82,158408.0,153.9213,154.2206,153.2048,154.0211,158408.0
2020-10-27 09:30:00,169.19,170.03,168.49,169.0,61286.0,153.4497,154.2115,152.8148,153.2773,61286.0
2020-10-27 10:00:00,169.1,169.5,168.19,168.36,62996.0,153.368,153.7308,152.5427,152.6969,62996.0
2020-10-27 10:30:00,168.25,168.33,167.6,167.6,31132.0,152.5971,152.6697,152.0076,152.0076,31132.0
2020-10-27 11:00:00,167.77,168.16,167.76,168.06,26808.0,152.1618,152.5155,152.1527,152.4248,26808.0
2020-10-27 11:30:00,167.94,168.28,167.43,168.14,124245.0,152.316,152.6243,151.8534,152.4973,124245.0
2020-10-27 12:00:00,168.28,168.77,168.0,168.6,34772.0,152.6243,153.0687,152.3704,152.9146,34772.0
2020-10-27 12:30:00,168.5,168.5,167.59,167.72,45607.0,152.8239,152.8239,151.9985,152.1164,45607.0
2020-10-27 13:00:00,167.8,168.47,167.8,168.47,18868.0,152.189,152.7966,152.189,152.7966,18868.0
2020-10-27 13:30:00,168.47,168.59,168.01,168.06,161831.0,152.7966,152.9055,152.3794,152.4248,161831.0
2020-10-27 14:00:00,168.02,168.31,167.72,168.2,20828.0,152.3885,152.6515,152.1164,152.5518,20828.0
2020-10-27 14:30:00,168.28,168.55,167.9,167.92,18124.0,152.6243,152.8692,152.2797,152.2978,18124.0
2020-10-27 15:00:00,167.87,167.97,167.15,167.26,20655.0,152.2525,152.3432,151.5995,151.6992,20655.0
2020-10-27 15:30:00,167.29,167.4,166.19,166.26,136913.0,151.7264,151.8262,150.7288,150.7923,136913.0
2020-10-28 09:30:00,164.56,165.68,163.46,165.59,66432.0,149.2504,150.2662,148.2527,150.1846,66432.0
2020-10-28 10:00:00,165.52,166.19,164.51,164.78,83847.0,150.1211,150.7288,149.2051,149.4499,83847.0
2020-10-28 10:30:00,164.6,164.71,163.39,163.97,44254.0,149.2867,149.3865,148.1893,148.7153,44254.0
2020-10-28 11:00:00,163.95,164.56,162.6,162.81,61735.0,148.6972,149.2504,147.4728,147.6632,61735.0
2020-10-28 11:30:00,162.81,164.23,162.28,164.17,58409.0,147.6632,148.9511,147.1825,148.8967,58409.0
2020-10-28 12:00:00,164.15,164.58,163.53,163.53,38775.0,148.8786,149.2685,148.3162,148.3162,38775.0
2020-10-28 12:30:00,163.65,163.76,163.07,163.72,36692.0,148.4251,148.5248,147.899,148.4886,36692.0
2020-10-28 13:00:00,163.67,163.71,162.13,162.63,32400.0,148.4432,148.4795,147.0465,147.5,32400.0
2020-10-28 13:30:00,162.52,162.52,161.68,161.91,46286.0,147.4002,147.4002,146.6383,146.8469,46286.0
2020-10-28 14:00:00,161.78,162.08,161.23,162.03,31082.0,146.729,147.0011,146.2302,146.9558,31082.0
2020-10-28 14:30:00,162.06,162.45,161.57,162.32,38076.0,146.983,147.3367,146.5386,147.2188,38076.0
2020-10-28 15:00:00,162.29,162.61,161.8,162.47,38577.0,147.1916,147.4818,146.7472,147.3548,38577.0
2020-10-28 15:30:00,162.53,162.77,161.13,161.37,186358.0,147.4093,147.6269,146.1395,146.3572,186358.0
2020-10-29 09:30:00,160.65,162.23,160.59,161.84,77862.0,145.7042,147.1372,145.6498,146.7835,77862.0
2020-10-29 10:00:00,161.78,162.81,161.49,162.62,52167.0,146.729,147.6632,146.466,147.4909,52167.0
2020-10-29 10:30:00,162.47,162.85,161.75,161.89,44862.0,147.3548,147.6995,146.7018,146.8288,44862.0
2020-10-29 11:00:00,161.91,161.98,160.99,161.05,51301.0,146.8469,146.9104,146.0125,146.067,51301.0
2020-10-29 11:30:00,161.1,161.27,160.18,160.43,71857.0,146.1123,146.2665,145.2779,145.5046,71857.0
2020-10-29 12:00:00,160.53,161.19,160.44,161.05,41308.0,145.5953,146.1939,145.5137,146.067,41308.0
2020-10-29 12:30:00,161.07,161.69,161.07,161.52,57986.0,146.0851,146.6474,146.0851,146.4932,57986.0
2020-10-29 13:00:00,161.57,161.59,160.82,161.42,20067.0,146.5386,146.5567,145.8584,146.4025,20067.0
2020-10-29 13:30:00,161.42,162.9,161.42,162.88,36104.0,146.4025,147.7448,146.4025,147.7267,36104.0
2020-10-29 14:00:00,162.92,163.54,162.92,163.16,49395.0,147.763,148.3253,147.763,147.9807,49395.0
2020-10-29 14:30:00,163.16,163.27,162.04,162.5,48796.0,147.9807,148.0804,146.9649,147.3821,48796.0
2020-10-29 15:00:00,162.4,162.79,161.87,162.34,34599.0,147.2914,147.6451,146.8107,147.2369,34599.0
2020-10-29 15:30:00,162.43,163.21,162.33,162.48,138890.0,147.3186,148.026,147.2279,147.3639,138890.0
2020-10-30 09:30:00,163.0,164.4,160.47,162.69,151229.0,147.8355,149.1053,145.5409,147.5544,151229.0
2020-10-30 10:00:00,162.43,162.92,160.51,160.79,134000.0,147.3186,147.763,145.5772,145.8311,134000.0
2020-10-30 10:30:00,160.83,161.39,158.29,158.4,133557.0,145.8674,146.3753,143.5637,143.6635,133557.0
2020-10-30 11:00:00,158.3,160.32,158.15,160.16,145972.0,143.5728,145.4049,143.4368,145.2598,145972.0
2020-10-30 11:30:00,160.05,160.16,159.1,159.49,82075.0,145.16,145.2598,144.2984,144.6521,82075.0
2020-10-30 12:00:00,159.43,160.28,158.85,159.99,46099.0,144.5977,145.3686,144.0716,145.1056,46099.0
2020-10-30 12:30:00,159.98,159.98,158.52,158.87,50805.0,145.0965,145.0965,143.7723,144.0898,50805.0
2020-10-30 13:00:00,158.78,159.13,158.7,159.06,53691.0,144.0081,144.3256,143.9356,144.2621,53691.0
2020-10-30 13:30:00,159.06,159.38,158.56,158.82,56063.0,144.2621,144.5523,143.8086,144.0444,56063.0
2020-10-30 14:00:00,158.96,159.3,158.57,158.81,47775.0,144.1714,144.4798,143.8177,144.0354,47775.0
2020-10-30 14:30:00,158.68,159.36,158.09,158.9,88683.0,143.9174,144.5342,143.3823,144.117,88683.0
2020-10-30 15:00:00,159.0,159.45,158.77,158.88,77762.0,144.2077,144.6158,143.9991,144.0988,77762.0
2020-10-30 15:30:00,158.94,161.2,158.66,161.12,265520.0,144.1533,146.203,143.8993,146.1304,265520.0
2020-11-02 09:30:00,164.24,166.6,163.82,166.59,112343.0,148.9602,151.1006,148.5793,151.0915,112343.0
2020-11-02 10:00:00,166.68,169.35,166.6,168.76,83699.0,151.1732,153.5948,151.1006,153.0597,83699.0
2020-11-02 10:30:00,168.76,170.24,168.58,170.01,115477.0,153.0597,154.402,152.8964,154.1934,115477.0
2020-11-02 11:00:00,169.93,170.85,169.3,170.85,100051.0,154.1208,154.9552,153.5494,154.9552,100051.0
2020-11-02 11:30:00,170.83,171.95,170.4,171.38,81821.0,154.9371,155.9529,154.5471,155.4359,81821.0
2020-11-02 12:00:00,171.37,171.89,171.12,171.78,51668.0,155.4268,155.8985,155.2001,155.7987,51668.0
2020-11-02 12:30:00,171.69,171.7,170.27,170.62,42634.0,155.7171,155.7261,154.4292,154.7466,42634.0
2020-11-02 13:00:00,170.68,170.82,169.48,169.8,275896.0,154.801,154.928,153.7127,154.0029,275896.0
2020-11-02 13:30:00,169.81,169.97,169.46,169.8,48959.0,154.012,154.1571,153.6945,154.0029,48959.0
2020-11-02 14:00:00,169.81,171.25,169.76,171.25,48546.0,154.012,155.318,153.9666,155.318,48546.0
2020-11-02 14:30:00,171.33,171.66,170.83,170.93,52330.0,155.3906,155.6899,154.9371,155.0278,52330.0
2020-11-02 15:00:00,170.86,171.28,170.58,171.19,66713.0,154.9643,155.3452,154.7103,155.2636,66713.0
2020-11-02 15:30:00,171.14,171.29,169.57,170.37,197436.0,155.2182,155.3543,153.7943,154.5199,197436.0
2020-11-03 09:30:00,172.6,173.74,171.45,173.74,78658.0,156.5424,157.5764,155.4994,157.5764,78658.0
2020-11-03 10:00:00,173.63,174.9,173.22,174.74,130763.0,157.4766,158.6284,157.1047,158.4833,130763.0
2020-11-03 10:30:00,174.73,175.66,173.9,175.63,40126.0,158.4743,159.3177,157.7215,159.2905,40126.0
2020-11-03 11:00:00,175.68,177.32,175.19,177.1,65379.0,159.3359,160.8233,158.8915,160.6238,65379.0
2020-11-03 11:30:00,177.09,177.42,175.96,176.1,55604.0,160.6147,160.914,159.5898,159.7168,55604.0
2020-11-03 12:00:00,176.22,176.59,176.08,176.4,48448.0,159.8256,160.1612,159.6987,159.9889,48448.0
2020-11-03 12:30:00,176.4,176.86,176.13,176.31,47089.0,159.9889,160.4061,159.744,159.9073,47089.0
2020-11-03 13:00:00,176.26,176.81,176.26,176.73,45540.0,159.8619,160.3607,159.8619,160.2882,45540.0
2020-11-03 13:30:00,176.81,176.94,176.28,176.46,55184.0,160.3607,160.4787,159.8801,160.0433,55184.0
2020-11-03 14:00:00,176.51,177.0,176.35,176.5,64474.0,160.0887,160.5331,159.9435,160.0796,64474.0
2020-11-03 14:30:00,176.52,177.83,176.5,177.55,79261.0,160.0977,161.2859,160.0796,161.0319,79261.0
2020-11-03 15:00:00,177.55,177.7,176.99,177.44,113146.0,161.0319,161.1679,160.524,160.9321,113146.0
2020-11-03 15:30:00,177.47,178.99,177.47,178.8,431997.0,160.9593,162.3379,160.9593,162.1656,431997.0
2020-11-04 09:30:00,180.45,183.81,180.43,183.63,288585.0,163.6621,166.7095,163.644,166.5463,288585.0
2020-11-04 10:00:00,183.63,185.14,183.33,183.98,224509.0,166.5463,167.9158,166.2742,166.8637,224509.0
2020-11-04 10:30:00,183.97,185.04,183.96,185.0,136361.0,166.8546,167.8251,166.8456,167.7888,136361.0
2020-11-04 11:00:00,184.97,185.91,184.55,185.8,128820.0,167.7616,168.6141,167.3807,168.5144,128820.0
2020-11-04 11:30:00,185.8,187.74,185.63,187.41,131075.0,168.5144,170.2739,168.3602,169.9746,131075.0
2020-11-04 12:00:00,187.3,188.06,187.11,187.99,155724.0,169.8748,170.5641,169.7025,170.5006,155724.0
2020-11-04 12:30:00,188.01,188.2,187.33,187.43,93366.0,170.5188,170.6911,169.902,169.9927,93366.0
2020-11-04 13:00:00,187.53,187.59,186.08,186.1,70299.0,170.0834,170.1378,168.7683,168.7865,70299.0
2020-11-04 13:30:00,186.07,187.16,186.06,186.81,72938.0,168.7593,169.7479,168.7502,169.4304,72938.0
2020-11-04 14:00:00,186.84,187.11,185.72,187.03,129246.0,169.4576,169.7025,168.4418,169.6299,129246.0
2020-11-04 14:30:00,187.05,187.15,185.49,186.52,277940.0,169.6481,169.7388,168.2332,169.1674,277940.0
2020-11-04 15:00:00,186.63,186.68,183.4,183.67,137608.0,169.2672,169.3125,166.3377,166.5825,137608.0
2020-11-04 15:30:00,183.71,184.26,183.2,183.31,247174.0,166.6188,167.1176,166.1563,166.256,247174.0
2020-11-05 09:30:00,184.47,185.31,183.4,183.5,237930.0,167.3081,168.07,166.3377,166.4284,237930.0
2020-11-05 10:00:00,183.5,183.5,180.69,181.97,271240.0,166.4284,166.4284,163.8798,165.0407,271240.0
2020-11-05 10:30:00,181.96,184.47,181.94,184.41,100864.0,165.0316,167.3081,165.0135,167.2537,100864.0
2020-11-05 11:00:00,184.41,184.67,183.23,184.63,118574.0,167.2537,167.4895,166.1835,167.4532,118574.0
2020-11-05 11:30:00,184.7,184.85,182.39,182.54,59333.0,167.5167,167.6528,165.4216,165.5577,59333.0
2020-11-05 12:00:00,182.47,183.04,182.26,182.71,408432.0,165.4942,166.0111,165.3037,165.7118,408432.0
2020-11-05 12:30:00,182.78,184.42,182.78,184.42,58043.0,165.7753,167.2628,165.7753,167.2628,58043.0
2020-11-05 13:00:00,184.53,184.78,183.87,183.95,67032.0,167.3625,167.5893,166.7639,166.8365,67032.0
2020-11-05 13:30:00,183.96,184.04,182.56,182.58,97127.0,166.8456,166.9181,165.5758,165.5939,97127.0
2020-11-05 14:00:00,182.66,182.84,181.72,181.72,51068.0,165.6665,165.8298,164.814,164.814,51068.0
2020-11-05 14:30:00,181.62,182.12,180.94,181.44,53414.0,164.7233,165.1767,164.1065,164.56,53414.0
2020-11-05 15:00:00,181.46,181.73,181.17,181.64,53386.0,164.5781,164.823,164.3151,164.7414,53386.0
2020-11-05 15:30:00,181.56,181.83,180.26,181.03,165303.0,164.6688,164.9137,163.4898,164.1881,165303.0
2020-11-06 09:30:00,180.56,180.75,178.63,180.59,232381.0,163.7619,163.9342,162.0114,163.7891,232381.0
2020-11-06 10:00:00,180.65,181.01,179.01,179.07,122613.0,163.8435,164.17,162.3561,162.4105,122613.0
2020-11-06 10:30:00,179.05,179.08,176.93,177.1,38094.0,162.3924,162.4196,160.4696,160.6238,38094.0
2020-11-06 11:00:00,177.16,179.01,177.14,178.44,105122.0,160.6782,162.3561,160.66,161.8391,105122.0
2020-11-06 11:30:00,178.6,178.85,178.02,178.85,55763.0,161.9842,162.211,161.4582,162.211,55763.0
2020-11-06 12:00:00,178.73,178.73,177.65,177.73,38210.0,162.1021,162.1021,161.1226,161.1952,38210.0
2020-11-06 12:30:00,177.8,178.4,177.48,177.92,22852.0,161.2586,161.8028,160.9684,161.3675,22852.0
2020-11-06 13:00:00,177.93,178.73,177.74,178.57,19612.0,161.3765,162.1021,161.2042,161.957,19612.0
2020-11-06 13:30:00,178.59,179.16,178.48,179.07,35117.0,161.9751,162.4921,161.8754,162.4105,35117.0
2020-11-06 14:00:00,179.1,179.32,178.47,179.28,31025.0,162.4377,162.6372,161.8663,162.601,31025.0
2020-11-06 14:30:00,179.34,179.34,178.4,178.95,39662.0,162.6554,162.6554,161.8028,162.3017,39662.0
2020-11-06 15:00:00,178.94,179.09,178.5,179.07,37638.0,162.2926,162.4286,161.8935,162.4105,37638.0
2020-11-06 15:30:00,179.02,180.11,178.75,178.94,116559.0,162.3651,163.3537,162.1203,162.2926,116559.0
2020-11-09 09:30:00,187.99,190.51,184.02,184.07,207074.0,170.5006,172.7862,166.9,166.9453,207074.0
2020-11-09 10:00:00,184.35,185.18,183.24,184.08,176988.0,167.1993,167.9521,166.1925,166.9544,176988.0
2020-11-09 10:30:00,184.39,184.39,182.25,182.74,110940.0,167.2356,167.2356,165.2946,165.7391,110940.0
2020-11-09 11:00:00,182.74,183.5,182.18,182.82,42399.0,165.7391,166.4284,165.2312,165.8116,42399.0
2020-11-09 11:30:00,183.33,184.42,183.33,184.31,197221.0,166.2742,167.2628,166.2742,167.163,197221.0
2020-11-09 12:00:00,184.47,185.09,183.49,185.05,34336.0,167.3081,167.8704,166.4193,167.8342,34336.0
2020-11-09 12:30:00,185.02,186.93,185.02,186.71,30333.0,167.8069,169.5392,167.8069,169.3397,30333.0
2020-11-09 13:00:00,186.85,187.87,186.55,187.66,39597.0,169.4667,170.3918,169.1946,170.2013,39597.0
2020-11-09 13:30:00,187.81,188.46,187.54,187.7,42550.0,170.3374,170.9269,170.0925,170.2376,42550.0
2020-11-09 14:00:00,187.91,188.05,186.27,186.72,47865.0,170.4281,170.5551,168.9407,169.3488,47865.0
2020-11-09 14:30:00,186.73,187.79,186.23,187.5,100961.0,169.3579,170.3192,168.9044,170.0562,100961.0
2020-11-09 15:00:00,187.45,187.59,186.76,187.51,101467.0,170.0109,170.1378,169.3851,170.0653,101467.0
2020-11-09 15:30:00,187.5,187.93,185.76,185.84,218138.0,170.0562,170.4462,168.4781,168.5507,218138.0
2020-11-10 09:30:00,187.89,189.81,185.53,188.67,170099.0,170.4099,172.1513,168.2695,171.1174,170099.0
2020-11-10 10:00:00,188.69,191.09,188.5,190.92,122239.0,171.1355,173.3122,170.9632,173.158,122239.0
2020-11-10 10:30:00,190.99,191.0,189.33,190.89,72628.0,173.2215,173.2306,171.716,173.1308,72628.0
2020-11-10 11:00:00,190.8,192.54,190.52,190.97,127376.0,173.0492,174.6273,172.7953,173.2034,127376.0
2020-11-10 11:30:00,191.03,191.21,189.28,189.66,71443.0,173.2578,173.4211,171.6706,172.0153,71443.0
2020-11-10 12:00:00,189.73,190.01,189.29,189.47,58080.0,172.0788,172.3327,171.6797,171.8429,58080.0
2020-11-10 12:30:00,189.48,189.79,188.71,189.68,35373.0,171.852,172.1332,171.1536,172.0334,35373.0
2020-11-10 13:00:00,189.77,189.98,188.95,189.02,57705.0,172.115,172.3055,171.3713,171.4348,57705.0
2020-11-10 13:30:00,189.03,189.44,188.71,189.23,35578.0,171.4439,171.8157,171.1536,171.6253,35578.0
2020-11-10 14:00:00,189.18,189.44,188.47,188.71,87694.0,171.5799,171.8157,170.936,171.1536,87694.0
2020-11-10 14:30:00,188.76,189.71,188.76,189.47,52882.0,171.199,172.0606,171.199,171.8429,52882.0
2020-11-10 15:00:00,189.49,190.43,189.46,190.3,84434.0,171.8611,172.7136,171.8339,172.5957,84434.0
2020-11-10 15:30:00,190.3,190.3,189.3,189.54,215555.0,172.5957,172.5957,171.6888,171.9064,215555.0
2020-11-11 09:30:00,189.28,189.97,186.36,187.7,278592.0,171.6706,172.2964,169.0223,170.2376,278592.0
2020-11-11 10:00:00,187.7,188.54,187.28,187.84,192256.0,170.2376,170.9995,169.8567,170.3646,192256.0
2020-11-11 10:30:00,187.93,188.42,187.18,187.21,96788.0,170.4462,170.8906,169.766,169.7932,96788.0
2020-11-11 11:00:00,187.24,189.08,187.23,189.01,149119.0,169.8204,171.4892,169.8113,171.4257,149119.0
2020-11-11 11:30:00,189.01,190.1,189.01,189.78,90487.0,171.4257,172.4143,171.4257,172.1241,90487.0
2020-11-11 12:00:00,189.85,190.0,188.77,189.98,87742.0,172.1876,172.3236,171.2081,172.3055,87742.0
2020-11-11 12:30:00,189.98,190.05,189.23,189.5,44012.0,172.3055,172.369,171.6253,171.8702,44012.0
2020-11-11 13:00:00,189.5,189.85,189.3,189.67,35566.0,171.8702,172.1876,171.6888,172.0243,35566.0
2020-11-11 13:30:00,189.67,189.78,188.16,188.25,69415.0,172.0243,172.1241,170.6548,170.7364,69415.0
2020-11-11 14:00:00,188.38,188.59,187.88,188.42,36479.0,170.8543,171.0448,170.4009,170.8906,36479.0
2020-11-11 14:30:00,188.41,188.71,187.06,187.33,40920.0,170.8816,171.1536,169.6572,169.902,40920.0
2020-11-11 15:00:00,187.34,187.68,187.15,187.2,51853.0,169.9111,170.2195,169.7388,169.7841,51853.0
2020-11-11 15:30:00,187.14,188.25,187.09,187.68,314204.0,169.7297,170.7364,169.6844,170.2195,314204.0
2020-11-12 09:30:00,186.7,187.5,185.47,187.39,78686.0,169.3306,170.0562,168.2151,169.9565,78686.0
2020-11-12 10:00:00,187.58,188.62,187.01,188.41,83598.0,170.1288,171.072,169.6118,170.8816,83598.0
2020-11-12 10:30:00,188.41,189.39,188.27,189.29,32155.0,170.8816,171.7704,170.7546,171.6797,32155.0
2020-11-12 11:00:00,189.17,190.09,188.78,189.87,34375.0,171.5709,172.4053,171.2171,172.2057,34375.0
2020-11-12 11:30:00,189.99,190.55,189.59,190.47,53636.0,172.3146,172.8225,171.9518,172.7499,53636.0
2020-11-12 12:00:00,190.39,190.44,189.33,189.33,20228.0,172.6774,172.7227,171.716,171.716,20228.0
2020-11-12 12:30:00,189.33,189.69,188.45,188.55,30514.0,171.716,172.0425,170.9178,171.0085,30514.0
2020-11-12 13:00:00,188.45,188.51,187.87,188.19,26543.0,170.9178,170.9723,170.3918,170.682,26543.0
2020-11-12 13:30:00,188.1,188.79,188.01,188.77,30976.0,170.6004,171.2262,170.5188,171.2081,30976.0
2020-11-12 14:00:00,188.94,189.14,188.67,189.01,71307.0,171.3623,171.5436,171.1174,171.4257,71307.0
2020-11-12 14:30:00,188.98,189.31,188.16,188.51,66650.0,171.3985,171.6978,170.6548,170.9723,66650.0
2020-11-12 15:00:00,188.43,189.25,188.2,188.99,67215.0,170.8997,171.6434,170.6911,171.4076,67215.0
2020-11-12 15:30:00,188.97,189.5,188.8,189.29,239599.0,171.3895,171.8702,171.2353,171.6797,239599.0
2020-11-13 09:30:00,190.0,192.29,189.65,192.07,113020.0,172.3236,174.4006,172.0062,174.2011,113020.0
2020-11-13 10:00:00,192.22,192.44,191.6,192.14,27049.0,174.3371,174.5366,173.7748,174.2645,27049.0
2020-11-13 10:30:00,192.14,192.45,191.76,192.13,46522.0,174.2645,174.5457,173.9199,174.2555,46522.0
2020-11-13 11:00:00,192.14,192.82,192.14,192.58,36969.0,174.2645,174.8813,174.2645,174.6636,36969.0
2020-11-13 11:30:00,192.71,193.47,192.5,193.34,129987.0,174.7815,175.4708,174.5911,175.3529,129987.0
2020-11-13 12:00:00,193.42,193.63,193.08,193.48,61267.0,175.4255,175.6159,175.1171,175.4799,61267.0
2020-11-13 12:30:00,193.55,193.65,193.4,193.55,44532.0,175.5434,175.6341,175.4073,175.5434,44532.0
2020-11-13 13:00:00,193.58,194.22,193.45,194.22,89452.0,175.5706,176.151,175.4527,176.151,89452.0
2020-11-13 13:30:00,194.25,194.93,194.16,194.51,29572.0,176.1782,176.795,176.0966,176.4141,29572.0
2020-11-13 14:00:00,194.53,195.11,194.38,195.04,30094.0,176.4322,176.9582,176.2961,176.8947,30094.0
2020-11-13 14:30:00,195.18,195.23,194.46,194.75,43923.0,177.0217,177.0671,176.3687,176.6317,43923.0
2020-11-13 15:00:00,194.67,194.72,193.93,194.4,43462.0,176.5592,176.6045,175.888,176.3143,43462.0
2020-11-13 15:30:00,194.43,195.27,194.11,194.31,188208.0,176.3415,177.1033,176.0513,176.2327,188208.0
2020-11-16 09:30:00,197.2,199.17,196.47,196.86,141859.0,178.8538,180.6405,178.1917,178.5454,141859.0
2020-11-16 10:00:00,196.78,198.55,195.72,197.82,61415.0,178.4729,180.0782,177.5115,179.4161,61415.0
2020-11-16 10:30:00,198.01,198.25,197.65,197.92,57687.0,179.5884,179.8061,179.2619,179.5068,57687.0
2020-11-16 11:00:00,197.96,199.15,197.78,198.85,44057.0,179.5431,180.6224,179.3798,180.3503,44057.0
2020-11-16 11:30:00,198.82,199.21,198.43,199.1,36187.0,180.3231,180.6768,179.9694,180.577,36187.0
2020-11-16 12:00:00,199.07,199.16,198.35,198.93,68562.0,180.5498,180.6314,179.8968,180.4228,68562.0
2020-11-16 12:30:00,198.93,199.49,198.81,199.35,41958.0,180.4228,180.9307,180.314,180.8038,41958.0
2020-11-16 13:00:00,199.16,199.42,198.79,198.9,48372.0,180.6314,180.8673,180.2959,180.3956,48372.0
2020-11-16 13:30:00,198.91,199.35,198.82,199.0,85303.0,180.4047,180.8038,180.3231,180.4863,85303.0
2020-11-16 14:00:00,198.94,199.38,198.82,199.25,39699.0,180.4319,180.831,180.3231,180.7131,39699.0
2020-11-16 14:30:00,199.44,199.89,199.25,199.67,31877.0,180.8854,181.2935,180.7131,181.094,31877.0
2020-11-16 15:00:00,199.66,199.74,199.08,199.39,57148.0,181.0849,181.1575,180.5589,180.8401,57148.0
2020-11-16 15:30:00,199.48,200.18,199.22,200.04,214569.0,180.9217,181.5566,180.6859,181.4296,214569.0
2020-11-17 09:30:00,198.27,198.27,196.0,197.12,158187.0,179.8242,179.8242,177.7654,178.7812,158187.0
2020-11-17 10:00:00,197.19,197.48,195.69,195.83,111827.0,178.8447,179.1077,177.4843,177.6113,111827.0
2020-11-17 10:30:00,195.82,197.5,195.66,197.07,71433.0,177.6022,179.1259,177.4571,178.7359,71433.0
2020-11-17 11:00:00,197.03,199.4,196.96,199.26,47653.0,178.6996,180.8491,178.6361,180.7221,47653.0
2020-11-17 11:30:00,199.26,199.92,199.15,199.57,77625.0,180.7221,181.3207,180.6224,181.0033,77625.0
2020-11-17 12:00:00,199.6,199.66,198.15,199.38,48437.0,181.0305,181.0849,179.7154,180.831,48437.0
2020-11-17 12:30:00,199.49,199.65,199.24,199.49,21235.0,180.9307,181.0759,180.704,180.9307,21235.0
2020-11-17 13:00:00,199.49,199.74,199.0,199.21,41642.0,180.9307,181.1575,180.4863,180.6768,41642.0
2020-11-17 13:30:00,199.21,199.51,198.97,199.23,42446.0,180.6768,180.9489,180.4591,180.6949,42446.0
2020-11-17 14:00:00,199.22,200.26,199.15,200.03,33079.0,180.6859,181.6291,180.6224,181.4205,33079.0
2020-11-17 14:30:00,200.17,200.44,199.93,200.44,40555.0,181.5475,181.7924,181.3298,181.7924,40555.0
2020-11-17 15:00:00,200.44,200.59,199.37,199.54,84688.0,181.7924,181.9284,180.8219,180.9761,84688.0
2020-11-17 15:30:00,199.47,199.94,198.15,198.43,159376.0,180.9126,181.3389,179.7154,179.9694,159376.0
2020-11-18 09:30:00,199.29,199.78,198.23,199.4,52527.0,180.7494,181.1938,179.788,180.8491,52527.0
2020-11-18 10:00:00,199.5,199.6,197.54,198.14,37779.0,180.9398,181.0305,179.1622,179.7063,37779.0
2020-11-18 10:30:00,198.18,198.27,197.21,197.47,60110.0,179.7426,179.8242,178.8629,179.0987,60110.0
2020-11-18 11:00:00,197.44,198.55,197.43,198.42,45181.0,179.0715,180.0782,179.0624,179.9603,45181.0
2020-11-18 11:30:00,198.44,198.73,198.09,198.68,39765.0,179.9784,180.2415,179.661,180.1961,39765.0
2020-11-18 12:00:00,198.69,198.7,198.19,198.21,40401.0,180.2052,180.2142,179.7517,179.7698,40401.0
2020-11-18 12:30:00,198.21,198.27,197.75,198.09,30453.0,179.7698,179.8242,179.3526,179.661,30453.0
2020-11-18 13:00:00,198.15,198.55,198.15,198.29,29677.0,179.7154,180.0782,179.7154,179.8424,29677.0
2020-11-18 13:30:00,198.3,198.71,198.0,198.39,38255.0,179.8515,180.2233,179.5794,179.9331,38255.0
2020-11-18 14:00:00,198.45,198.62,197.6,197.84,37254.0,179.9875,180.1417,179.2166,179.4343,37254.0
2020-11-18 14:30:00,197.84,198.45,197.54,198.03,61164.0,179.4343,179.9875,179.1622,179.6066,61164.0
2020-11-18 15:00:00,198.02,198.11,197.36,197.8,58249.0,179.5975,179.6791,178.9989,179.398,58249.0
2020-11-18 15:30:00,197.75,197.78,196.23,196.35,191888.0,179.3526,179.3798,177.974,178.0829,191888.0
2020-11-19 09:30:00,194.5,196.02,193.1,194.91,121003.0,177.1709,178.5555,175.8957,177.5444,121003.0
2020-11-19 10:00:00,194.97,195.5,194.31,194.37,78896.0,177.5991,178.0818,176.9979,177.0525,78896.0
2020-11-19 10:30:00,194.41,195.6,194.15,194.81,41306.0,177.089,178.1729,176.8521,177.4533,41306.0
2020-11-19 11:00:00,194.74,195.2,194.6,195.05,39278.0,177.3896,177.8086,177.262,177.6719,39278.0
2020-11-19 11:30:00,194.96,195.0,194.37,194.86,25546.0,177.59,177.6264,177.0525,177.4989,25546.0
2020-11-19 12:00:00,194.85,195.28,194.13,194.38,32582.0,177.4898,177.8814,176.8339,177.0616,32582.0
2020-11-19 12:30:00,194.38,194.81,194.01,194.59,35657.0,177.0616,177.4533,176.7246,177.2529,35657.0
2020-11-19 13:00:00,194.68,195.41,194.65,194.92,45576.0,177.3349,177.9999,177.3076,177.5535,45576.0
2020-11-19 13:30:00,194.91,195.21,194.74,194.96,33865.0,177.5444,177.8177,177.3896,177.59,33865.0
2020-11-19 14:00:00,194.96,195.46,194.88,195.11,30607.0,177.59,178.0454,177.5171,177.7266,30607.0
2020-11-19 14:30:00,195.07,196.19,194.98,195.95,41342.0,177.6902,178.7104,177.6082,178.4918,41342.0
2020-11-19 15:00:00,196.0,196.17,195.65,195.97,35570.0,178.5373,178.6922,178.2185,178.51,35570.0
2020-11-19 15:30:00,196.03,196.69,195.63,195.71,153970.0,178.5646,179.1658,178.2003,178.2731,153970.0
2020-11-20 09:30:00,195.43,196.88,193.68,194.7,146392.0,178.0181,179.3389,176.424,177.3531,146392.0
2020-11-20 10:00:00,194.75,195.21,193.67,194.14,37878.0,177.3987,177.8177,176.4149,176.843,37878.0
2020-11-20 10:30:00,194.19,194.39,192.02,192.94,66617.0,176.8886,177.0707,174.9119,175.7499,66617.0
2020-11-20 11:00:00,192.92,193.59,192.61,193.07,42350.0,175.7317,176.342,175.4493,175.8684,42350.0
2020-11-20 11:30:00,193.11,193.16,191.61,191.98,38770.0,175.9048,175.9503,174.5384,174.8755,38770.0
2020-11-20 12:00:00,191.93,192.18,191.63,191.72,31696.0,174.8299,175.0576,174.5566,174.6386,31696.0
2020-11-20 12:30:00,191.9,192.34,191.74,192.03,37825.0,174.8026,175.2034,174.6568,174.921,37825.0
2020-11-20 13:00:00,192.03,192.26,191.82,192.1,25776.0,174.921,175.1305,174.7297,174.9848,25776.0
2020-11-20 13:30:00,192.17,193.13,192.16,192.8,23255.0,175.0485,175.923,175.0394,175.6224,23255.0
2020-11-20 14:00:00,192.84,193.42,192.74,192.98,28442.0,175.6588,176.1872,175.5678,175.7864,28442.0
2020-11-20 14:30:00,192.98,193.21,192.42,192.6,42779.0,175.7864,175.9959,175.2763,175.4402,42779.0
2020-11-20 15:00:00,192.65,192.74,191.7,192.03,49301.0,175.4858,175.5678,174.6204,174.921,49301.0
2020-11-20 15:30:00,192.06,193.02,191.49,191.5,215470.0,174.9483,175.8228,174.4291,174.4382,215470.0
2020-11-23 09:30:00,193.7,195.37,193.7,195.11,123230.0,176.4422,177.9634,176.4422,177.7266,123230.0
2020-11-23 10:00:00,195.19,195.9,194.78,194.89,72052.0,177.7995,178.4462,177.426,177.5262,72052.0
2020-11-23 10:30:00,194.87,195.95,194.77,195.2,42386.0,177.508,178.4918,177.4169,177.8086,42386.0
2020-11-23 11:00:00,195.3,195.69,194.84,195.06,38966.0,177.8997,178.2549,177.4807,177.6811,38966.0
2020-11-23 11:30:00,195.0,195.1,194.15,194.81,45986.0,177.6264,177.7175,176.8521,177.4533,45986.0
2020-11-23 12:00:00,194.81,194.81,194.09,194.09,29161.0,177.4533,177.4533,176.7975,176.7975,29161.0
2020-11-23 12:30:00,194.2,194.75,193.85,194.57,17732.0,176.8977,177.3987,176.5789,177.2347,17732.0
2020-11-23 13:00:00,194.53,194.64,194.2,194.28,23373.0,177.1983,177.2985,176.8977,176.9705,23373.0
2020-11-23 13:30:00,194.2,194.45,194.02,194.45,24355.0,176.8977,177.1254,176.7337,177.1254,24355.0
2020-11-23 14:00:00,194.4,194.5,194.0,194.22,20604.0,177.0799,177.1709,176.7155,176.9159,20604.0
2020-11-23 14:30:00,194.28,194.78,193.83,194.6,43941.0,176.9705,177.426,176.5606,177.262,43941.0
2020-11-23 15:00:00,194.67,195.12,194.48,194.97,43010.0,177.3258,177.7357,177.1527,177.5991,43010.0
2020-11-23 15:30:00,194.87,195.04,193.48,194.1,160338.0,177.508,177.6628,176.2418,176.8066,160338.0
2020-11-24 09:30:00,196.8,197.36,196.15,196.92,87436.0,179.266,179.7761,178.6739,179.3753,87436.0
2020-11-24 10:00:00,196.73,197.13,196.48,196.84,49322.0,179.2023,179.5666,178.9745,179.3025,49322.0
2020-11-24 10:30:00,196.81,196.82,195.47,195.49,39160.0,179.2751,179.2842,178.0545,178.0727,39160.0
2020-11-24 11:00:00,195.51,196.4,195.42,196.11,48061.0,178.091,178.9017,178.009,178.6375,48061.0
2020-11-24 11:30:00,196.24,197.32,196.14,197.03,44697.0,178.7559,179.7397,178.6648,179.4755,44697.0
2020-11-24 12:00:00,197.1,197.29,196.58,196.72,23180.0,179.5393,179.7124,179.0656,179.1932,23180.0
2020-11-24 12:30:00,196.72,197.03,196.58,196.79,25865.0,179.1932,179.4755,179.0656,179.2569,25865.0
2020-11-24 13:00:00,196.83,197.01,196.43,196.53,38121.0,179.2934,179.4573,178.929,179.0201,38121.0
2020-11-24 13:30:00,196.5,196.84,195.84,195.89,27442.0,178.9928,179.3025,178.3916,178.4371,27442.0
2020-11-24 14:00:00,195.86,196.23,195.68,196.04,32614.0,178.4098,178.7468,178.2458,178.5737,32614.0
2020-11-24 14:30:00,196.02,196.48,195.77,196.35,29412.0,178.5555,178.9745,178.3278,178.8561,29412.0
2020-11-24 15:00:00,196.31,196.49,195.97,196.08,43708.0,178.8197,178.9836,178.51,178.6102,43708.0
2020-11-24 15:30:00,196.08,196.09,195.25,195.83,113425.0,178.6102,178.6193,177.8541,178.3824,113425.0
2020-11-25 09:30:00,195.5,195.88,194.11,194.36,53106.0,178.0818,178.428,176.8157,177.0434,53106.0
2020-11-25 10:00:00,194.5,194.7,193.87,194.44,58605.0,177.1709,177.3531,176.5971,177.1163,58605.0
2020-11-25 10:30:00,194.49,194.57,193.68,194.02,50520.0,177.1618,177.2347,176.424,176.7337,50520.0
2020-11-25 11:00:00,194.07,194.5,193.97,193.97,30806.0,176.7793,177.1709,176.6882,176.6882,30806.0
2020-11-25 11:30:00,194.06,194.83,194.06,194.64,29991.0,176.7701,177.4715,176.7701,177.2985,29991.0
2020-11-25 12:00:00,194.73,195.18,194.43,194.43,25141.0,177.3805,177.7904,177.1072,177.1072,25141.0
2020-11-25 12:30:00,194.51,194.95,194.35,194.59,21120.0,177.1801,177.5809,177.0343,177.2529,21120.0
2020-11-25 13:00:00,194.58,195.05,194.36,194.74,46572.0,177.2438,177.6719,177.0434,177.3896,46572.0
2020-11-25 13:30:00,194.77,195.45,194.56,195.37,32069.0,177.4169,178.0363,177.2256,177.9634,32069.0
2020-11-25 14:00:00,195.31,195.31,194.56,194.82,27828.0,177.9088,177.9088,177.2256,177.4624,27828.0
2020-11-25 14:30:00,194.83,195.04,194.68,194.91,25282.0,177.4715,177.6628,177.3349,177.5444,25282.0
2020-11-25 15:00:00,194.91,195.09,194.81,194.96,46820.0,177.5444,177.7084,177.4533,177.59,46820.0
2020-11-25 15:30:00,194.96,195.21,194.37,194.98,90584.0,177.59,177.8177,177.0525,177.6082,90584.0
2020-11-27 09:30:00,194.67,195.42,193.75,194.05,49916.0,177.3258,178.009,176.4878,176.761,49916.0
2020-11-27 10:00:00,194.04,194.22,192.96,193.72,31391.0,176.7519,176.9159,175.7682,176.4604,31391.0
2020-11-27 10:30:00,193.61,193.61,192.64,192.96,34248.0,176.3602,176.3602,175.4767,175.7682,34248.0
2020-11-27 11:00:00,193.03,193.11,192.08,192.4,30208.0,175.8319,175.9048,174.9666,175.258,30208.0
2020-11-27 11:30:00,192.38,193.56,192.37,193.42,21085.0,175.2398,176.3147,175.2307,176.1872,21085.0
2020-11-27 12:00:00,193.4,193.79,193.19,193.5,21510.0,176.1689,176.5242,175.9777,176.26,21510.0
2020-11-27 12:30:00,193.59,194.69,193.5,194.54,37983.0,176.342,177.344,176.26,177.2074,37983.0
2020-11-30 09:30:00,193.51,194.53,193.3,193.81,63616.0,176.2691,177.1983,176.0779,176.5424,63616.0
2020-11-30 10:00:00,193.8,193.9,192.27,192.53,33588.0,176.5333,176.6244,175.1396,175.3765,33588.0
2020-11-30 10:30:00,192.6,192.66,191.54,192.26,36319.0,175.4402,175.4949,174.4747,175.1305,36319.0
2020-11-30 11:00:00,192.35,192.59,191.73,191.88,26910.0,175.2125,175.4311,174.6477,174.7844,26910.0
2020-11-30 11:30:00,191.9,191.97,190.8,190.91,26424.0,174.8026,174.8664,173.8006,173.9008,26424.0
2020-11-30 12:00:00,190.86,191.12,190.44,191.0,28502.0,173.8553,174.0921,173.4727,173.9828,28502.0
2020-11-30 12:30:00,190.9,191.21,190.8,191.16,22044.0,173.8917,174.1741,173.8006,174.1285,22044.0
2020-11-30 13:00:00,191.15,191.18,190.21,190.25,18377.0,174.1194,174.1467,173.2632,173.2996,18377.0
2020-11-30 13:30:00,190.21,190.54,189.85,190.35,36058.0,173.2632,173.5638,172.9352,173.3907,36058.0
2020-11-30 14:00:00,190.35,190.48,189.85,190.39,37383.0,173.3907,173.5091,172.9352,173.4271,37383.0
2020-11-30 14:30:00,190.44,191.56,190.08,191.5,42370.0,173.4727,174.4929,173.1447,174.4382,42370.0
2020-11-30 15:00:00,191.56,192.0,191.18,191.42,100430.0,174.4929,174.8937,174.1467,174.3654,100430.0
2020-11-30 15:30:00,191.41,192.23,191.17,192.07,203133.0,174.3562,175.1032,174.1376,174.9574,203133.0
2020-12-01 09:30:00,193.45,195.12,193.42,194.97,53933.0,176.2145,177.7357,176.1872,177.5991,53933.0
2020-12-01 10:00:00,194.91,195.39,194.09,195.07,75843.0,177.5444,177.9816,176.7975,177.6902,75843.0
2020-12-01 10:30:00,195.07,195.23,194.54,194.63,45682.0,177.6902,177.8359,177.2074,177.2894,45682.0
2020-12-01 11:00:00,194.79,195.45,193.49,193.5,43747.0,177.4351,178.0363,176.2509,176.26,43747.0
2020-12-01 11:30:00,193.45,193.76,192.94,192.97,43139.0,176.2145,176.4969,175.7499,175.7773,43139.0
2020-12-01 12:00:00,192.95,193.02,192.46,192.92,23807.0,175.759,175.8228,175.3127,175.7317,23807.0
2020-12-01 12:30:00,192.91,193.35,192.86,193.09,18158.0,175.7226,176.1234,175.6771,175.8866,18158.0
2020-12-01 13:00:00,193.14,193.18,192.51,192.98,22650.0,175.9321,175.9686,175.3582,175.7864,22650.0
2020-12-01 13:30:00,192.96,193.59,192.94,193.47,21922.0,175.7682,176.342,175.7499,176.2327,21922.0
2020-12-01 14:00:00,193.44,193.58,192.73,192.87,26781.0,176.2054,176.3329,175.5586,175.6862,26781.0
2020-12-01 14:30:00,192.91,193.21,192.72,192.94,25401.0,175.7226,175.9959,175.5495,175.7499,25401.0
2020-12-01 15:00:00,192.97,192.97,192.27,192.77,34915.0,175.7773,175.7773,175.1396,175.5951,34915.0
2020-12-01 15:30:00,192.75,192.77,191.7,191.72,99839.0,175.5769,175.5951,174.6204,174.6386,99839.0
2020-12-02 09:30:00,191.53,192.15,190.35,191.53,62142.0,174.4656,175.0303,173.3907,174.4656,62142.0
2020-12-02 10:00:00,191.51,191.77,190.11,190.48,55283.0,174.4473,174.6842,173.1721,173.5091,55283.0
2020-12-02 10:30:00,190.62,190.62,189.43,189.56,40504.0,173.6366,173.6366,172.5527,172.6711,40504.0
2020-12-02 11:00:00,189.67,190.0,189.52,189.77,23826.0,172.7713,173.0719,172.6346,172.8624,23826.0
2020-12-02 11:30:00,189.78,190.27,189.76,189.86,22546.0,172.8715,173.3178,172.8533,172.9443,22546.0
2020-12-02 12:00:00,189.92,190.01,189.31,189.83,17031.0,172.999,173.081,172.4433,172.917,17031.0
2020-12-02 12:30:00,189.91,189.91,189.39,189.47,17791.0,172.9899,172.9899,172.5162,172.5891,17791.0
2020-12-02 13:00:00,189.46,189.83,189.32,189.74,19204.0,172.58,172.917,172.4525,172.835,19204.0
2020-12-02 13:30:00,189.76,189.92,189.25,189.3,19899.0,172.8533,172.999,172.3887,172.4342,19899.0
2020-12-02 14:00:00,189.29,190.28,189.23,190.25,23729.0,172.4251,173.3269,172.3705,173.2996,23729.0
2020-12-02 14:30:00,190.25,191.36,190.19,191.34,29063.0,173.2996,174.3107,173.2449,174.2925,29063.0
2020-12-02 15:00:00,191.34,191.45,190.84,191.44,33488.0,174.2925,174.3927,173.837,174.3836,33488.0
2020-12-02 15:30:00,191.47,191.98,191.24,191.59,115873.0,174.4109,174.8755,174.2014,174.5202,115873.0
2020-12-03 09:30:00,191.64,192.75,191.54,191.84,40655.0,174.5658,175.5769,174.4747,174.7479,40655.0
2020-12-03 10:00:00,191.93,192.33,191.53,192.32,54831.0,174.8299,175.1943,174.4656,175.1852,54831.0
2020-12-03 10:30:00,192.44,192.55,191.65,192.4,46872.0,175.2945,175.3947,174.5749,175.258,46872.0
2020-12-03 11:00:00,192.41,192.45,191.87,191.94,30576.0,175.2672,175.3036,174.7753,174.839,30576.0
2020-12-03 11:30:00,191.9,192.36,191.61,191.97,29700.0,174.8026,175.2216,174.5384,174.8664,29700.0
2020-12-03 12:00:00,191.91,192.97,191.81,192.94,71053.0,174.8117,175.7773,174.7206,175.7499,71053.0
2020-12-03 12:30:00,192.9,193.26,192.21,192.33,72771.0,175.7135,176.0414,175.085,175.1943,72771.0
2020-12-03 13:00:00,192.27,192.8,191.7,192.77,35222.0,175.1396,175.6224,174.6204,175.5951,35222.0
2020-12-03 13:30:00,192.72,192.83,192.33,192.57,30383.0,175.5495,175.6497,175.1943,175.4129,30383.0
2020-12-03 14:00:00,192.54,193.49,192.54,193.49,29729.0,175.3856,176.2509,175.3856,176.2509,29729.0
2020-12-03 14:30:00,193.49,194.4,193.01,194.3,59510.0,176.2509,177.0799,175.8137,176.9888,59510.0
2020-12-03 15:00:00,194.23,194.55,193.74,194.44,115312.0,176.925,177.2165,176.4787,177.1163,115312.0
2020-12-03 15:30:00,194.42,194.43,192.13,192.71,170388.0,177.0981,177.1072,175.0121,175.5404,170388.0
2020-12-04 09:30:00,193.46,196.46,193.46,196.29,57820.0,176.2236,178.9563,176.2236,178.8015,57820.0
2020-12-04 10:00:00,196.21,196.8,195.61,196.74,36056.0,178.7286,179.266,178.182,179.2114,36056.0
2020-12-04 10:30:00,196.73,197.24,196.46,197.0,30977.0,179.2023,179.6668,178.9563,179.4482,30977.0
2020-12-04 11:00:00,197.07,197.23,196.35,196.46,30751.0,179.512,179.6577,178.8561,178.9563,30751.0
2020-12-04 11:30:00,196.43,196.64,196.01,196.17,20367.0,178.929,179.1203,178.5464,178.6922,20367.0
2020-12-04 12:00:00,196.12,196.46,195.67,195.97,28186.0,178.6466,178.9563,178.2367,178.51,28186.0
2020-12-04 12:30:00,195.99,196.01,195.48,195.77,15701.0,178.5282,178.5464,178.0636,178.3278,15701.0
2020-12-04 13:00:00,195.76,196.06,194.87,194.93,24186.0,178.3187,178.592,177.508,177.5626,24186.0
2020-12-04 13:30:00,194.94,195.23,194.82,195.04,25126.0,177.5717,177.8359,177.4624,177.6628,25126.0
2020-12-04 14:00:00,194.94,195.27,194.72,194.81,24301.0,177.5717,177.8723,177.3713,177.4533,24301.0
2020-12-04 14:30:00,194.81,195.18,194.73,194.92,35753.0,177.4533,177.7904,177.3805,177.5535,35753.0
2020-12-04 15:00:00,195.02,195.02,194.09,194.24,28665.0,177.6446,177.6446,176.7975,176.9341,28665.0
2020-12-04 15:30:00,194.27,195.07,194.1,195.04,158542.0,176.9614,177.6902,176.8066,177.6628,158542.0
2020-12-07 09:30:00,194.64,194.79,192.08,192.59,52279.0,177.2985,177.4351,174.9666,175.4311,52279.0
2020-12-07 10:00:00,192.64,192.96,192.15,192.55,29457.0,175.4767,175.7682,175.0303,175.3947,29457.0
2020-12-07 10:30:00,192.61,192.99,192.33,192.52,23960.0,175.4493,175.7955,175.1943,175.3674,23960.0
2020-12-07 11:00:00,192.5,192.93,191.99,192.77,25693.0,175.3491,175.7408,174.8846,175.5951,25693.0
2020-12-07 11:30:00,192.77,193.17,192.07,192.46,36037.0,175.5951,175.9594,174.9574,175.3127,36037.0
2020-12-07 12:00:00,192.45,192.71,192.28,192.46,23257.0,175.3036,175.5404,175.1487,175.3127,23257.0
2020-12-07 12:30:00,192.43,192.48,191.33,191.4,26532.0,175.2854,175.3309,174.2834,174.3471,26532.0
2020-12-07 13:00:00,191.33,191.81,190.93,191.73,46769.0,174.2834,174.7206,173.919,174.6477,46769.0
2020-12-07 13:30:00,191.69,192.1,191.62,191.74,40221.0,174.6113,174.9848,174.5475,174.6568,40221.0
2020-12-07 14:00:00,191.71,192.06,191.43,191.84,35422.0,174.6295,174.9483,174.3745,174.7479,35422.0
2020-12-07 14:30:00,191.86,192.11,191.1,191.1,62682.0,174.7662,174.9939,174.0739,174.0739,62682.0
2020-12-07 15:00:00,191.11,191.53,191.08,191.41,39145.0,174.083,174.4656,174.0557,174.3562,39145.0
2020-12-07 15:30:00,191.39,191.91,190.76,191.63,106661.0,174.338,174.8117,173.7642,174.5566,106661.0
2020-12-08 09:30:00,190.13,192.23,189.64,191.54,70419.0,173.1903,175.1032,172.7439,174.4747,70419.0
2020-12-08 10:00:00,191.71,191.8,190.19,190.48,37455.0,174.6295,174.7115,173.2449,173.5091,37455.0
2020-12-08 10:30:00,190.4,191.18,190.35,190.83,27363.0,173.4362,174.1467,173.3907,173.8279,27363.0
2020-12-08 11:00:00,190.87,191.11,190.36,190.48,23846.0,173.8644,174.083,173.3998,173.5091,23846.0
2020-12-08 11:30:00,190.52,190.94,190.39,190.58,31086.0,173.5455,173.9281,173.4271,173.6002,31086.0
2020-12-08 12:00:00,190.57,190.69,190.39,190.54,16389.0,173.5911,173.7004,173.4271,173.5638,16389.0
2020-12-08 12:30:00,190.55,190.85,190.44,190.52,19553.0,173.5729,173.8461,173.4727,173.5455,19553.0
2020-12-08 13:00:00,190.55,190.64,190.08,190.44,28377.0,173.5729,173.6549,173.1447,173.4727,28377.0
2020-12-08 13:30:00,190.42,190.8,190.35,190.69,32371.0,173.4545,173.8006,173.3907,173.7004,32371.0
2020-12-08 14:00:00,190.68,190.73,189.69,189.91,37871.0,173.6913,173.7368,172.7895,172.9899,37871.0
2020-12-08 14:30:00,189.93,190.02,189.46,189.71,31040.0,173.0081,173.0901,172.58,172.8077,31040.0
2020-12-08 15:00:00,189.6,190.02,189.3,190.0,49558.0,172.7075,173.0901,172.4342,173.0719,49558.0
2020-12-08 15:30:00,190.0,190.02,189.11,189.31,125430.0,173.0719,173.0901,172.2612,172.4433,125430.0
2020-12-09 09:30:00,189.68,189.99,188.58,188.69,62698.0,172.7804,173.0628,171.7784,171.8786,62698.0
2020-12-09 10:00:00,188.68,189.37,188.5,188.7,38994.0,171.8695,172.498,171.7055,171.8877,38994.0
2020-12-09 10:30:00,188.75,188.8,188.3,188.52,47428.0,171.9332,171.9788,171.5233,171.7237,47428.0
2020-12-09 11:00:00,188.42,188.69,187.84,187.84,24853.0,171.6326,171.8786,171.1043,171.1043,24853.0
2020-12-09 11:30:00,187.76,188.39,187.57,188.09,18699.0,171.0314,171.6053,170.8584,171.332,18699.0
2020-12-09 12:00:00,188.15,188.18,187.72,188.05,19375.0,171.3867,171.414,170.995,171.2956,19375.0
2020-12-09 12:30:00,187.98,188.2,187.76,188.04,24658.0,171.2318,171.4322,171.0314,171.2865,24658.0
2020-12-09 13:00:00,188.04,188.04,187.46,187.75,69588.0,171.2865,171.2865,170.7582,171.0223,69588.0
2020-12-09 13:30:00,187.63,188.14,187.24,187.77,100391.0,170.913,171.3776,170.5578,171.0406,100391.0
2020-12-09 14:00:00,187.81,188.83,187.72,188.8,45148.0,171.077,172.0061,170.995,171.9788,45148.0
2020-12-09 14:30:00,188.75,188.8,187.78,188.3,49160.0,171.9332,171.9788,171.0497,171.5233,49160.0
2020-12-09 15:00:00,188.26,188.5,188.03,188.26,31859.0,171.4869,171.7055,171.2774,171.4869,31859.0
2020-12-09 15:30:00,188.25,189.25,188.25,188.29,207267.0,171.4778,172.3887,171.4778,171.5142,207267.0
2020-12-10 09:30:00,188.02,190.43,187.77,190.12,53570.0,171.2683,173.4636,171.0406,173.1812,53570.0
2020-12-10 10:00:00,190.12,190.26,187.51,187.95,33049.0,173.1812,173.3087,170.8037,171.2045,33049.0
2020-12-10 10:30:00,187.95,187.95,186.16,187.15,173208.0,171.2045,171.2045,169.574,170.4758,173208.0
2020-12-10 11:00:00,187.08,187.6,186.68,186.68,30187.0,170.412,170.8857,170.0477,170.0477,30187.0
2020-12-10 11:30:00,186.76,187.37,186.76,187.21,76055.0,170.1205,170.6762,170.1205,170.5304,76055.0
2020-12-10 12:00:00,187.27,187.87,187.2,187.81,112596.0,170.5851,171.1316,170.5213,171.077,112596.0
2020-12-10 12:30:00,187.83,188.53,187.69,187.77,14619.0,171.0952,171.7328,170.9677,171.0406,14619.0
2020-12-10 13:00:00,187.77,187.82,187.54,187.68,13542.0,171.0406,171.0861,170.831,170.9586,13542.0
2020-12-10 13:30:00,187.56,187.61,187.11,187.17,14202.0,170.8493,170.8948,170.4394,170.494,14202.0
2020-12-10 14:00:00,187.22,187.22,186.55,186.81,10446.0,170.5396,170.5396,169.9293,170.1661,10446.0
2020-12-10 14:30:00,186.9,187.52,186.81,186.89,36424.0,170.2481,170.8128,170.1661,170.239,36424.0
2020-12-10 15:00:00,187.04,187.56,186.9,187.4,127054.0,170.3756,170.8493,170.2481,170.7035,127054.0
2020-12-10 15:30:00,187.43,187.79,187.11,187.51,183020.0,170.7308,171.0588,170.4394,170.8037,183020.0
2020-12-11 09:30:00,186.75,186.79,185.41,186.1,55007.0,170.1114,170.1479,168.8908,169.5193,55007.0
2020-12-11 10:00:00,186.1,186.71,186.08,186.33,41701.0,169.5193,170.075,169.5011,169.7289,41701.0
2020-12-11 10:30:00,186.37,187.83,185.99,187.73,56406.0,169.7653,171.0952,169.4191,171.0041,56406.0
2020-12-11 11:00:00,187.59,187.72,186.75,186.91,42567.0,170.8766,170.995,170.1114,170.2572,42567.0
2020-12-11 11:30:00,186.88,186.88,186.2,186.35,23259.0,170.2299,170.2299,169.6104,169.7471,23259.0
2020-12-11 12:00:00,186.29,186.31,185.41,186.13,30417.0,169.6924,169.7106,168.8908,169.5467,30417.0
2020-12-11 12:30:00,186.13,187.25,186.12,187.16,37316.0,169.5467,170.5669,169.5376,170.4849,37316.0
2020-12-11 13:00:00,187.09,187.61,186.97,187.6,29726.0,170.4211,170.8948,170.3118,170.8857,29726.0
2020-12-11 13:30:00,187.71,189.05,187.71,189.04,29507.0,170.9859,172.2065,170.9859,172.1974,29507.0
2020-12-11 14:00:00,189.1,189.44,188.81,189.04,43982.0,172.2521,172.5618,171.9879,172.1974,43982.0
2020-12-11 14:30:00,189.06,189.63,189.06,189.31,46070.0,172.2156,172.7348,172.2156,172.4433,46070.0
2020-12-11 15:00:00,189.32,189.91,189.07,189.82,56951.0,172.4525,172.9899,172.2247,172.9079,56951.0
2020-12-11 15:30:00,189.79,189.97,189.15,189.18,104194.0,172.8806,173.0445,172.2976,172.3249,104194.0
2020-12-14 09:30:00,190.67,191.7,189.1,191.7,94997.0,173.6822,174.6204,172.2521,174.6204,94997.0
2020-12-14 10:00:00,191.84,192.68,191.53,192.31,42873.0,174.7479,175.5131,174.4656,175.1761,42873.0
2020-12-14 10:30:00,192.32,193.3,192.15,192.95,49446.0,175.1852,176.0779,175.0303,175.759,49446.0
2020-12-14 11:00:00,192.93,192.93,191.81,191.81,43980.0,175.7408,175.7408,174.7206,174.7206,43980.0
2020-12-14 11:30:00,191.91,192.05,191.27,191.63,52849.0,174.8117,174.9392,174.2287,174.5566,52849.0
2020-12-14 12:00:00,191.6,191.98,191.28,191.97,37299.0,174.5293,174.8755,174.2378,174.8664,37299.0
2020-12-14 12:30:00,191.98,191.98,191.01,191.13,24357.0,174.8755,174.8755,173.9919,174.1012,24357.0
2020-12-14 13:00:00,191.2,191.58,191.17,191.39,23694.0,174.165,174.5111,174.1376,174.338,23694.0
2020-12-14 13:30:00,191.47,191.58,190.91,191.23,30091.0,174.4109,174.5111,173.9008,174.1923,30091.0
2020-12-14 14:00:00,191.3,191.33,190.23,190.31,28341.0,174.256,174.2834,173.2814,173.3543,28341.0
2020-12-14 14:30:00,190.31,190.85,189.92,190.82,41033.0,173.3543,173.8461,172.999,173.8188,41033.0
2020-12-14 15:00:00,190.83,191.03,190.35,190.77,58760.0,173.8279,174.0101,173.3907,173.7733,58760.0
2020-12-14 15:30:00,190.77,190.81,189.79,189.97,158729.0,173.7733,173.8097,172.8806,173.0445,158729.0
2020-12-15 09:30:00,186.1,187.08,184.67,185.87,135753.0,169.5193,170.412,168.2168,169.3098,135753.0
2020-12-15 10:00:00,185.87,187.08,185.16,186.62,45840.0,169.3098,170.412,168.6631,169.993,45840.0
2020-12-15 10:30:00,186.67,186.84,185.5,186.45,56218.0,170.0386,170.1934,168.9728,169.8382,56218.0
2020-12-15 11:00:00,186.28,187.4,186.12,187.34,76240.0,169.6833,170.7035,169.5376,170.6489,76240.0
2020-12-15 11:30:00,187.16,187.46,186.53,187.28,64683.0,170.4849,170.7582,169.911,170.5942,64683.0
2020-12-15 12:00:00,187.37,188.09,187.3,187.94,36555.0,170.6762,171.332,170.6124,171.1954,36555.0
2020-12-15 12:30:00,187.9,188.62,187.83,188.62,60332.0,171.159,171.8148,171.0952,171.8148,60332.0
2020-12-15 13:00:00,188.48,189.4,188.44,189.19,39235.0,171.6873,172.5253,171.6509,172.334,39235.0
2020-12-15 13:30:00,189.19,189.2,188.54,189.13,31861.0,172.334,172.3431,171.742,172.2794,31861.0
2020-12-15 14:00:00,189.28,189.47,188.47,188.84,66151.0,172.416,172.5891,171.6782,172.0152,66151.0
2020-12-15 14:30:00,188.86,189.44,188.82,188.89,43880.0,172.0334,172.5618,171.997,172.0608,43880.0
2020-12-15 15:00:00,188.89,189.29,188.52,188.6,45526.0,172.0608,172.4251,171.7237,171.7966,45526.0
2020-12-15 15:30:00,188.6,188.71,187.71,188.32,175831.0,171.7966,171.8968,170.9859,171.5416,175831.0
2020-12-16 09:30:00,187.74,188.64,186.23,186.71,61832.0,171.0132,171.833,169.6378,170.075,61832.0
2020-12-16 10:00:00,186.85,187.08,186.2,187.04,37790.0,170.2025,170.412,169.6104,170.3756,37790.0
2020-12-16 10:30:00,187.04,187.12,186.3,186.51,46612.0,170.3756,170.4485,169.7015,169.8928,46612.0
2020-12-16 11:00:00,186.62,187.24,186.47,186.91,37929.0,169.993,170.5578,169.8564,170.2572,37929.0
2020-12-16 11:30:00,186.84,186.84,186.43,186.45,27702.0,170.1934,170.1934,169.8199,169.8382,27702.0
2020-12-16 12:00:00,186.52,186.74,186.29,186.41,20070.0,169.9019,170.1023,169.6924,169.8017,20070.0
2020-12-16 12:30:00,186.36,186.4,185.89,186.1,12521.0,169.7562,169.7926,169.3281,169.5193,12521.0
2020-12-16 13:00:00,186.06,186.66,185.69,186.41,32015.0,169.4829,170.0295,169.1459,169.8017,32015.0
2020-12-16 13:30:00,186.42,186.52,185.88,186.02,26905.0,169.8108,169.9019,169.3189,169.4465,26905.0
2020-12-16 14:00:00,186.06,186.29,185.43,185.63,38169.0,169.4829,169.6924,168.909,169.0912,38169.0
2020-12-16 14:30:00,185.63,186.63,185.53,186.41,37739.0,169.0912,170.0021,169.0001,169.8017,37739.0
2020-12-16 15:00:00,186.43,186.69,185.99,186.47,47461.0,169.8199,170.0568,169.4191,169.8564,47461.0
2020-12-16 15:30:00,186.42,186.77,186.09,186.23,172100.0,169.8108,170.1297,169.5102,169.6378,172100.0
2020-12-17 09:30:00,186.52,186.69,184.51,185.84,77844.0,169.9019,170.0568,168.071,169.2825,77844.0
2020-12-17 10:00:00,185.95,186.33,184.91,185.6,72039.0,169.3827,169.7289,168.4354,169.0639,72039.0
2020-12-17 10:30:00,185.52,186.66,185.52,185.82,48274.0,168.991,170.0295,168.991,169.2643,48274.0
2020-12-17 11:00:00,185.76,185.76,184.97,185.36,32136.0,169.2096,169.2096,168.49,168.8453,32136.0
2020-12-17 11:30:00,185.31,186.15,185.23,186.15,27537.0,168.7997,169.5649,168.7269,169.5649,27537.0
2020-12-17 12:00:00,186.16,186.24,184.74,184.82,52789.0,169.574,169.6469,168.2805,168.3534,52789.0
2020-12-17 12:30:00,184.78,185.36,184.68,185.26,22343.0,168.317,168.8453,168.2259,168.7542,22343.0
2020-12-17 13:00:00,185.25,185.33,184.95,185.13,28486.0,168.7451,168.8179,168.4718,168.6358,28486.0
2020-12-17 13:30:00,185.13,185.54,184.77,185.11,21192.0,168.6358,169.0092,168.3078,168.6175,21192.0
2020-12-17 14:00:00,185.01,185.2,184.84,185.0,24599.0,168.5265,168.6995,168.3716,168.5174,24599.0
2020-12-17 14:30:00,184.96,185.75,184.91,185.25,70728.0,168.4809,169.2005,168.4354,168.7451,70728.0
2020-12-17 15:00:00,185.23,185.77,185.07,185.58,50463.0,168.7269,169.2187,168.5811,169.0457,50463.0
2020-12-17 15:30:00,185.55,185.72,185.1,185.71,135559.0,169.0183,169.1732,168.6084,169.1641,135559.0
2020-12-18 09:30:00,185.35,186.87,185.33,186.73,198327.0,168.8362,170.2207,168.8179,170.0932,198327.0
2020-12-18 10:00:00,186.8,187.37,185.74,185.9,36956.0,170.157,170.6762,169.1914,169.3372,36956.0
2020-12-18 10:30:00,185.81,186.9,185.54,186.78,34649.0,169.2552,170.2481,169.0092,170.1388,34649.0
2020-12-18 11:00:00,186.72,186.84,186.08,186.84,35601.0,170.0841,170.1934,169.5011,170.1934,35601.0
2020-12-18 11:30:00,186.75,187.27,186.29,187.07,35826.0,170.1114,170.5851,169.6924,170.4029,35826.0
2020-12-18 12:00:00,187.03,187.76,187.03,187.22,28395.0,170.3665,171.0314,170.3665,170.5396,28395.0
2020-12-18 12:30:00,187.28,187.58,186.78,187.04,32514.0,170.5942,170.8675,170.1388,170.3756,32514.0
2020-12-18 13:00:00,187.06,187.29,186.81,187.29,38026.0,170.3938,170.6033,170.1661,170.6033,38026.0
2020-12-18 13:30:00,187.21,187.21,186.7,186.89,36376.0,170.5304,170.5304,170.0659,170.239,36376.0
2020-12-18 14:00:00,186.91,186.94,186.43,186.52,41095.0,170.2572,170.2845,169.8199,169.9019,41095.0
2020-12-18 14:30:00,186.51,186.58,185.81,186.05,36164.0,169.8928,169.9566,169.2552,169.4738,36164.0
2020-12-18 15:00:00,186.1,186.32,185.86,186.0,81470.0,169.5193,169.7197,169.3007,169.4283,81470.0
2020-12-18 15:30:00,185.99,187.73,185.96,187.34,301841.0,169.4191,171.0041,169.3918,170.6489,301841.0
2020-12-21 09:30:00,184.68,186.5,183.62,184.39,103895.0,168.2259,169.8837,167.2603,167.9617,103895.0
2020-12-21 10:00:00,184.32,185.15,183.32,184.3,122475.0,167.8979,168.654,166.987,167.8797,122475.0
2020-12-21 10:30:00,184.17,185.33,183.9,185.22,84621.0,167.7613,168.8179,167.5154,168.7177,84621.0
2020-12-21 11:00:00,185.1,185.89,184.99,185.21,43439.0,168.6084,169.3281,168.5082,168.7086,43439.0
2020-12-21 11:30:00,185.26,185.73,185.09,185.41,48486.0,168.7542,169.1823,168.5993,168.8908,48486.0
2020-12-21 12:00:00,185.31,185.87,184.9,185.58,46681.0,168.7997,169.3098,168.4263,169.0457,46681.0
2020-12-21 12:30:00,185.6,186.32,185.43,186.01,38258.0,169.0639,169.7197,168.909,169.4374,38258.0
2020-12-21 13:00:00,185.94,186.21,185.44,185.97,39661.0,169.3736,169.6195,168.9181,169.4009,39661.0
2020-12-21 13:30:00,185.9,186.15,185.07,185.23,34326.0,169.3372,169.5649,168.5811,168.7269,34326.0
2020-12-21 14:00:00,185.12,185.61,184.77,185.53,35925.0,168.6267,169.073,168.3078,169.0001,35925.0
2020-12-21 14:30:00,185.56,185.56,184.59,184.67,47944.0,169.0275,169.0275,168.1439,168.2168,47944.0
2020-12-21 15:00:00,184.7,184.87,184.16,184.83,83610.0,168.2441,168.3989,167.7522,168.3625,83610.0
2020-12-21 15:30:00,184.79,185.15,184.48,184.94,289146.0,168.3261,168.654,168.0437,168.4627,289146.0
2020-12-22 09:30:00,185.04,185.24,184.23,184.3,53665.0,168.5538,168.736,167.816,167.8797,53665.0
2020-12-22 10:00:00,184.21,185.26,184.17,185.2,47018.0,167.7977,168.7542,167.7613,168.6995,47018.0
2020-12-22 10:30:00,185.17,185.43,184.73,184.88,30113.0,168.6722,168.909,168.2714,168.408,30113.0
2020-12-22 11:00:00,184.98,185.2,184.25,184.25,29331.0,168.4991,168.6995,167.8342,167.8342,29331.0
2020-12-22 11:30:00,184.23,184.53,183.96,184.37,52078.0,167.816,168.0892,167.57,167.9435,52078.0
2020-12-22 12:00:00,184.42,184.86,184.16,184.68,37406.0,167.989,168.3898,167.7522,168.2259,37406.0
2020-12-22 12:30:00,184.71,185.21,184.67,184.94,27273.0,168.2532,168.7086,168.2168,168.4627,27273.0
2020-12-22 13:00:00,185.01,185.08,184.52,184.66,25047.0,168.5265,168.5902,168.0801,168.2076,25047.0
2020-12-22 13:30:00,184.65,184.8,184.13,184.54,66514.0,168.1985,168.3352,167.7249,168.0983,66514.0
2020-12-22 14:00:00,184.53,184.85,184.35,184.61,27644.0,168.0892,168.3807,167.9253,168.1621,27644.0
2020-12-22 14:30:00,184.67,184.73,184.36,184.66,127517.0,168.2168,168.2714,167.9344,168.2076,127517.0
2020-12-22 15:00:00,184.74,184.75,183.75,183.86,135919.0,168.2805,168.2896,167.3787,167.4789,135919.0
2020-12-22 15:30:00,183.89,184.21,183.68,184.11,179692.0,167.5062,167.7977,167.315,167.7066,179692.0
2020-12-23 09:30:00,184.8,187.31,184.41,187.31,49142.0,168.3352,170.6215,167.9799,170.6215,49142.0
2020-12-23 10:00:00,187.18,187.24,186.13,186.51,42850.0,170.5031,170.5578,169.5467,169.8928,42850.0
2020-12-23 10:30:00,186.43,187.07,186.31,186.96,14987.0,169.8199,170.4029,169.7106,170.3027,14987.0
2020-12-23 11:00:00,186.9,187.0,186.04,186.34,37813.0,170.2481,170.3392,169.4647,169.738,37813.0
2020-12-23 11:30:00,186.38,186.86,186.09,186.82,24048.0,169.7744,170.2116,169.5102,170.1752,24048.0
2020-12-23 12:00:00,186.91,187.28,186.82,187.05,45478.0,170.2572,170.5942,170.1752,170.3847,45478.0
2020-12-23 12:30:00,187.05,187.1,186.63,186.63,21718.0,170.3847,170.4303,170.0021,170.0021,21718.0
2020-12-23 13:00:00,186.62,186.63,186.14,186.21,28246.0,169.993,170.0021,169.5558,169.6195,28246.0
2020-12-23 13:30:00,186.2,186.36,185.93,186.0,16946.0,169.6104,169.7562,169.3645,169.4283,16946.0
2020-12-23 14:00:00,186.03,186.24,185.81,186.17,22734.0,169.4556,169.6469,169.2552,169.5831,22734.0
2020-12-23 14:30:00,186.27,186.72,186.21,186.65,16435.0,169.6742,170.0841,169.6195,170.0203,16435.0
2020-12-23 15:00:00,186.63,186.8,186.28,186.61,25055.0,170.0021,170.157,169.6833,169.9839,25055.0
2020-12-23 15:30:00,186.65,186.65,185.76,185.8,92760.0,170.0203,170.0203,169.2096,169.2461,92760.0
2020-12-24 09:30:00,186.0,186.61,184.7,184.78,21997.0,169.4283,169.9839,168.2441,168.317,21997.0
2020-12-24 10:00:00,184.84,185.44,184.78,185.1,20265.0,168.3716,168.9181,168.317,168.6084,20265.0
2020-12-24 10:30:00,184.99,185.33,184.67,185.28,17749.0,168.5082,168.8179,168.2168,168.7724,17749.0
2020-12-24 11:00:00,185.44,185.7,184.75,184.75,27714.0,168.9181,169.155,168.2896,168.2896,27714.0
2020-12-24 11:30:00,184.84,184.93,184.52,184.73,16599.0,168.3716,168.4536,168.0801,168.2714,16599.0
2020-12-24 12:00:00,184.64,184.89,184.46,184.89,15252.0,168.1894,168.4172,168.0255,168.4172,15252.0
2020-12-24 12:30:00,185.07,185.41,184.72,185.19,35048.0,168.5811,168.8908,168.2623,168.6904,35048.0
2020-12-28 09:30:00,185.98,187.21,185.43,186.61,54809.0,169.41,170.5304,168.909,169.9839,54809.0
2020-12-28 10:00:00,186.47,188.07,186.27,187.75,37921.0,169.8564,171.3138,169.6742,171.0223,37921.0
2020-12-28 10:30:00,187.86,188.18,187.11,187.11,20964.0,171.1225,171.414,170.4394,170.4394,20964.0
2020-12-28 11:00:00,187.28,187.88,186.94,187.0,36237.0,170.5942,171.1408,170.2845,170.3392,36237.0
2020-12-28 11:30:00,186.98,187.06,186.55,186.55,8986.0,170.3209,170.3938,169.9293,169.9293,8986.0
2020-12-28 12:00:00,186.56,186.8,186.22,186.32,8530.0,169.9384,170.157,169.6287,169.7197,8530.0
2020-12-28 12:30:00,186.32,186.92,186.31,186.62,9783.0,169.7197,170.2663,169.7106,169.993,9783.0
2020-12-28 13:00:00,186.62,186.88,186.5,186.74,6759.0,169.993,170.2299,169.8837,170.1023,6759.0
2020-12-28 13:30:00,186.84,187.31,186.75,187.31,9585.0,170.1934,170.6215,170.1114,170.6215,9585.0
2020-12-28 14:00:00,187.35,187.35,187.07,187.33,9245.0,170.658,170.658,170.4029,170.6398,9245.0
2020-12-28 14:30:00,187.4,187.69,187.24,187.38,17127.0,170.7035,170.9677,170.5578,170.6853,17127.0
2020-12-28 15:00:00,187.34,187.58,187.31,187.44,16645.0,170.6489,170.8675,170.6215,170.74,16645.0
2020-12-28 15:30:00,187.49,187.65,187.0,187.33,75250.0,170.7855,170.9312,170.3392,170.6398,75250.0
2020-12-29 09:30:00,188.61,189.24,187.66,188.0,34418.0,171.8057,172.3796,170.9404,171.2501,34418.0
2020-12-29 10:00:00,187.78,188.03,187.07,187.19,17999.0,171.0497,171.2774,170.4029,170.5122,17999.0
2020-12-29 10:30:00,187.29,187.68,187.08,187.37,13397.0,170.6033,170.9586,170.412,170.6762,13397.0
2020-12-29 11:00:00,187.24,187.9,187.21,187.71,41931.0,170.5578,171.159,170.5304,170.9859,41931.0
2020-12-29 11:30:00,187.63,187.85,187.28,187.57,16897.0,170.913,171.1134,170.5942,170.8584,16897.0
2020-12-29 12:00:00,187.47,188.18,187.47,187.55,25781.0,170.7673,171.414,170.7673,170.8402,25781.0
2020-12-29 12:30:00,187.46,187.46,185.92,185.92,11351.0,170.7582,170.7582,169.3554,169.3554,11351.0
2020-12-29 13:00:00,186.0,186.02,185.1,185.33,27121.0,169.4283,169.4465,168.6084,168.8179,27121.0
2020-12-29 13:30:00,185.31,185.31,184.81,185.21,22030.0,168.7997,168.7997,168.3443,168.7086,22030.0
2020-12-29 14:00:00,185.13,185.41,184.89,185.34,27582.0,168.6358,168.8908,168.4172,168.8271,27582.0
2020-12-29 14:30:00,185.38,186.12,185.34,185.94,18659.0,168.8635,169.5376,168.8271,169.3736,18659.0
2020-12-29 15:00:00,185.92,186.44,185.89,186.42,21032.0,169.3554,169.8291,169.3281,169.8108,21032.0
2020-12-29 15:30:00,186.34,186.77,186.13,186.4,55269.0,169.738,170.1297,169.5467,169.7926,55269.0
2020-12-30 09:30:00,186.93,188.29,186.9,187.79,21822.0,170.2754,171.5142,170.2481,171.0588,21822.0
2020-12-30 10:00:00,187.93,188.37,187.31,187.35,13213.0,171.1863,171.5871,170.6215,170.658,13213.0
2020-12-30 10:30:00,187.37,188.14,187.15,188.05,25082.0,170.6762,171.3776,170.4758,171.2956,25082.0
2020-12-30 11:00:00,187.91,187.94,187.45,187.52,6828.0,171.1681,171.1954,170.7491,170.8128,6828.0
2020-12-30 11:30:00,187.5,187.87,187.35,187.38,17199.0,170.7946,171.1316,170.658,170.6853,17199.0
2020-12-30 12:00:00,187.21,188.05,187.18,187.91,10176.0,170.5304,171.2956,170.5031,171.1681,10176.0
2020-12-30 12:30:00,187.77,188.25,187.71,187.82,11416.0,171.0406,171.4778,170.9859,171.0861,11416.0
2020-12-30 13:00:00,187.8,188.11,187.7,187.83,12171.0,171.0679,171.3503,170.9768,171.0952,12171.0
2020-12-30 13:30:00,187.87,187.94,187.61,187.61,14500.0,171.1316,171.1954,170.8948,170.8948,14500.0
2020-12-30 14:00:00,187.65,187.8,187.47,187.65,20262.0,170.9312,171.0679,170.7673,170.9312,20262.0
2020-12-30 14:30:00,187.61,187.68,187.29,187.44,17670.0,170.8948,170.9586,170.6033,170.74,17670.0
2020-12-30 15:00:00,187.41,187.67,187.34,187.44,17328.0,170.7126,170.9495,170.6489,170.74,17328.0
2020-12-30 15:30:00,187.47,188.08,187.35,187.8,99655.0,170.7673,171.3229,170.658,171.0679,99655.0
2020-12-31 09:30:00,187.8,188.87,187.8,187.84,43575.0,171.0679,172.0426,171.0679,171.1043,43575.0
2020-12-31 10:00:00,187.91,188.2,187.59,187.7,40997.0,171.1681,171.4322,170.8766,170.9768,40997.0
2020-12-31 10:30:00,187.69,187.92,187.55,187.75,26982.0,170.9677,171.1772,170.8402,171.0223,26982.0
2020-12-31 11:00:00,187.88,187.99,187.34,187.75,28783.0,171.1408,171.241,170.6489,171.0223,28783.0
2020-12-31 11:30:00,187.71,188.0,187.44,187.81,16434.0,170.9859,171.2501,170.74,171.077,16434.0
2020-12-31 12:00:00,187.82,188.07,187.4,187.62,11081.0,171.0861,171.3138,170.7035,170.9039,11081.0
2020-12-31 12:30:00,187.6,188.13,187.6,187.91,9864.0,170.8857,171.3685,170.8857,171.1681,9864.0
2020-12-31 13:00:00,187.94,187.94,187.57,187.59,8973.0,171.1954,171.1954,170.8584,170.8766,8973.0
2020-12-31 13:30:00,187.65,187.96,187.6,187.91,15409.0,170.9312,171.2136,170.8857,171.1681,15409.0
2020-12-31 14:00:00,187.96,188.65,187.96,188.53,11232.0,171.2136,171.8422,171.2136,171.7328,11232.0
2020-12-31 14:30:00,188.5,188.87,188.38,188.59,14691.0,171.7055,172.0426,171.5962,171.7875,14691.0
2020-12-31 15:00:00,188.61,189.03,188.36,188.83,47123.0,171.8057,172.1883,171.578,172.0061,47123.0
2020-12-31 15:30:00,188.91,189.35,188.42,188.81,69923.0,172.079,172.4798,171.6326,171.9879,69923.0
2021-01-04 09:30:00,187.78,187.96,186.45,186.5,67029.0,171.0497,171.2136,169.8382,169.8837,67029.0
2021-01-04 10:00:00,186.49,186.67,184.5,185.01,43374.0,169.8746,170.0386,168.0619,168.5265,43374.0
2021-01-04 10:30:00,185.02,185.07,184.21,185.0,58078.0,168.5356,168.5811,167.7977,168.5174,58078.0
2021-01-04 11:00:00,185.11,185.11,183.0,183.4,61031.0,168.6175,168.6175,166.6955,167.0599,61031.0
2021-01-04 11:30:00,183.29,183.6,182.35,182.51,40176.0,166.9597,167.2421,166.1035,166.2492,40176.0
2021-01-04 12:00:00,182.48,182.69,181.47,181.73,35051.0,166.2219,166.4132,165.3019,165.5387,35051.0
2021-01-04 12:30:00,181.64,181.64,180.87,181.25,29583.0,165.4567,165.4567,164.7553,165.1015,29583.0
2021-01-04 13:00:00,181.07,182.62,181.07,182.2,57212.0,164.9375,166.3494,164.9375,165.9668,57212.0
2021-01-04 13:30:00,182.24,182.48,181.47,182.26,35420.0,166.0033,166.2219,165.3019,166.0215,35420.0
2021-01-04 14:00:00,182.19,182.19,180.95,181.53,38631.0,165.9577,165.9577,164.8282,165.3565,38631.0
2021-01-04 14:30:00,181.53,181.66,180.64,180.99,57939.0,165.3565,165.4749,164.5458,164.8646,57939.0
2021-01-04 15:00:00,180.95,181.09,180.51,180.67,48803.0,164.8282,164.9557,164.4274,164.5731,48803.0
2021-01-04 15:30:00,180.64,181.44,180.21,180.44,229501.0,164.5458,165.2745,164.1541,164.3636,229501.0
2021-01-05 09:30:00,181.05,181.8,179.68,180.05,54857.0,164.9193,165.6025,163.6713,164.0084,54857.0
2021-01-05 10:00:00,180.17,181.32,180.05,180.8,55890.0,164.1177,165.1652,164.0084,164.6916,55890.0
2021-01-05 10:30:00,181.01,181.02,179.59,180.19,34465.0,164.8828,164.892,163.5894,164.1359,34465.0
2021-01-05 11:00:00,180.21,180.55,179.57,180.55,30049.0,164.1541,164.4638,163.5711,164.4638,30049.0
2021-01-05 11:30:00,180.63,180.8,180.21,180.5,33951.0,164.5367,164.6916,164.1541,164.4183,33951.0
2021-01-05 12:00:00,180.58,181.13,180.58,180.97,26977.0,164.4912,164.9921,164.4912,164.8464,26977.0
2021-01-05 12:30:00,181.0,181.46,180.82,181.27,22557.0,164.8737,165.2927,164.7098,165.1197,22557.0
2021-01-05 13:00:00,181.29,181.58,181.21,181.38,19673.0,165.1379,165.4021,165.065,165.2199,19673.0
2021-01-05 13:30:00,181.46,182.12,181.4,182.06,29748.0,165.2927,165.8939,165.2381,165.8393,29748.0
2021-01-05 14:00:00,182.08,183.02,182.05,182.91,30304.0,165.8575,166.7138,165.8302,166.6136,30304.0
2021-01-05 14:30:00,182.92,183.17,182.55,182.63,23665.0,166.6227,166.8504,166.2856,166.3585,23665.0
2021-01-05 15:00:00,182.55,183.26,182.32,182.32,44708.0,166.2856,166.9324,166.0761,166.0761,44708.0
2021-01-05 15:30:00,182.28,182.71,182.02,182.38,122316.0,166.0397,166.4314,165.8029,166.1308,122316.0
2021-01-06 09:30:00,181.09,181.34,179.42,180.3,104943.0,164.9557,165.1834,163.4345,164.2361,104943.0
2021-01-06 10:00:00,180.37,180.66,179.67,180.64,70521.0,164.2999,164.564,163.6622,164.5458,70521.0
2021-01-06 10:30:00,180.75,181.72,180.43,181.43,51372.0,164.646,165.5296,164.3545,165.2654,51372.0
2021-01-06 11:00:00,181.46,182.23,181.45,182.08,75721.0,165.2927,165.9941,165.2836,165.8575,75721.0
2021-01-06 11:30:00,182.01,182.52,181.7,181.7,97818.0,165.7937,166.2583,165.5114,165.5114,97818.0
2021-01-06 12:00:00,181.83,181.9,181.14,181.35,27958.0,165.6298,165.6935,165.0013,165.1925,27958.0
2021-01-06 12:30:00,181.39,181.94,181.36,181.74,36980.0,165.229,165.73,165.2017,165.5478,36980.0
2021-01-06 13:00:00,181.82,182.11,181.46,181.92,57861.0,165.6207,165.8848,165.2927,165.7118,57861.0
2021-01-06 13:30:00,181.89,182.63,181.78,182.49,77550.0,165.6844,166.3585,165.5842,166.231,77550.0
2021-01-06 14:00:00,182.54,183.55,182.29,182.56,49248.0,166.2765,167.1965,166.0488,166.2947,49248.0
2021-01-06 14:30:00,182.57,182.94,181.18,181.72,32558.0,166.3039,166.6409,165.0377,165.5296,32558.0
2021-01-06 15:00:00,181.85,182.5,181.34,182.04,26592.0,165.648,166.2401,165.1834,165.8211,26592.0
2021-01-06 15:30:00,182.02,183.1,181.58,182.78,421881.0,165.8029,166.7866,165.4021,166.4951,421881.0
2021-01-07 09:30:00,179.84,181.84,179.15,180.98,65943.0,163.8171,165.6389,163.1886,164.8555,65943.0
2021-01-07 10:00:00,181.12,182.22,180.83,182.01,97338.0,164.983,165.985,164.7189,165.7937,97338.0
2021-01-07 10:30:00,182.1,182.11,181.45,181.72,50440.0,165.8757,165.8848,165.2836,165.5296,50440.0
2021-01-07 11:00:00,181.77,182.31,181.41,181.54,44450.0,165.5751,166.067,165.2472,165.3656,44450.0
2021-01-07 11:30:00,181.54,181.67,180.9,181.31,50078.0,165.3656,165.484,164.7826,165.1561,50078.0
2021-01-07 12:00:00,181.31,181.75,181.03,181.09,41045.0,165.1561,165.5569,164.9011,164.9557,41045.0
2021-01-07 12:30:00,181.11,181.11,179.71,179.92,78891.0,164.9739,164.9739,163.6987,163.89,78891.0
2021-01-07 13:00:00,179.91,180.5,179.7,180.31,37691.0,163.8808,164.4183,163.6896,164.2452,37691.0
2021-01-07 13:30:00,180.28,180.58,180.0,180.29,42749.0,164.2179,164.4912,163.9628,164.227,42749.0
2021-01-07 14:00:00,180.27,180.5,179.98,179.99,25815.0,164.2088,164.4183,163.9446,163.9537,25815.0
2021-01-07 14:30:00,180.09,180.53,179.82,180.31,56088.0,164.0448,164.4456,163.7989,164.2452,56088.0
2021-01-07 15:00:00,180.38,181.79,180.26,181.44,140801.0,164.309,165.5933,164.1997,165.2745,140801.0
2021-01-07 15:30:00,181.47,181.72,180.93,181.25,243853.0,165.3019,165.5296,164.81,165.1015,243853.0
2021-01-08 09:30:00,181.62,181.62,180.42,180.59,58359.0,165.4385,165.4385,164.3454,164.5003,58359.0
2021-01-08 10:00:00,180.54,180.81,179.8,179.87,45876.0,164.4547,164.7007,163.7806,163.8444,45876.0
2021-01-08 10:30:00,179.8,179.89,178.9,179.28,54009.0,163.7806,163.8626,162.9608,163.307,54009.0
2021-01-08 11:00:00,179.22,179.34,177.93,178.46,43631.0,163.2523,163.3616,162.0773,162.56,43631.0
2021-01-08 11:30:00,178.47,178.49,177.85,177.92,34778.0,162.5691,162.5874,162.0044,162.0681,34778.0
2021-01-08 12:00:00,177.92,178.43,177.42,178.43,25276.0,162.0681,162.5327,161.6127,162.5327,25276.0
2021-01-08 12:30:00,178.42,178.66,178.26,178.57,33045.0,162.5236,162.7422,162.3779,162.6602,33045.0
2021-01-08 13:00:00,178.63,178.91,178.19,178.56,22098.0,162.7149,162.9699,162.3141,162.6511,22098.0
2021-01-08 13:30:00,178.62,178.78,178.23,178.28,26378.0,162.7058,162.8515,162.3505,162.3961,26378.0
2021-01-08 14:00:00,178.39,179.52,178.38,179.52,49756.0,162.4963,163.5256,162.4872,163.5256,49756.0
2021-01-08 14:30:00,179.57,181.45,179.32,180.63,161526.0,163.5711,165.2836,163.3434,164.5367,161526.0
2021-01-08 15:00:00,180.66,181.22,180.34,180.55,85244.0,164.564,165.0741,164.2725,164.4638,85244.0
2021-01-08 15:30:00,180.55,181.29,180.55,180.69,210128.0,164.4638,165.1379,164.4638,164.5914,210128.0
2021-01-11 09:30:00,180.1,181.86,179.23,181.38,94992.0,164.0539,165.6571,163.2614,165.2199,94992.0
2021-01-11 10:00:00,181.27,181.85,180.66,181.5,53494.0,165.1197,165.648,164.564,165.3292,53494.0
2021-01-11 10:30:00,181.37,181.94,180.92,181.71,17562.0,165.2108,165.73,164.8009,165.5205,17562.0
2021-01-11 11:00:00,181.65,182.28,181.27,182.09,49180.0,165.4658,166.0397,165.1197,165.8666,49180.0
2021-01-11 11:30:00,182.14,182.85,182.04,182.27,36365.0,165.9122,166.5589,165.8211,166.0306,36365.0
2021-01-11 12:00:00,182.25,182.46,182.11,182.24,50290.0,166.0124,166.2037,165.8848,166.0033,50290.0
2021-01-11 12:30:00,182.34,182.73,182.18,182.67,14407.0,166.0943,166.4496,165.9486,166.3949,14407.0
2021-01-11 13:00:00,182.71,183.32,182.64,183.03,39704.0,166.4314,166.987,166.3676,166.7229,39704.0
2021-01-11 13:30:00,183.09,183.62,182.57,182.97,21365.0,166.7775,167.2603,166.3039,166.6682,21365.0
2021-01-11 14:00:00,182.99,183.92,182.88,183.88,98372.0,166.6864,167.5336,166.5862,167.4971,98372.0
2021-01-11 14:30:00,183.86,184.2,183.38,183.93,102328.0,167.4789,167.7886,167.0417,167.5427,102328.0
2021-01-11 15:00:00,183.96,184.18,183.52,183.62,48734.0,167.57,167.7704,167.1692,167.2603,48734.0
2021-01-11 15:30:00,183.61,183.85,183.14,183.42,139558.0,167.2512,167.4698,166.8231,167.0781,139558.0
2021-01-12 09:30:00,183.06,184.58,182.18,184.4,28281.0,166.7502,168.1348,165.9486,167.9708,28281.0
2021-01-12 10:00:00,184.68,184.93,184.17,184.17,43820.0,168.2259,168.4536,167.7613,167.7613,43820.0
2021-01-12 10:30:00,184.21,184.28,183.48,183.48,45642.0,167.7977,167.8615,167.1328,167.1328,45642.0
2021-01-12 11:00:00,183.6,183.79,182.88,183.21,116365.0,167.2421,167.4152,166.5862,166.8868,116365.0
2021-01-12 11:30:00,183.19,183.6,183.05,183.26,34167.0,166.8686,167.2421,166.7411,166.9324,34167.0
2021-01-12 12:00:00,183.26,184.09,183.17,183.99,77038.0,166.9324,167.6884,166.8504,167.5973,77038.0
2021-01-12 12:30:00,183.99,184.98,183.92,184.42,38874.0,167.5973,168.4991,167.5336,167.989,38874.0
2021-01-12 13:00:00,184.51,184.86,184.01,184.53,59828.0,168.071,168.3898,167.6156,168.0892,59828.0
2021-01-12 13:30:00,184.54,184.96,184.36,184.52,31279.0,168.0983,168.4809,167.9344,168.0801,31279.0
2021-01-12 14:00:00,184.55,184.95,184.27,184.85,37605.0,168.1074,168.4718,167.8524,168.3807,37605.0
2021-01-12 14:30:00,184.97,185.09,184.53,185.0,27579.0,168.49,168.5993,168.0892,168.5174,27579.0
2021-01-12 15:00:00,185.06,185.22,184.71,184.85,64083.0,168.572,168.7177,168.2532,168.3807,64083.0
2021-01-12 15:30:00,184.81,185.62,184.81,185.01,155410.0,168.3443,169.0821,168.3443,168.5265,155410.0
2021-01-13 09:30:00,184.76,186.05,184.64,185.97,75257.0,168.2987,169.4738,168.1894,169.4009,75257.0
2021-01-13 10:00:00,186.06,186.52,185.53,186.16,41885.0,169.4829,169.9019,169.0001,169.574,41885.0
2021-01-13 10:30:00,186.1,186.43,185.9,186.01,46142.0,169.5193,169.8199,169.3372,169.4374,46142.0
2021-01-13 11:00:00,186.0,186.39,185.68,185.93,65303.0,169.4283,169.7835,169.1368,169.3645,65303.0
2021-01-13 11:30:00,185.83,186.17,185.7,185.81,43827.0,169.2734,169.5831,169.155,169.2552,43827.0
2021-01-13 12:00:00,185.77,186.71,185.63,186.64,68340.0,169.2187,170.075,169.0912,170.0112,68340.0
2021-01-13 12:30:00,186.64,186.68,186.12,186.29,21101.0,170.0112,170.0477,169.5376,169.6924,21101.0
2021-01-13 13:00:00,186.25,186.5,186.05,186.49,16695.0,169.656,169.8837,169.4738,169.8746,16695.0
2021-01-13 13:30:00,186.49,186.66,186.27,186.49,21672.0,169.8746,170.0295,169.6742,169.8746,21672.0
2021-01-13 14:00:00,186.42,187.07,186.34,186.75,63163.0,169.8108,170.4029,169.738,170.1114,63163.0
2021-01-13 14:30:00,186.73,186.97,186.64,186.82,27820.0,170.0932,170.3118,170.0112,170.1752,27820.0
2021-01-13 15:00:00,186.8,186.96,186.67,186.95,71241.0,170.157,170.3027,170.0386,170.2936,71241.0
2021-01-13 15:30:00,186.87,187.15,186.66,186.73,180011.0,170.2207,170.4758,170.0295,170.0932,180011.0
2021-01-14 09:30:00,188.5,190.67,188.5,189.37,115740.0,171.7055,173.6822,171.7055,172.498,115740.0
2021-01-14 10:00:00,189.35,190.71,189.17,190.5,105296.0,172.4798,173.7186,172.3158,173.5273,105296.0
2021-01-14 10:30:00,190.45,190.7,189.97,190.0,83240.0,173.4818,173.7095,173.0445,173.0719,83240.0
2021-01-14 11:00:00,190.0,190.63,189.94,190.05,142735.0,173.0719,173.6457,173.0172,173.1174,142735.0
2021-01-14 11:30:00,190.05,190.34,189.98,190.1,74147.0,173.1174,173.3816,173.0537,173.163,74147.0
2021-01-14 12:00:00,190.1,190.26,189.97,190.15,63888.0,173.163,173.3087,173.0445,173.2085,63888.0
2021-01-14 12:30:00,190.15,190.53,190.14,190.2,32211.0,173.2085,173.5547,173.1994,173.2541,32211.0
2021-01-14 13:00:00,190.27,190.63,189.98,190.45,49064.0,173.3178,173.6457,173.0537,173.4818,49064.0
2021-01-14 13:30:00,190.45,191.22,190.45,191.0,36784.0,173.4818,174.1832,173.4818,173.9828,36784.0
2021-01-14 14:00:00,190.92,192.03,190.92,192.03,39628.0,173.9099,174.921,173.9099,174.921,39628.0
2021-01-14 14:30:00,192.04,192.29,191.55,191.63,58982.0,174.9301,175.1578,174.4838,174.5566,58982.0
2021-01-14 15:00:00,191.63,191.8,190.86,190.89,74311.0,174.5566,174.7115,173.8553,173.8826,74311.0
2021-01-14 15:30:00,190.92,191.12,190.04,190.77,276644.0,173.9099,174.0921,173.1083,173.7733,276644.0
2021-01-15 09:30:00,190.75,191.16,189.31,190.98,134267.0,173.7551,174.1285,172.4433,173.9646,134267.0
2021-01-15 10:00:00,190.97,191.19,188.89,189.7,49055.0,173.9555,174.1558,172.0608,172.7986,49055.0
2021-01-15 10:30:00,189.56,192.54,189.48,192.08,68237.0,172.6711,175.3856,172.5982,174.9666,68237.0
2021-01-15 11:00:00,192.0,192.62,191.87,192.14,109360.0,174.8937,175.4584,174.7753,175.0212,109360.0
2021-01-15 11:30:00,192.08,192.33,191.56,191.7,106450.0,174.9666,175.1943,174.4929,174.6204,106450.0
2021-01-15 12:00:00,191.66,191.72,189.94,189.97,56658.0,174.584,174.6386,173.0172,173.0445,56658.0
2021-01-15 12:30:00,190.03,190.51,189.85,190.4,20606.0,173.0992,173.5364,172.9352,173.4362,20606.0
2021-01-15 13:00:00,190.31,190.36,189.74,189.81,24232.0,173.3543,173.3998,172.835,172.8988,24232.0
2021-01-15 13:30:00,189.76,190.06,188.86,189.05,41053.0,172.8533,173.1265,172.0334,172.2065,41053.0
2021-01-15 14:00:00,189.0,189.01,188.66,188.86,35856.0,172.161,172.1701,171.8513,172.0334,35856.0
2021-01-15 14:30:00,188.91,189.45,188.87,189.25,45034.0,172.079,172.5709,172.0426,172.3887,45034.0
2021-01-15 15:00:00,189.25,190.12,189.11,189.16,120784.0,172.3887,173.1812,172.2612,172.3067,120784.0
2021-01-15 15:30:00,189.12,189.23,188.35,188.58,149778.0,172.2703,172.3705,171.5689,171.7784,149778.0
2021-01-19 09:30:00,189.83,191.5,189.43,191.49,69550.0,172.917,174.4382,172.5527,174.4291,69550.0
2021-01-19 10:00:00,191.46,191.87,189.88,190.24,51423.0,174.4018,174.7753,172.9626,173.2905,51423.0
2021-01-19 10:30:00,190.15,190.5,189.61,190.16,30493.0,173.2085,173.5273,172.7166,173.2176,30493.0
2021-01-19 11:00:00,190.14,190.35,189.33,189.5,54076.0,173.1994,173.3907,172.4616,172.6164,54076.0
2021-01-19 11:30:00,189.5,189.82,189.3,189.54,24010.0,172.6164,172.9079,172.4342,172.6529,24010.0
2021-01-19 12:00:00,189.5,189.85,189.3,189.61,23784.0,172.6164,172.9352,172.4342,172.7166,23784.0
2021-01-19 12:30:00,189.64,189.94,189.46,189.64,19766.0,172.7439,173.0172,172.58,172.7439,19766.0
2021-01-19 13:00:00,189.74,190.29,189.71,189.98,60931.0,172.835,173.336,172.8077,173.0537,60931.0
2021-01-19 13:30:00,189.97,190.8,189.97,190.42,67026.0,173.0445,173.8006,173.0445,173.4545,67026.0
2021-01-19 14:00:00,190.34,190.46,189.98,190.36,36775.0,173.3816,173.4909,173.0537,173.3998,36775.0
2021-01-19 14:30:00,190.4,190.41,189.1,189.24,21785.0,173.4362,173.4453,172.2521,172.3796,21785.0
2021-01-19 15:00:00,189.24,189.96,189.2,189.62,53347.0,172.3796,173.0354,172.3431,172.7257,53347.0
2021-01-19 15:30:00,189.62,190.5,189.56,190.17,102830.0,172.7257,173.5273,172.6711,173.2267,102830.0
2021-01-20 09:30:00,190.79,191.12,190.25,190.67,62798.0,173.7915,174.0921,173.2996,173.6822,62798.0
2021-01-20 10:00:00,190.67,191.19,190.03,190.18,52514.0,173.6822,174.1558,173.0992,173.2358,52514.0
2021-01-20 10:30:00,190.11,190.95,189.8,190.34,42071.0,173.1721,173.9372,172.8897,173.3816,42071.0
2021-01-20 11:00:00,190.22,190.45,189.71,189.92,23942.0,173.2723,173.4818,172.8077,172.999,23942.0
2021-01-20 11:30:00,189.85,190.34,189.77,189.86,26409.0,172.9352,173.3816,172.8624,172.9443,26409.0
2021-01-20 12:00:00,189.85,190.35,189.71,189.91,34296.0,172.9352,173.3907,172.8077,172.9899,34296.0
2021-01-20 12:30:00,190.06,190.06,189.53,189.58,22892.0,173.1265,173.1265,172.6437,172.6893,22892.0
2021-01-20 13:00:00,189.62,189.66,188.8,189.18,40566.0,172.7257,172.7622,171.9788,172.3249,40566.0
2021-01-20 13:30:00,189.17,189.62,189.12,189.56,30836.0,172.3158,172.7257,172.2703,172.6711,30836.0
2021-01-20 14:00:00,189.43,189.49,188.7,188.98,27801.0,172.5527,172.6073,171.8877,172.1428,27801.0
2021-01-20 14:30:00,188.9,189.03,188.5,188.54,31331.0,172.0699,172.1883,171.7055,171.742,31331.0
2021-01-20 15:00:00,188.45,188.83,188.13,188.53,39184.0,171.66,172.0061,171.3685,171.7328,39184.0
2021-01-20 15:30:00,188.53,189.17,188.24,188.31,176101.0,171.7328,172.3158,171.4687,171.5324,176101.0
2021-01-21 09:30:00,187.84,188.09,184.85,185.12,63100.0,171.1043,171.332,168.3807,168.6267,63100.0
2021-01-21 10:00:00,185.09,185.25,184.02,184.31,99879.0,168.5993,168.7451,167.6247,167.8888,99879.0
2021-01-21 10:30:00,184.3,185.06,184.11,184.23,38898.0,167.8797,168.572,167.7066,167.816,38898.0
2021-01-21 11:00:00,184.23,184.57,183.54,184.13,44277.0,167.816,168.1257,167.1874,167.7249,44277.0
2021-01-21 11:30:00,184.25,184.25,182.83,183.24,41783.0,167.8342,167.8342,166.5407,166.9142,41783.0
2021-01-21 12:00:00,183.29,183.59,182.93,183.28,36978.0,166.9597,167.233,166.6318,166.9506,36978.0
2021-01-21 12:30:00,183.32,183.83,183.04,183.83,60607.0,166.987,167.4516,166.732,167.4516,60607.0
2021-01-21 13:00:00,183.83,184.24,183.79,183.8,41036.0,167.4516,167.8251,167.4152,167.4243,41036.0
2021-01-21 13:30:00,183.82,184.65,183.7,184.36,38464.0,167.4425,168.1985,167.3332,167.9344,38464.0
2021-01-21 14:00:00,184.36,184.82,183.75,183.93,45563.0,167.9344,168.3534,167.3787,167.5427,45563.0
2021-01-21 14:30:00,183.93,183.99,183.46,183.46,27494.0,167.5427,167.5973,167.1146,167.1146,27494.0
2021-01-21 15:00:00,183.38,183.5,182.9,183.42,61892.0,167.0417,167.151,166.6045,167.0781,61892.0
2021-01-21 15:30:00,183.42,184.0,182.75,183.08,238871.0,167.0781,167.6064,166.4678,166.7684,238871.0
2021-01-22 09:30:00,182.62,184.23,182.2,182.81,64292.0,166.3494,167.816,165.9668,166.5225,64292.0
2021-01-22 10:00:00,183.06,183.95,182.46,183.86,59534.0,166.7502,167.5609,166.2037,167.4789,59534.0
2021-01-22 10:30:00,183.6,184.1,183.06,184.08,57418.0,167.2421,167.6975,166.7502,167.6793,57418.0
2021-01-22 11:00:00,184.1,184.58,183.65,184.07,65284.0,167.6975,168.1348,167.2876,167.6702,65284.0
2021-01-22 11:30:00,183.91,185.09,183.87,184.74,61965.0,167.5245,168.5993,167.488,168.2805,61965.0
2021-01-22 12:00:00,184.7,184.91,184.29,184.91,33504.0,168.2441,168.4354,167.8706,168.4354,33504.0
2021-01-22 12:30:00,184.92,185.09,184.32,184.99,35939.0,168.4445,168.5993,167.8979,168.5082,35939.0
2021-01-22 13:00:00,184.99,185.25,184.55,185.2,65375.0,168.5082,168.7451,168.1074,168.6995,65375.0
2021-01-22 13:30:00,185.16,185.25,184.51,184.89,22851.0,168.6631,168.7451,168.071,168.4172,22851.0
2021-01-22 14:00:00,184.77,184.84,184.28,184.58,26396.0,168.3078,168.3716,167.8615,168.1348,26396.0
2021-01-22 14:30:00,184.54,184.81,184.29,184.34,31186.0,168.0983,168.3443,167.8706,167.9162,31186.0
2021-01-22 15:00:00,184.38,184.44,184.0,184.41,30098.0,167.9526,168.0072,167.6064,167.9799,30098.0
2021-01-22 15:30:00,184.4,184.53,183.7,183.7,95704.0,167.9708,168.0892,167.3332,167.3332,95704.0
2021-01-25 09:30:00,183.37,183.95,181.78,183.75,82006.0,167.0326,167.5609,165.5842,167.3787,82006.0
2021-01-25 10:00:00,183.79,184.9,183.77,184.83,78683.0,167.4152,168.4263,167.3969,168.3625,78683.0
2021-01-25 10:30:00,184.9,185.66,184.37,184.37,67557.0,168.4263,169.1185,167.9435,167.9435,67557.0
2021-01-25 11:00:00,184.53,184.98,183.95,184.42,66792.0,168.0892,168.4991,167.5609,167.989,66792.0
2021-01-25 11:30:00,184.34,185.74,183.76,185.74,48349.0,167.9162,169.1914,167.3878,169.1914,48349.0
2021-01-25 12:00:00,185.74,185.79,184.9,185.2,35449.0,169.1914,169.237,168.4263,168.6995,35449.0
2021-01-25 12:30:00,185.11,185.7,185.06,185.43,26708.0,168.6175,169.155,168.572,168.909,26708.0
2021-01-25 13:00:00,185.49,186.04,185.29,185.94,25862.0,168.9637,169.4647,168.7815,169.3736,25862.0
2021-01-25 13:30:00,185.97,186.13,185.27,185.43,26790.0,169.4009,169.5467,168.7633,168.909,26790.0
2021-01-25 14:00:00,185.43,185.84,185.0,185.36,32773.0,168.909,169.2825,168.5174,168.8453,32773.0
2021-01-25 14:30:00,185.35,185.4,184.69,184.99,28656.0,168.8362,168.8817,168.235,168.5082,28656.0
2021-01-25 15:00:00,184.99,185.17,184.74,185.08,29988.0,168.5082,168.6722,168.2805,168.5902,29988.0
2021-01-25 15:30:00,185.11,185.35,184.81,185.23,102788.0,168.6175,168.8362,168.3443,168.7269,102788.0
2021-01-26 09:30:00,186.0,186.5,184.2,184.21,81152.0,169.4283,169.8837,167.7886,167.7977,81152.0
2021-01-26 10:00:00,184.33,184.42,182.5,182.62,49795.0,167.907,167.989,166.2401,166.3494,49795.0
2021-01-26 10:30:00,182.7,182.92,181.5,181.57,39142.0,166.4223,166.6227,165.3292,165.3929,39142.0
2021-01-26 11:00:00,181.7,182.24,181.39,181.79,40484.0,165.5114,166.0033,165.229,165.5933,40484.0
2021-01-26 11:30:00,181.66,181.95,181.14,181.46,35531.0,165.4749,165.7391,165.0013,165.2927,35531.0
2021-01-26 12:00:00,181.36,181.61,181.04,181.55,23021.0,165.2017,165.4294,164.9102,165.3747,23021.0
2021-01-26 12:30:00,181.55,181.71,180.69,180.8,29919.0,165.3747,165.5205,164.5914,164.6916,29919.0
2021-01-26 13:00:00,180.89,181.67,180.75,181.34,35685.0,164.7735,165.484,164.646,165.1834,35685.0
2021-01-26 13:30:00,181.29,181.68,180.8,180.85,39085.0,165.1379,165.4931,164.6916,164.7371,39085.0
2021-01-26 14:00:00,180.8,181.68,180.68,181.58,60489.0,164.6916,165.4931,164.5822,165.4021,60489.0
2021-01-26 14:30:00,181.51,181.73,181.22,181.61,18698.0,165.3383,165.5387,165.0741,165.4294,18698.0
2021-01-26 15:00:00,181.49,181.69,181.02,181.3,33652.0,165.3201,165.5023,164.892,165.147,33652.0
2021-01-26 15:30:00,181.34,181.36,179.85,179.92,128302.0,165.1834,165.2017,163.8262,163.89,128302.0
2021-01-27 09:30:00,178.13,179.0,175.73,177.06,114796.0,162.2594,163.0519,160.0733,161.2848,114796.0
2021-01-27 10:00:00,177.15,179.86,177.01,179.81,52743.0,161.3667,163.8353,161.2392,163.7898,52743.0
2021-01-27 10:30:00,179.91,180.68,178.44,178.89,53830.0,163.8808,164.5822,162.5418,162.9517,53830.0
2021-01-27 11:00:00,178.86,179.29,178.51,179.26,42387.0,162.9244,163.3161,162.6056,163.2888,42387.0
2021-01-27 11:30:00,179.38,180.13,178.35,179.16,40550.0,163.3981,164.0812,162.4598,163.1977,40550.0
2021-01-27 12:00:00,179.07,180.84,179.07,180.46,64134.0,163.1157,164.728,163.1157,164.3818,64134.0
2021-01-27 12:30:00,180.36,180.57,179.41,180.15,18463.0,164.2908,164.482,163.4254,164.0995,18463.0
2021-01-27 13:00:00,180.14,180.37,179.5,179.73,28883.0,164.0904,164.2999,163.5074,163.7169,28883.0
2021-01-27 13:30:00,179.67,180.15,179.07,179.22,30817.0,163.6622,164.0995,163.1157,163.2523,30817.0
2021-01-27 14:00:00,179.31,179.48,178.82,179.08,45381.0,163.3343,163.4892,162.888,163.1248,45381.0
2021-01-27 14:30:00,179.07,179.57,178.28,178.54,75397.0,163.1157,163.5711,162.3961,162.6329,75397.0
2021-01-27 15:00:00,178.56,179.99,178.44,178.98,43007.0,162.6511,163.9537,162.5418,163.0337,43007.0
2021-01-27 15:30:00,178.98,180.12,178.05,179.14,207849.0,163.0337,164.0721,162.1866,163.1794,207849.0
2021-01-28 09:30:00,180.87,180.87,178.26,178.82,73116.0,164.7553,164.7553,162.3779,162.888,73116.0
2021-01-28 10:00:00,179.03,180.56,178.25,179.34,61378.0,163.0793,164.4729,162.3687,163.3616,61378.0
2021-01-28 10:30:00,179.41,180.07,179.26,179.7,52113.0,163.4254,164.0266,163.2888,163.6896,52113.0
2021-01-28 11:00:00,179.74,180.1,179.18,179.81,61671.0,163.726,164.0539,163.2159,163.7898,61671.0
2021-01-28 11:30:00,179.79,180.23,179.64,180.1,33043.0,163.7715,164.1723,163.6349,164.0539,33043.0
2021-01-28 12:00:00,180.19,180.62,180.18,180.56,30625.0,164.1359,164.5276,164.1268,164.4729,30625.0
2021-01-28 12:30:00,180.64,180.64,180.02,180.09,25867.0,164.5458,164.5458,163.981,164.0448,25867.0
2021-01-28 13:00:00,180.1,180.31,179.63,179.74,22478.0,164.0539,164.2452,163.6258,163.726,22478.0
2021-01-28 13:30:00,179.91,180.14,179.33,179.52,34425.0,163.8808,164.0904,163.3525,163.5256,34425.0
2021-01-28 14:00:00,179.55,179.82,178.95,178.97,59896.0,163.5529,163.7989,163.0064,163.0246,59896.0
2021-01-28 14:30:00,179.03,179.85,178.7,178.81,91880.0,163.0793,163.8262,162.7787,162.8789,91880.0
2021-01-28 15:00:00,178.88,179.02,177.6,177.6,94391.0,162.9426,163.0701,161.7767,161.7767,94391.0
2021-01-28 15:30:00,177.55,177.9,176.56,176.57,362685.0,161.7311,162.0499,160.8293,160.8384,362685.0
2021-01-29 09:30:00,175.0,175.98,168.7,171.0,309019.0,159.4083,160.301,153.6696,155.7647,309019.0
2021-01-29 10:00:00,171.14,173.57,170.76,172.77,326381.0,155.8922,158.1057,155.5461,157.377,326381.0
2021-01-29 10:30:00,172.81,172.95,171.31,172.22,186664.0,157.4134,157.541,156.0471,156.876,186664.0
2021-01-29 11:00:00,172.22,172.95,170.74,170.8,146341.0,156.876,157.541,155.5279,155.5825,146341.0
2021-01-29 11:30:00,170.81,173.0,170.17,171.57,116990.0,155.5916,157.5865,155.0086,156.2839,116990.0
2021-01-29 12:00:00,171.54,171.85,170.31,171.49,112283.0,156.2566,156.539,155.1362,156.211,112283.0
2021-01-29 12:30:00,171.49,172.03,170.99,171.2,107143.0,156.211,156.7029,155.7556,155.9469,107143.0
2021-01-29 13:00:00,171.14,171.79,170.98,171.14,165563.0,155.8922,156.4843,155.7465,155.8922,165563.0
2021-01-29 13:30:00,171.08,171.84,170.98,171.75,122576.0,155.8376,156.5298,155.7465,156.4479,122576.0
2021-01-29 14:00:00,171.75,173.17,171.43,171.68,108122.0,156.4479,157.7413,156.1564,156.3841,108122.0
2021-01-29 14:30:00,171.71,172.29,171.02,172.09,99871.0,156.4114,156.9398,155.7829,156.7576,99871.0
2021-01-29 15:00:00,172.13,172.92,172.13,172.66,82806.0,156.794,157.5136,156.794,157.2768,82806.0
2021-01-29 15:30:00,172.65,173.1,171.36,171.52,284259.0,157.2677,157.6776,156.0926,156.2384,284259.0
2021-02-01 09:30:00,173.55,173.76,172.15,173.58,160053.0,158.0875,158.2788,156.8122,158.1148,160053.0
2021-02-01 10:00:00,173.44,175.13,173.01,173.82,108722.0,157.9873,159.5267,157.5956,158.3334,108722.0
2021-02-01 10:30:00,173.94,174.07,172.62,172.99,107073.0,158.4427,158.5612,157.2404,157.5774,107073.0
2021-02-01 11:00:00,173.07,173.59,172.96,173.19,97647.0,157.6503,158.1239,157.5501,157.7596,97647.0
2021-02-01 11:30:00,173.1,173.28,172.52,172.89,75824.0,157.6776,157.8415,157.1493,157.4863,75824.0
2021-02-01 12:00:00,172.91,173.06,172.15,172.15,52976.0,157.5045,157.6411,156.8122,156.8122,52976.0
2021-02-01 12:30:00,172.2,172.94,172.16,172.81,67878.0,156.8578,157.5318,156.8213,157.4134,67878.0
2021-02-01 13:00:00,172.89,173.33,172.81,173.16,116189.0,157.4863,157.8871,157.4134,157.7322,116189.0
2021-02-01 13:30:00,173.22,173.43,172.91,173.11,60064.0,157.7869,157.9782,157.5045,157.6867,60064.0
2021-02-01 14:00:00,173.08,173.2,172.99,173.12,59298.0,157.6594,157.7687,157.5774,157.6958,59298.0
2021-02-01 14:30:00,173.16,174.1,173.12,173.84,94813.0,157.7322,158.5885,157.6958,158.3517,94813.0
2021-02-01 15:00:00,173.88,174.0,173.53,173.94,96599.0,158.3881,158.4974,158.0693,158.4427,96599.0
2021-02-01 15:30:00,173.92,174.34,173.48,173.57,247577.0,158.4245,158.8071,158.0237,158.1057,247577.0
2021-02-02 09:30:00,175.59,179.73,175.03,179.67,134975.0,159.9457,163.7169,159.4356,163.6622,134975.0
2021-02-02 10:00:00,179.55,181.87,179.55,181.18,134045.0,163.5529,165.6662,163.5529,165.0377,134045.0
2021-02-02 10:30:00,181.21,182.23,180.81,181.11,87925.0,165.065,165.9941,164.7007,164.9739,87925.0
2021-02-02 11:00:00,181.08,182.04,180.07,180.16,88198.0,164.9466,165.8211,164.0266,164.1086,88198.0
2021-02-02 11:30:00,180.14,181.38,180.12,180.23,52052.0,164.0904,165.2199,164.0721,164.1723,52052.0
2021-02-02 12:00:00,180.23,181.32,180.22,181.13,112162.0,164.1723,165.1652,164.1632,164.9921,112162.0
2021-02-02 12:30:00,181.11,181.55,181.11,181.5,68150.0,164.9739,165.3747,164.9739,165.3292,68150.0
2021-02-02 13:00:00,181.59,181.6,181.14,181.34,59428.0,165.4112,165.4203,165.0013,165.1834,59428.0
2021-02-02 13:30:00,181.34,181.75,181.18,181.49,76884.0,165.1834,165.5569,165.0377,165.3201,76884.0
2021-02-02 14:00:00,181.5,181.66,180.96,181.49,70838.0,165.3292,165.4749,164.8373,165.3201,70838.0
2021-02-02 14:30:00,181.5,182.28,181.4,182.05,113877.0,165.3292,166.0397,165.2381,165.8302,113877.0
2021-02-02 15:00:00,181.99,181.99,181.31,181.64,110784.0,165.7755,165.7755,165.1561,165.4567,110784.0
2021-02-02 15:30:00,181.69,181.73,180.49,180.49,170386.0,165.5023,165.5387,164.4092,164.4092,170386.0
2021-02-03 09:30:00,179.65,180.15,178.3,178.62,147632.0,163.644,164.0995,162.4143,162.7058,147632.0
2021-02-03 10:00:00,178.51,179.38,178.5,179.0,80689.0,162.6056,163.3981,162.5965,163.0519,80689.0
2021-02-03 10:30:00,179.0,179.87,178.52,179.81,118301.0,163.0519,163.8444,162.6147,163.7898,118301.0
2021-02-03 11:00:00,179.74,180.1,178.63,179.2,66408.0,163.726,164.0539,162.7149,163.2341,66408.0
2021-02-03 11:30:00,179.32,179.55,179.08,179.1,98867.0,163.3434,163.5529,163.1248,163.143,98867.0
2021-02-03 12:00:00,179.21,179.29,178.59,178.77,96983.0,163.2432,163.3161,162.6785,162.8424,96983.0
2021-02-03 12:30:00,178.8,179.07,178.36,178.88,55963.0,162.8697,163.1157,162.4689,162.9426,55963.0
2021-02-03 13:00:00,178.87,179.22,178.52,179.15,43219.0,162.9335,163.2523,162.6147,163.1886,43219.0
2021-02-03 13:30:00,179.19,179.34,178.76,179.08,48605.0,163.225,163.3616,162.8333,163.1248,48605.0
2021-02-03 14:00:00,179.04,179.64,179.03,179.58,49213.0,163.0884,163.6349,163.0793,163.5802,49213.0
2021-02-03 14:30:00,179.53,179.84,179.26,179.75,62406.0,163.5347,163.8171,163.2888,163.7351,62406.0
2021-02-03 15:00:00,179.75,180.98,179.7,180.98,119562.0,163.7351,164.8555,163.6896,164.8555,119562.0
2021-02-03 15:30:00,180.98,181.05,179.51,179.51,153824.0,164.8555,164.9193,163.5165,163.5165,153824.0
2021-02-04 09:30:00,179.78,182.12,179.36,181.94,67553.0,163.7624,165.8939,163.3798,165.73,67553.0
2021-02-04 10:00:00,182.08,182.35,181.37,181.63,81445.0,165.8575,166.1035,165.2108,165.4476,81445.0
2021-02-04 10:30:00,181.55,183.39,181.54,183.28,130197.0,165.3747,167.0508,165.3656,166.9506,130197.0
2021-02-04 11:00:00,183.31,185.0,183.23,184.27,132474.0,166.9779,168.5174,166.905,167.8524,132474.0
2021-02-04 11:30:00,184.19,184.83,184.16,184.52,72402.0,167.7795,168.3625,167.7522,168.0801,72402.0
2021-02-04 12:00:00,184.57,184.9,184.29,184.37,68481.0,168.1257,168.4263,167.8706,167.9435,68481.0
2021-02-04 12:30:00,184.37,184.91,184.37,184.58,59466.0,167.9435,168.4354,167.9435,168.1348,59466.0
2021-02-04 13:00:00,184.59,185.16,184.5,184.7,71777.0,168.1439,168.6631,168.0619,168.2441,71777.0
2021-02-04 13:30:00,184.67,185.26,184.66,185.09,62761.0,168.2168,168.7542,168.2076,168.5993,62761.0
2021-02-04 14:00:00,185.09,185.13,184.6,184.84,71798.0,168.5993,168.6358,168.153,168.3716,71798.0
2021-02-04 14:30:00,184.84,184.88,184.35,184.62,45567.0,168.3716,168.408,167.9253,168.1712,45567.0
2021-02-04 15:00:00,184.62,184.97,184.02,184.03,85957.0,168.1712,168.49,167.6247,167.6338,85957.0
2021-02-04 15:30:00,184.05,184.94,183.97,184.84,153744.0,167.652,168.4627,167.5791,168.3716,153744.0
2021-02-05 09:30:00,186.58,187.1,184.93,185.39,81009.0,169.9566,170.4303,168.4536,168.8726,81009.0
2021-02-05 10:00:00,185.62,185.97,184.96,185.19,96720.0,169.0821,169.4009,168.4809,168.6904,96720.0
2021-02-05 10:30:00,185.23,185.8,184.71,184.71,70667.0,168.7269,169.2461,168.2532,168.2532,70667.0
2021-02-05 11:00:00,184.79,184.92,183.24,184.04,132956.0,168.3261,168.4445,166.9142,167.6429,132956.0
2021-02-05 11:30:00,183.99,184.24,183.34,183.9,66314.0,167.5973,167.8251,167.0052,167.5154,66314.0
2021-02-05 12:00:00,183.88,184.1,182.79,183.0,60464.0,167.4971,167.6975,166.5043,166.6955,60464.0
2021-02-05 12:30:00,183.0,183.98,183.0,183.78,31763.0,166.6955,167.5882,166.6955,167.406,31763.0
2021-02-05 13:00:00,183.81,184.0,183.15,183.43,25872.0,167.4334,167.6064,166.8322,167.0872,25872.0
2021-02-05 13:30:00,183.44,183.61,183.0,183.05,67972.0,167.0963,167.2512,166.6955,166.7411,67972.0
2021-02-05 14:00:00,183.08,183.26,182.6,183.23,46435.0,166.7684,166.9324,166.3312,166.905,46435.0
2021-02-05 14:30:00,183.24,183.52,183.07,183.39,54854.0,166.9142,167.1692,166.7593,167.0508,54854.0
2021-02-05 15:00:00,183.38,184.0,183.25,183.71,92280.0,167.0417,167.6064,166.9233,167.3423,92280.0
2021-02-05 15:30:00,183.61,183.71,182.59,182.81,133449.0,167.2512,167.3423,166.3221,166.5225,133449.0
2021-02-08 09:30:00,183.68,184.0,182.59,183.25,88269.0,167.315,167.6064,166.3221,166.9233,88269.0
2021-02-08 10:00:00,183.34,183.34,182.28,182.39,51764.0,167.0052,167.0052,166.0397,166.1399,51764.0
2021-02-08 10:30:00,182.43,182.69,182.06,182.69,42832.0,166.1763,166.4132,165.8393,166.4132,42832.0
2021-02-08 11:00:00,182.66,183.77,182.65,183.77,55218.0,166.3858,167.3969,166.3767,167.3969,55218.0
2021-02-08 11:30:00,183.7,184.69,183.59,184.5,97035.0,167.3332,168.235,167.233,168.0619,97035.0
2021-02-08 12:00:00,184.47,185.08,184.47,184.68,38155.0,168.0346,168.5902,168.0346,168.2259,38155.0
2021-02-08 12:30:00,184.68,185.35,184.64,185.25,34547.0,168.2259,168.8362,168.1894,168.7451,34547.0
2021-02-08 13:00:00,185.31,185.45,185.1,185.15,27427.0,168.7997,168.9273,168.6084,168.654,27427.0
2021-02-08 13:30:00,185.15,185.58,185.08,185.17,50016.0,168.654,169.0457,168.5902,168.6722,50016.0
2021-02-08 14:00:00,185.18,185.89,185.17,185.75,34960.0,168.6813,169.3281,168.6722,169.2005,34960.0
2021-02-08 14:30:00,185.75,185.92,185.62,185.92,47837.0,169.2005,169.3554,169.0821,169.3554,47837.0
2021-02-08 15:00:00,185.95,186.69,185.79,186.29,92994.0,169.3827,170.0568,169.237,169.6924,92994.0
2021-02-08 15:30:00,186.26,186.39,185.85,186.37,157310.0,169.6651,169.7835,169.2916,169.7653,157310.0
2021-02-09 09:30:00,186.07,186.32,184.67,185.26,87219.0,169.492,169.7197,168.2168,168.7542,87219.0
2021-02-09 10:00:00,185.33,185.39,184.69,185.1,62996.0,168.8179,168.8726,168.235,168.6084,62996.0
2021-02-09 10:30:00,185.1,185.55,184.82,185.5,97654.0,168.6084,169.0183,168.3534,168.9728,97654.0
2021-02-09 11:00:00,185.43,186.1,185.43,185.92,62660.0,168.909,169.5193,168.909,169.3554,62660.0
2021-02-09 11:30:00,185.83,187.25,185.82,187.17,54892.0,169.2734,170.5669,169.2643,170.494,54892.0
2021-02-09 12:00:00,187.17,187.98,187.12,187.93,68685.0,170.494,171.2318,170.4485,171.1863,68685.0
2021-02-09 12:30:00,187.92,188.14,187.75,187.8,55034.0,171.1772,171.3776,171.0223,171.0679,55034.0
2021-02-09 13:00:00,187.8,188.15,187.63,187.82,180652.0,171.0679,171.3867,170.913,171.0861,180652.0
2021-02-09 13:30:00,187.89,188.23,187.72,187.95,61732.0,171.1499,171.4596,170.995,171.2045,61732.0
2021-02-09 14:00:00,188.0,188.04,187.33,187.58,59249.0,171.2501,171.2865,170.6398,170.8675,59249.0
2021-02-09 14:30:00,187.59,187.77,186.2,186.38,64170.0,170.8766,171.0406,169.6104,169.7744,64170.0
2021-02-09 15:00:00,186.38,187.29,186.38,187.21,83139.0,169.7744,170.6033,169.7744,170.5304,83139.0
2021-02-09 15:30:00,187.18,187.18,186.1,186.17,229442.0,170.5031,170.5031,169.5193,169.5831,229442.0
2021-02-10 09:30:00,186.49,187.71,186.17,186.9,54342.0,169.8746,170.9859,169.5831,170.2481,54342.0
2021-02-10 10:00:00,187.0,187.78,186.77,186.85,61620.0,170.3392,171.0497,170.1297,170.2025,61620.0
2021-02-10 10:30:00,187.02,187.63,186.58,187.61,51382.0,170.3574,170.913,169.9566,170.8948,51382.0
2021-02-10 11:00:00,187.56,187.85,187.01,187.68,66709.0,170.8493,171.1134,170.3483,170.9586,66709.0
2021-02-10 11:30:00,187.64,188.28,187.35,188.01,49928.0,170.9221,171.5051,170.658,171.2592,49928.0
2021-02-10 12:00:00,187.89,187.97,187.15,187.45,39991.0,171.1499,171.2227,170.4758,170.7491,39991.0
2021-02-10 12:30:00,187.47,187.82,186.86,187.57,45464.0,170.7673,171.0861,170.2116,170.8584,45464.0
2021-02-10 13:00:00,187.65,187.73,187.4,187.55,27044.0,170.9312,171.0041,170.7035,170.8402,27044.0
2021-02-10 13:30:00,187.61,187.71,187.41,187.59,32093.0,170.8948,170.9859,170.7126,170.8766,32093.0
2021-02-10 14:00:00,187.64,187.64,186.88,187.37,34034.0,170.9221,170.9221,170.2299,170.6762,34034.0
2021-02-10 14:30:00,187.38,188.06,187.38,188.02,35048.0,170.6853,171.3047,170.6853,171.2683,35048.0
2021-02-10 15:00:00,188.02,188.6,187.99,188.45,62058.0,171.2683,171.7966,171.241,171.66,62058.0
2021-02-10 15:30:00,188.5,188.57,187.39,187.51,146481.0,171.7055,171.7693,170.6944,170.8037,146481.0
2021-02-11 09:30:00,187.6,188.41,186.39,187.44,80553.0,170.8857,171.6235,169.7835,170.74,80553.0
2021-02-11 10:00:00,187.46,187.77,186.65,186.8,40243.0,170.7582,171.0406,170.0203,170.157,40243.0
2021-02-11 10:30:00,186.84,187.02,186.18,186.6,59353.0,170.1934,170.3574,169.5922,169.9748,59353.0
2021-02-11 11:00:00,186.68,186.92,186.19,186.53,48208.0,170.0477,170.2663,169.6013,169.911,48208.0
2021-02-11 11:30:00,186.59,186.67,185.91,186.36,48453.0,169.9657,170.0386,169.3463,169.7562,48453.0
2021-02-11 12:00:00,186.4,186.6,185.8,185.82,42969.0,169.7926,169.9748,169.2461,169.2643,42969.0
2021-02-11 12:30:00,185.92,186.38,185.49,186.38,26420.0,169.3554,169.7744,168.9637,169.7744,26420.0
2021-02-11 13:00:00,186.25,186.45,185.96,186.14,23276.0,169.656,169.8382,169.3918,169.5558,23276.0
2021-02-11 13:30:00,186.03,186.61,186.01,186.5,37973.0,169.4556,169.9839,169.4374,169.8837,37973.0
2021-02-11 14:00:00,186.5,187.53,186.32,187.45,37510.0,169.8837,170.8219,169.7197,170.7491,37510.0
2021-02-11 14:30:00,187.39,187.4,186.74,187.26,38557.0,170.6944,170.7035,170.1023,170.576,38557.0
2021-02-11 15:00:00,187.22,188.23,187.03,187.81,55095.0,170.5396,171.4596,170.3665,171.077,55095.0
2021-02-11 15:30:00,187.85,187.89,187.14,187.5,115090.0,171.1134,171.1499,170.4667,170.7946,115090.0
2021-02-12 09:30:00,186.39,187.76,186.24,187.28,36071.0,169.7835,171.0314,169.6469,170.5942,36071.0
2021-02-12 10:00:00,187.21,187.21,186.18,186.44,19767.0,170.5304,170.5304,169.5922,169.8291,19767.0
2021-02-12 10:30:00,186.4,186.76,186.23,186.57,33215.0,169.7926,170.1205,169.6378,169.9475,33215.0
2021-02-12 11:00:00,186.56,186.82,185.85,186.64,32055.0,169.9384,170.1752,169.2916,170.0112,32055.0
2021-02-12 11:30:00,186.6,186.89,186.47,186.59,72505.0,169.9748,170.239,169.8564,169.9657,72505.0
2021-02-12 12:00:00,186.63,186.91,186.37,186.63,32186.0,170.0021,170.2572,169.7653,170.0021,32186.0
2021-02-12 12:30:00,186.43,186.67,186.3,186.66,23628.0,169.8199,170.0386,169.7015,170.0295,23628.0
2021-02-12 13:00:00,186.67,186.76,186.22,186.33,21233.0,170.0386,170.1205,169.6287,169.7289,21233.0
2021-02-12 13:30:00,186.27,186.61,186.21,186.31,23590.0,169.6742,169.9839,169.6195,169.7106,23590.0
2021-02-12 14:00:00,186.26,186.31,185.88,186.14,25427.0,169.6651,169.7106,169.3189,169.5558,25427.0
2021-02-12 14:30:00,186.12,186.19,185.51,185.53,29925.0,169.5376,169.6013,168.9819,169.0001,29925.0
2021-02-12 15:00:00,185.58,186.05,185.19,185.92,50332.0,169.0457,169.4738,168.6904,169.3554,50332.0
2021-02-12 15:30:00,185.89,186.11,185.56,185.93,118689.0,169.3281,169.5285,169.0275,169.3645,118689.0
2021-02-16 09:30:00,186.85,187.19,185.75,186.25,77978.0,170.2025,170.5122,169.2005,169.656,77978.0
2021-02-16 10:00:00,186.14,186.26,185.18,185.35,46292.0,169.5558,169.6651,168.6813,168.8362,46292.0
2021-02-16 10:30:00,185.35,185.42,184.33,184.83,48384.0,168.8362,168.8999,167.907,168.3625,48384.0
2021-02-16 11:00:00,184.86,185.05,184.43,184.51,46884.0,168.3898,168.5629,167.9981,168.071,46884.0
2021-02-16 11:30:00,184.51,184.73,184.07,184.69,22125.0,168.071,168.2714,167.6702,168.235,22125.0
2021-02-16 12:00:00,184.73,185.2,184.73,185.06,32855.0,168.2714,168.6995,168.2714,168.572,32855.0
2021-02-16 12:30:00,185.09,185.33,184.97,185.0,43965.0,168.5993,168.8179,168.49,168.5174,43965.0
2021-02-16 13:00:00,185.0,185.45,184.72,184.72,27005.0,168.5174,168.9273,168.2623,168.2623,27005.0
2021-02-16 13:30:00,184.77,185.42,184.73,185.22,33662.0,168.3078,168.8999,168.2714,168.7177,33662.0
2021-02-16 14:00:00,185.25,185.37,184.88,185.32,23996.0,168.7451,168.8544,168.408,168.8088,23996.0
2021-02-16 14:30:00,185.34,185.39,184.57,184.73,35221.0,168.8271,168.8726,168.1257,168.2714,35221.0
2021-02-16 15:00:00,184.7,184.9,184.53,184.66,46732.0,168.2441,168.4263,168.0892,168.2076,46732.0
2021-02-16 15:30:00,184.64,184.71,184.36,184.5,86471.0,168.1894,168.2532,167.9344,168.0619,86471.0
2021-02-17 09:30:00,184.24,184.82,183.21,184.42,66542.0,167.8251,168.3534,166.8868,167.989,66542.0
2021-02-17 10:00:00,184.28,185.4,184.17,185.0,110312.0,167.8615,168.8817,167.7613,168.5174,110312.0
2021-02-17 10:30:00,185.07,187.95,184.91,187.64,141434.0,168.5811,171.2045,168.4354,170.9221,141434.0
2021-02-17 11:00:00,187.63,188.64,187.46,188.59,69474.0,170.913,171.833,170.7582,171.7875,69474.0
2021-02-17 11:30:00,188.55,189.36,188.4,188.73,64351.0,171.7511,172.4889,171.6144,171.915,64351.0
2021-02-17 12:00:00,188.71,189.4,188.32,189.4,57746.0,171.8968,172.5253,171.5416,172.5253,57746.0
2021-02-17 12:30:00,189.37,189.64,188.89,188.92,44338.0,172.498,172.7439,172.0608,172.0881,44338.0
2021-02-17 13:00:00,188.98,189.06,188.08,188.12,59465.0,172.1428,172.2156,171.3229,171.3594,59465.0
2021-02-17 13:30:00,188.05,189.04,188.03,188.75,33796.0,171.2956,172.1974,171.2774,171.9332,33796.0
2021-02-17 14:00:00,188.81,189.28,188.78,188.9,48075.0,171.9879,172.416,171.9606,172.0699,48075.0
2021-02-17 14:30:00,188.89,189.22,188.8,189.16,79290.0,172.0608,172.3614,171.9788,172.3067,79290.0
2021-02-17 15:00:00,189.16,189.46,188.43,188.43,73951.0,172.3067,172.58,171.6418,171.6418,73951.0
2021-02-17 15:30:00,188.39,189.22,188.32,188.44,145256.0,171.6053,172.3614,171.5416,171.6509,145256.0
2021-02-18 09:30:00,186.6,189.1,186.6,188.85,72954.0,169.9748,172.2521,169.9748,172.0243,72954.0
2021-02-18 10:00:00,188.83,189.96,188.41,189.67,102571.0,172.0061,173.0354,171.6235,172.7713,102571.0
2021-02-18 10:30:00,189.65,189.77,188.92,188.98,105732.0,172.7531,172.8624,172.0881,172.1428,105732.0
2021-02-18 11:00:00,188.99,189.13,188.09,188.72,36513.0,172.1519,172.2794,171.332,171.9059,36513.0
2021-02-18 11:30:00,188.72,188.96,188.3,188.53,27905.0,171.9059,172.1245,171.5233,171.7328,27905.0
2021-02-18 12:00:00,188.45,188.55,188.0,188.37,28190.0,171.66,171.7511,171.2501,171.5871,28190.0
2021-02-18 12:30:00,188.42,188.73,188.07,188.73,22873.0,171.6326,171.915,171.3138,171.915,22873.0
2021-02-18 13:00:00,188.69,189.33,188.46,189.1,28671.0,171.8786,172.4616,171.6691,172.2521,28671.0
2021-02-18 13:30:00,189.04,189.11,188.48,188.8,25516.0,172.1974,172.2612,171.6873,171.9788,25516.0
2021-02-18 14:00:00,188.8,189.42,188.8,189.03,20129.0,171.9788,172.5435,171.9788,172.1883,20129.0
2021-02-18 14:30:00,189.06,189.22,188.84,189.16,22594.0,172.2156,172.3614,172.0152,172.3067,22594.0
2021-02-18 15:00:00,189.26,189.35,188.85,189.06,33689.0,172.3978,172.4798,172.0243,172.2156,33689.0
2021-02-18 15:30:00,189.08,189.25,188.75,189.21,112998.0,172.2338,172.3887,171.9332,172.3523,112998.0
2021-02-19 09:30:00,190.0,190.05,187.74,189.11,155048.0,173.0719,173.1174,171.0132,172.2612,155048.0
2021-02-19 10:00:00,189.19,189.26,188.18,188.42,52012.0,172.334,172.3978,171.414,171.6326,52012.0
2021-02-19 10:30:00,188.39,188.97,188.04,188.74,33388.0,171.6053,172.1336,171.2865,171.9241,33388.0
2021-02-19 11:00:00,188.69,188.72,187.83,188.38,38203.0,171.8786,171.9059,171.0952,171.5962,38203.0
2021-02-19 11:30:00,188.4,188.6,188.18,188.34,22343.0,171.6144,171.7966,171.414,171.5598,22343.0
2021-02-19 12:00:00,188.31,189.64,188.2,189.54,23714.0,171.5324,172.7439,171.4322,172.6529,23714.0
2021-02-19 12:30:00,189.56,189.75,189.12,189.51,49637.0,172.6711,172.8441,172.2703,172.6255,49637.0
2021-02-19 13:00:00,189.51,189.66,189.49,189.61,22038.0,172.6255,172.7622,172.6073,172.7166,22038.0
2021-02-19 13:30:00,189.64,189.92,189.36,189.88,31589.0,172.7439,172.999,172.4889,172.9626,31589.0
2021-02-19 14:00:00,189.87,190.16,189.34,189.34,35382.0,172.9535,173.2176,172.4707,172.4707,35382.0
2021-02-19 14:30:00,189.34,189.83,189.33,189.73,28574.0,172.4707,172.917,172.4616,172.8259,28574.0
2021-02-19 15:00:00,189.71,190.06,189.54,189.64,50183.0,172.8077,173.1265,172.6529,172.7439,50183.0
2021-02-19 15:30:00,189.66,189.92,189.04,189.12,108931.0,172.7622,172.999,172.1974,172.2703,108931.0
2021-02-22 09:30:00,188.08,188.67,186.61,186.89,85512.0,171.3229,171.8604,169.9839,170.239,85512.0
2021-02-22 10:00:00,186.89,187.51,186.3,187.4,66320.0,170.239,170.8037,169.7015,170.7035,66320.0
2021-02-22 10:30:00,187.53,188.47,186.99,188.23,39806.0,170.8219,171.6782,170.3301,171.4596,39806.0
2021-02-22 11:00:00,188.13,189.42,188.13,188.81,34260.0,171.3685,172.5435,171.3685,171.9879,34260.0
2021-02-22 11:30:00,188.69,189.49,188.42,188.46,44005.0,171.8786,172.6073,171.6326,171.6691,44005.0
2021-02-22 12:00:00,188.47,189.1,188.08,188.9,46058.0,171.6782,172.2521,171.3229,172.0699,46058.0
2021-02-22 12:30:00,188.92,188.97,188.23,188.64,30788.0,172.0881,172.1336,171.4596,171.833,30788.0
2021-02-22 13:00:00,188.69,189.21,188.5,189.16,34067.0,171.8786,172.3523,171.7055,172.3067,34067.0
2021-02-22 13:30:00,189.19,189.75,188.92,189.14,49317.0,172.334,172.8441,172.0881,172.2885,49317.0
2021-02-22 14:00:00,189.14,189.17,188.42,189.17,41390.0,172.2885,172.3158,171.6326,172.3158,41390.0
2021-02-22 14:30:00,189.14,189.4,188.55,188.58,33315.0,172.2885,172.5253,171.7511,171.7784,33315.0
2021-02-22 15:00:00,188.55,188.89,188.31,188.66,44271.0,171.7511,172.0608,171.5324,171.8513,44271.0
2021-02-22 15:30:00,188.83,189.2,188.19,188.34,115828.0,172.0061,172.3431,171.4231,171.5598,115828.0
2021-02-23 09:30:00,190.0,190.99,188.02,188.8,162723.0,173.0719,173.9737,171.2683,171.9788,162723.0
2021-02-23 10:00:00,188.38,188.65,186.05,186.27,73274.0,171.5962,171.8422,169.4738,169.6742,73274.0
2021-02-23 10:30:00,186.18,187.43,185.74,186.41,66096.0,169.5922,170.7308,169.1914,169.8017,66096.0
2021-02-23 11:00:00,186.47,187.19,186.25,187.19,41308.0,169.8564,170.5122,169.656,170.5122,41308.0
2021-02-23 11:30:00,187.08,187.13,186.3,186.88,33542.0,170.412,170.4576,169.7015,170.2299,33542.0
2021-02-23 12:00:00,186.88,186.88,185.7,186.12,58171.0,170.2299,170.2299,169.155,169.5376,58171.0
2021-02-23 12:30:00,186.02,186.74,185.97,186.56,42033.0,169.4465,170.1023,169.4009,169.9384,42033.0
2021-02-23 13:00:00,186.54,187.37,186.51,187.34,46037.0,169.9201,170.6762,169.8928,170.6489,46037.0
2021-02-23 13:30:00,187.28,187.65,187.0,187.47,35467.0,170.5942,170.9312,170.3392,170.7673,35467.0
2021-02-23 14:00:00,187.46,187.6,186.84,186.84,46619.0,170.7582,170.8857,170.1934,170.1934,46619.0
2021-02-23 14:30:00,186.81,187.54,186.47,187.28,42021.0,170.1661,170.831,169.8564,170.5942,42021.0
2021-02-23 15:00:00,187.32,188.33,187.32,188.27,89613.0,170.6306,171.5507,170.6306,171.496,89613.0
2021-02-23 15:30:00,188.25,189.31,187.73,187.82,213324.0,171.4778,172.4433,171.0041,171.0861,213324.0
2021-02-24 09:30:00,188.44,189.36,187.98,189.02,60520.0,171.6509,172.4889,171.2318,172.1792,60520.0
2021-02-24 10:00:00,189.08,190.34,188.97,190.13,65228.0,172.2338,173.3816,172.1336,173.1903,65228.0
2021-02-24 10:30:00,190.15,190.76,189.9,190.44,45038.0,173.2085,173.7642,172.9808,173.4727,45038.0
2021-02-24 11:00:00,190.5,191.01,190.44,190.99,39452.0,173.5273,173.9919,173.4727,173.9737,39452.0
2021-02-24 11:30:00,190.95,191.5,190.86,191.1,33749.0,173.9372,174.4382,173.8553,174.0739,33749.0
2021-02-24 12:00:00,191.08,191.21,190.47,190.75,25550.0,174.0557,174.1741,173.5,173.7551,25550.0
2021-02-24 12:30:00,190.79,191.41,190.73,191.26,17750.0,173.7915,174.3562,173.7368,174.2196,17750.0
2021-02-24 13:00:00,191.26,191.96,191.25,191.95,19014.0,174.2196,174.8572,174.2105,174.8481,19014.0
2021-02-24 13:30:00,191.95,192.31,191.75,192.31,36447.0,174.8481,175.1761,174.666,175.1761,36447.0
2021-02-24 14:00:00,192.31,192.49,191.81,191.99,23125.0,175.1761,175.34,174.7206,174.8846,23125.0
2021-02-24 14:30:00,192.07,192.35,191.53,191.77,32185.0,174.9574,175.2125,174.4656,174.6842,32185.0
2021-02-24 15:00:00,191.68,192.05,191.63,191.74,34614.0,174.6022,174.9392,174.5566,174.6568,34614.0
2021-02-24 15:30:00,191.75,192.05,191.18,191.38,123109.0,174.666,174.9392,174.1467,174.3289,123109.0
2021-02-25 09:30:00,191.38,191.6,189.93,190.85,74518.0,174.3289,174.5293,173.0081,173.8461,74518.0
2021-02-25 10:00:00,190.86,192.37,190.85,192.14,45375.0,173.8553,175.2307,173.8461,175.0212,45375.0
2021-02-25 10:30:00,192.06,192.07,190.92,191.66,33032.0,174.9483,174.9574,173.9099,174.584,33032.0
2021-02-25 11:00:00,191.88,191.95,190.7,191.08,71590.0,174.7844,174.8481,173.7095,174.0557,71590.0
2021-02-25 11:30:00,191.0,191.69,191.0,191.6,44212.0,173.9828,174.6113,173.9828,174.5293,44212.0
2021-02-25 12:00:00,191.66,191.79,191.11,191.31,67371.0,174.584,174.7024,174.083,174.2652,67371.0
2021-02-25 12:30:00,191.24,191.25,189.89,189.94,32647.0,174.2014,174.2105,172.9717,173.0172,32647.0
2021-02-25 13:00:00,189.85,190.21,189.2,190.17,46820.0,172.9352,173.2632,172.3431,173.2267,46820.0
2021-02-25 13:30:00,190.15,190.39,189.66,189.93,27641.0,173.2085,173.4271,172.7622,173.0081,27641.0
2021-02-25 14:00:00,189.77,190.59,189.69,189.81,30867.0,172.8624,173.6093,172.7895,172.8988,30867.0
2021-02-25 14:30:00,189.7,189.71,188.5,188.52,37900.0,172.7986,172.8077,171.7055,171.7237,37900.0
2021-02-25 15:00:00,188.6,188.8,187.86,187.9,37554.0,171.7966,171.9788,171.1225,171.159,37554.0
2021-02-25 15:30:00,187.86,188.19,186.79,187.0,426268.0,171.1225,171.4231,170.1479,170.3392,426268.0
2021-02-26 09:30:00,187.0,187.0,185.27,185.27,89315.0,170.3392,170.3392,168.7633,168.7633,89315.0
2021-02-26 10:00:00,185.45,185.59,183.27,183.27,55878.0,168.9273,169.0548,166.9415,166.9415,55878.0
2021-02-26 10:30:00,183.0,184.62,183.0,184.02,46042.0,166.6955,168.1712,166.6955,167.6247,46042.0
2021-02-26 11:00:00,184.19,184.22,183.5,183.77,69057.0,167.7795,167.8068,167.151,167.3969,69057.0
2021-02-26 11:30:00,183.79,184.65,183.77,184.01,76570.0,167.4152,168.1985,167.3969,167.6156,76570.0
2021-02-26 12:00:00,184.08,184.55,183.7,184.45,70934.0,167.6793,168.1074,167.3332,168.0164,70934.0
2021-02-26 12:30:00,184.45,184.57,183.68,183.83,37163.0,168.0164,168.1257,167.315,167.4516,37163.0
2021-02-26 13:00:00,183.77,183.9,183.09,183.52,28638.0,167.3969,167.5154,166.7775,167.1692,28638.0
2021-02-26 13:30:00,183.59,183.61,182.47,182.83,23863.0,167.233,167.2512,166.2128,166.5407,23863.0
2021-02-26 14:00:00,182.81,183.27,182.29,182.54,76823.0,166.5225,166.9415,166.0488,166.2765,76823.0
2021-02-26 14:30:00,182.45,182.86,181.6,182.69,60642.0,166.1945,166.568,165.4203,166.4132,60642.0
2021-02-26 15:00:00,182.66,183.75,182.48,182.9,61722.0,166.3858,167.3787,166.2219,166.6045,61722.0
2021-02-26 15:30:00,182.91,183.15,181.9,181.91,154950.0,166.6136,166.8322,165.6935,165.7027,154950.0
2021-03-01 09:30:00,185.46,186.25,184.35,185.77,127880.0,168.9364,169.656,167.9253,169.2187,127880.0
2021-03-01 10:00:00,185.76,186.32,183.72,183.72,79993.0,169.2096,169.7197,167.3514,167.3514,79993.0
2021-03-01 10:30:00,183.93,185.24,183.59,184.69,62447.0,167.5427,168.736,167.233,168.235,62447.0
2021-03-01 11:00:00,184.71,185.54,184.13,185.05,80450.0,168.2532,169.0092,167.7249,168.5629,80450.0
2021-03-01 11:30:00,185.12,185.69,185.12,185.6,40726.0,168.6267,169.1459,168.6267,169.0639,40726.0
2021-03-01 12:00:00,185.68,186.2,185.64,186.08,45376.0,169.1368,169.6104,169.1003,169.5011,45376.0
2021-03-01 12:30:00,186.01,186.02,185.5,185.6,27519.0,169.4374,169.4465,168.9728,169.0639,27519.0
2021-03-01 13:00:00,185.59,186.0,185.5,186.0,30387.0,169.0548,169.4283,168.9728,169.4283,30387.0
2021-03-01 13:30:00,186.03,186.62,185.82,185.99,27842.0,169.4556,169.993,169.2643,169.4191,27842.0
2021-03-01 14:00:00,186.13,186.65,185.51,185.81,42090.0,169.5467,170.0203,168.9819,169.2552,42090.0
2021-03-01 14:30:00,185.91,186.29,185.58,185.66,37224.0,169.3463,169.6924,169.0457,169.1185,37224.0
2021-03-01 15:00:00,185.69,185.9,185.56,185.7,33871.0,169.1459,169.3372,169.0275,169.155,33871.0
2021-03-01 15:30:00,185.66,185.79,184.38,184.62,164972.0,169.1185,169.237,167.9526,168.1712,164972.0
2021-03-02 09:30:00,184.0,185.42,184.0,185.0,63491.0,167.6064,168.8999,167.6064,168.5174,63491.0
2021-03-02 10:00:00,184.84,186.07,184.62,185.75,44194.0,168.3716,169.492,168.1712,169.2005,44194.0
2021-03-02 10:30:00,185.72,186.52,185.71,186.13,25074.0,169.1732,169.9019,169.1641,169.5467,25074.0
2021-03-02 11:00:00,186.14,187.25,185.78,187.21,59029.0,169.5558,170.5669,169.2279,170.5304,59029.0
2021-03-02 11:30:00,187.14,187.24,186.18,186.3,30628.0,170.4667,170.5578,169.5922,169.7015,30628.0
2021-03-02 12:00:00,186.18,187.23,186.01,186.88,37219.0,169.5922,170.5487,169.4374,170.2299,37219.0
2021-03-02 12:30:00,186.91,186.91,186.44,186.66,27540.0,170.2572,170.2572,169.8291,170.0295,27540.0
2021-03-02 13:00:00,186.68,187.28,186.68,186.98,29900.0,170.0477,170.5942,170.0477,170.3209,29900.0
2021-03-02 13:30:00,186.97,187.1,186.6,186.6,36797.0,170.3118,170.4303,169.9748,169.9748,36797.0
2021-03-02 14:00:00,186.61,186.72,186.12,186.66,32209.0,169.9839,170.0841,169.5376,170.0295,32209.0
2021-03-02 14:30:00,186.65,187.05,186.53,186.87,45123.0,170.0203,170.3847,169.911,170.2207,45123.0
2021-03-02 15:00:00,186.85,187.48,186.8,187.31,55356.0,170.2025,170.7764,170.157,170.6215,55356.0
2021-03-02 15:30:00,187.31,187.4,185.93,186.0,175075.0,170.6215,170.7035,169.3645,169.4283,175075.0
2021-03-03 09:30:00,185.63,187.33,185.57,186.27,162522.0,169.0912,170.6398,169.0366,169.6742,162522.0
2021-03-03 10:00:00,186.3,187.5,185.97,186.58,122292.0,169.7015,170.7946,169.4009,169.9566,122292.0
2021-03-03 10:30:00,186.55,186.55,185.45,185.64,43102.0,169.9293,169.9293,168.9273,169.1003,43102.0
2021-03-03 11:00:00,185.64,187.01,185.64,187.01,43334.0,169.1003,170.3483,169.1003,170.3483,43334.0
2021-03-03 11:30:00,186.98,187.29,186.64,187.05,33582.0,170.3209,170.6033,170.0112,170.3847,33582.0
2021-03-03 12:00:00,187.12,188.0,186.75,187.93,32654.0,170.4485,171.2501,170.1114,171.1863,32654.0
2021-03-03 12:30:00,187.86,187.92,187.43,187.43,26083.0,171.1225,171.1772,170.7308,170.7308,26083.0
2021-03-03 13:00:00,187.39,188.07,187.22,187.99,26432.0,170.6944,171.3138,170.5396,171.241,26432.0
2021-03-03 13:30:00,187.89,188.38,187.87,188.15,27322.0,171.1499,171.5962,171.1316,171.3867,27322.0
2021-03-03 14:00:00,188.21,188.43,187.44,188.16,44741.0,171.4414,171.6418,170.74,171.3958,44741.0
2021-03-03 14:30:00,188.2,188.24,187.26,187.34,48634.0,171.4322,171.4687,170.576,170.6489,48634.0
2021-03-03 15:00:00,187.27,187.63,186.3,186.53,62680.0,170.5851,170.913,169.7015,169.911,62680.0
2021-03-03 15:30:00,186.6,186.69,185.5,186.07,145147.0,169.9748,170.0568,168.9728,169.492,145147.0
2021-03-04 09:30:00,185.8,187.34,185.59,187.04,45833.0,169.2461,170.6489,169.0548,170.3756,45833.0
2021-03-04 10:00:00,187.29,187.29,186.1,186.72,58909.0,170.6033,170.6033,169.5193,170.0841,58909.0
2021-03-04 10:30:00,186.74,187.05,186.08,186.2,40258.0,170.1023,170.3847,169.5011,169.6104,40258.0
2021-03-04 11:00:00,186.33,186.81,186.22,186.7,25218.0,169.7289,170.1661,169.6287,170.0659,25218.0
2021-03-04 11:30:00,186.79,187.35,186.59,187.33,14565.0,170.1479,170.658,169.9657,170.6398,14565.0
2021-03-04 12:00:00,187.46,187.8,186.25,186.39,33447.0,170.7582,171.0679,169.656,169.7835,33447.0
2021-03-04 12:30:00,186.31,186.37,184.62,184.94,30907.0,169.7106,169.7653,168.1712,168.4627,30907.0
2021-03-04 13:00:00,184.75,185.49,183.92,184.49,29628.0,168.2896,168.9637,167.5336,168.0528,29628.0
2021-03-04 13:30:00,184.41,184.54,182.24,182.24,28787.0,167.9799,168.0983,166.0033,166.0033,28787.0
2021-03-04 14:00:00,182.25,184.56,182.25,184.38,43432.0,166.0124,168.1166,166.0124,167.9526,43432.0
2021-03-04 14:30:00,184.37,185.06,183.62,184.81,36429.0,167.9435,168.572,167.2603,168.3443,36429.0
2021-03-04 15:00:00,184.74,184.86,183.04,183.88,50246.0,168.2805,168.3898,166.732,167.4971,50246.0
2021-03-04 15:30:00,183.81,184.65,183.12,183.78,170331.0,167.4334,168.1985,166.8048,167.406,170331.0
2021-03-05 09:30:00,184.7,184.85,183.04,183.89,125882.0,168.2441,168.3807,166.732,167.5062,125882.0
2021-03-05 10:00:00,183.86,184.21,183.29,183.79,51627.0,167.4789,167.7977,166.9597,167.4152,51627.0
2021-03-05 10:30:00,183.74,184.05,182.8,183.25,45247.0,167.3696,167.652,166.5134,166.9233,45247.0
2021-03-05 11:00:00,183.34,183.83,182.93,183.12,44433.0,167.0052,167.4516,166.6318,166.8048,44433.0
2021-03-05 11:30:00,183.29,184.05,182.83,183.94,56040.0,166.9597,167.652,166.5407,167.5518,56040.0
2021-03-05 12:00:00,183.93,184.93,183.93,184.12,42388.0,167.5427,168.4536,167.5427,167.7158,42388.0
2021-03-05 12:30:00,184.16,184.64,183.96,184.41,37638.0,167.7522,168.1894,167.57,167.9799,37638.0
2021-03-05 13:00:00,184.31,185.78,184.28,185.54,24474.0,167.8888,169.2279,167.8615,169.0092,24474.0
2021-03-05 13:30:00,185.48,186.21,185.36,186.06,33809.0,168.9546,169.6195,168.8453,169.4829,33809.0
2021-03-05 14:00:00,186.04,186.53,185.44,186.36,40935.0,169.4647,169.911,168.9181,169.7562,40935.0
2021-03-05 14:30:00,186.41,186.62,185.89,186.09,36380.0,169.8017,169.993,169.3281,169.5102,36380.0
2021-03-05 15:00:00,186.09,186.75,186.09,186.43,60218.0,169.5102,170.1114,169.5102,169.8199,60218.0
2021-03-05 15:30:00,186.48,187.72,186.29,187.01,135887.0,169.8655,170.995,169.6924,170.3483,135887.0
2021-03-08 09:30:00,188.53,189.65,187.25,188.74,113305.0,171.7328,172.7531,170.5669,171.9241,113305.0
2021-03-08 10:00:00,188.53,189.12,187.73,189.12,72396.0,171.7328,172.2703,171.0041,172.2703,72396.0
2021-03-08 10:30:00,189.04,189.17,188.25,189.17,98343.0,172.1974,172.3158,171.4778,172.3158,98343.0
2021-03-08 11:00:00,189.22,190.84,189.02,190.84,89234.0,172.3614,173.837,172.1792,173.837,89234.0
2021-03-08 11:30:00,190.77,191.41,190.54,191.21,46260.0,173.7733,174.3562,173.5638,174.1741,46260.0
2021-03-08 12:00:00,191.21,192.47,190.76,192.47,48621.0,174.1741,175.3218,173.7642,175.3218,48621.0
2021-03-08 12:30:00,192.36,192.96,192.25,192.86,42829.0,175.2216,175.7682,175.1214,175.6771,42829.0
2021-03-08 13:00:00,192.8,193.87,192.67,193.59,42226.0,175.6224,176.5971,175.504,176.342,42226.0
2021-03-08 13:30:00,193.65,193.72,192.42,192.67,43025.0,176.3967,176.4604,175.2763,175.504,43025.0
2021-03-08 14:00:00,192.59,193.5,192.52,192.82,46446.0,175.4311,176.26,175.3674,175.6406,46446.0
2021-03-08 14:30:00,192.73,192.86,191.98,192.4,34261.0,175.5586,175.6771,174.8755,175.258,34261.0
2021-03-08 15:00:00,192.4,192.4,191.21,191.77,38247.0,175.258,175.258,174.1741,174.6842,38247.0
2021-03-08 15:30:00,191.82,192.5,191.02,191.05,102394.0,174.7297,175.3491,174.001,174.0283,102394.0
2021-03-09 09:30:00,191.11,192.11,190.0,191.1,63357.0,174.083,174.9939,173.0719,174.0739,63357.0
2021-03-09 10:00:00,191.14,191.48,190.06,190.39,42095.0,174.1103,174.42,173.1265,173.4271,42095.0
2021-03-09 10:30:00,190.46,191.04,190.26,190.6,47241.0,173.4909,174.0192,173.3087,173.6184,47241.0
2021-03-09 11:00:00,190.75,191.35,190.56,190.61,36891.0,173.7551,174.3016,173.582,173.6275,36891.0
2021-03-09 11:30:00,190.67,190.67,190.18,190.27,28027.0,173.6822,173.6822,173.2358,173.3178,28027.0
2021-03-09 12:00:00,190.31,190.79,190.05,190.44,27700.0,173.3543,173.7915,173.1174,173.4727,27700.0
2021-03-09 12:30:00,190.44,190.91,190.28,190.36,32039.0,173.4727,173.9008,173.3269,173.3998,32039.0
2021-03-09 13:00:00,190.48,190.48,189.04,189.4,26264.0,173.5091,173.5091,172.1974,172.5253,26264.0
2021-03-09 13:30:00,189.34,189.5,188.99,189.33,41238.0,172.4707,172.6164,172.1519,172.4616,41238.0
2021-03-09 14:00:00,189.39,189.87,189.38,189.58,26292.0,172.5162,172.9535,172.5071,172.6893,26292.0
2021-03-09 14:30:00,189.64,189.98,189.0,189.16,30981.0,172.7439,173.0537,172.161,172.3067,30981.0
2021-03-09 15:00:00,189.14,189.16,188.36,188.54,37273.0,172.2885,172.3067,171.578,171.742,37273.0
2021-03-09 15:30:00,188.47,188.53,187.58,187.97,105796.0,171.6782,171.7328,170.8675,171.2227,105796.0
2021-03-10 09:30:00,188.72,188.75,186.7,187.83,65187.0,171.9059,171.9332,170.0659,171.0952,65187.0
2021-03-10 10:00:00,187.79,188.77,186.95,188.4,75434.0,171.0588,171.9515,170.2936,171.6144,75434.0
2021-03-10 10:30:00,188.21,188.21,187.81,187.9,25311.0,171.4414,171.4414,171.077,171.159,25311.0
2021-03-10 11:00:00,188.05,188.34,187.73,188.0,42013.0,171.2956,171.5598,171.0041,171.2501,42013.0
2021-03-10 11:30:00,187.94,189.12,187.94,189.01,53875.0,171.1954,172.2703,171.1954,172.1701,53875.0
2021-03-10 12:00:00,188.82,189.54,188.73,189.54,18291.0,171.997,172.6529,171.915,172.6529,18291.0
2021-03-10 12:30:00,189.43,189.72,189.14,189.58,22584.0,172.5527,172.8168,172.2885,172.6893,22584.0
2021-03-10 13:00:00,189.58,190.38,189.45,190.34,23484.0,172.6893,173.418,172.5709,173.3816,23484.0
2021-03-10 13:30:00,190.29,190.87,190.21,190.46,25292.0,173.336,173.8644,173.2632,173.4909,25292.0
2021-03-10 14:00:00,190.46,191.6,190.39,191.59,50335.0,173.4909,174.5293,173.4271,174.5202,50335.0
2021-03-10 14:30:00,191.6,192.22,191.43,191.56,56398.0,174.5293,175.0941,174.3745,174.4929,56398.0
2021-03-10 15:00:00,191.59,191.78,191.09,191.16,69192.0,174.5202,174.6933,174.0648,174.1285,69192.0
2021-03-10 15:30:00,191.1,191.58,190.95,190.97,190189.0,174.0739,174.5111,173.9372,173.9555,190189.0
2021-03-11 09:30:00,188.5,189.1,186.2,188.01,118055.0,172.6359,173.1854,170.5294,172.1871,118055.0
2021-03-11 10:00:00,187.9,188.3,187.05,188.3,50933.0,172.0864,172.4527,171.3079,172.4527,50933.0
2021-03-11 10:30:00,188.22,190.06,188.17,189.06,110961.0,172.3794,174.0646,172.3336,173.1487,110961.0
2021-03-11 11:00:00,189.04,189.92,188.88,189.04,33248.0,173.1304,173.9364,172.9839,173.1304,33248.0
2021-03-11 11:30:00,189.08,189.87,188.79,189.77,35480.0,173.1671,173.8906,172.9015,173.799,35480.0
2021-03-11 12:00:00,189.76,189.99,189.14,189.4,80981.0,173.7898,174.0005,173.222,173.4601,80981.0
2021-03-11 12:30:00,189.49,189.72,189.09,189.7,60718.0,173.5426,173.7532,173.1762,173.7349,60718.0
2021-03-11 13:00:00,189.69,189.77,189.24,189.77,25590.0,173.7257,173.799,173.3136,173.799,25590.0
2021-03-11 13:30:00,189.75,189.99,189.41,189.81,39071.0,173.7807,174.0005,173.4693,173.8356,39071.0
2021-03-11 14:00:00,189.77,189.87,189.4,189.73,48405.0,173.799,173.8906,173.4601,173.7624,48405.0
2021-03-11 14:30:00,189.69,189.83,188.91,189.0,76486.0,173.7257,173.8539,173.0114,173.0938,76486.0
2021-03-11 15:00:00,189.01,189.01,188.23,188.6,46695.0,173.103,173.103,172.3886,172.7275,46695.0
2021-03-11 15:30:00,188.6,188.85,187.73,188.24,193935.0,172.7275,172.9564,171.9307,172.3978,193935.0
2021-03-12 09:30:00,189.24,190.71,189.24,190.49,72916.0,173.3136,174.6599,173.3136,174.4584,72916.0
2021-03-12 10:00:00,190.4,191.36,190.38,191.12,34208.0,174.376,175.2552,174.3577,175.0354,34208.0
2021-03-12 10:30:00,190.86,191.66,190.7,191.47,23078.0,174.7973,175.5299,174.6507,175.3559,23078.0
2021-03-12 11:00:00,191.53,192.05,191.27,191.64,29884.0,175.4109,175.8871,175.1728,175.5116,29884.0
2021-03-12 11:30:00,191.5,191.89,191.28,191.72,36513.0,175.3834,175.7406,175.1819,175.5849,36513.0
2021-03-12 12:00:00,191.64,191.93,191.41,191.76,20120.0,175.5116,175.7772,175.301,175.6215,20120.0
2021-03-12 12:30:00,191.72,192.03,191.59,191.7,14207.0,175.5849,175.8688,175.4658,175.5666,14207.0
2021-03-12 13:00:00,191.69,192.0,191.49,191.75,17781.0,175.5574,175.8413,175.3742,175.6124,17781.0
2021-03-12 13:30:00,191.7,192.54,191.7,192.53,25338.0,175.5666,176.3359,175.5666,176.3267,25338.0
2021-03-12 14:00:00,192.58,192.8,191.57,191.77,40323.0,176.3725,176.574,175.4475,175.6307,40323.0
2021-03-12 14:30:00,191.69,191.87,191.54,191.67,30896.0,175.5574,175.7223,175.42,175.5391,30896.0
2021-03-12 15:00:00,191.71,192.24,191.37,192.06,64503.0,175.5757,176.0611,175.2643,175.8963,64503.0
2021-03-12 15:30:00,192.06,192.13,191.69,192.02,108485.0,175.8963,175.9604,175.5574,175.8596,108485.0
2021-03-15 09:30:00,192.14,193.92,192.03,192.43,39168.0,175.9695,177.5997,175.8688,176.2351,39168.0
2021-03-15 10:00:00,192.47,192.58,190.73,191.99,33107.0,176.2718,176.3725,174.6782,175.8322,33107.0
2021-03-15 10:30:00,192.05,192.3,190.98,191.52,24428.0,175.8871,176.1161,174.9072,175.4017,24428.0
2021-03-15 11:00:00,191.32,192.26,191.21,191.68,30863.0,175.2185,176.0794,175.1178,175.5482,30863.0
2021-03-15 11:30:00,191.77,191.77,190.68,190.77,22126.0,175.6307,175.6307,174.6324,174.7148,22126.0
2021-03-15 12:00:00,190.69,191.61,190.6,191.61,23187.0,174.6416,175.4841,174.5591,175.4841,23187.0
2021-03-15 12:30:00,191.59,192.02,191.32,191.44,24959.0,175.4658,175.8596,175.2185,175.3284,24959.0
2021-03-15 13:00:00,191.49,191.91,191.49,191.71,21539.0,175.3742,175.7589,175.3742,175.5757,21539.0
2021-03-15 13:30:00,191.66,191.67,191.26,191.53,18022.0,175.5299,175.5391,175.1636,175.4109,18022.0
2021-03-15 14:00:00,191.61,191.72,191.26,191.49,15946.0,175.4841,175.5849,175.1636,175.3742,15946.0
2021-03-15 14:30:00,191.47,191.52,191.16,191.42,19686.0,175.3559,175.4017,175.072,175.3101,19686.0
2021-03-15 15:00:00,191.36,191.48,191.08,191.39,22108.0,175.2552,175.3651,174.9987,175.2827,22108.0
2021-03-15 15:30:00,191.37,192.01,190.81,191.99,81862.0,175.2643,175.8505,174.7515,175.8322,81862.0
2021-03-16 09:30:00,191.77,192.43,191.1,191.2,36376.0,175.6307,176.2351,175.0171,175.1086,36376.0
2021-03-16 10:00:00,191.21,191.5,189.33,189.38,52691.0,175.1178,175.3834,173.396,173.4418,52691.0
2021-03-16 10:30:00,189.4,190.35,189.18,190.0,45227.0,173.4601,174.3302,173.2586,174.0096,45227.0
2021-03-16 11:00:00,190.04,190.16,189.06,189.38,51893.0,174.0463,174.1562,173.1487,173.4418,51893.0
2021-03-16 11:30:00,189.43,190.24,189.16,190.13,29376.0,173.4876,174.2294,173.2403,174.1287,29376.0
2021-03-16 12:00:00,190.2,190.67,189.97,190.6,24623.0,174.1928,174.6232,173.9822,174.5591,24623.0
2021-03-16 12:30:00,190.61,190.69,190.34,190.68,18665.0,174.5683,174.6416,174.321,174.6324,18665.0
2021-03-16 13:00:00,190.68,191.0,190.58,190.63,17652.0,174.6324,174.9255,174.5408,174.5866,17652.0
2021-03-16 13:30:00,190.55,190.6,190.19,190.36,12612.0,174.5133,174.5591,174.1836,174.3393,12612.0
2021-03-16 14:00:00,190.37,190.51,189.68,190.0,18436.0,174.3485,174.4767,173.7166,174.0096,18436.0
2021-03-16 14:30:00,189.8,190.69,189.8,190.48,27186.0,173.8265,174.6416,173.8265,174.4492,27186.0
2021-03-16 15:00:00,190.46,190.58,190.02,190.04,21255.0,174.4309,174.5408,174.028,174.0463,21255.0
2021-03-16 15:30:00,190.09,190.8,190.03,190.51,89220.0,174.0921,174.7423,174.0371,174.4767,89220.0
2021-03-17 09:30:00,191.59,192.99,191.17,191.9,54761.0,175.4658,176.748,175.0812,175.7497,54761.0
2021-03-17 10:00:00,191.79,192.13,191.12,191.63,26570.0,175.649,175.9604,175.0354,175.5025,26570.0
2021-03-17 10:30:00,191.67,191.67,190.85,191.34,24051.0,175.5391,175.5391,174.7881,175.2369,24051.0
2021-03-17 11:00:00,191.4,192.49,191.37,192.16,78178.0,175.2918,176.2901,175.2643,175.9878,78178.0
2021-03-17 11:30:00,192.17,193.83,192.17,193.81,27566.0,175.997,177.5173,175.997,177.499,27566.0
2021-03-17 12:00:00,193.86,194.82,193.86,194.54,38234.0,177.5448,178.424,177.5448,178.1675,38234.0
2021-03-17 12:30:00,194.54,194.54,193.65,193.86,25927.0,178.1675,178.1675,177.3525,177.5448,25927.0
2021-03-17 13:00:00,193.9,194.19,193.81,193.9,22926.0,177.5814,177.847,177.499,177.5814,22926.0
2021-03-17 13:30:00,193.83,194.35,193.71,193.84,25683.0,177.5173,177.9935,177.4074,177.5265,25683.0
2021-03-17 14:00:00,193.91,194.64,193.16,193.16,28957.0,177.5906,178.2591,176.9037,176.9037,28957.0
2021-03-17 14:30:00,193.05,193.57,192.9,192.9,39679.0,176.8029,177.2792,176.6656,176.6656,39679.0
2021-03-17 15:00:00,192.89,193.15,191.75,191.81,44675.0,176.6564,176.8945,175.6124,175.6673,44675.0
2021-03-17 15:30:00,191.89,192.3,191.72,192.05,117034.0,175.7406,176.1161,175.5849,175.8871,117034.0
2021-03-18 09:30:00,191.77,193.31,191.61,192.37,68406.0,175.6307,177.0411,175.4841,176.1802,68406.0
2021-03-18 10:00:00,192.31,194.05,192.25,193.06,64201.0,176.1252,177.7188,176.0703,176.8121,64201.0
2021-03-18 10:30:00,193.08,193.08,192.54,192.63,43100.0,176.8304,176.8304,176.3359,176.4183,43100.0
2021-03-18 11:00:00,192.66,193.78,192.5,193.65,56855.0,176.4458,177.4715,176.2992,177.3525,56855.0
2021-03-18 11:30:00,193.65,194.45,193.47,194.31,37944.0,177.3525,178.0851,177.1876,177.9569,37944.0
2021-03-18 12:00:00,194.34,194.36,193.27,193.96,23493.0,177.9844,178.0027,177.0044,177.6364,23493.0
2021-03-18 12:30:00,193.92,194.8,193.92,194.8,28008.0,177.5997,178.4057,177.5997,178.4057,28008.0
2021-03-18 13:00:00,194.83,194.97,194.34,194.48,29023.0,178.4331,178.5614,177.9844,178.1126,29023.0
2021-03-18 13:30:00,194.43,195.59,194.33,195.59,24364.0,178.0668,179.1292,177.9752,179.1292,24364.0
2021-03-18 14:00:00,195.57,195.83,194.97,195.05,35280.0,179.1109,179.349,178.5614,178.6346,35280.0
2021-03-18 14:30:00,195.11,195.86,194.53,195.78,39275.0,178.6896,179.3765,178.1584,179.3032,39275.0
2021-03-18 15:00:00,195.78,196.24,195.44,196.08,74852.0,179.3032,179.7245,178.9918,179.5779,74852.0
2021-03-18 15:30:00,196.08,196.5,195.54,196.47,169633.0,179.5779,179.9626,179.0834,179.9351,169633.0
2021-03-19 09:30:00,196.87,196.88,192.88,193.83,215111.0,180.3015,180.3106,176.6473,177.5173,215111.0
2021-03-19 10:00:00,194.06,194.17,191.78,192.59,43566.0,177.7279,177.8287,175.6398,176.3817,43566.0
2021-03-19 10:30:00,192.7,193.81,191.97,193.46,45372.0,176.4824,177.499,175.8138,177.1784,45372.0
2021-03-19 11:00:00,193.45,194.22,193.32,194.07,50172.0,177.1693,177.8745,177.0502,177.7371,50172.0
2021-03-19 11:30:00,194.04,195.17,193.94,194.99,37301.0,177.7096,178.7445,177.618,178.5797,37301.0
2021-03-19 12:00:00,195.09,195.27,194.66,194.84,43617.0,178.6713,178.8361,178.2774,178.4423,43617.0
2021-03-19 12:30:00,194.78,195.54,194.58,195.5,37072.0,178.3873,179.0834,178.2042,179.0468,37072.0
2021-03-19 13:00:00,195.56,195.7,195.29,195.59,41795.0,179.1017,179.2299,178.8544,179.1292,41795.0
2021-03-19 13:30:00,195.56,196.32,195.53,196.0,50830.0,179.1017,179.7977,179.0742,179.5047,50830.0
2021-03-19 14:00:00,196.05,196.14,195.36,195.36,60417.0,179.5505,179.6329,178.9185,178.9185,60417.0
2021-03-19 14:30:00,195.33,196.56,195.27,196.48,67998.0,178.8911,180.0175,178.8361,179.9443,67998.0
2021-03-19 15:00:00,196.49,197.3,196.24,197.16,66456.0,179.9534,180.6953,179.7245,180.567,66456.0
2021-03-19 15:30:00,197.17,198.08,196.8,197.36,376974.0,180.5762,181.4096,180.2373,180.7502,376974.0
2021-03-22 09:30:00,195.4,197.63,194.69,197.14,76827.0,178.9552,180.9975,178.3049,180.5487,76827.0
2021-03-22 10:00:00,197.25,198.13,196.49,197.33,75606.0,180.6495,181.4554,179.9534,180.7227,75606.0
2021-03-22 10:30:00,197.47,197.92,196.77,197.19,65422.0,180.851,181.2631,180.2099,180.5945,65422.0
2021-03-22 11:00:00,197.11,197.9,196.0,196.44,75228.0,180.5213,181.2448,179.5047,179.9076,75228.0
2021-03-22 11:30:00,196.47,197.25,196.35,196.99,48318.0,179.9351,180.6495,179.8252,180.4114,48318.0
2021-03-22 12:00:00,196.99,197.16,196.25,197.12,62816.0,180.4114,180.567,179.7336,180.5304,62816.0
2021-03-22 12:30:00,197.08,197.7,197.0,197.25,56905.0,180.4938,181.0616,180.4205,180.6495,56905.0
2021-03-22 13:00:00,197.24,198.75,197.24,198.5,87214.0,180.6403,182.0232,180.6403,181.7943,87214.0
2021-03-22 13:30:00,198.64,199.41,197.83,197.83,131782.0,181.9225,182.6277,181.1807,181.1807,131782.0
2021-03-22 14:00:00,197.85,198.76,197.78,198.75,66371.0,181.199,182.0324,181.1349,182.0232,66371.0
2021-03-22 14:30:00,198.77,199.83,198.51,199.49,106374.0,182.0416,183.0123,181.8034,182.701,106374.0
2021-03-22 15:00:00,199.54,199.87,199.23,199.36,75371.0,182.7467,183.049,182.4628,182.5819,75371.0
2021-03-22 15:30:00,199.36,199.37,197.95,197.97,188882.0,182.5819,182.5911,181.2906,181.3089,188882.0
2021-03-23 09:30:00,197.18,198.75,196.61,198.67,37418.0,180.5854,182.0232,180.0633,181.95,37418.0
2021-03-23 10:00:00,198.53,198.95,197.84,198.09,43655.0,181.8218,182.2064,181.1898,181.4188,43655.0
2021-03-23 10:30:00,198.29,198.38,196.45,196.49,41547.0,181.6019,181.6844,179.9168,179.9534,41547.0
2021-03-23 11:00:00,196.5,197.15,196.19,197.07,55447.0,179.9626,180.5579,179.6787,180.4846,55447.0
2021-03-23 11:30:00,197.05,197.91,196.69,197.83,25567.0,180.4663,181.2539,180.1366,181.1807,25567.0
2021-03-23 12:00:00,197.88,197.92,197.18,197.47,20926.0,181.2265,181.2631,180.5854,180.851,20926.0
2021-03-23 12:30:00,197.47,197.76,197.32,197.42,18346.0,180.851,181.1166,180.7136,180.8052,18346.0
2021-03-23 13:00:00,197.25,197.46,196.81,197.27,14118.0,180.6495,180.8418,180.2465,180.6678,14118.0
2021-03-23 13:30:00,197.37,197.75,196.68,197.01,24302.0,180.7594,181.1074,180.1274,180.4297,24302.0
2021-03-23 14:00:00,196.95,197.33,196.73,197.01,29446.0,180.3747,180.7227,180.1732,180.4297,29446.0
2021-03-23 14:30:00,196.99,197.36,196.76,196.97,44493.0,180.4114,180.7502,180.2007,180.393,44493.0
2021-03-23 15:00:00,196.91,197.28,196.46,196.5,56293.0,180.3381,180.6769,179.926,179.9626,56293.0
2021-03-23 15:30:00,196.39,196.58,195.58,196.05,105102.0,179.8619,180.0359,179.12,179.5505,105102.0
2021-03-24 09:30:00,197.0,199.37,196.23,199.17,45306.0,180.4205,182.5911,179.7153,182.4079,45306.0
2021-03-24 10:00:00,199.39,199.42,198.57,198.64,28847.0,182.6094,182.6368,181.8584,181.9225,28847.0
2021-03-24 10:30:00,198.75,199.2,198.08,198.75,42364.0,182.0232,182.4354,181.4096,182.0232,42364.0
2021-03-24 11:00:00,198.85,199.21,198.35,198.35,39656.0,182.1148,182.4445,181.6569,181.6569,39656.0
2021-03-24 11:30:00,198.32,199.14,198.2,198.95,31270.0,181.6294,182.3804,181.5195,182.2064,31270.0
2021-03-24 12:00:00,198.98,199.02,198.66,198.73,26404.0,182.2339,182.2705,181.9408,182.0049,26404.0
2021-03-24 12:30:00,198.73,199.03,198.48,198.66,60300.0,182.0049,182.2797,181.776,181.9408,60300.0
2021-03-24 13:00:00,198.66,198.67,197.9,198.15,27171.0,181.9408,181.95,181.2448,181.4737,27171.0
2021-03-24 13:30:00,198.19,198.37,197.52,197.75,32939.0,181.5104,181.6752,180.8968,181.1074,32939.0
2021-03-24 14:00:00,197.66,197.72,196.83,196.83,19067.0,181.025,181.0799,180.2648,180.2648,19067.0
2021-03-24 14:30:00,196.88,197.13,196.52,196.68,44811.0,180.3106,180.5396,179.9809,180.1274,44811.0
2021-03-24 15:00:00,196.72,197.62,196.7,197.14,47121.0,180.1641,180.9883,180.1458,180.5487,47121.0
2021-03-24 15:30:00,197.02,197.08,195.71,195.96,119339.0,180.4388,180.4938,179.2391,179.468,119339.0
2021-03-25 09:30:00,196.69,196.69,194.01,194.42,85032.0,180.1366,180.1366,177.6822,178.0576,85032.0
2021-03-25 10:00:00,194.32,194.97,193.76,194.77,63125.0,177.9661,178.5614,177.4532,178.3782,63125.0
2021-03-25 10:30:00,194.85,194.95,193.1,193.6,60366.0,178.4515,178.543,176.8487,177.3067,60366.0
2021-03-25 11:00:00,193.61,194.82,193.33,194.72,68114.0,177.3158,178.424,177.0594,178.3324,68114.0
2021-03-25 11:30:00,194.86,196.22,194.64,196.15,29678.0,178.4606,179.7062,178.2591,179.6421,29678.0
2021-03-25 12:00:00,196.18,197.16,195.56,196.52,83579.0,179.6695,180.567,179.1017,179.9809,83579.0
2021-03-25 12:30:00,196.56,197.28,196.54,196.99,33820.0,180.0175,180.6769,179.9992,180.4114,33820.0
2021-03-25 13:00:00,197.0,197.63,196.69,197.08,71002.0,180.4205,180.9975,180.1366,180.4938,71002.0
2021-03-25 13:30:00,197.08,197.72,196.93,197.04,31956.0,180.4938,181.0799,180.3564,180.4571,31956.0
2021-03-25 14:00:00,197.02,197.79,196.9,197.24,55700.0,180.4388,181.144,180.3289,180.6403,55700.0
2021-03-25 14:30:00,197.18,197.74,196.98,197.42,44473.0,180.5854,181.0982,180.4022,180.8052,44473.0
2021-03-25 15:00:00,197.39,198.32,197.33,198.28,50666.0,180.7777,181.6294,180.7227,181.5928,50666.0
2021-03-25 15:30:00,198.42,199.07,198.29,198.6,183045.0,181.721,182.3163,181.6019,181.8859,183045.0
2021-03-26 09:30:00,199.56,200.97,198.91,198.91,66962.0,182.7651,184.0564,182.1698,182.1698,66962.0
2021-03-26 10:00:00,199.11,199.16,198.23,198.81,41908.0,182.3529,182.3987,181.547,182.0782,41908.0
2021-03-26 10:30:00,198.89,199.05,197.02,198.02,33599.0,182.1515,182.298,180.4388,181.3547,33599.0
2021-03-26 11:00:00,198.02,198.03,196.49,197.17,54697.0,181.3547,181.3638,179.9534,180.5762,54697.0
2021-03-26 11:30:00,197.34,197.42,196.31,197.09,33267.0,180.7319,180.8052,179.7886,180.5029,33267.0
2021-03-26 12:00:00,197.09,197.56,197.0,197.34,20542.0,180.5029,180.9334,180.4205,180.7319,20542.0
2021-03-26 12:30:00,197.37,198.0,196.95,197.76,25313.0,180.7594,181.3364,180.3747,181.1166,25313.0
2021-03-26 13:00:00,197.9,197.9,197.31,197.76,25988.0,181.2448,181.2448,180.7044,181.1166,25988.0
2021-03-26 13:30:00,197.74,197.87,197.42,197.8,23006.0,181.0982,181.2173,180.8052,181.1532,23006.0
2021-03-26 14:00:00,197.73,198.45,197.64,198.36,18067.0,181.0891,181.7485,181.0067,181.6661,18067.0
2021-03-26 14:30:00,198.35,198.4,197.57,197.97,23543.0,181.6569,181.7027,180.9425,181.3089,23543.0
2021-03-26 15:00:00,198.0,198.11,197.49,197.66,31856.0,181.3364,181.4371,180.8693,181.025,31856.0
2021-03-26 15:30:00,197.71,198.94,197.71,198.9,71779.0,181.0708,182.1972,181.0708,182.1606,71779.0
2021-03-29 09:30:00,198.94,201.95,198.6,200.54,49151.0,182.1972,184.9539,181.8859,183.6626,49151.0
2021-03-29 10:00:00,200.41,201.33,199.51,200.53,32257.0,183.5435,184.3861,182.7193,183.6534,32257.0
2021-03-29 10:30:00,200.51,201.73,200.51,201.35,52981.0,183.6351,184.7524,183.6351,184.4044,52981.0
2021-03-29 11:00:00,201.36,202.88,201.15,202.64,22953.0,184.4136,185.8057,184.2213,185.5859,22953.0
2021-03-29 11:30:00,202.69,204.0,202.59,203.64,57608.0,185.6316,186.8314,185.5401,186.5017,57608.0
2021-03-29 12:00:00,203.55,203.83,202.62,203.12,30156.0,186.4193,186.6757,185.5675,186.0255,30156.0
2021-03-29 12:30:00,203.22,203.22,202.48,202.49,35835.0,186.117,186.117,185.4393,185.4485,35835.0
2021-03-29 13:00:00,202.49,202.73,201.82,201.82,38144.0,185.4485,185.6683,184.8349,184.8349,38144.0
2021-03-29 13:30:00,201.94,202.46,201.77,202.25,35326.0,184.9448,185.421,184.7891,185.2287,35326.0
2021-03-29 14:00:00,202.25,203.73,202.03,203.28,37494.0,185.2287,186.5841,185.0272,186.172,37494.0
2021-03-29 14:30:00,203.28,203.55,202.72,203.44,27422.0,186.172,186.4193,185.6591,186.3185,27422.0
2021-03-29 15:00:00,203.5,203.54,202.85,203.29,41894.0,186.3735,186.4101,185.7782,186.1811,41894.0
2021-03-29 15:30:00,203.36,203.5,202.63,202.88,103860.0,186.2453,186.3735,185.5767,185.8057,103860.0
2021-03-30 09:30:00,202.81,203.57,201.77,202.68,49482.0,185.7415,186.4376,184.7891,185.6225,49482.0
2021-03-30 10:00:00,202.52,202.84,202.04,202.64,35315.0,185.476,185.769,185.0363,185.5859,35315.0
2021-03-30 10:30:00,202.67,203.23,202.57,202.9,47037.0,185.6133,186.1262,185.5217,185.824,47037.0
2021-03-30 11:00:00,202.84,203.36,202.47,202.64,37245.0,185.769,186.2453,185.4302,185.5859,37245.0
2021-03-30 11:30:00,202.57,203.39,202.23,203.01,27427.0,185.5217,186.2727,185.2104,185.9247,27427.0
2021-03-30 12:00:00,203.14,203.44,202.91,203.16,34813.0,186.0438,186.3185,185.8331,186.0621,34813.0
2021-03-30 12:30:00,203.18,203.69,202.99,203.69,28588.0,186.0804,186.5475,185.9064,186.5475,28588.0
2021-03-30 13:00:00,203.67,203.76,203.09,203.44,23857.0,186.5292,186.6116,185.998,186.3185,23857.0
2021-03-30 13:30:00,203.46,204.2,203.35,203.86,33909.0,186.3368,187.0146,186.2361,186.7032,33909.0
2021-03-30 14:00:00,203.91,204.02,203.52,203.76,28477.0,186.749,186.8497,186.3918,186.6116,28477.0
2021-03-30 14:30:00,203.73,204.07,203.37,204.07,27017.0,186.5841,186.8955,186.2544,186.8955,27017.0
2021-03-30 15:00:00,204.18,204.28,203.36,203.43,35359.0,186.9962,187.0878,186.2453,186.3094,35359.0
2021-03-30 15:30:00,203.41,203.6,202.61,203.16,101538.0,186.2911,186.4651,185.5584,186.0621,101538.0
2021-03-31 09:30:00,202.15,203.0,201.33,202.05,50929.0,185.1371,185.9156,184.3861,185.0455,50929.0
2021-03-31 10:00:00,201.93,202.47,201.62,202.03,33064.0,184.9356,185.4302,184.6517,185.0272,33064.0
2021-03-31 10:30:00,202.01,202.66,201.07,202.3,30713.0,185.0089,185.6042,184.148,185.2745,30713.0
2021-03-31 11:00:00,202.04,202.36,201.44,201.9,18984.0,185.0363,185.3294,184.4868,184.9081,18984.0
2021-03-31 11:30:00,201.77,202.26,201.47,201.81,21264.0,184.7891,185.2378,184.5143,184.8257,21264.0
2021-03-31 12:00:00,201.54,202.32,201.43,202.09,19901.0,184.5784,185.2928,184.4777,185.0821,19901.0
2021-03-31 12:30:00,202.1,202.26,201.88,201.98,15268.0,185.0913,185.2378,184.8898,184.9814,15268.0
2021-03-31 13:00:00,201.95,202.47,201.73,201.91,15734.0,184.9539,185.4302,184.7524,184.9173,15734.0
2021-03-31 13:30:00,201.91,202.32,201.87,202.28,17530.0,184.9173,185.2928,184.8807,185.2562,17530.0
2021-03-31 14:00:00,202.16,202.89,202.15,202.37,20815.0,185.1462,185.8148,185.1371,185.3386,20815.0
2021-03-31 14:30:00,202.36,202.85,202.32,202.47,30381.0,185.3294,185.7782,185.2928,185.4302,30381.0
2021-03-31 15:00:00,202.51,202.6,202.08,202.6,31336.0,185.4668,185.5492,185.073,185.5492,31336.0
2021-03-31 15:30:00,202.6,203.16,202.3,202.71,103749.0,185.5492,186.0621,185.2745,185.65,103749.0
2021-04-01 09:30:00,202.83,203.49,201.06,202.13,47569.0,185.7599,186.3643,184.1388,185.1188,47569.0
2021-04-01 10:00:00,202.27,202.96,201.87,202.74,24748.0,185.247,185.8789,184.8807,185.6774,24748.0
2021-04-01 10:30:00,202.69,203.59,202.54,202.9,25931.0,185.6316,186.4559,185.4943,185.824,25931.0
2021-04-01 11:00:00,202.97,203.85,202.9,203.79,27414.0,185.8881,186.694,185.824,186.6391,27414.0
2021-04-01 11:30:00,203.73,204.18,203.55,203.96,25222.0,186.5841,186.9962,186.4193,186.7948,25222.0
2021-04-01 12:00:00,203.89,204.6,203.82,204.24,32913.0,186.7307,187.3809,186.6665,187.0512,32913.0
2021-04-01 12:30:00,204.35,204.93,204.3,204.68,37346.0,187.1519,187.6831,187.1061,187.4542,37346.0
2021-04-01 13:00:00,204.71,205.03,204.29,204.59,55717.0,187.4816,187.7747,187.097,187.3717,55717.0
2021-04-01 13:30:00,204.55,204.84,203.8,204.17,55004.0,187.3351,187.6007,186.6482,186.9871,55004.0
2021-04-01 14:00:00,204.19,204.5,203.7,203.74,38388.0,187.0054,187.2893,186.5566,186.5933,38388.0
2021-04-01 14:30:00,203.88,204.29,203.45,204.23,41879.0,186.7215,187.097,186.3277,187.042,41879.0
2021-04-01 15:00:00,204.15,204.63,203.11,203.5,48704.0,186.9688,187.4084,186.0163,186.3735,48704.0
2021-04-01 15:30:00,203.54,203.76,202.71,203.7,114686.0,186.4101,186.6116,185.65,186.5566,114686.0
2021-04-05 09:30:00,205.54,206.89,204.88,206.89,54257.0,188.2418,189.4782,187.6373,189.4782,54257.0
2021-04-05 10:00:00,206.81,207.11,205.85,207.07,24779.0,189.4049,189.6797,188.5257,189.643,24779.0
2021-04-05 10:30:00,207.11,207.69,206.95,207.1,44577.0,189.6797,190.2108,189.5331,189.6705,44577.0
2021-04-05 11:00:00,207.06,207.32,206.32,206.34,22691.0,189.6339,189.872,188.9561,188.9745,22691.0
2021-04-05 11:30:00,206.41,207.65,206.33,207.63,15641.0,189.0386,190.1742,188.9653,190.1559,15641.0
2021-04-05 12:00:00,207.53,207.69,207.22,207.37,24047.0,190.0643,190.2108,189.7804,189.9178,24047.0
2021-04-05 12:30:00,207.44,208.47,207.43,208.15,45452.0,189.9819,190.9252,189.9727,190.6321,45452.0
2021-04-05 13:00:00,208.14,208.22,206.96,207.44,34547.0,190.623,190.6962,189.5423,189.9819,34547.0
2021-04-05 13:30:00,207.37,207.78,206.79,207.02,36843.0,189.9178,190.2933,189.3866,189.5972,36843.0
2021-04-05 14:00:00,207.05,207.32,206.46,207.08,29703.0,189.6247,189.872,189.0844,189.6522,29703.0
2021-04-05 14:30:00,207.12,207.7,206.86,206.96,48750.0,189.6888,190.22,189.4507,189.5423,48750.0
2021-04-05 15:00:00,207.09,208.1,207.05,207.93,31789.0,189.6613,190.5863,189.6247,190.4306,31789.0
2021-04-05 15:30:00,207.9,208.04,207.28,207.88,110722.0,190.4032,190.5314,189.8354,190.3849,110722.0
2021-04-06 09:30:00,206.28,207.8,206.28,207.38,35681.0,188.9195,190.3116,188.9195,189.9269,35681.0
2021-04-06 10:00:00,207.63,208.75,207.43,208.38,39752.0,190.1559,191.1816,189.9727,190.8428,39752.0
2021-04-06 10:30:00,208.03,208.71,207.8,208.29,49278.0,190.5222,191.145,190.3116,190.7604,49278.0
2021-04-06 11:00:00,208.3,208.96,208.04,208.67,37961.0,190.7695,191.374,190.5314,191.1084,37961.0
2021-04-06 11:30:00,208.71,208.84,208.42,208.62,20597.0,191.145,191.2641,190.8794,191.0626,20597.0
2021-04-06 12:00:00,208.65,209.82,208.52,209.69,37728.0,191.0901,192.1616,190.971,192.0425,37728.0
2021-04-06 12:30:00,209.75,209.92,209.1,209.69,54553.0,192.0975,192.2532,191.5022,192.0425,54553.0
2021-04-06 13:00:00,209.63,210.14,209.1,209.38,40392.0,191.9876,192.4547,191.5022,191.7586,40392.0
2021-04-06 13:30:00,209.27,209.45,208.65,208.92,44905.0,191.6579,191.8227,191.0901,191.3373,44905.0
2021-04-06 14:00:00,208.52,209.14,208.44,208.76,55375.0,190.971,191.5388,190.8977,191.1908,55375.0
2021-04-06 14:30:00,208.77,209.56,208.55,209.33,61204.0,191.2,191.9235,190.9985,191.7128,61204.0
2021-04-06 15:00:00,209.31,209.45,208.9,209.23,27275.0,191.6945,191.8227,191.319,191.6212,27275.0
2021-04-06 15:30:00,209.24,209.45,208.64,209.33,83084.0,191.6304,191.8227,191.0809,191.7128,83084.0
2021-04-07 09:30:00,208.94,208.94,207.29,207.54,38247.0,191.3556,191.3556,189.8445,190.0735,38247.0
2021-04-07 10:00:00,207.64,208.0,207.16,207.75,24132.0,190.1651,190.4948,189.7255,190.2658,24132.0
2021-04-07 10:30:00,207.77,208.6,207.76,208.29,31804.0,190.2841,191.0443,190.275,190.7604,31804.0
2021-04-07 11:00:00,208.29,208.77,207.68,207.68,85647.0,190.7604,191.2,190.2017,190.2017,85647.0
2021-04-07 11:30:00,207.68,207.8,206.78,207.44,24196.0,190.2017,190.3116,189.3774,189.9819,24196.0
2021-04-07 12:00:00,207.53,207.74,207.17,207.36,17601.0,190.0643,190.2566,189.7346,189.9086,17601.0
2021-04-07 12:30:00,207.42,208.12,207.28,208.1,13224.0,189.9636,190.6047,189.8354,190.5863,13224.0
2021-04-07 13:00:00,207.99,208.29,207.65,208.18,13446.0,190.4856,190.7604,190.1742,190.6596,13446.0
2021-04-07 13:30:00,208.18,208.73,207.89,208.59,21632.0,190.6596,191.1633,190.394,191.0351,21632.0
2021-04-07 14:00:00,208.64,208.77,208.08,208.14,30556.0,191.0809,191.2,190.568,190.623,30556.0
2021-04-07 14:30:00,208.18,208.32,207.95,208.2,25431.0,190.6596,190.7878,190.449,190.6779,25431.0
2021-04-07 15:00:00,208.2,208.41,207.95,208.41,37954.0,190.6779,190.8703,190.449,190.8703,37954.0
2021-04-07 15:30:00,208.36,208.8,208.16,208.69,102643.0,190.8245,191.2274,190.6413,191.1267,102643.0
2021-04-08 09:30:00,206.59,208.0,206.22,207.52,67063.0,189.2034,190.4948,188.8646,190.0552,67063.0
2021-04-08 10:00:00,207.53,208.74,207.53,208.02,35364.0,190.0643,191.1725,190.0643,190.5131,35364.0
2021-04-08 10:30:00,207.93,208.36,207.77,208.04,26324.0,190.4306,190.8245,190.2841,190.5314,26324.0
2021-04-08 11:00:00,208.08,208.37,207.82,208.14,78604.0,190.568,190.8336,190.3299,190.623,78604.0
2021-04-08 11:30:00,208.18,208.59,207.85,207.97,21062.0,190.6596,191.0351,190.3574,190.4673,21062.0
2021-04-08 12:00:00,207.87,208.15,207.49,207.95,34107.0,190.3757,190.6321,190.0277,190.449,34107.0
2021-04-08 12:30:00,207.92,208.1,207.29,207.75,38521.0,190.4215,190.5863,189.8445,190.2658,38521.0
2021-04-08 13:00:00,207.8,208.04,207.35,207.53,19639.0,190.3116,190.5314,189.8995,190.0643,19639.0
2021-04-08 13:30:00,207.52,207.92,207.34,207.62,24765.0,190.0552,190.4215,189.8903,190.1467,24765.0
2021-04-08 14:00:00,207.58,207.66,207.41,207.66,24412.0,190.1101,190.1834,189.9544,190.1834,24412.0
2021-04-08 14:30:00,207.63,207.69,207.16,207.39,37880.0,190.1559,190.2108,189.7255,189.9361,37880.0
2021-04-08 15:00:00,207.36,207.5,207.07,207.32,39045.0,189.9086,190.0368,189.643,189.872,39045.0
2021-04-08 15:30:00,207.37,207.54,207.18,207.41,137531.0,189.9178,190.0735,189.7438,189.9544,137531.0
2021-04-09 09:30:00,208.5,208.8,207.24,207.7,53808.0,190.9527,191.2274,189.7987,190.22,53808.0
2021-04-09 10:00:00,207.46,208.0,206.84,207.26,34134.0,190.0002,190.4948,189.4324,189.817,34134.0
2021-04-09 10:30:00,207.28,208.02,206.96,207.93,18013.0,189.8354,190.5131,189.5423,190.4306,18013.0
2021-04-09 11:00:00,208.05,208.09,207.3,207.73,23003.0,190.5405,190.5772,189.8537,190.2475,23003.0
2021-04-09 11:30:00,207.75,207.92,207.56,207.82,29125.0,190.2658,190.4215,190.0918,190.3299,29125.0
2021-04-09 12:00:00,207.84,207.93,207.65,207.74,16771.0,190.3482,190.4306,190.1742,190.2566,16771.0
2021-04-09 12:30:00,207.75,207.98,207.64,207.77,41353.0,190.2658,190.4764,190.1651,190.2841,41353.0
2021-04-09 13:00:00,207.77,208.0,207.47,207.68,42710.0,190.2841,190.4948,190.0094,190.2017,42710.0
2021-04-09 13:30:00,207.66,208.06,207.31,207.85,14865.0,190.1834,190.5497,189.8628,190.3574,14865.0
2021-04-09 14:00:00,207.83,207.97,207.52,207.86,22941.0,190.3391,190.4673,190.0552,190.3665,22941.0
2021-04-09 14:30:00,207.82,207.95,207.3,207.3,25634.0,190.3299,190.449,189.8537,189.8537,25634.0
2021-04-09 15:00:00,207.38,207.86,207.04,207.84,48174.0,189.9269,190.3665,189.6156,190.3482,48174.0
2021-04-09 15:30:00,207.84,208.1,207.69,208.05,135622.0,190.3482,190.5863,190.2108,190.5405,135622.0
2021-04-12 09:30:00,208.34,208.48,207.39,208.29,50133.0,190.8061,190.9344,189.9361,190.7604,50133.0
2021-04-12 10:00:00,208.2,208.24,207.14,207.71,17656.0,190.6779,190.7146,189.7071,190.2292,17656.0
2021-04-12 10:30:00,207.65,208.0,207.46,207.96,26220.0,190.1742,190.4948,190.0002,190.4581,26220.0
2021-04-12 11:00:00,208.0,208.25,207.63,208.01,37390.0,190.4948,190.7237,190.1559,190.5039,37390.0
2021-04-12 11:30:00,208.01,208.74,208.0,208.71,33322.0,190.5039,191.1725,190.4948,191.145,33322.0
2021-04-12 12:00:00,208.67,208.9,208.5,208.78,15109.0,191.1084,191.319,190.9527,191.2091,15109.0
2021-04-12 12:30:00,208.8,209.39,208.77,209.07,22085.0,191.2274,191.7678,191.2,191.4747,22085.0
2021-04-12 13:00:00,209.08,209.15,208.77,208.93,17515.0,191.4839,191.548,191.2,191.3465,17515.0
2021-04-12 13:30:00,208.87,209.02,208.61,208.83,19790.0,191.2915,191.4289,191.0534,191.2549,19790.0
2021-04-12 14:00:00,208.89,209.1,208.76,209.1,15864.0,191.3099,191.5022,191.1908,191.5022,15864.0
2021-04-12 14:30:00,209.18,209.35,209.06,209.15,20729.0,191.5754,191.7311,191.4655,191.548,20729.0
2021-04-12 15:00:00,209.18,209.43,209.02,209.02,28629.0,191.5754,191.8044,191.4289,191.4289,28629.0
2021-04-12 15:30:00,209.08,209.62,208.97,209.6,81533.0,191.4839,191.9784,191.3831,191.9601,81533.0
2021-04-13 09:30:00,208.55,208.7,207.25,207.44,38441.0,190.9985,191.1358,189.8079,189.9819,38441.0
2021-04-13 10:00:00,207.54,208.69,207.32,208.02,18952.0,190.0735,191.1267,189.872,190.5131,18952.0
2021-04-13 10:30:00,207.91,208.53,207.84,208.32,14061.0,190.4123,190.9802,190.3482,190.7878,14061.0
2021-04-13 11:00:00,208.35,208.93,208.35,208.66,9209.0,190.8153,191.3465,190.8153,191.0992,9209.0
2021-04-13 11:30:00,208.68,208.73,208.39,208.62,25755.0,191.1175,191.1633,190.8519,191.0626,25755.0
2021-04-13 12:00:00,208.69,208.77,208.18,208.48,11992.0,191.1267,191.2,190.6596,190.9344,11992.0
2021-04-13 12:30:00,208.45,208.79,208.32,208.74,8388.0,190.9069,191.2183,190.7878,191.1725,8388.0
2021-04-13 13:00:00,208.62,208.83,208.39,208.69,12195.0,191.0626,191.2549,190.8519,191.1267,12195.0
2021-04-13 13:30:00,208.67,209.02,208.53,209.02,11466.0,191.1084,191.4289,190.9802,191.4289,11466.0
2021-04-13 14:00:00,208.87,209.31,208.87,209.25,11061.0,191.2915,191.6945,191.2915,191.6396,11061.0
2021-04-13 14:30:00,209.26,209.34,209.01,209.14,9718.0,191.6487,191.722,191.4198,191.5388,9718.0
2021-04-13 15:00:00,209.28,209.57,209.19,209.4,12350.0,191.667,191.9326,191.5846,191.7769,12350.0
2021-04-13 15:30:00,209.4,209.45,208.55,208.82,56216.0,191.7769,191.8227,190.9985,191.2457,56216.0
2021-04-14 09:30:00,209.05,209.38,207.89,208.96,52878.0,191.4564,191.7586,190.394,191.374,52878.0
2021-04-14 10:00:00,209.05,209.27,208.76,209.15,32492.0,191.4564,191.6579,191.1908,191.548,32492.0
2021-04-14 10:30:00,209.05,209.27,208.86,209.17,22162.0,191.4564,191.6579,191.2824,191.5663,22162.0
2021-04-14 11:00:00,209.13,209.74,208.99,209.25,32343.0,191.5297,192.0883,191.4014,191.6396,32343.0
2021-04-14 11:30:00,209.34,209.69,209.16,209.33,12104.0,191.722,192.0425,191.5571,191.7128,12104.0
2021-04-14 12:00:00,209.24,209.76,209.24,209.7,16294.0,191.6304,192.1066,191.6304,192.0517,16294.0
2021-04-14 12:30:00,209.74,209.85,209.53,209.62,30411.0,192.0883,192.1891,191.896,191.9784,30411.0
2021-04-14 13:00:00,209.67,209.94,209.23,209.42,23314.0,192.0242,192.2715,191.6212,191.7952,23314.0
2021-04-14 13:30:00,209.46,209.51,209.03,209.22,18728.0,191.8319,191.8777,191.4381,191.6121,18728.0
2021-04-14 14:00:00,209.33,209.52,208.73,208.98,16663.0,191.7128,191.8868,191.1633,191.3923,16663.0
2021-04-14 14:30:00,208.94,209.14,208.66,208.91,33073.0,191.3556,191.5388,191.0992,191.3282,33073.0
2021-04-14 15:00:00,208.93,209.31,208.79,209.14,19787.0,191.3465,191.6945,191.2183,191.5388,19787.0
2021-04-14 15:30:00,209.16,209.24,208.69,209.06,73566.0,191.5571,191.6304,191.1267,191.4655,73566.0
2021-04-15 09:30:00,209.04,209.79,208.49,209.01,40165.0,191.4472,192.1341,190.9435,191.4198,40165.0
2021-04-15 10:00:00,208.98,209.9,208.76,209.64,53029.0,191.3923,192.2349,191.1908,191.9967,53029.0
2021-04-15 10:30:00,209.7,210.58,209.64,210.58,31957.0,192.0517,192.8576,191.9967,192.8576,31957.0
2021-04-15 11:00:00,210.72,211.5,210.66,211.19,47937.0,192.9858,193.7002,192.9309,193.4163,47937.0
2021-04-15 11:30:00,211.2,211.5,210.95,211.27,46173.0,193.4254,193.7002,193.1965,193.4896,46173.0
2021-04-15 12:00:00,211.24,211.47,211.09,211.19,42691.0,193.4621,193.6727,193.3247,193.4163,42691.0
2021-04-15 12:30:00,211.18,211.51,211.14,211.4,16025.0,193.4071,193.7094,193.3705,193.6086,16025.0
2021-04-15 13:00:00,211.5,211.71,211.17,211.57,21828.0,193.7002,193.8925,193.398,193.7643,21828.0
2021-04-15 13:30:00,211.44,211.61,211.03,211.16,32816.0,193.6452,193.8009,193.2698,193.3888,32816.0
2021-04-15 14:00:00,211.29,211.78,211.19,211.76,24932.0,193.5079,193.9566,193.4163,193.9383,24932.0
2021-04-15 14:30:00,211.81,211.93,211.32,211.62,19854.0,193.9841,194.094,193.5353,193.8101,19854.0
2021-04-15 15:00:00,211.62,211.75,211.07,211.39,74995.0,193.8101,193.9292,193.3064,193.5995,74995.0
2021-04-15 15:30:00,211.4,211.4,210.69,210.73,105864.0,193.6086,193.6086,192.9584,192.995,105864.0
2021-04-16 09:30:00,211.73,212.0,210.14,210.83,93260.0,193.9108,194.1581,192.4547,193.0866,93260.0
2021-04-16 10:00:00,210.76,210.76,209.89,210.38,91270.0,193.0225,193.0225,192.2257,192.6745,91270.0
2021-04-16 10:30:00,210.39,210.75,210.16,210.55,25125.0,192.6836,193.0133,192.473,192.8301,25125.0
2021-04-16 11:00:00,210.57,211.27,210.57,210.73,25405.0,192.8485,193.4896,192.8485,192.995,25405.0
2021-04-16 11:30:00,210.72,210.9,210.26,210.48,27631.0,192.9858,193.1507,192.5646,192.766,27631.0
2021-04-16 12:00:00,210.52,210.8,210.5,210.65,25287.0,192.8027,193.0591,192.7844,192.9217,25287.0
2021-04-16 12:30:00,210.68,210.69,209.73,209.85,42502.0,192.9492,192.9584,192.0792,192.1891,42502.0
2021-04-16 13:00:00,209.89,210.0,209.67,209.8,27845.0,192.2257,192.3264,192.0242,192.1433,27845.0
2021-04-16 13:30:00,209.78,209.8,209.31,209.47,29913.0,192.125,192.1433,191.6945,191.841,29913.0
2021-04-16 14:00:00,209.47,209.92,208.9,209.63,59157.0,191.841,192.2532,191.319,191.9876,59157.0
2021-04-16 14:30:00,209.69,210.78,209.68,210.78,91296.0,192.0425,193.0408,192.0334,193.0408,91296.0
2021-04-16 15:00:00,210.82,210.85,209.98,210.61,58413.0,193.0774,193.1049,192.3081,192.8851,58413.0
2021-04-16 15:30:00,210.61,211.15,210.38,210.83,141543.0,192.8851,193.3797,192.6745,193.0866,141543.0
2021-04-19 09:30:00,211.06,211.21,208.22,208.23,38311.0,193.2972,193.4346,190.6962,190.7054,38311.0
2021-04-19 10:00:00,208.32,210.23,208.32,210.03,35059.0,190.7878,192.5371,190.7878,192.3539,35059.0
2021-04-19 10:30:00,209.97,210.45,209.48,209.48,35927.0,192.299,192.7386,191.8502,191.8502,35927.0
2021-04-19 11:00:00,209.32,210.04,209.32,209.94,33615.0,191.7037,192.3631,191.7037,192.2715,33615.0
2021-04-19 11:30:00,210.03,210.21,209.67,210.02,27593.0,192.3539,192.5188,192.0242,192.3448,27593.0
2021-04-19 12:00:00,210.01,210.14,209.44,209.69,31861.0,192.3356,192.4547,191.8136,192.0425,31861.0
2021-04-19 12:30:00,209.47,210.0,209.14,209.41,25511.0,191.841,192.3264,191.5388,191.7861,25511.0
2021-04-19 13:00:00,209.5,209.78,209.32,209.46,33874.0,191.8685,192.125,191.7037,191.8319,33874.0
2021-04-19 13:30:00,209.46,209.6,209.01,209.24,45329.0,191.8319,191.9601,191.4198,191.6304,45329.0
2021-04-19 14:00:00,209.15,209.72,209.0,209.71,25653.0,191.548,192.07,191.4106,192.0608,25653.0
2021-04-19 14:30:00,209.71,209.93,209.41,209.64,25612.0,192.0608,192.2623,191.7861,191.9967,25612.0
2021-04-19 15:00:00,209.58,209.99,209.27,209.49,54638.0,191.9418,192.3173,191.6579,191.8594,54638.0
2021-04-19 15:30:00,209.53,210.1,209.44,209.81,134581.0,191.896,192.418,191.8136,192.1524,134581.0
2021-04-20 09:30:00,209.39,209.72,208.48,208.98,27966.0,191.7678,192.07,190.9344,191.3923,27966.0
2021-04-20 10:00:00,208.91,209.0,208.47,208.76,26166.0,191.3282,191.4106,190.9252,191.1908,26166.0
2021-04-20 10:30:00,208.86,209.46,208.35,209.46,33252.0,191.2824,191.8319,190.8153,191.8319,33252.0
2021-04-20 11:00:00,209.33,209.41,208.7,209.0,17275.0,191.7128,191.7861,191.1358,191.4106,17275.0
2021-04-20 11:30:00,208.88,209.01,208.17,208.47,33233.0,191.3007,191.4198,190.6504,190.9252,33233.0
2021-04-20 12:00:00,208.49,208.79,208.35,208.79,16044.0,190.9435,191.2183,190.8153,191.2183,16044.0
2021-04-20 12:30:00,208.78,208.79,207.51,208.02,25498.0,191.2091,191.2183,190.046,190.5131,25498.0
2021-04-20 13:00:00,207.94,208.45,207.74,208.25,20387.0,190.4398,190.9069,190.2566,190.7237,20387.0
2021-04-20 13:30:00,208.2,208.2,207.58,207.75,15231.0,190.6779,190.6779,190.1101,190.2658,15231.0
2021-04-20 14:00:00,207.69,208.19,207.6,208.03,16776.0,190.2108,190.6688,190.1284,190.5222,16776.0
2021-04-20 14:30:00,208.06,208.39,207.94,208.16,19887.0,190.5497,190.8519,190.4398,190.6413,19887.0
2021-04-20 15:00:00,208.27,209.98,208.18,209.88,85950.0,190.742,192.3081,190.6596,192.2165,85950.0
2021-04-20 15:30:00,209.87,210.4,209.61,210.21,124745.0,192.2074,192.6928,191.9693,192.5188,124745.0
2021-04-21 09:30:00,210.12,210.69,209.49,210.29,62955.0,192.4363,192.9584,191.8594,192.592,62955.0
2021-04-21 10:00:00,210.4,210.89,210.24,210.63,29142.0,192.6928,193.1415,192.5462,192.9034,29142.0
2021-04-21 10:30:00,210.63,211.76,210.45,211.73,50295.0,192.9034,193.9383,192.7386,193.9108,50295.0
2021-04-21 11:00:00,211.75,212.05,211.37,211.88,73691.0,193.9292,194.2039,193.5811,194.0482,73691.0
2021-04-21 11:30:00,211.74,211.82,211.37,211.7,54886.0,193.92,193.9933,193.5811,193.8834,54886.0
2021-04-21 12:00:00,211.73,212.09,211.6,211.96,46883.0,193.9108,194.2405,193.7918,194.1215,46883.0
2021-04-21 12:30:00,211.99,212.06,211.74,211.84,46345.0,194.149,194.2131,193.92,194.0116,46345.0
2021-04-21 13:00:00,211.84,211.94,211.6,211.79,32837.0,194.0116,194.1032,193.7918,193.9658,32837.0
2021-04-21 13:30:00,211.83,211.97,211.79,211.84,25375.0,194.0024,194.1306,193.9658,194.0116,25375.0
2021-04-21 14:00:00,211.85,211.95,211.65,211.78,23197.0,194.0207,194.1123,193.8376,193.9566,23197.0
2021-04-21 14:30:00,211.8,212.15,211.77,211.92,23206.0,193.9749,194.2955,193.9475,194.0849,23206.0
2021-04-21 15:00:00,211.95,212.12,211.72,211.75,27146.0,194.1123,194.268,193.9017,193.9292,27146.0
2021-04-21 15:30:00,211.81,212.21,211.68,212.17,90212.0,193.9841,194.3504,193.865,194.3138,90212.0
2021-04-22 09:30:00,210.96,211.77,210.21,211.7,43266.0,193.2056,193.9475,192.5188,193.8834,43266.0
2021-04-22 10:00:00,211.62,212.2,211.54,211.67,57962.0,193.8101,194.3413,193.7368,193.8559,57962.0
2021-04-22 10:30:00,211.67,212.11,211.66,211.99,58087.0,193.8559,194.2589,193.8467,194.149,58087.0
2021-04-22 11:00:00,211.97,212.1,211.76,212.0,54401.0,194.1306,194.2497,193.9383,194.1581,54401.0
2021-04-22 11:30:00,212.0,212.12,211.9,212.0,13650.0,194.1581,194.268,194.0665,194.1581,13650.0
2021-04-22 12:00:00,212.05,212.06,211.52,211.53,30126.0,194.2039,194.2131,193.7185,193.7277,30126.0
2021-04-22 12:30:00,211.5,211.92,211.5,211.84,20530.0,193.7002,194.0849,193.7002,194.0116,20530.0
2021-04-22 13:00:00,211.82,211.95,210.65,211.91,41101.0,193.9933,194.1123,192.9217,194.0757,41101.0
2021-04-22 13:30:00,211.78,212.03,210.44,210.78,90793.0,193.9566,194.1856,192.7294,193.0408,90793.0
2021-04-22 14:00:00,210.78,211.11,210.67,211.02,38762.0,193.0408,193.343,192.94,193.2606,38762.0
2021-04-22 14:30:00,210.99,211.2,210.42,210.71,25569.0,193.2331,193.4254,192.7111,192.9767,25569.0
2021-04-22 15:00:00,210.61,210.84,209.96,210.45,44553.0,192.8851,193.0957,192.2898,192.7386,44553.0
2021-04-22 15:30:00,210.47,210.77,210.38,210.77,152132.0,192.7569,193.0316,192.6745,193.0316,152132.0
2021-04-23 09:30:00,211.07,211.08,209.8,210.84,51273.0,193.3064,193.3155,192.1433,193.0957,51273.0
2021-04-23 10:00:00,210.83,211.04,209.64,210.11,82744.0,193.0866,193.2789,191.9967,192.4272,82744.0
2021-04-23 10:30:00,209.9,210.44,209.46,209.95,46565.0,192.2349,192.7294,191.8319,192.2806,46565.0
2021-04-23 11:00:00,209.96,210.19,209.13,209.31,122766.0,192.2898,192.5004,191.5297,191.6945,122766.0
2021-04-23 11:30:00,209.25,209.73,209.25,209.53,52523.0,191.6396,192.0792,191.6396,191.896,52523.0
2021-04-23 12:00:00,209.57,209.81,208.65,209.79,33972.0,191.9326,192.1524,191.0901,192.1341,33972.0
2021-04-23 12:30:00,209.79,210.09,209.67,209.99,16989.0,192.1341,192.4089,192.0242,192.3173,16989.0
2021-04-23 13:00:00,210.05,210.28,209.81,210.01,20081.0,192.3722,192.5829,192.1524,192.3356,20081.0
2021-04-23 13:30:00,210.14,210.47,210.06,210.26,13903.0,192.4547,192.7569,192.3814,192.5646,13903.0
2021-04-23 14:00:00,210.28,210.83,210.22,210.7,22620.0,192.5829,193.0866,192.5279,192.9675,22620.0
2021-04-23 14:30:00,210.7,210.95,210.62,210.76,25055.0,192.9675,193.1965,192.8943,193.0225,25055.0
2021-04-23 15:00:00,210.83,211.25,210.78,211.09,38308.0,193.0866,193.4712,193.0408,193.3247,38308.0
2021-04-23 15:30:00,211.13,211.16,210.79,211.01,196733.0,193.3613,193.3888,193.05,193.2514,196733.0
2021-04-26 09:30:00,211.02,211.13,209.12,209.42,42203.0,193.2606,193.3613,191.5205,191.7952,42203.0
2021-04-26 10:00:00,209.41,209.89,209.14,209.26,89569.0,191.7861,192.2257,191.5388,191.6487,89569.0
2021-04-26 10:30:00,209.34,209.41,209.05,209.1,40536.0,191.722,191.7861,191.4564,191.5022,40536.0
2021-04-26 11:00:00,209.09,209.2,208.11,208.42,38857.0,191.493,191.5938,190.5955,190.8794,38857.0
2021-04-26 11:30:00,208.41,208.82,208.33,208.72,23298.0,190.8703,191.2457,190.797,191.1542,23298.0
2021-04-26 12:00:00,208.69,208.69,208.43,208.5,26151.0,191.1267,191.1267,190.8886,190.9527,26151.0
2021-04-26 12:30:00,208.5,208.6,208.11,208.18,31025.0,190.9527,191.0443,190.5955,190.6596,31025.0
2021-04-26 13:00:00,208.17,208.21,207.23,207.53,22521.0,190.6504,190.6871,189.7896,190.0643,22521.0
2021-04-26 13:30:00,207.66,207.88,207.52,207.61,32795.0,190.1834,190.3849,190.0552,190.1376,32795.0
2021-04-26 14:00:00,207.6,207.67,207.05,207.27,33298.0,190.1284,190.1925,189.6247,189.8262,33298.0
2021-04-26 14:30:00,207.27,208.0,207.22,207.86,36267.0,189.8262,190.4948,189.7804,190.3665,36267.0
2021-04-26 15:00:00,207.87,208.0,207.54,207.54,63044.0,190.3757,190.4948,190.0735,190.0735,63044.0
2021-04-26 15:30:00,207.5,207.87,207.38,207.68,137573.0,190.0368,190.3757,189.9269,190.2017,137573.0
2021-04-27 09:30:00,204.86,206.7,203.92,206.07,86246.0,187.619,189.3042,186.7581,188.7272,86246.0
2021-04-27 10:00:00,206.3,207.25,206.25,206.49,70665.0,188.9378,189.8079,188.892,189.1118,70665.0
2021-04-27 10:30:00,206.43,207.5,206.43,207.32,53678.0,189.0569,190.0368,189.0569,189.872,53678.0
2021-04-27 11:00:00,207.35,207.64,206.74,207.02,23678.0,189.8995,190.1651,189.3408,189.5972,23678.0
2021-04-27 11:30:00,206.95,207.26,206.7,206.93,24319.0,189.5331,189.817,189.3042,189.5148,24319.0
2021-04-27 12:00:00,207.01,207.08,206.49,206.72,25934.0,189.5881,189.6522,189.1118,189.3225,25934.0
2021-04-27 12:30:00,206.76,207.11,206.59,207.08,25393.0,189.3591,189.6797,189.2034,189.6522,25393.0
2021-04-27 13:00:00,207.15,207.33,206.89,207.21,18848.0,189.7163,189.8811,189.4782,189.7712,18848.0
2021-04-27 13:30:00,207.08,207.5,207.06,207.3,10844.0,189.6522,190.0368,189.6339,189.8537,10844.0
2021-04-27 14:00:00,207.33,207.58,207.14,207.27,18423.0,189.8811,190.1101,189.7071,189.8262,18423.0
2021-04-27 14:30:00,207.26,208.03,207.21,207.87,45832.0,189.817,190.5222,189.7712,190.3757,45832.0
2021-04-27 15:00:00,207.64,207.99,207.61,207.73,22627.0,190.1651,190.4856,190.1376,190.2475,22627.0
2021-04-27 15:30:00,207.7,208.12,207.58,207.61,122471.0,190.22,190.6047,190.1101,190.1376,122471.0
2021-04-28 09:30:00,208.08,208.08,206.46,206.73,62682.0,190.568,190.568,189.0844,189.3316,62682.0
2021-04-28 10:00:00,206.74,206.99,206.03,206.23,25879.0,189.3408,189.5698,188.6906,188.8737,25879.0
2021-04-28 10:30:00,206.23,206.76,206.03,206.2,23292.0,188.8737,189.3591,188.6906,188.8462,23292.0
2021-04-28 11:00:00,206.22,206.62,205.86,206.07,18325.0,188.8646,189.2309,188.5349,188.7272,18325.0
2021-04-28 11:30:00,205.99,206.04,205.06,205.28,33848.0,188.6539,188.6997,187.8022,188.0037,33848.0
2021-04-28 12:00:00,205.24,205.87,205.19,205.76,36788.0,187.967,188.544,187.9212,188.4433,36788.0
2021-04-28 12:30:00,205.72,205.82,205.39,205.61,28831.0,188.4066,188.4982,188.1044,188.3059,28831.0
2021-04-28 13:00:00,205.61,205.75,205.36,205.7,44394.0,188.3059,188.4341,188.0769,188.3883,44394.0
2021-04-28 13:30:00,205.7,205.91,205.21,205.29,48947.0,188.3883,188.5807,187.9396,188.0128,48947.0
2021-04-28 14:00:00,205.39,205.67,205.06,205.4,46312.0,188.1044,188.3608,187.8022,188.1136,46312.0
2021-04-28 14:30:00,205.35,205.62,205.24,205.38,61589.0,188.0678,188.3151,187.967,188.0953,61589.0
2021-04-28 15:00:00,205.41,205.54,204.91,205.1,47479.0,188.1227,188.2418,187.6648,187.8388,47479.0
2021-04-28 15:30:00,205.14,205.46,204.8,204.93,169566.0,187.8755,188.1685,187.5641,187.6831,169566.0
2021-04-29 09:30:00,206.06,208.27,205.64,207.75,56810.0,188.718,190.742,188.3334,190.2658,56810.0
2021-04-29 10:00:00,207.75,209.85,207.74,208.78,61068.0,190.2658,192.1891,190.2566,191.2091,61068.0
2021-04-29 10:30:00,208.85,209.88,208.73,209.02,55241.0,191.2732,192.2165,191.1633,191.4289,55241.0
2021-04-29 11:00:00,208.98,209.94,208.74,209.42,53806.0,191.3923,192.2715,191.1725,191.7952,53806.0
2021-04-29 11:30:00,209.44,209.78,208.95,209.63,35892.0,191.8136,192.125,191.3648,191.9876,35892.0
2021-04-29 12:00:00,209.63,209.7,209.04,209.29,11322.0,191.9876,192.0517,191.4472,191.6762,11322.0
2021-04-29 12:30:00,209.25,209.28,208.74,209.13,12257.0,191.6396,191.667,191.1725,191.5297,12257.0
2021-04-29 13:00:00,209.15,209.77,208.95,209.56,37148.0,191.548,192.1158,191.3648,191.9235,37148.0
2021-04-29 13:30:00,209.63,209.64,208.99,209.0,16869.0,191.9876,191.9967,191.4014,191.4106,16869.0
2021-04-29 14:00:00,208.97,209.12,208.8,208.88,36782.0,191.3831,191.5205,191.2274,191.3007,36782.0
2021-04-29 14:30:00,208.87,209.72,208.81,209.71,50625.0,191.2915,192.07,191.2366,192.0608,50625.0
2021-04-29 15:00:00,209.71,210.1,209.34,209.34,62995.0,192.0608,192.418,191.722,191.722,62995.0
2021-04-29 15:30:00,209.41,210.06,209.14,209.34,145599.0,191.7861,192.3814,191.5388,191.722,145599.0
2021-04-30 09:30:00,208.56,211.49,206.44,211.02,96110.0,191.0076,193.691,189.066,193.2606,96110.0
2021-04-30 10:00:00,211.17,213.0,209.17,209.28,70904.0,193.398,195.074,191.5663,191.667,70904.0
2021-04-30 10:30:00,209.78,209.78,208.11,209.16,31045.0,192.125,192.125,190.5955,191.5571,31045.0
2021-04-30 11:00:00,208.92,209.49,208.87,208.89,21218.0,191.3373,191.8594,191.2915,191.3099,21218.0
2021-04-30 11:30:00,208.78,208.94,207.83,208.01,25722.0,191.2091,191.3556,190.3391,190.5039,25722.0
2021-04-30 12:00:00,208.06,208.67,207.95,208.43,18807.0,190.5497,191.1084,190.449,190.8886,18807.0
2021-04-30 12:30:00,208.43,208.48,207.12,207.41,36027.0,190.8886,190.9344,189.6888,189.9544,36027.0
2021-04-30 13:00:00,207.42,208.0,207.14,207.93,29818.0,189.9636,190.4948,189.7071,190.4306,29818.0
2021-04-30 13:30:00,207.89,208.17,207.66,207.84,33020.0,190.394,190.6504,190.1834,190.3482,33020.0
2021-04-30 14:00:00,207.75,208.07,207.7,207.89,18946.0,190.2658,190.5589,190.22,190.394,18946.0
2021-04-30 14:30:00,207.87,208.27,207.51,208.27,25507.0,190.3757,190.742,190.046,190.742,25507.0
2021-04-30 15:00:00,208.33,208.42,207.65,208.15,37685.0,190.797,190.8794,190.1742,190.6321,37685.0
2021-04-30 15:30:00,208.16,209.3,208.16,209.24,165359.0,190.6413,191.6853,190.6413,191.6304,165359.0
2021-05-03 09:30:00,208.56,210.38,207.8,209.87,51975.0,191.0076,192.6745,190.3116,192.2074,51975.0
2021-05-03 10:00:00,209.62,209.68,208.79,209.24,34474.0,191.9784,192.0334,191.2183,191.6304,34474.0
2021-05-03 10:30:00,209.18,209.93,208.8,209.73,29170.0,191.5754,192.2623,191.2274,192.0792,29170.0
2021-05-03 11:00:00,209.73,209.73,209.35,209.59,49971.0,192.0792,192.0792,191.7311,191.9509,49971.0
2021-05-03 11:30:00,209.66,210.63,209.66,210.53,48469.0,192.0151,192.9034,192.0151,192.8118,48469.0
2021-05-03 12:00:00,210.51,210.86,209.9,210.22,39377.0,192.7935,193.1141,192.2349,192.5279,39377.0
2021-05-03 12:30:00,210.1,211.39,209.99,211.23,36073.0,192.418,193.5995,192.3173,193.4529,36073.0
2021-05-03 13:00:00,211.21,211.73,210.63,211.67,24634.0,193.4346,193.9108,192.9034,193.8559,24634.0
2021-05-03 13:30:00,211.69,212.08,211.65,211.93,29417.0,193.8742,194.2314,193.8376,194.094,29417.0
2021-05-03 14:00:00,211.93,212.06,211.48,211.87,30178.0,194.094,194.2131,193.6819,194.0391,30178.0
2021-05-03 14:30:00,211.87,212.02,211.6,211.72,27015.0,194.0391,194.1764,193.7918,193.9017,27015.0
2021-05-03 15:00:00,211.75,211.95,211.37,211.6,37187.0,193.9292,194.1123,193.5811,193.7918,37187.0
2021-05-03 15:30:00,211.6,211.86,211.28,211.71,127167.0,193.7918,194.0299,193.4987,193.8925,127167.0
2021-05-04 09:30:00,212.37,214.0,211.91,213.37,57705.0,194.497,195.9898,194.0757,195.4128,57705.0
2021-05-04 10:00:00,213.47,213.51,212.09,212.61,54748.0,195.5044,195.541,194.2405,194.7168,54748.0
2021-05-04 10:30:00,212.52,213.05,212.23,212.79,44083.0,194.6344,195.1197,194.3688,194.8816,44083.0
2021-05-04 11:00:00,212.79,213.23,212.69,213.0,55673.0,194.8816,195.2846,194.79,195.074,55673.0
2021-05-04 11:30:00,213.0,213.31,212.88,213.02,68414.0,195.074,195.3579,194.9641,195.0923,68414.0
2021-05-04 12:00:00,213.0,214.54,212.99,214.44,62785.0,195.074,196.4844,195.0648,196.3928,62785.0
2021-05-04 12:30:00,214.5,214.59,214.07,214.07,52212.0,196.4477,196.5301,196.0539,196.0539,52212.0
2021-05-04 13:00:00,214.14,214.41,213.48,214.4,111294.0,196.118,196.3653,195.5136,196.3561,111294.0
2021-05-04 13:30:00,214.4,214.98,214.3,214.8,58469.0,196.3561,196.8873,196.2645,196.7225,58469.0
2021-05-04 14:00:00,214.75,215.21,214.7,215.03,76960.0,196.6767,197.098,196.6309,196.9331,76960.0
2021-05-04 14:30:00,215.03,215.36,214.97,215.11,56280.0,196.9331,197.2353,196.8782,197.0064,56280.0
2021-05-04 15:00:00,215.07,215.86,214.99,215.84,127579.0,196.9697,197.6933,196.8965,197.6749,127579.0
2021-05-04 15:30:00,215.84,216.85,215.7,216.42,322426.0,197.6749,198.5999,197.5467,198.2061,322426.0
2021-05-05 09:30:00,216.13,216.56,214.69,215.06,69378.0,197.9405,198.3343,196.6217,196.9606,69378.0
2021-05-05 10:00:00,215.06,215.17,214.58,215.0,93907.0,196.9606,197.0613,196.521,196.9056,93907.0
2021-05-05 10:30:00,214.98,215.68,214.78,215.59,39650.0,196.8873,197.5284,196.7042,197.446,39650.0
2021-05-05 11:00:00,215.59,216.91,215.58,216.61,73561.0,197.446,198.6549,197.4368,198.3801,73561.0
2021-05-05 11:30:00,216.55,216.98,216.08,216.8,64680.0,198.3252,198.719,197.8947,198.5542,64680.0
2021-05-05 12:00:00,216.8,216.96,216.62,216.8,66456.0,198.5542,198.7007,198.3893,198.5542,66456.0
2021-05-05 12:30:00,216.8,216.89,216.64,216.81,22954.0,198.5542,198.6366,198.4076,198.5633,22954.0
2021-05-05 13:00:00,216.8,216.8,216.58,216.63,24320.0,198.5542,198.5542,198.3527,198.3985,24320.0
2021-05-05 13:30:00,216.69,217.31,216.63,217.18,37302.0,198.4534,199.0212,198.3985,198.9022,37302.0
2021-05-05 14:00:00,217.19,217.46,217.1,217.46,31128.0,198.9113,199.1586,198.8289,199.1586,31128.0
2021-05-05 14:30:00,217.46,217.98,217.46,217.91,40976.0,199.1586,199.6348,199.1586,199.5707,40976.0
2021-05-05 15:00:00,217.9,217.99,217.66,217.83,47371.0,199.5616,199.644,199.3418,199.4975,47371.0
2021-05-05 15:30:00,217.84,217.9,217.01,217.67,160245.0,199.5066,199.5616,198.7465,199.3509,160245.0
2021-05-06 09:30:00,218.33,219.62,217.5,218.21,65924.0,199.9554,201.1368,199.1952,199.8455,65924.0
2021-05-06 10:00:00,218.17,218.44,217.73,218.22,46888.0,199.8089,200.0561,199.4059,199.8546,46888.0
2021-05-06 10:30:00,218.21,218.5,218.09,218.16,47569.0,199.8455,200.1111,199.7356,199.7997,47569.0
2021-05-06 11:00:00,218.21,218.5,218.15,218.19,34692.0,199.8455,200.1111,199.7905,199.8272,34692.0
2021-05-06 11:30:00,218.19,218.75,218.17,218.21,40559.0,199.8272,200.34,199.8089,199.8455,40559.0
2021-05-06 12:00:00,218.22,218.36,217.39,217.42,42795.0,199.8546,199.9829,199.0945,199.122,42795.0
2021-05-06 12:30:00,217.38,217.93,217.37,217.71,41600.0,199.0853,199.589,199.0762,199.3876,41600.0
2021-05-06 13:00:00,217.68,218.03,217.3,217.61,53944.0,199.3601,199.6806,199.0121,199.296,53944.0
2021-05-06 13:30:00,217.56,217.82,217.24,217.25,26961.0,199.2502,199.4883,198.9571,198.9663,26961.0
2021-05-06 14:00:00,217.24,217.32,216.64,217.2,29678.0,198.9571,199.0304,198.4076,198.9205,29678.0
2021-05-06 14:30:00,217.11,217.28,216.17,216.31,30994.0,198.8381,198.9938,197.9772,198.1054,30994.0
2021-05-06 15:00:00,216.39,216.43,215.75,216.18,51461.0,198.1787,198.2153,197.5925,197.9863,51461.0
2021-05-06 15:30:00,216.2,217.34,216.18,216.95,145433.0,198.0046,199.0487,197.9863,198.6915,145433.0
2021-05-07 09:30:00,215.99,216.72,215.76,216.06,36628.0,197.8123,198.4809,197.6017,197.8764,36628.0
2021-05-07 10:00:00,216.23,217.8,216.22,217.73,27996.0,198.0321,199.47,198.023,199.4059,27996.0
2021-05-07 10:30:00,217.88,218.68,217.7,217.95,39675.0,199.5433,200.2759,199.3784,199.6074,39675.0
2021-05-07 11:00:00,218.01,218.65,218.0,218.27,35825.0,199.6623,200.2485,199.6532,199.9004,35825.0
2021-05-07 11:30:00,218.26,218.31,217.67,217.73,20324.0,199.8913,199.9371,199.3509,199.4059,20324.0
2021-05-07 12:00:00,217.79,217.82,217.24,217.67,38960.0,199.4608,199.4883,198.9571,199.3509,38960.0
2021-05-07 12:30:00,217.7,218.17,217.42,218.17,27675.0,199.3784,199.8089,199.122,199.8089,27675.0
2021-05-07 13:00:00,218.27,218.44,218.06,218.21,32142.0,199.9004,200.0561,199.7081,199.8455,32142.0
2021-05-07 13:30:00,218.26,219.09,218.25,219.08,23457.0,199.8913,200.6514,199.8821,200.6423,23457.0
2021-05-07 14:00:00,219.15,219.71,219.1,219.61,33076.0,200.7064,201.2192,200.6606,201.1277,33076.0
2021-05-07 14:30:00,219.61,219.61,218.8,218.87,56607.0,201.1277,201.1277,200.3858,200.4499,56607.0
2021-05-07 15:00:00,218.92,219.78,218.9,219.28,95384.0,200.4957,201.2834,200.4774,200.8254,95384.0
2021-05-07 15:30:00,219.25,219.59,218.93,219.25,217713.0,200.798,201.1093,200.5049,200.798,217713.0
2021-05-10 09:30:00,220.0,221.49,219.38,220.74,73679.0,201.4848,202.8494,200.917,202.1626,73679.0
2021-05-10 10:00:00,220.79,221.18,220.03,220.23,44791.0,202.2084,202.5655,201.5123,201.6955,44791.0
2021-05-10 10:30:00,220.26,220.41,219.47,219.66,48513.0,201.723,201.8603,200.9994,201.1735,48513.0
2021-05-10 11:00:00,219.7,220.47,219.61,220.27,65184.0,201.2101,201.9153,201.1277,201.7321,65184.0
2021-05-10 11:30:00,220.26,220.84,220.17,220.7,30078.0,201.723,202.2541,201.6405,202.1259,30078.0
2021-05-10 12:00:00,220.75,220.99,220.35,220.84,23496.0,202.1717,202.3915,201.8054,202.2541,23496.0
2021-05-10 12:30:00,220.63,220.96,220.01,220.09,30086.0,202.0618,202.364,201.494,201.5673,30086.0
2021-05-10 13:00:00,220.08,220.23,219.79,220.14,35105.0,201.5581,201.6955,201.2925,201.6131,35105.0
2021-05-10 13:30:00,220.08,220.46,219.97,220.21,30535.0,201.5581,201.9061,201.4574,201.6772,30535.0
2021-05-10 14:00:00,220.22,220.6,219.64,219.86,52891.0,201.6863,202.0343,201.1551,201.3566,52891.0
2021-05-10 14:30:00,219.86,219.86,218.59,219.12,36458.0,201.3566,201.3566,200.1935,200.6789,36458.0
2021-05-10 15:00:00,219.12,219.15,218.74,218.92,42218.0,200.6789,200.7064,200.3309,200.4957,42218.0
2021-05-10 15:30:00,218.87,218.95,217.0,217.02,198998.0,200.4499,200.5232,198.7373,198.7556,198998.0
2021-05-11 09:30:00,216.96,216.96,215.16,215.51,46248.0,198.7007,198.7007,197.0522,197.3727,46248.0
2021-05-11 10:00:00,215.59,216.11,214.6,214.74,44257.0,197.446,197.9222,196.5393,196.6675,44257.0
2021-05-11 10:30:00,214.84,214.98,213.27,213.57,40225.0,196.7591,196.8873,195.3212,195.596,40225.0
2021-05-11 11:00:00,213.58,214.08,213.12,213.56,46482.0,195.6051,196.0631,195.1839,195.5868,46482.0
2021-05-11 11:30:00,213.62,214.5,213.05,213.49,35310.0,195.6418,196.4477,195.1197,195.5227,35310.0
2021-05-11 12:00:00,213.45,213.55,213.03,213.12,23380.0,195.4861,195.5777,195.1014,195.1839,23380.0
2021-05-11 12:30:00,213.06,213.06,212.04,212.57,23949.0,195.1289,195.1289,194.1948,194.6801,23949.0
2021-05-11 13:00:00,212.51,212.68,212.15,212.57,25353.0,194.6252,194.7809,194.2955,194.6801,25353.0
2021-05-11 13:30:00,212.67,213.36,212.63,213.35,23358.0,194.7717,195.4037,194.7351,195.3945,23358.0
2021-05-11 14:00:00,213.39,213.65,212.67,213.22,25394.0,195.4311,195.6693,194.7717,195.2754,25394.0
2021-05-11 14:30:00,213.14,213.19,212.32,212.68,17172.0,195.2022,195.248,194.4512,194.7809,17172.0
2021-05-11 15:00:00,212.69,213.1,212.48,213.09,28341.0,194.79,195.1655,194.5977,195.1564,28341.0
2021-05-11 15:30:00,213.03,213.37,212.52,213.34,109517.0,195.1014,195.4128,194.6344,195.3853,109517.0
2021-05-12 09:30:00,213.73,214.85,213.02,214.28,47121.0,195.7425,196.7683,195.0923,196.2462,47121.0
2021-05-12 10:00:00,214.34,215.11,213.87,214.52,33415.0,196.3012,197.0064,195.8707,196.466,33415.0
2021-05-12 10:30:00,214.53,214.53,213.32,213.76,37320.0,196.4752,196.4752,195.367,195.77,37320.0
2021-05-12 11:00:00,213.68,213.99,213.5,213.98,19672.0,195.6967,195.9806,195.5319,195.9715,19672.0
2021-05-12 11:30:00,214.06,214.26,213.15,213.33,22062.0,196.0447,196.2279,195.2113,195.3762,22062.0
2021-05-12 12:00:00,213.22,213.31,212.79,213.24,28579.0,195.2754,195.3579,194.8816,195.2938,28579.0
2021-05-12 12:30:00,213.28,213.3,212.71,212.97,20276.0,195.3304,195.3487,194.8084,195.0465,20276.0
2021-05-12 13:00:00,212.94,213.02,212.4,212.5,25427.0,195.019,195.0923,194.5245,194.616,25427.0
2021-05-12 13:30:00,212.45,212.62,211.96,212.57,25210.0,194.5702,194.7259,194.1215,194.6801,25210.0
2021-05-12 14:00:00,212.45,212.57,212.13,212.37,23309.0,194.5702,194.6801,194.2772,194.497,23309.0
2021-05-12 14:30:00,212.37,213.41,212.2,213.33,27424.0,194.497,195.4495,194.3413,195.3762,27424.0
2021-05-12 15:00:00,213.29,213.45,212.15,212.31,44417.0,195.3396,195.4861,194.2955,194.442,44417.0
2021-05-12 15:30:00,212.26,212.26,211.01,211.06,90693.0,194.3962,194.3962,193.2514,193.2972,90693.0
2021-05-13 09:30:00,210.47,212.75,209.89,212.14,42029.0,192.7569,194.845,192.2257,194.2863,42029.0
2021-05-13 10:00:00,212.34,213.26,212.13,213.26,20692.0,194.4695,195.3121,194.2772,195.3121,20692.0
2021-05-13 10:30:00,213.38,214.08,212.79,214.05,23685.0,195.422,196.0631,194.8816,196.0356,23685.0
2021-05-13 11:00:00,214.03,214.08,213.2,213.2,21771.0,196.0173,196.0631,195.2571,195.2571,21771.0
2021-05-13 11:30:00,213.26,213.85,213.11,213.36,17094.0,195.3121,195.8524,195.1747,195.4037,17094.0
2021-05-13 12:00:00,213.43,213.85,213.34,213.49,22724.0,195.4678,195.8524,195.3853,195.5227,22724.0
2021-05-13 12:30:00,213.57,214.17,213.46,214.06,18181.0,195.596,196.1455,195.4952,196.0447,18181.0
2021-05-13 13:00:00,213.96,214.5,213.68,214.01,22765.0,195.9532,196.4477,195.6967,195.999,22765.0
2021-05-13 13:30:00,214.11,214.76,214.06,214.74,46343.0,196.0905,196.6858,196.0447,196.6675,46343.0
2021-05-13 14:00:00,214.74,215.46,214.69,215.29,26816.0,196.6675,197.3269,196.6217,197.1712,26816.0
2021-05-13 14:30:00,215.39,215.78,215.17,215.63,26080.0,197.2628,197.62,197.0613,197.4826,26080.0
2021-05-13 15:00:00,215.71,215.97,214.98,215.83,33707.0,197.5559,197.794,196.8873,197.6658,33707.0
2021-05-13 15:30:00,215.94,215.94,214.57,214.63,123143.0,197.7665,197.7665,196.5118,196.5668,123143.0
2021-05-14 09:30:00,215.74,216.02,214.67,214.83,37017.0,197.5834,197.8398,196.6034,196.7499,37017.0
2021-05-14 10:00:00,214.94,215.47,214.17,214.89,37251.0,196.8507,197.3361,196.1455,196.8049,37251.0
2021-05-14 10:30:00,214.9,215.42,214.68,215.17,22704.0,196.8141,197.2903,196.6126,197.0613,22704.0
2021-05-14 11:00:00,215.2,215.96,214.97,215.95,24148.0,197.0888,197.7848,196.8782,197.7757,24148.0
2021-05-14 11:30:00,215.99,216.03,215.64,215.9,24524.0,197.8123,197.849,197.4918,197.7299,24524.0
2021-05-14 12:00:00,215.96,216.39,215.86,216.32,17547.0,197.7848,198.1787,197.6933,198.1145,17547.0
2021-05-14 12:30:00,216.36,216.7,216.26,216.65,14393.0,198.1512,198.4626,198.0596,198.4168,14393.0
2021-05-14 13:00:00,216.71,217.03,216.43,216.59,15685.0,198.4717,198.7648,198.2153,198.3618,15685.0
2021-05-14 13:30:00,216.58,216.93,216.52,216.63,29261.0,198.3527,198.6732,198.2977,198.3985,29261.0
2021-05-14 14:00:00,216.67,216.89,216.59,216.86,26695.0,198.4351,198.6366,198.3618,198.6091,26695.0
2021-05-14 14:30:00,216.87,217.25,216.86,217.12,19402.0,198.6183,198.9663,198.6091,198.8472,19402.0
2021-05-14 15:00:00,217.14,217.28,216.77,217.15,23969.0,198.8655,198.9938,198.5267,198.8747,23969.0
2021-05-14 15:30:00,217.16,217.65,216.86,217.01,106821.0,198.8839,199.3326,198.6091,198.7465,106821.0
2021-05-17 09:30:00,216.64,217.53,216.0,216.27,21234.0,198.4076,199.2227,197.8215,198.0688,21234.0
2021-05-17 10:00:00,216.18,216.79,216.0,216.0,28055.0,197.9863,198.545,197.8215,197.8215,28055.0
2021-05-17 10:30:00,215.75,216.25,215.52,215.99,22279.0,197.5925,198.0504,197.3819,197.8123,22279.0
2021-05-17 11:00:00,216.05,216.68,215.91,216.36,34717.0,197.8673,198.4442,197.7391,198.1512,34717.0
2021-05-17 11:30:00,216.31,217.1,216.17,217.08,28001.0,198.1054,198.8289,197.9772,198.8106,28001.0
2021-05-17 12:00:00,216.98,217.93,216.96,217.7,23420.0,198.719,199.589,198.7007,199.3784,23420.0
2021-05-17 12:30:00,217.76,218.05,217.66,218.03,43754.0,199.4334,199.699,199.3418,199.6806,43754.0
2021-05-17 13:00:00,218.0,218.2,217.85,218.06,41698.0,199.6532,199.8363,199.5158,199.7081,41698.0
2021-05-17 13:30:00,218.03,218.42,217.9,218.28,33791.0,199.6806,200.0378,199.5616,199.9096,33791.0
2021-05-17 14:00:00,218.24,218.37,217.97,218.29,50242.0,199.873,199.992,199.6257,199.9188,50242.0
2021-05-17 14:30:00,218.24,218.58,217.99,218.51,40260.0,199.873,200.1843,199.644,200.1202,40260.0
2021-05-17 15:00:00,218.51,218.65,218.35,218.52,47750.0,200.1202,200.2485,199.9737,200.1294,47750.0
2021-05-17 15:30:00,218.52,218.65,218.03,218.08,157720.0,200.1294,200.2485,199.6806,199.7264,157720.0
2021-05-18 09:30:00,216.86,217.85,216.47,216.97,49740.0,198.6091,199.5158,198.2519,198.7098,49740.0
2021-05-18 10:00:00,217.16,217.29,216.39,217.11,30683.0,198.8839,199.0029,198.1787,198.8381,30683.0
2021-05-18 10:30:00,217.11,217.31,216.56,217.02,35892.0,198.8381,199.0212,198.3343,198.7556,35892.0
2021-05-18 11:00:00,217.03,217.36,216.48,216.48,63452.0,198.7648,199.067,198.2611,198.2611,63452.0
2021-05-18 11:30:00,216.47,216.52,215.9,216.14,67249.0,198.2519,198.2977,197.7299,197.9497,67249.0
2021-05-18 12:00:00,216.06,216.79,215.99,216.41,27741.0,197.8764,198.545,197.8123,198.197,27741.0
2021-05-18 12:30:00,216.41,216.74,216.08,216.65,36072.0,198.197,198.4992,197.8947,198.4168,36072.0
2021-05-18 13:00:00,216.65,217.11,216.64,216.86,28942.0,198.4168,198.8381,198.4076,198.6091,28942.0
2021-05-18 13:30:00,216.81,217.13,216.37,216.43,32311.0,198.5633,198.8564,198.1603,198.2153,32311.0
2021-05-18 14:00:00,216.42,216.66,215.93,216.07,39216.0,198.2061,198.4259,197.7574,197.8856,39216.0
2021-05-18 14:30:00,216.02,216.46,215.91,216.46,36498.0,197.8398,198.2428,197.7391,198.2428,36498.0
2021-05-18 15:00:00,216.46,216.65,216.14,216.15,53683.0,198.2428,198.4168,197.9497,197.9589,53683.0
2021-05-18 15:30:00,216.14,216.32,214.82,214.89,118819.0,197.9497,198.1145,196.7408,196.8049,118819.0
2021-05-19 09:30:00,213.75,213.96,209.94,212.84,87018.0,195.7608,195.9532,192.2715,194.9274,87018.0
2021-05-19 10:00:00,212.82,213.2,211.49,211.8,72609.0,194.9091,195.2571,193.691,193.9749,72609.0
2021-05-19 10:30:00,211.82,212.42,211.35,212.26,39167.0,193.9933,194.5428,193.5628,194.3962,39167.0
2021-05-19 11:00:00,212.25,213.03,212.01,212.95,27173.0,194.3871,195.1014,194.1673,195.0282,27173.0
2021-05-19 11:30:00,212.92,212.98,212.02,212.79,16721.0,195.0007,195.0556,194.1764,194.8816,16721.0
2021-05-19 12:00:00,212.91,213.61,212.81,213.41,28605.0,194.9915,195.6326,194.8999,195.4495,28605.0
2021-05-19 12:30:00,213.4,214.43,213.4,214.33,25417.0,195.4403,196.3836,195.4403,196.292,25417.0
2021-05-19 13:00:00,214.33,214.66,214.06,214.21,13663.0,196.292,196.5943,196.0447,196.1821,13663.0
2021-05-19 13:30:00,214.21,214.29,213.66,213.66,22390.0,196.1821,196.2554,195.6784,195.6784,22390.0
2021-05-19 14:00:00,213.79,213.9,212.54,213.54,22163.0,195.7975,195.8982,194.6527,195.5685,22163.0
2021-05-19 14:30:00,213.5,213.71,212.8,213.35,19764.0,195.5319,195.7242,194.8908,195.3945,19764.0
2021-05-19 15:00:00,213.22,214.42,213.07,214.26,44127.0,195.2754,196.3745,195.1381,196.2279,44127.0
2021-05-19 15:30:00,214.36,214.44,213.83,214.34,123559.0,196.3195,196.3928,195.8341,196.3012,123559.0
2021-05-20 09:30:00,214.64,216.24,214.64,215.09,53595.0,196.5759,198.0413,196.5759,196.9881,53595.0
2021-05-20 10:00:00,215.16,215.8,215.06,215.41,37229.0,197.0522,197.6383,196.9606,197.2811,37229.0
2021-05-20 10:30:00,215.41,215.56,215.09,215.27,72492.0,197.2811,197.4185,196.9881,197.1529,72492.0
2021-05-20 11:00:00,215.38,216.14,215.2,216.09,60921.0,197.2537,197.9497,197.0888,197.9039,60921.0
2021-05-20 11:30:00,216.14,216.83,215.99,216.43,21288.0,197.9497,198.5816,197.8123,198.2153,21288.0
2021-05-20 12:00:00,216.46,216.56,216.18,216.26,18424.0,198.2428,198.3343,197.9863,198.0596,18424.0
2021-05-20 12:30:00,216.32,216.59,215.73,216.59,15219.0,198.1145,198.3618,197.5742,198.3618,15219.0
2021-05-20 13:00:00,216.55,216.68,216.17,216.38,13099.0,198.3252,198.4442,197.9772,198.1695,13099.0
2021-05-20 13:30:00,216.47,216.6,216.25,216.46,15281.0,198.2519,198.371,198.0504,198.2428,15281.0
2021-05-20 14:00:00,216.49,216.54,216.28,216.45,18970.0,198.2702,198.316,198.0779,198.2336,18970.0
2021-05-20 14:30:00,216.45,216.62,216.3,216.41,38927.0,198.2336,198.3893,198.0962,198.197,38927.0
2021-05-20 15:00:00,216.34,216.55,216.25,216.43,43253.0,198.1329,198.3252,198.0504,198.2153,43253.0
2021-05-20 15:30:00,216.41,216.53,215.78,216.23,154998.0,198.197,198.3069,197.62,198.0321,154998.0
2021-05-21 09:30:00,217.15,219.44,217.15,218.79,84831.0,198.8747,200.972,198.8747,200.3767,84831.0
2021-05-21 10:00:00,218.79,218.79,217.62,217.71,35145.0,200.3767,200.3767,199.3051,199.3876,35145.0
2021-05-21 10:30:00,217.66,217.92,217.12,217.19,67010.0,199.3418,199.5799,198.8472,198.9113,67010.0
2021-05-21 11:00:00,217.21,217.68,217.13,217.38,29839.0,198.9296,199.3601,198.8564,199.0853,29839.0
2021-05-21 11:30:00,217.41,217.6,216.76,216.87,32460.0,199.1128,199.2868,198.5175,198.6183,32460.0
2021-05-21 12:00:00,216.9,216.93,216.0,216.22,24519.0,198.6457,198.6732,197.8215,198.023,24519.0
2021-05-21 12:30:00,216.27,216.37,215.48,215.5,29328.0,198.0688,198.1603,197.3452,197.3636,29328.0
2021-05-21 13:00:00,215.53,216.2,215.49,216.02,22836.0,197.391,198.0046,197.3544,197.8398,22836.0
2021-05-21 13:30:00,216.02,216.27,215.95,215.95,22326.0,197.8398,198.0688,197.7757,197.7757,22326.0
2021-05-21 14:00:00,215.95,216.51,215.87,216.44,26510.0,197.7757,198.2886,197.7024,198.2244,26510.0
2021-05-21 14:30:00,216.44,216.95,216.32,216.93,21559.0,198.2244,198.6915,198.1145,198.6732,21559.0
2021-05-21 15:00:00,216.89,217.05,216.69,216.8,35316.0,198.6366,198.7831,198.4534,198.5542,35316.0
2021-05-21 15:30:00,216.75,216.75,215.87,215.95,85576.0,198.5084,198.5084,197.7024,197.7757,85576.0
2021-05-24 09:30:00,217.13,217.84,216.09,216.77,24363.0,198.8564,199.5066,197.9039,198.5267,24363.0
2021-05-24 10:00:00,216.76,217.18,216.09,216.22,22570.0,198.5175,198.9022,197.9039,198.023,22570.0
2021-05-24 10:30:00,216.16,216.3,215.69,215.94,24557.0,197.968,198.0962,197.5376,197.7665,24557.0
2021-05-24 11:00:00,215.94,216.01,215.5,215.93,17682.0,197.7665,197.8306,197.3636,197.7574,17682.0
2021-05-24 11:30:00,216.02,216.07,215.67,215.87,26681.0,197.8398,197.8856,197.5193,197.7024,26681.0
2021-05-24 12:00:00,215.9,216.03,215.78,215.87,30032.0,197.7299,197.849,197.62,197.7024,30032.0
2021-05-24 12:30:00,215.85,216.03,215.65,215.65,10238.0,197.6841,197.849,197.5009,197.5009,10238.0
2021-05-24 13:00:00,215.7,215.81,215.44,215.71,11449.0,197.5467,197.6475,197.3086,197.5559,11449.0
2021-05-24 13:30:00,215.74,215.94,215.74,215.94,9143.0,197.5834,197.7665,197.5834,197.7665,9143.0
2021-05-24 14:00:00,215.94,216.46,215.87,216.34,17565.0,197.7665,198.2428,197.7024,198.1329,17565.0
2021-05-24 14:30:00,216.45,216.71,216.42,216.63,26431.0,198.2336,198.4717,198.2061,198.3985,26431.0
2021-05-24 15:00:00,216.57,217.01,216.57,216.92,23884.0,198.3435,198.7465,198.3435,198.6641,23884.0
2021-05-24 15:30:00,216.92,217.06,216.24,216.29,106551.0,198.6641,198.7923,198.0413,198.0871,106551.0
2021-05-25 09:30:00,216.72,217.84,216.58,217.43,37188.0,198.4809,199.5066,198.3527,199.1311,37188.0
2021-05-25 10:00:00,217.43,217.61,216.89,217.02,33044.0,199.1311,199.296,198.6366,198.7556,33044.0
2021-05-25 10:30:00,217.03,217.04,216.37,216.76,35290.0,198.7648,198.774,198.1603,198.5175,35290.0
2021-05-25 11:00:00,216.74,216.88,216.24,216.4,23852.0,198.4992,198.6274,198.0413,198.1878,23852.0
2021-05-25 11:30:00,216.48,216.67,216.24,216.57,23800.0,198.2611,198.4351,198.0413,198.3435,23800.0
2021-05-25 12:00:00,216.62,217.06,216.58,216.99,25643.0,198.3893,198.7923,198.3527,198.7282,25643.0
2021-05-25 12:30:00,216.96,217.06,216.82,216.97,23246.0,198.7007,198.7923,198.5725,198.7098,23246.0
2021-05-25 13:00:00,216.92,216.93,216.57,216.76,19581.0,198.6641,198.6732,198.3435,198.5175,19581.0
2021-05-25 13:30:00,216.76,216.8,216.33,216.33,19479.0,198.5175,198.5542,198.1237,198.1237,19479.0
2021-05-25 14:00:00,216.4,216.62,216.29,216.47,22548.0,198.1878,198.3893,198.0871,198.2519,22548.0
2021-05-25 14:30:00,216.45,216.94,216.43,216.67,28655.0,198.2336,198.6824,198.2153,198.4351,28655.0
2021-05-25 15:00:00,216.65,216.82,216.27,216.61,28830.0,198.4168,198.5725,198.0688,198.3801,28830.0
2021-05-25 15:30:00,216.63,216.96,216.12,216.64,97843.0,198.3985,198.7007,197.9314,198.4076,97843.0
2021-05-26 09:30:00,215.92,216.98,214.63,214.98,61111.0,197.7482,198.719,196.5668,196.8873,61111.0
2021-05-26 10:00:00,214.93,215.14,214.19,214.58,51381.0,196.8415,197.0339,196.1638,196.521,51381.0
2021-05-26 10:30:00,214.62,214.8,214.01,214.52,31598.0,196.5576,196.7225,195.999,196.466,31598.0
2021-05-26 11:00:00,214.67,215.03,214.3,214.83,27089.0,196.6034,196.9331,196.2645,196.7499,27089.0
2021-05-26 11:30:00,214.83,215.11,214.55,214.99,21802.0,196.7499,197.0064,196.4935,196.8965,21802.0
2021-05-26 12:00:00,214.99,215.18,214.6,214.6,19089.0,196.8965,197.0705,196.5393,196.5393,19089.0
2021-05-26 12:30:00,214.53,214.57,214.18,214.54,22660.0,196.4752,196.5118,196.1546,196.4844,22660.0
2021-05-26 13:00:00,214.47,214.72,214.41,214.59,16189.0,196.4202,196.6492,196.3653,196.5301,16189.0
2021-05-26 13:30:00,214.58,214.64,214.14,214.14,20452.0,196.521,196.5759,196.118,196.118,20452.0
2021-05-26 14:00:00,214.15,214.49,213.94,214.42,50017.0,196.1272,196.4386,195.9348,196.3745,50017.0
2021-05-26 14:30:00,214.3,214.42,214.1,214.15,50427.0,196.2645,196.3745,196.0814,196.1272,50427.0
2021-05-26 15:00:00,214.15,214.73,214.09,214.67,57130.0,196.1272,196.6584,196.0722,196.6034,57130.0
2021-05-26 15:30:00,214.67,215.18,214.61,214.88,105184.0,196.6034,197.0705,196.5485,196.7957,105184.0
2021-05-27 09:30:00,217.0,218.0,216.5,217.56,45362.0,198.7373,199.6532,198.2794,199.2502,45362.0
2021-05-27 10:00:00,217.61,217.82,217.0,217.16,74909.0,199.296,199.4883,198.7373,198.8839,74909.0
2021-05-27 10:30:00,217.14,217.14,216.07,216.15,49862.0,198.8655,198.8655,197.8856,197.9589,49862.0
2021-05-27 11:00:00,216.11,216.61,215.96,216.34,28429.0,197.9222,198.3801,197.7848,198.1329,28429.0
2021-05-27 11:30:00,216.28,216.88,216.24,216.71,33664.0,198.0779,198.6274,198.0413,198.4717,33664.0
2021-05-27 12:00:00,216.7,217.14,216.53,216.79,27159.0,198.4626,198.8655,198.3069,198.545,27159.0
2021-05-27 12:30:00,216.84,217.14,216.36,216.36,31562.0,198.5908,198.8655,198.1512,198.1512,31562.0
2021-05-27 13:00:00,216.31,216.61,216.21,216.42,24628.0,198.1054,198.3801,198.0138,198.2061,24628.0
2021-05-27 13:30:00,216.41,217.21,216.2,217.2,32108.0,198.197,198.9296,198.0046,198.9205,32108.0
2021-05-27 14:00:00,217.19,218.07,217.09,218.03,41814.0,198.9113,199.7173,198.8197,199.6806,41814.0
2021-05-27 14:30:00,218.02,218.08,217.56,217.81,36992.0,199.6715,199.7264,199.2502,199.4791,36992.0
2021-05-27 15:00:00,217.81,218.1,217.37,217.99,48821.0,199.4791,199.7447,199.0762,199.644,48821.0
2021-05-27 15:30:00,217.96,219.36,217.91,218.87,235319.0,199.6165,200.8987,199.5707,200.4499,235319.0
2021-05-28 09:30:00,218.49,219.3,218.16,219.11,47093.0,201.0379,201.7832,200.7343,201.6084,47093.0
2021-05-28 10:00:00,219.08,219.14,217.98,217.99,45854.0,201.5808,201.636,200.5687,200.5779,45854.0
2021-05-28 10:30:00,218.02,218.39,217.82,218.38,39278.0,200.6055,200.9459,200.4214,200.9367,39278.0
2021-05-28 11:00:00,218.4,218.64,218.13,218.14,22240.0,200.9551,201.1759,200.7067,200.7159,22240.0
2021-05-28 11:30:00,218.13,218.13,217.72,217.85,24596.0,200.7067,200.7067,200.3294,200.449,24596.0
2021-05-28 12:00:00,217.85,218.07,217.68,217.75,19900.0,200.449,200.6515,200.2926,200.357,19900.0
2021-05-28 12:30:00,217.8,218.03,217.55,217.55,19574.0,200.403,200.6147,200.173,200.173,19574.0
2021-05-28 13:00:00,217.68,217.68,217.08,217.51,20098.0,200.2926,200.2926,199.7405,200.1362,20098.0
2021-05-28 13:30:00,217.51,217.66,217.25,217.59,29439.0,200.1362,200.2742,199.897,200.2098,29439.0
2021-05-28 14:00:00,217.6,217.72,217.49,217.59,19537.0,200.219,200.3294,200.1178,200.2098,19537.0
2021-05-28 14:30:00,217.59,217.92,217.39,217.85,31505.0,200.2098,200.5134,200.0258,200.449,31505.0
2021-05-28 15:00:00,217.85,218.07,217.72,217.89,40776.0,200.449,200.6515,200.3294,200.4858,40776.0
2021-05-28 15:30:00,217.89,218.21,217.66,218.1,144733.0,200.4858,200.7803,200.2742,200.6791,144733.0
2021-06-01 09:30:00,219.48,220.75,218.17,219.93,59180.0,201.9488,203.1174,200.7435,202.3629,59180.0
2021-06-01 10:00:00,219.81,220.27,219.47,219.79,37397.0,202.2525,202.6757,201.9396,202.2341,37397.0
2021-06-01 10:30:00,219.79,219.96,219.21,219.45,36407.0,202.2341,202.3905,201.7004,201.9212,36407.0
2021-06-01 11:00:00,219.45,219.67,218.97,219.33,23033.0,201.9212,202.1237,201.4796,201.8108,23033.0
2021-06-01 11:30:00,219.3,219.41,218.94,219.3,21142.0,201.7832,201.8844,201.452,201.7832,21142.0
2021-06-01 12:00:00,219.09,219.24,218.4,218.57,30184.0,201.59,201.728,200.9551,201.1115,30184.0
2021-06-01 12:30:00,218.54,218.58,217.56,217.86,30738.0,201.0839,201.1207,200.1822,200.4582,30738.0
2021-06-01 13:00:00,217.83,217.9,216.83,216.83,28380.0,200.4306,200.495,199.5105,199.5105,28380.0
2021-06-01 13:30:00,216.8,216.96,216.59,216.91,25248.0,199.4829,199.6301,199.2897,199.5841,25248.0
2021-06-01 14:00:00,216.94,217.77,216.93,217.77,37927.0,199.6117,200.3754,199.6025,200.3754,37927.0
2021-06-01 14:30:00,217.75,217.87,217.45,217.6,40812.0,200.357,200.4674,200.081,200.219,40812.0
2021-06-01 15:00:00,217.55,217.73,217.41,217.64,30574.0,200.173,200.3386,200.0442,200.2558,30574.0
2021-06-01 15:30:00,217.64,217.71,216.89,217.19,138359.0,200.2558,200.3202,199.5657,199.8418,138359.0
2021-06-02 09:30:00,218.37,218.67,216.58,217.4,46388.0,200.9275,201.2035,199.2805,200.035,46388.0
2021-06-02 10:00:00,217.4,218.22,217.24,218.15,50737.0,200.035,200.7895,199.8878,200.7251,50737.0
2021-06-02 10:30:00,218.08,218.14,217.59,218.02,43524.0,200.6607,200.7159,200.2098,200.6055,43524.0
2021-06-02 11:00:00,218.11,219.64,218.02,219.55,38034.0,200.6883,202.0961,200.6055,202.0133,38034.0
2021-06-02 11:30:00,219.54,219.54,218.16,218.22,32539.0,202.004,202.004,200.7343,200.7895,32539.0
2021-06-02 12:00:00,218.07,218.23,217.54,217.73,37849.0,200.6515,200.7987,200.1638,200.3386,37849.0
2021-06-02 12:30:00,217.77,218.16,217.63,218.11,19353.0,200.3754,200.7343,200.2466,200.6883,19353.0
2021-06-02 13:00:00,218.11,218.22,217.59,217.66,38263.0,200.6883,200.7895,200.2098,200.2742,38263.0
2021-06-02 13:30:00,217.66,218.38,217.66,218.38,31794.0,200.2742,200.9367,200.2742,200.9367,31794.0
2021-06-02 14:00:00,218.45,218.82,218.32,218.49,26596.0,201.0011,201.3416,200.8815,201.0379,26596.0
2021-06-02 14:30:00,218.5,218.67,218.21,218.21,30981.0,201.0471,201.2035,200.7803,200.7803,30981.0
2021-06-02 15:00:00,218.26,218.59,218.25,218.4,40630.0,200.8263,201.1299,200.8171,200.9551,40630.0
2021-06-02 15:30:00,218.37,218.83,217.96,218.72,113968.0,200.9275,201.3508,200.5503,201.2495,113968.0
2021-06-03 09:30:00,218.04,218.91,217.18,217.57,40030.0,200.6239,201.4244,199.8326,200.1914,40030.0
2021-06-03 10:00:00,217.6,218.18,217.6,217.99,39766.0,200.219,200.7527,200.219,200.5779,39766.0
2021-06-03 10:30:00,218.0,218.64,217.88,218.52,40276.0,200.5871,201.1759,200.4766,201.0655,40276.0
2021-06-03 11:00:00,218.52,218.69,218.33,218.63,66217.0,201.0655,201.2219,200.8907,201.1667,66217.0
2021-06-03 11:30:00,218.62,219.04,218.34,218.93,43314.0,201.1575,201.544,200.8999,201.4428,43314.0
2021-06-03 12:00:00,218.95,219.12,218.7,218.74,38851.0,201.4612,201.6176,201.2311,201.268,38851.0
2021-06-03 12:30:00,218.75,219.2,218.75,218.95,26713.0,201.2772,201.6912,201.2772,201.4612,26713.0
2021-06-03 13:00:00,218.94,219.26,218.62,219.24,16272.0,201.452,201.7464,201.1575,201.728,16272.0
2021-06-03 13:30:00,219.17,219.4,219.1,219.3,20686.0,201.6636,201.8752,201.5992,201.7832,20686.0
2021-06-03 14:00:00,219.36,219.91,219.36,219.87,34752.0,201.8384,202.3445,201.8384,202.3077,34752.0
2021-06-03 14:30:00,219.92,220.25,219.6,220.25,29792.0,202.3537,202.6573,202.0593,202.6573,29792.0
2021-06-03 15:00:00,220.17,220.51,219.9,220.08,31667.0,202.5837,202.8966,202.3353,202.5009,31667.0
2021-06-03 15:30:00,220.04,220.06,219.65,219.94,85149.0,202.4641,202.4825,202.1053,202.3721,85149.0
2021-06-04 09:30:00,220.7,222.11,219.52,221.6,46042.0,203.0714,204.3688,201.9856,203.8995,46042.0
2021-06-04 10:00:00,221.75,222.39,221.62,222.0,32364.0,204.0375,204.6264,203.9179,204.2676,32364.0
2021-06-04 10:30:00,222.0,223.0,221.97,222.99,34749.0,204.2676,205.1877,204.24,205.1785,34749.0
2021-06-04 11:00:00,222.94,223.32,222.91,223.09,31828.0,205.1325,205.4821,205.1049,205.2705,31828.0
2021-06-04 11:30:00,223.05,223.37,223.03,223.28,38339.0,205.2337,205.5281,205.2153,205.4453,38339.0
2021-06-04 12:00:00,223.38,223.54,223.05,223.54,23870.0,205.5373,205.6845,205.2337,205.6845,23870.0
2021-06-04 12:30:00,223.53,223.62,223.42,223.48,22402.0,205.6753,205.7582,205.5741,205.6293,22402.0
2021-06-04 13:00:00,223.5,223.87,223.44,223.7,23285.0,205.6477,205.9882,205.5925,205.8318,23285.0
2021-06-04 13:30:00,223.8,223.8,223.46,223.6,23294.0,205.9238,205.9238,205.6109,205.7398,23294.0
2021-06-04 14:00:00,223.6,223.76,223.55,223.68,18756.0,205.7398,205.887,205.6937,205.8134,18756.0
2021-06-04 14:30:00,223.68,223.71,223.32,223.32,18795.0,205.8134,205.841,205.4821,205.4821,18795.0
2021-06-04 15:00:00,223.29,223.38,223.19,223.27,28104.0,205.4545,205.5373,205.3625,205.4361,28104.0
2021-06-04 15:30:00,223.29,223.44,222.71,222.75,116225.0,205.4545,205.5925,204.9208,204.9576,116225.0
2021-06-07 09:30:00,223.14,223.24,221.77,222.06,46439.0,205.3165,205.4085,204.0559,204.3228,46439.0
2021-06-07 10:00:00,222.0,222.21,220.43,220.74,51750.0,204.2676,204.4608,202.823,203.1082,51750.0
2021-06-07 10:30:00,220.72,220.72,219.56,219.88,46601.0,203.0898,203.0898,202.0225,202.3169,46601.0
2021-06-07 11:00:00,219.82,220.58,219.24,219.53,47584.0,202.2617,202.961,201.728,201.9948,47584.0
2021-06-07 11:30:00,219.49,219.74,218.59,219.08,36043.0,201.958,202.1881,201.1299,201.5808,36043.0
2021-06-07 12:00:00,219.08,219.12,218.23,218.38,27830.0,201.5808,201.6176,200.7987,200.9367,27830.0
2021-06-07 12:30:00,218.31,218.72,217.96,218.38,31795.0,200.8723,201.2495,200.5503,200.9367,31795.0
2021-06-07 13:00:00,218.37,218.47,217.83,218.31,40210.0,200.9275,201.0195,200.4306,200.8723,40210.0
2021-06-07 13:30:00,218.39,218.43,217.77,217.89,32740.0,200.9459,200.9827,200.3754,200.4858,32740.0
2021-06-07 14:00:00,217.86,218.12,217.68,218.11,39195.0,200.4582,200.6975,200.2926,200.6883,39195.0
2021-06-07 14:30:00,218.16,218.8,218.15,218.63,46025.0,200.7343,201.3232,200.7251,201.1667,46025.0
2021-06-07 15:00:00,218.67,218.77,218.14,218.59,51092.0,201.2035,201.2956,200.7159,201.1299,51092.0
2021-06-07 15:30:00,218.61,218.98,218.46,218.56,163462.0,201.1483,201.4888,201.0103,201.1023,163462.0
2021-06-08 09:30:00,219.54,219.54,217.37,217.93,64738.0,202.004,202.004,200.0074,200.5226,64738.0
2021-06-08 10:00:00,217.9,218.27,217.45,217.79,42772.0,200.495,200.8355,200.081,200.3938,42772.0
2021-06-08 10:30:00,217.77,218.48,217.59,218.28,44563.0,200.3754,201.0287,200.2098,200.8447,44563.0
2021-06-08 11:00:00,218.33,218.57,217.36,217.64,36472.0,200.8907,201.1115,199.9982,200.2558,36472.0
2021-06-08 11:30:00,217.61,218.69,217.55,218.55,31503.0,200.2282,201.2219,200.173,201.0931,31503.0
2021-06-08 12:00:00,218.55,218.69,218.34,218.39,34651.0,201.0931,201.2219,200.8999,200.9459,34651.0
2021-06-08 12:30:00,218.32,218.6,217.78,217.78,30527.0,200.8815,201.1391,200.3846,200.3846,30527.0
2021-06-08 13:00:00,217.78,218.08,217.78,217.95,27579.0,200.3846,200.6607,200.3846,200.5411,27579.0
2021-06-08 13:30:00,217.98,218.28,217.98,218.15,24320.0,200.5687,200.8447,200.5687,200.7251,24320.0
2021-06-08 14:00:00,218.13,218.37,218.03,218.28,28573.0,200.7067,200.9275,200.6147,200.8447,28573.0
2021-06-08 14:30:00,218.28,218.65,218.21,218.6,31397.0,200.8447,201.1851,200.7803,201.1391,31397.0
2021-06-08 15:00:00,218.6,218.92,218.35,218.87,58137.0,201.1391,201.4336,200.9091,201.3876,58137.0
2021-06-08 15:30:00,218.87,219.36,218.7,219.06,138832.0,201.3876,201.8384,201.2311,201.5624,138832.0
2021-06-09 09:30:00,218.71,218.71,216.84,216.84,45695.0,201.2403,201.2403,199.5197,199.5197,45695.0
2021-06-09 10:00:00,216.91,218.5,216.87,218.25,40264.0,199.5841,201.0471,199.5473,200.8171,40264.0
2021-06-09 10:30:00,218.31,218.92,218.31,218.84,31174.0,200.8723,201.4336,200.8723,201.36,31174.0
2021-06-09 11:00:00,218.87,218.96,217.88,217.97,31682.0,201.3876,201.4704,200.4766,200.5595,31682.0
2021-06-09 11:30:00,218.01,218.37,217.71,217.82,36684.0,200.5963,200.9275,200.3202,200.4214,36684.0
2021-06-09 12:00:00,217.82,218.05,217.49,217.7,18397.0,200.4214,200.6331,200.1178,200.311,18397.0
2021-06-09 12:30:00,217.7,217.94,217.5,217.57,24142.0,200.311,200.5319,200.127,200.1914,24142.0
2021-06-09 13:00:00,217.57,217.76,217.19,217.36,20611.0,200.1914,200.3662,199.8418,199.9982,20611.0
2021-06-09 13:30:00,217.34,217.47,217.03,217.44,24127.0,199.9798,200.0994,199.6945,200.0718,24127.0
2021-06-09 14:00:00,217.48,218.07,217.47,217.79,42669.0,200.1086,200.6515,200.0994,200.3938,42669.0
2021-06-09 14:30:00,217.75,218.16,217.71,218.12,46123.0,200.357,200.7343,200.3202,200.6975,46123.0
2021-06-09 15:00:00,218.12,218.61,218.07,218.35,48763.0,200.6975,201.1483,200.6515,200.9091,48763.0
2021-06-09 15:30:00,218.39,218.4,217.14,217.56,180528.0,200.9459,200.9551,199.7958,200.1822,180528.0
2021-06-10 09:30:00,219.58,220.44,218.55,219.31,93267.0,202.0409,202.8322,201.0931,201.7924,93267.0
2021-06-10 10:00:00,219.37,220.13,218.73,219.84,105206.0,201.8476,202.5469,201.2587,202.2801,105206.0
2021-06-10 10:30:00,219.85,220.16,219.58,219.74,69627.0,202.2893,202.5745,202.0409,202.1881,69627.0
2021-06-10 11:00:00,219.74,220.76,219.69,220.62,47353.0,202.1881,203.1266,202.1421,202.9978,47353.0
2021-06-10 11:30:00,220.65,220.85,220.05,220.79,50667.0,203.0254,203.2094,202.4733,203.1542,50667.0
2021-06-10 12:00:00,220.78,221.21,220.56,221.21,53048.0,203.145,203.5407,202.9426,203.5407,53048.0
2021-06-10 12:30:00,221.18,221.87,220.81,221.2,80138.0,203.5131,204.1479,203.1726,203.5315,80138.0
2021-06-10 13:00:00,221.3,221.58,221.09,221.14,77444.0,203.6235,203.8811,203.4302,203.4762,77444.0
2021-06-10 13:30:00,221.18,221.34,220.68,221.21,67658.0,203.5131,203.6603,203.053,203.5407,67658.0
2021-06-10 14:00:00,221.2,221.27,220.22,220.26,45754.0,203.5315,203.5959,202.6297,202.6665,45754.0
2021-06-10 14:30:00,220.28,220.32,219.75,219.83,60968.0,202.6849,202.7217,202.1973,202.2709,60968.0
2021-06-10 15:00:00,219.92,220.35,219.91,219.99,106387.0,202.3537,202.7493,202.3445,202.4181,106387.0
2021-06-10 15:30:00,219.99,220.05,219.23,219.58,182380.0,202.4181,202.4733,201.7188,202.0409,182380.0
2021-06-11 09:30:00,220.22,221.05,220.2,220.84,41184.0,202.6297,203.3934,202.6113,203.2002,41184.0
2021-06-11 10:00:00,220.94,221.05,220.0,220.08,29900.0,203.2922,203.3934,202.4273,202.5009,29900.0
2021-06-11 10:30:00,220.06,221.0,219.93,220.83,38515.0,202.4825,203.3474,202.3629,203.191,38515.0
2021-06-11 11:00:00,220.83,221.94,220.69,221.87,40973.0,203.191,204.2123,203.0622,204.1479,40973.0
2021-06-11 11:30:00,221.88,222.29,221.88,222.23,48432.0,204.1571,204.5344,204.1571,204.4792,48432.0
2021-06-11 12:00:00,222.21,222.3,221.73,221.75,33856.0,204.4608,204.5436,204.0191,204.0375,33856.0
2021-06-11 12:30:00,221.75,222.59,221.71,222.21,53503.0,204.0375,204.8104,204.0007,204.4608,53503.0
2021-06-11 13:00:00,222.23,222.9,222.22,222.63,39149.0,204.4792,205.0957,204.47,204.8472,39149.0
2021-06-11 13:30:00,222.61,222.76,222.3,222.65,35129.0,204.8288,204.9668,204.5436,204.8656,35129.0
2021-06-11 14:00:00,222.65,223.03,222.36,222.94,49161.0,204.8656,205.2153,204.5988,205.1325,49161.0
2021-06-11 14:30:00,222.98,223.22,222.69,223.13,42516.0,205.1693,205.3901,204.9024,205.3073,42516.0
2021-06-11 15:00:00,223.12,223.2,222.74,223.0,61970.0,205.2981,205.3717,204.9484,205.1877,61970.0
2021-06-11 15:30:00,223.01,223.49,222.81,223.32,237449.0,205.1969,205.6385,205.0129,205.4821,237449.0
2021-06-14 09:30:00,222.07,223.14,221.78,221.88,56558.0,204.332,205.3165,204.0651,204.1571,56558.0
2021-06-14 10:00:00,221.97,222.07,220.83,220.89,59208.0,204.24,204.332,203.191,203.2462,59208.0
2021-06-14 10:30:00,221.0,221.55,220.95,221.39,62640.0,203.3474,203.8535,203.3014,203.7063,62640.0
2021-06-14 11:00:00,221.35,221.54,221.04,221.19,46635.0,203.6695,203.8443,203.3842,203.5223,46635.0
2021-06-14 11:30:00,221.21,221.32,221.05,221.17,70398.0,203.5407,203.6419,203.3934,203.5039,70398.0
2021-06-14 12:00:00,221.17,221.29,221.14,221.24,37122.0,203.5039,203.6143,203.4762,203.5683,37122.0
2021-06-14 12:30:00,221.25,221.28,221.14,221.2,40532.0,203.5775,203.6051,203.4762,203.5315,40532.0
2021-06-14 13:00:00,221.23,221.3,221.13,221.24,43680.0,203.5591,203.6235,203.467,203.5683,43680.0
2021-06-14 13:30:00,221.22,221.37,221.15,221.22,39359.0,203.5499,203.6879,203.4854,203.5499,39359.0
2021-06-14 14:00:00,221.22,221.58,221.18,221.41,91268.0,203.5499,203.8811,203.5131,203.7247,91268.0
2021-06-14 14:30:00,221.41,221.71,221.3,221.5,78949.0,203.7247,204.0007,203.6235,203.8075,78949.0
2021-06-14 15:00:00,221.5,222.13,221.46,221.9,68760.0,203.8075,204.3872,203.7707,204.1755,68760.0
2021-06-14 15:30:00,221.94,222.25,221.77,222.18,116661.0,204.2123,204.4976,204.0559,204.4332,116661.0
2021-06-15 09:30:00,223.37,224.19,222.99,223.55,43765.0,205.5281,206.2826,205.1785,205.6937,43765.0
2021-06-15 10:00:00,223.64,224.49,223.56,224.49,64622.0,205.7766,206.5587,205.7029,206.5587,64622.0
2021-06-15 10:30:00,224.47,224.5,223.4,223.57,27919.0,206.5403,206.5679,205.5557,205.7121,27919.0
2021-06-15 11:00:00,223.53,223.92,223.45,223.83,42066.0,205.6753,206.0342,205.6017,205.9514,42066.0
2021-06-15 11:30:00,223.82,223.94,223.31,223.85,32961.0,205.9422,206.0526,205.4729,205.9698,32961.0
2021-06-15 12:00:00,223.94,224.46,223.88,224.46,20942.0,206.0526,206.5311,205.9974,206.5311,20942.0
2021-06-15 12:30:00,224.46,224.61,224.11,224.24,28542.0,206.5311,206.6691,206.209,206.3286,28542.0
2021-06-15 13:00:00,224.29,224.52,223.98,224.06,15541.0,206.3746,206.5863,206.0894,206.163,15541.0
2021-06-15 13:30:00,223.99,224.25,223.74,224.08,26841.0,206.0986,206.3378,205.8686,206.1814,26841.0
2021-06-15 14:00:00,224.11,224.27,223.95,224.09,18990.0,206.209,206.3562,206.0618,206.1906,18990.0
2021-06-15 14:30:00,224.03,224.28,223.93,224.12,25543.0,206.1354,206.3654,206.0434,206.2182,25543.0
2021-06-15 15:00:00,224.1,224.1,223.83,223.88,32788.0,206.1998,206.1998,205.9514,205.9974,32788.0
2021-06-15 15:30:00,223.89,224.04,223.66,223.76,123724.0,206.0066,206.1446,205.795,205.887,123724.0
2021-06-16 09:30:00,224.4,224.4,222.22,222.59,79441.0,206.4759,206.4759,204.47,204.8104,79441.0
2021-06-16 10:00:00,222.52,223.25,222.45,223.02,30088.0,204.746,205.4177,204.6816,205.2061,30088.0
2021-06-16 10:30:00,223.02,223.08,222.71,222.91,27394.0,205.2061,205.2613,204.9208,205.1049,27394.0
2021-06-16 11:00:00,222.9,223.37,222.56,222.71,35422.0,205.0957,205.5281,204.7828,204.9208,35422.0
2021-06-16 11:30:00,222.73,223.28,222.69,223.22,31266.0,204.9392,205.4453,204.9024,205.3901,31266.0
2021-06-16 12:00:00,223.25,223.27,222.67,222.74,33650.0,205.4177,205.4361,204.884,204.9484,33650.0
2021-06-16 12:30:00,222.75,222.9,222.73,222.83,31560.0,204.9576,205.0957,204.9392,205.0313,31560.0
2021-06-16 13:00:00,222.82,222.86,222.39,222.42,26702.0,205.0221,205.0589,204.6264,204.654,26702.0
2021-06-16 13:30:00,222.42,222.95,222.38,222.93,32709.0,204.654,205.1417,204.6172,205.1233,32709.0
2021-06-16 14:00:00,222.85,222.85,221.65,222.05,55271.0,205.0497,205.0497,203.9455,204.3136,55271.0
2021-06-16 14:30:00,222.01,222.49,221.78,222.29,46261.0,204.2768,204.7184,204.0651,204.5344,46261.0
2021-06-16 15:00:00,222.27,222.38,221.86,221.95,50688.0,204.516,204.6172,204.1387,204.2215,50688.0
2021-06-16 15:30:00,222.0,222.23,221.38,221.98,136658.0,204.2676,204.4792,203.6971,204.2492,136658.0
2021-06-17 09:30:00,222.31,222.91,221.36,221.5,72274.0,204.5528,205.1049,203.6787,203.8075,72274.0
2021-06-17 10:00:00,221.5,222.3,221.5,221.69,124255.0,203.8075,204.5436,203.8075,203.9823,124255.0
2021-06-17 10:30:00,221.68,222.23,221.47,221.47,68345.0,203.9731,204.4792,203.7799,203.7799,68345.0
2021-06-17 11:00:00,221.42,221.42,220.32,220.67,52331.0,203.7339,203.7339,202.7217,203.0438,52331.0
2021-06-17 11:30:00,220.66,221.31,220.59,221.0,55516.0,203.0346,203.6327,202.9702,203.3474,55516.0
2021-06-17 12:00:00,220.93,221.11,220.26,220.41,52889.0,203.283,203.4486,202.6665,202.8046,52889.0
2021-06-17 12:30:00,220.37,221.21,220.08,221.21,56623.0,202.7678,203.5407,202.5009,203.5407,56623.0
2021-06-17 13:00:00,221.26,221.54,220.92,221.13,52131.0,203.5867,203.8443,203.2738,203.467,52131.0
2021-06-17 13:30:00,221.09,221.15,220.42,220.74,44611.0,203.4302,203.4854,202.8138,203.1082,44611.0
2021-06-17 14:00:00,220.77,221.03,220.59,220.91,50850.0,203.1358,203.375,202.9702,203.2646,50850.0
2021-06-17 14:30:00,220.91,220.94,220.49,220.75,34372.0,203.2646,203.2922,202.8782,203.1174,34372.0
2021-06-17 15:00:00,220.75,221.32,220.58,220.97,49039.0,203.1174,203.6419,202.961,203.3198,49039.0
2021-06-17 15:30:00,220.95,221.44,220.12,220.36,204034.0,203.3014,203.7523,202.5377,202.7586,204034.0
2021-06-18 09:30:00,218.4,219.54,218.19,219.12,155330.0,200.9551,202.004,200.7619,201.6176,155330.0
2021-06-18 10:00:00,219.22,219.37,218.52,218.93,29134.0,201.7096,201.8476,201.0655,201.4428,29134.0
2021-06-18 10:30:00,218.9,219.78,218.71,219.27,33499.0,201.4152,202.2249,201.2403,201.7556,33499.0
2021-06-18 11:00:00,219.26,219.38,218.77,219.13,27193.0,201.7464,201.8568,201.2956,201.6268,27193.0
2021-06-18 11:30:00,219.11,219.93,219.08,219.69,18885.0,201.6084,202.3629,201.5808,202.1421,18885.0
2021-06-18 12:00:00,219.63,220.04,219.44,219.58,22977.0,202.0869,202.4641,201.912,202.0409,22977.0
2021-06-18 12:30:00,219.59,219.62,218.82,218.92,20596.0,202.0501,202.0777,201.3416,201.4336,20596.0
2021-06-18 13:00:00,218.93,219.53,218.85,219.24,41223.0,201.4428,201.9948,201.3692,201.728,41223.0
2021-06-18 13:30:00,219.26,219.64,218.97,219.24,18181.0,201.7464,202.0961,201.4796,201.728,18181.0
2021-06-18 14:00:00,219.26,219.5,219.1,219.42,17208.0,201.7464,201.9672,201.5992,201.8936,17208.0
2021-06-18 14:30:00,219.39,219.5,219.16,219.31,31015.0,201.866,201.9672,201.6544,201.7924,31015.0
2021-06-18 15:00:00,219.37,219.63,219.16,219.19,29196.0,201.8476,202.0869,201.6544,201.682,29196.0
2021-06-18 15:30:00,219.2,219.53,218.75,218.79,203326.0,201.6912,201.9948,201.2772,201.314,203326.0
2021-06-21 09:30:00,220.4,222.76,220.29,222.29,41791.0,202.7954,204.9668,202.6941,204.5344,41791.0
2021-06-21 10:00:00,222.43,223.37,222.42,223.27,29744.0,204.6632,205.5281,204.654,205.4361,29744.0
2021-06-21 10:30:00,223.31,223.49,222.82,223.05,27113.0,205.4729,205.6385,205.0221,205.2337,27113.0
2021-06-21 11:00:00,223.04,223.04,222.08,222.89,28682.0,205.2245,205.2245,204.3412,205.0865,28682.0
2021-06-21 11:30:00,222.92,223.04,222.57,222.68,14569.0,205.1141,205.2245,204.792,204.8932,14569.0
2021-06-21 12:00:00,222.61,222.65,222.33,222.45,32502.0,204.8288,204.8656,204.5712,204.6816,32502.0
2021-06-21 12:30:00,222.45,222.65,222.42,222.5,22234.0,204.6816,204.8656,204.654,204.7276,22234.0
2021-06-21 13:00:00,222.59,222.65,222.46,222.51,15529.0,204.8104,204.8656,204.6908,204.7368,15529.0
2021-06-21 13:30:00,222.51,223.02,222.47,222.53,13939.0,204.7368,205.2061,204.7,204.7552,13939.0
2021-06-21 14:00:00,222.58,222.79,222.35,222.42,16859.0,204.8012,204.9945,204.5896,204.654,16859.0
2021-06-21 14:30:00,222.44,222.64,222.34,222.5,19416.0,204.6724,204.8564,204.5804,204.7276,19416.0
2021-06-21 15:00:00,222.53,223.0,222.5,222.96,21258.0,204.7552,205.1877,204.7276,205.1509,21258.0
2021-06-21 15:30:00,222.94,223.01,222.47,222.63,75627.0,205.1325,205.1969,204.7,204.8472,75627.0
2021-06-22 09:30:00,222.12,222.6,220.82,220.82,34315.0,204.378,204.8196,203.1818,203.1818,34315.0
2021-06-22 10:00:00,220.96,222.03,220.93,221.05,44614.0,203.3106,204.2952,203.283,203.3934,44614.0
2021-06-22 10:30:00,221.12,221.64,221.04,221.64,26971.0,203.4578,203.9363,203.3842,203.9363,26971.0
2021-06-22 11:00:00,221.6,221.9,221.1,221.89,36039.0,203.8995,204.1755,203.4394,204.1663,36039.0
2021-06-22 11:30:00,221.84,222.0,221.56,221.65,43996.0,204.1203,204.2676,203.8627,203.9455,43996.0
2021-06-22 12:00:00,221.66,221.82,221.58,221.59,43559.0,203.9547,204.1019,203.8811,203.8903,43559.0
2021-06-22 12:30:00,221.6,221.86,221.59,221.7,56931.0,203.8995,204.1387,203.8903,203.9915,56931.0
2021-06-22 13:00:00,221.68,222.21,221.64,222.13,52176.0,203.9731,204.4608,203.9363,204.3872,52176.0
2021-06-22 13:30:00,222.07,222.15,221.62,221.69,27523.0,204.332,204.4056,203.9179,203.9823,27523.0
2021-06-22 14:00:00,221.67,221.9,221.63,221.9,64198.0,203.9639,204.1755,203.9271,204.1755,64198.0
2021-06-22 14:30:00,221.83,222.19,221.79,222.08,32215.0,204.1111,204.4424,204.0743,204.3412,32215.0
2021-06-22 15:00:00,222.1,222.28,221.71,222.06,41378.0,204.3596,204.5252,204.0007,204.3228,41378.0
2021-06-22 15:30:00,222.12,222.25,221.39,221.72,159454.0,204.378,204.4976,203.7063,204.0099,159454.0
2021-06-23 09:30:00,222.16,222.31,221.15,221.45,110135.0,204.4148,204.5528,203.4854,203.7615,110135.0
2021-06-23 10:00:00,221.5,222.08,221.19,221.47,53043.0,203.8075,204.3412,203.5223,203.7799,53043.0
2021-06-23 10:30:00,221.44,221.94,221.23,221.86,47630.0,203.7523,204.2123,203.5591,204.1387,47630.0
2021-06-23 11:00:00,221.88,222.07,221.68,221.82,55238.0,204.1571,204.332,203.9731,204.1019,55238.0
2021-06-23 11:30:00,221.88,221.91,221.4,221.45,32951.0,204.1571,204.1847,203.7155,203.7615,32951.0
2021-06-23 12:00:00,221.41,221.84,221.27,221.77,58802.0,203.7247,204.1203,203.5959,204.0559,58802.0
2021-06-23 12:30:00,221.74,221.8,221.52,221.69,28722.0,204.0283,204.0835,203.8259,203.9823,28722.0
2021-06-23 13:00:00,221.7,221.92,221.62,221.78,27620.0,203.9915,204.1939,203.9179,204.0651,27620.0
2021-06-23 13:30:00,221.76,222.16,221.76,222.05,21741.0,204.0467,204.4148,204.0467,204.3136,21741.0
2021-06-23 14:00:00,222.01,222.49,221.93,222.35,44805.0,204.2768,204.7184,204.2031,204.5896,44805.0
2021-06-23 14:30:00,222.32,222.78,222.28,222.61,34389.0,204.562,204.9853,204.5252,204.8288,34389.0
2021-06-23 15:00:00,222.63,222.71,222.25,222.67,37125.0,204.8472,204.9208,204.4976,204.884,37125.0
2021-06-23 15:30:00,222.67,222.67,221.45,221.45,151608.0,204.884,204.884,203.7615,203.7615,151608.0
2021-06-24 09:30:00,222.55,222.55,220.5,220.56,96811.0,204.7736,204.7736,202.8874,202.9426,96811.0
2021-06-24 10:00:00,220.37,220.65,219.77,220.43,60423.0,202.7678,203.0254,202.2157,202.823,60423.0
2021-06-24 10:30:00,220.45,220.59,219.73,219.78,34829.0,202.8414,202.9702,202.1789,202.2249,34829.0
2021-06-24 11:00:00,219.8,220.08,219.04,219.22,42709.0,202.2433,202.5009,201.544,201.7096,42709.0
2021-06-24 11:30:00,219.17,219.57,219.14,219.24,39083.0,201.6636,202.0317,201.636,201.728,39083.0
2021-06-24 12:00:00,219.27,219.38,219.06,219.22,36264.0,201.7556,201.8568,201.5624,201.7096,36264.0
2021-06-24 12:30:00,219.17,220.45,219.03,220.44,24482.0,201.6636,202.8414,201.5348,202.8322,24482.0
2021-06-24 13:00:00,220.4,220.4,219.6,219.69,38071.0,202.7954,202.7954,202.0593,202.1421,38071.0
2021-06-24 13:30:00,219.65,220.19,219.63,220.15,58513.0,202.1053,202.6021,202.0869,202.5653,58513.0
2021-06-24 14:00:00,220.19,220.28,219.89,219.99,33204.0,202.6021,202.6849,202.3261,202.4181,33204.0
2021-06-24 14:30:00,219.99,220.09,219.74,219.87,43369.0,202.4181,202.5101,202.1881,202.3077,43369.0
2021-06-24 15:00:00,219.89,220.07,219.42,219.82,63041.0,202.3261,202.4917,201.8936,202.2617,63041.0
2021-06-24 15:30:00,219.82,220.32,219.52,219.57,126512.0,202.2617,202.7217,201.9856,202.0317,126512.0
2021-06-25 09:30:00,220.11,220.98,219.43,220.81,84561.0,202.5285,203.329,201.9028,203.1726,84561.0
2021-06-25 10:00:00,220.61,221.44,220.48,221.04,31078.0,202.9886,203.7523,202.869,203.3842,31078.0
2021-06-25 10:30:00,221.05,221.44,220.4,220.4,59438.0,203.3934,203.7523,202.7954,202.7954,59438.0
2021-06-25 11:00:00,220.44,220.75,220.2,220.68,24834.0,202.8322,203.1174,202.6113,203.053,24834.0
2021-06-25 11:30:00,220.66,221.06,220.64,221.01,23019.0,203.0346,203.4026,203.0162,203.3566,23019.0
2021-06-25 12:00:00,220.96,221.17,220.82,220.95,23506.0,203.3106,203.5039,203.1818,203.3014,23506.0
2021-06-25 12:30:00,220.96,221.15,220.77,220.83,21557.0,203.3106,203.4854,203.1358,203.191,21557.0
2021-06-25 13:00:00,220.75,220.97,220.71,220.89,10537.0,203.1174,203.3198,203.0806,203.2462,10537.0
2021-06-25 13:30:00,220.91,221.04,220.73,220.73,28661.0,203.2646,203.3842,203.099,203.099,28661.0
2021-06-25 14:00:00,220.69,220.76,220.34,220.47,17790.0,203.0622,203.1266,202.7401,202.8598,17790.0
2021-06-25 14:30:00,220.46,220.57,220.05,220.38,27746.0,202.8506,202.9518,202.4733,202.777,27746.0
2021-06-25 15:00:00,220.4,220.83,220.13,220.74,101004.0,202.7954,203.191,202.5469,203.1082,101004.0
2021-06-25 15:30:00,220.73,221.36,220.63,221.08,215066.0,203.099,203.6787,203.007,203.421,215066.0
2021-06-28 09:30:00,221.76,221.76,219.61,219.83,32840.0,204.0467,204.0467,202.0685,202.2709,32840.0
2021-06-28 10:00:00,219.7,219.83,219.0,219.01,27214.0,202.1513,202.2709,201.5072,201.5164,27214.0
2021-06-28 10:30:00,219.06,219.34,218.65,219.28,25626.0,201.5624,201.82,201.1851,201.7648,25626.0
2021-06-28 11:00:00,219.22,219.22,218.52,218.61,26171.0,201.7096,201.7096,201.0655,201.1483,26171.0
2021-06-28 11:30:00,218.53,218.83,218.32,218.83,21946.0,201.0747,201.3508,200.8815,201.3508,21946.0
2021-06-28 12:00:00,218.84,219.18,218.6,218.67,16430.0,201.36,201.6728,201.1391,201.2035,16430.0
2021-06-28 12:30:00,218.66,218.75,218.32,218.37,24022.0,201.1943,201.2772,200.8815,200.9275,24022.0
2021-06-28 13:00:00,218.4,218.68,218.4,218.63,17655.0,200.9551,201.2127,200.9551,201.1667,17655.0
2021-06-28 13:30:00,218.71,219.05,218.64,218.94,22412.0,201.2403,201.5532,201.1759,201.452,22412.0
2021-06-28 14:00:00,218.94,219.04,218.85,218.97,28286.0,201.452,201.544,201.3692,201.4796,28286.0
2021-06-28 14:30:00,218.96,219.02,218.72,218.75,14641.0,201.4704,201.5256,201.2495,201.2772,14641.0
2021-06-28 15:00:00,218.75,219.19,218.66,219.1,20646.0,201.2772,201.682,201.1943,201.5992,20646.0
2021-06-28 15:30:00,219.14,219.56,219.08,219.48,78854.0,201.636,202.0225,201.5808,201.9488,78854.0
2021-06-29 09:30:00,219.51,220.74,219.42,220.69,31757.0,201.9764,203.1082,201.8936,203.0622,31757.0
2021-06-29 10:00:00,220.7,221.08,220.47,221.08,18511.0,203.0714,203.421,202.8598,203.421,18511.0
2021-06-29 10:30:00,221.1,221.17,220.71,220.89,21342.0,203.4394,203.5039,203.0806,203.2462,21342.0
2021-06-29 11:00:00,220.9,220.95,220.33,220.5,43190.0,203.2554,203.3014,202.7309,202.8874,43190.0
2021-06-29 11:30:00,220.46,220.53,219.13,219.29,57575.0,202.8506,202.915,201.6268,201.774,57575.0
2021-06-29 12:00:00,219.3,219.65,219.07,219.09,55792.0,201.7832,202.1053,201.5716,201.59,55792.0
2021-06-29 12:30:00,219.05,219.32,218.91,219.07,26382.0,201.5532,201.8016,201.4244,201.5716,26382.0
2021-06-29 13:00:00,219.15,219.22,218.79,218.79,18101.0,201.6452,201.7096,201.314,201.314,18101.0
2021-06-29 13:30:00,218.77,218.81,218.05,218.11,24114.0,201.2956,201.3324,200.6331,200.6883,24114.0
2021-06-29 14:00:00,218.09,218.15,217.18,217.32,31844.0,200.6699,200.7251,199.8326,199.9614,31844.0
2021-06-29 14:30:00,217.27,217.27,216.38,216.58,54406.0,199.9154,199.9154,199.0965,199.2805,54406.0
2021-06-29 15:00:00,216.53,216.6,215.58,216.15,87606.0,199.2345,199.2989,198.3604,198.8848,87606.0
2021-06-29 15:30:00,216.11,216.11,215.11,215.26,237443.0,198.848,198.848,197.9279,198.0659,237443.0
2021-06-30 09:30:00,216.14,216.55,215.66,216.08,41227.0,198.8756,199.2529,198.434,198.8204,41227.0
2021-06-30 10:00:00,216.1,216.94,215.98,216.65,82638.0,198.8388,199.6117,198.7284,199.3449,82638.0
2021-06-30 10:30:00,216.7,217.57,216.65,216.95,79985.0,199.3909,200.1914,199.3449,199.6209,79985.0
2021-06-30 11:00:00,217.11,217.46,216.74,217.05,38558.0,199.7681,200.0902,199.4277,199.7129,38558.0
2021-06-30 11:30:00,217.1,217.77,217.0,217.65,44531.0,199.7589,200.3754,199.6669,200.265,44531.0
2021-06-30 12:00:00,217.64,217.74,217.1,217.16,37683.0,200.2558,200.3478,199.7589,199.8142,37683.0
2021-06-30 12:30:00,217.21,217.52,216.81,216.91,57999.0,199.8602,200.1454,199.4921,199.5841,57999.0
2021-06-30 13:00:00,216.91,216.99,216.4,216.59,29475.0,199.5841,199.6577,199.1149,199.2897,29475.0
2021-06-30 13:30:00,216.55,216.59,216.17,216.22,30810.0,199.2529,199.2897,198.9032,198.9492,30810.0
2021-06-30 14:00:00,216.22,216.65,216.22,216.39,57735.0,198.9492,199.3449,198.9492,199.1057,57735.0
2021-06-30 14:30:00,216.37,216.42,216.06,216.19,35369.0,199.0873,199.1333,198.802,198.9216,35369.0
2021-06-30 15:00:00,216.25,216.61,216.13,216.27,60179.0,198.9768,199.3081,198.8664,198.9952,60179.0
2021-06-30 15:30:00,216.26,216.4,216.01,216.07,225556.0,198.986,199.1149,198.756,198.8112,225556.0
2021-07-01 09:30:00,216.08,217.29,215.56,216.04,42470.0,198.8204,199.9338,198.342,198.7836,42470.0
2021-07-01 10:00:00,216.18,216.65,215.99,216.53,37653.0,198.9124,199.3449,198.7376,199.2345,37653.0
2021-07-01 10:30:00,216.48,217.02,216.29,216.79,35756.0,199.1885,199.6853,199.0136,199.4737,35756.0
2021-07-01 11:00:00,216.83,217.92,216.83,217.83,50093.0,199.5105,200.5134,199.5105,200.4306,50093.0
2021-07-01 11:30:00,217.82,217.92,217.17,217.21,18637.0,200.4214,200.5134,199.8234,199.8602,18637.0
2021-07-01 12:00:00,217.3,217.55,217.28,217.48,18537.0,199.943,200.173,199.9246,200.1086,18537.0
2021-07-01 12:30:00,217.44,217.53,217.33,217.45,19490.0,200.0718,200.1546,199.9706,200.081,19490.0
2021-07-01 13:00:00,217.48,218.26,217.42,218.19,34797.0,200.1086,200.8263,200.0534,200.7619,34797.0
2021-07-01 13:30:00,218.15,218.21,217.87,218.1,68310.0,200.7251,200.7803,200.4674,200.6791,68310.0
2021-07-01 14:00:00,218.1,218.76,217.92,218.66,39824.0,200.6791,201.2864,200.5134,201.1943,39824.0
2021-07-01 14:30:00,218.62,218.79,218.22,218.76,54500.0,201.1575,201.314,200.7895,201.2864,54500.0
2021-07-01 15:00:00,218.71,218.83,218.38,218.83,47249.0,201.2403,201.3508,200.9367,201.3508,47249.0
2021-07-01 15:30:00,218.78,218.9,218.47,218.74,101689.0,201.3048,201.4152,201.0195,201.268,101689.0
2021-07-02 09:30:00,219.66,219.71,217.96,218.93,23441.0,202.1145,202.1605,200.5503,201.4428,23441.0
2021-07-02 10:00:00,218.94,219.33,218.88,219.3,19410.0,201.452,201.8108,201.3968,201.7832,19410.0
2021-07-02 10:30:00,219.3,220.25,219.29,220.16,40866.0,201.7832,202.6573,201.774,202.5745,40866.0
2021-07-02 11:00:00,220.2,220.82,219.94,220.78,28130.0,202.6113,203.1818,202.3721,203.145,28130.0
2021-07-02 11:30:00,220.86,220.86,220.54,220.72,21806.0,203.2186,203.2186,202.9242,203.0898,21806.0
2021-07-02 12:00:00,220.77,220.89,220.36,220.61,19617.0,203.1358,203.2462,202.7586,202.9886,19617.0
2021-07-02 12:30:00,220.6,221.25,220.49,221.08,37957.0,202.9794,203.5775,202.8782,203.421,37957.0
2021-07-02 13:00:00,221.04,221.32,220.92,220.93,26390.0,203.3842,203.6419,203.2738,203.283,26390.0
2021-07-02 13:30:00,220.89,220.89,220.18,220.33,21284.0,203.2462,203.2462,202.5929,202.7309,21284.0
2021-07-02 14:00:00,220.35,220.62,220.27,220.44,21665.0,202.7493,202.9978,202.6757,202.8322,21665.0
2021-07-02 14:30:00,220.41,220.51,220.0,220.03,17220.0,202.8046,202.8966,202.4273,202.4549,17220.0
2021-07-02 15:00:00,219.97,220.04,219.45,219.46,24845.0,202.3997,202.4641,201.9212,201.9304,24845.0
2021-07-02 15:30:00,219.56,219.96,219.31,219.44,52430.0,202.0225,202.3905,201.7924,201.912,52430.0
2021-07-06 09:30:00,218.21,218.98,217.29,218.05,41809.0,200.7803,201.4888,199.9338,200.6331,41809.0
2021-07-06 10:00:00,218.11,218.13,216.1,216.36,31713.0,200.6883,200.7067,198.8388,199.0781,31713.0
2021-07-06 10:30:00,216.33,216.6,216.0,216.03,35162.0,199.0505,199.2989,198.7468,198.7744,35162.0
2021-07-06 11:00:00,216.02,216.37,215.65,216.09,25676.0,198.7652,199.0873,198.4248,198.8296,25676.0
2021-07-06 11:30:00,216.06,217.1,216.0,217.1,26531.0,198.802,199.7589,198.7468,199.7589,26531.0
2021-07-06 12:00:00,217.01,217.67,216.76,217.64,21971.0,199.6761,200.2834,199.4461,200.2558,21971.0
2021-07-06 12:30:00,217.66,218.0,217.45,218.0,29474.0,200.2742,200.5871,200.081,200.5871,29474.0
2021-07-06 13:00:00,218.03,218.17,217.93,218.11,18605.0,200.6147,200.7435,200.5226,200.6883,18605.0
2021-07-06 13:30:00,218.05,218.66,217.97,218.66,26955.0,200.6331,201.1943,200.5595,201.1943,26955.0
2021-07-06 14:00:00,218.6,218.87,218.49,218.84,52766.0,201.1391,201.3876,201.0379,201.36,52766.0
2021-07-06 14:30:00,218.81,219.22,218.74,218.99,105303.0,201.3324,201.7096,201.268,201.498,105303.0
2021-07-06 15:00:00,218.99,219.47,218.72,219.47,101179.0,201.498,201.9396,201.2495,201.9396,101179.0
2021-07-06 15:30:00,219.48,219.99,219.43,219.75,162032.0,201.9488,202.4181,201.9028,202.1973,162032.0
2021-07-07 09:30:00,219.17,220.28,218.63,219.75,79471.0,201.6636,202.6849,201.1667,202.1973,79471.0
2021-07-07 10:00:00,219.72,220.5,219.72,220.42,40602.0,202.1697,202.8874,202.1697,202.8138,40602.0
2021-07-07 10:30:00,220.44,221.82,220.44,221.52,32569.0,202.8322,204.1019,202.8322,203.8259,32569.0
2021-07-07 11:00:00,221.63,222.79,221.12,222.69,27860.0,203.9271,204.9945,203.4578,204.9024,27860.0
2021-07-07 11:30:00,222.81,223.12,221.95,222.33,34440.0,205.0129,205.2981,204.2215,204.5712,34440.0
2021-07-07 12:00:00,222.27,223.56,222.24,223.25,73630.0,204.516,205.7029,204.4884,205.4177,73630.0
2021-07-07 12:30:00,223.29,223.67,222.6,222.84,193725.0,205.4545,205.8042,204.8196,205.0405,193725.0
2021-07-07 13:00:00,222.78,223.09,222.57,222.69,22293.0,204.9853,205.2705,204.792,204.9024,22293.0
2021-07-07 13:30:00,222.7,223.38,222.58,223.2,16922.0,204.9116,205.5373,204.8012,205.3717,16922.0
2021-07-07 14:00:00,223.02,223.42,222.99,223.37,27157.0,205.2061,205.5741,205.1785,205.5281,27157.0
2021-07-07 14:30:00,223.42,224.15,223.31,223.81,65028.0,205.5741,206.2458,205.4729,205.933,65028.0
2021-07-07 15:00:00,223.78,223.92,223.39,223.86,39058.0,205.9054,206.0342,205.5465,205.979,39058.0
2021-07-07 15:30:00,223.87,224.17,223.52,223.98,131338.0,205.9882,206.2642,205.6661,206.0894,131338.0
2021-07-08 09:30:00,221.0,223.17,220.99,222.61,71553.0,203.3474,205.3441,203.3382,204.8288,71553.0
2021-07-08 10:00:00,222.75,222.75,220.82,221.26,33348.0,204.9576,204.9576,203.1818,203.5867,33348.0
2021-07-08 10:30:00,221.34,221.79,220.86,220.95,67236.0,203.6603,204.0743,203.2186,203.3014,67236.0
2021-07-08 11:00:00,220.99,222.59,220.99,222.29,80576.0,203.3382,204.8104,203.3382,204.5344,80576.0
2021-07-08 11:30:00,222.26,222.75,221.96,222.57,89716.0,204.5068,204.9576,204.2307,204.792,89716.0
2021-07-08 12:00:00,222.59,223.03,222.26,222.62,114623.0,204.8104,205.2153,204.5068,204.838,114623.0
2021-07-08 12:30:00,222.61,223.35,222.57,223.0,57726.0,204.8288,205.5097,204.792,205.1877,57726.0
2021-07-08 13:00:00,222.99,223.05,222.34,222.51,125167.0,205.1785,205.2337,204.5804,204.7368,125167.0
2021-07-08 13:30:00,222.49,222.58,221.64,221.99,64488.0,204.7184,204.8012,203.9363,204.2584,64488.0
2021-07-08 14:00:00,221.97,222.0,221.29,221.33,111803.0,204.24,204.2676,203.6143,203.6511,111803.0
2021-07-08 14:30:00,221.29,222.0,221.27,221.55,126444.0,203.6143,204.2676,203.5959,203.8535,126444.0
2021-07-08 15:00:00,221.55,221.72,221.42,221.44,83590.0,203.8535,204.0099,203.7339,203.7523,83590.0
2021-07-08 15:30:00,221.46,222.37,221.46,222.27,254340.0,203.7707,204.608,203.7707,204.516,254340.0
2021-07-09 09:30:00,223.77,223.97,222.89,223.93,35073.0,205.8962,206.0802,205.0865,206.0434,35073.0
2021-07-09 10:00:00,223.84,224.22,223.23,223.34,18746.0,205.9606,206.3102,205.3993,205.5005,18746.0
2021-07-09 10:30:00,223.47,223.9,222.57,222.57,27515.0,205.6201,206.0158,204.792,204.792,27515.0
2021-07-09 11:00:00,222.47,223.19,222.47,223.17,31915.0,204.7,205.3625,204.7,205.3441,31915.0
2021-07-09 11:30:00,223.14,223.5,222.8,222.88,12595.0,205.3165,205.6477,205.0037,205.0773,12595.0
2021-07-09 12:00:00,222.86,222.88,221.79,221.79,11182.0,205.0589,205.0773,204.0743,204.0743,11182.0
2021-07-09 12:30:00,221.85,222.19,221.78,222.02,16191.0,204.1295,204.4424,204.0651,204.286,16191.0
2021-07-09 13:00:00,221.99,222.35,221.94,222.31,13698.0,204.2584,204.5896,204.2123,204.5528,13698.0
2021-07-09 13:30:00,222.35,222.59,222.09,222.35,15829.0,204.5896,204.8104,204.3504,204.5896,15829.0
2021-07-09 14:00:00,222.31,223.08,222.18,223.0,22464.0,204.5528,205.2613,204.4332,205.1877,22464.0
2021-07-09 14:30:00,223.0,223.36,222.77,223.16,43059.0,205.1877,205.5189,204.9761,205.3349,43059.0
2021-07-09 15:00:00,223.04,224.0,222.92,223.78,39637.0,205.2245,206.1078,205.1141,205.9054,39637.0
2021-07-09 15:30:00,223.82,224.3,223.62,223.92,141848.0,205.9422,206.3838,205.7582,206.0342,141848.0
2021-07-12 09:30:00,223.11,223.35,222.1,223.06,28539.0,205.2889,205.5097,204.3596,205.2429,28539.0
2021-07-12 10:00:00,223.27,224.76,223.08,224.38,29686.0,205.4361,206.8071,205.2613,206.4575,29686.0
2021-07-12 10:30:00,224.49,224.59,224.08,224.45,13256.0,206.5587,206.6507,206.1814,206.5219,13256.0
2021-07-12 11:00:00,224.47,224.47,223.52,223.55,8976.0,206.5403,206.5403,205.6661,205.6937,8976.0
2021-07-12 11:30:00,223.57,223.62,223.09,223.28,10501.0,205.7121,205.7582,205.2705,205.4453,10501.0
2021-07-12 12:00:00,223.35,223.61,222.84,222.84,11858.0,205.5097,205.749,205.0405,205.0405,11858.0
2021-07-12 12:30:00,222.84,223.19,222.77,222.96,20614.0,205.0405,205.3625,204.9761,205.1509,20614.0
2021-07-12 13:00:00,222.97,223.46,222.94,223.44,12620.0,205.1601,205.6109,205.1325,205.5925,12620.0
2021-07-12 13:30:00,223.39,223.73,223.25,223.71,14211.0,205.5465,205.8594,205.4177,205.841,14211.0
2021-07-12 14:00:00,223.76,223.77,223.31,223.67,14445.0,205.887,205.8962,205.4729,205.8042,14445.0
2021-07-12 14:30:00,223.65,223.8,223.42,223.66,16122.0,205.7858,205.9238,205.5741,205.795,16122.0
2021-07-12 15:00:00,223.66,223.87,223.54,223.83,20855.0,205.795,205.9882,205.6845,205.9514,20855.0
2021-07-12 15:30:00,223.86,224.27,223.41,224.25,105830.0,205.979,206.3562,205.5649,206.3378,105830.0
2021-07-13 09:30:00,224.31,224.95,223.7,224.87,34679.0,206.393,206.9819,205.8318,206.9083,34679.0
2021-07-13 10:00:00,224.78,225.52,224.49,225.44,33958.0,206.8255,207.5064,206.5587,207.4328,33958.0
2021-07-13 10:30:00,225.38,225.95,224.96,225.02,26646.0,207.3776,207.902,206.9911,207.0463,26646.0
2021-07-13 11:00:00,225.0,225.95,224.94,225.61,22610.0,207.0279,207.902,206.9727,207.5892,22610.0
2021-07-13 11:30:00,225.54,225.54,224.63,225.12,11626.0,207.5248,207.5248,206.6875,207.1383,11626.0
2021-07-13 12:00:00,225.04,225.34,224.82,224.97,17975.0,207.0647,207.3408,206.8623,207.0003,17975.0
2021-07-13 12:30:00,225.0,225.03,224.64,224.92,20386.0,207.0279,207.0555,206.6967,206.9543,20386.0
2021-07-13 13:00:00,224.96,225.1,224.79,224.9,15099.0,206.9911,207.1199,206.8347,206.9359,15099.0
2021-07-13 13:30:00,224.95,225.22,224.82,225.22,13534.0,206.9819,207.2304,206.8623,207.2304,13534.0
2021-07-13 14:00:00,225.14,225.62,224.92,225.26,131747.0,207.1567,207.5984,206.9543,207.2672,131747.0
2021-07-13 14:30:00,225.13,225.41,224.82,225.17,114311.0,207.1475,207.4052,206.8623,207.1843,114311.0
2021-07-13 15:00:00,225.14,225.37,224.45,224.75,215717.0,207.1567,207.3684,206.5219,206.7979,215717.0
2021-07-13 15:30:00,224.79,225.35,224.37,224.48,384644.0,206.8347,207.35,206.4482,206.5495,384644.0
2021-07-14 09:30:00,223.48,225.19,223.48,224.45,62887.0,205.6293,207.2028,205.6293,206.5219,62887.0
2021-07-14 10:00:00,224.46,224.53,223.39,224.53,82798.0,206.5311,206.5955,205.5465,206.5955,82798.0
2021-07-14 10:30:00,224.45,224.77,223.93,224.13,20210.0,206.5219,206.8163,206.0434,206.2274,20210.0
2021-07-14 11:00:00,224.08,224.12,223.66,223.76,28014.0,206.1814,206.2182,205.795,205.887,28014.0
2021-07-14 11:30:00,223.67,223.77,223.14,223.73,54478.0,205.8042,205.8962,205.3165,205.8594,54478.0
2021-07-14 12:00:00,223.83,224.19,223.42,223.6,19419.0,205.9514,206.2826,205.5741,205.7398,19419.0
2021-07-14 12:30:00,223.56,223.65,223.31,223.39,16017.0,205.7029,205.7858,205.4729,205.5465,16017.0
2021-07-14 13:00:00,223.4,223.72,223.39,223.64,53935.0,205.5557,205.8502,205.5465,205.7766,53935.0
2021-07-14 13:30:00,223.61,224.2,223.61,224.17,8050.0,205.749,206.2918,205.749,206.2642,8050.0
2021-07-14 14:00:00,224.17,224.38,224.07,224.07,10820.0,206.2642,206.4575,206.1722,206.1722,10820.0
2021-07-14 14:30:00,224.17,224.32,224.05,224.32,32120.0,206.2642,206.4022,206.1538,206.4022,32120.0
2021-07-14 15:00:00,224.32,224.64,223.97,224.44,27713.0,206.4022,206.6967,206.0802,206.5127,27713.0
2021-07-14 15:30:00,224.38,224.7,223.88,223.96,140982.0,206.4575,206.7519,205.9974,206.071,140982.0
2021-07-15 09:30:00,222.84,224.3,222.24,223.56,36144.0,205.0405,206.3838,204.4884,205.7029,36144.0
2021-07-15 10:00:00,223.47,223.68,222.78,222.93,73969.0,205.6201,205.8134,204.9853,205.1233,73969.0
2021-07-15 10:30:00,222.91,224.5,222.91,224.12,97430.0,205.1049,206.5679,205.1049,206.2182,97430.0
2021-07-15 11:00:00,224.06,224.07,223.03,223.5,64229.0,206.163,206.1722,205.2153,205.6477,64229.0
2021-07-15 11:30:00,223.5,224.35,223.4,224.29,30433.0,205.6477,206.4298,205.5557,206.3746,30433.0
2021-07-15 12:00:00,224.33,224.53,223.4,223.44,20979.0,206.4114,206.5955,205.5557,205.5925,20979.0
2021-07-15 12:30:00,223.5,224.03,223.5,223.72,16707.0,205.6477,206.1354,205.6477,205.8502,16707.0
2021-07-15 13:00:00,223.67,223.74,223.12,223.52,26396.0,205.8042,205.8686,205.2981,205.6661,26396.0
2021-07-15 13:30:00,223.52,224.09,223.03,223.03,128566.0,205.6661,206.1906,205.2153,205.2153,128566.0
2021-07-15 14:00:00,223.01,223.79,222.91,223.78,128346.0,205.1969,205.9146,205.1049,205.9054,128346.0
2021-07-15 14:30:00,223.78,223.79,223.22,223.52,28264.0,205.9054,205.9146,205.3901,205.6661,28264.0
2021-07-15 15:00:00,223.52,224.1,223.44,223.95,26215.0,205.6661,206.1998,205.5925,206.0618,26215.0
2021-07-15 15:30:00,223.94,224.14,223.5,223.86,86243.0,206.0526,206.2366,205.6477,205.979,86243.0
2021-07-16 09:30:00,225.0,225.0,222.71,223.37,74237.0,207.0279,207.0279,204.9208,205.5281,74237.0
2021-07-16 10:00:00,223.37,223.48,222.8,223.08,28959.0,205.5281,205.6293,205.0037,205.2613,28959.0
2021-07-16 10:30:00,223.05,224.51,223.0,224.51,41916.0,205.2337,206.5771,205.1877,206.5771,41916.0
2021-07-16 11:00:00,224.5,224.94,224.08,224.85,14650.0,206.5679,206.9727,206.1814,206.8899,14650.0
2021-07-16 11:30:00,224.9,225.3,224.89,225.17,9596.0,206.9359,207.304,206.9267,207.1843,9596.0
2021-07-16 12:00:00,225.14,225.61,225.02,225.41,11782.0,207.1567,207.5892,207.0463,207.4052,11782.0
2021-07-16 12:30:00,225.37,225.7,225.23,225.33,18366.0,207.3684,207.672,207.2396,207.3316,18366.0
2021-07-16 13:00:00,225.38,225.41,224.89,224.98,12396.0,207.3776,207.4052,206.9267,207.0095,12396.0
2021-07-16 13:30:00,224.96,224.96,223.97,224.06,22472.0,206.9911,206.9911,206.0802,206.163,22472.0
2021-07-16 14:00:00,224.04,224.65,223.91,224.31,15989.0,206.1446,206.7059,206.025,206.393,15989.0
2021-07-16 14:30:00,224.28,224.59,224.01,224.53,23589.0,206.3654,206.6507,206.117,206.5955,23589.0
2021-07-16 15:00:00,224.58,224.58,224.08,224.15,27471.0,206.6415,206.6415,206.1814,206.2458,27471.0
2021-07-16 15:30:00,224.05,224.09,223.28,223.75,80087.0,206.1538,206.1906,205.4453,205.8778,80087.0
2021-07-19 09:30:00,221.54,222.53,220.81,221.08,88148.0,203.8443,204.7552,203.1726,203.421,88148.0
2021-07-19 10:00:00,221.01,221.01,218.89,219.28,157945.0,203.3566,203.3566,201.406,201.7648,157945.0
2021-07-19 10:30:00,219.23,220.16,218.33,219.25,116622.0,201.7188,202.5745,200.8907,201.7372,116622.0
2021-07-19 11:00:00,219.25,219.76,218.8,219.06,40972.0,201.7372,202.2065,201.3232,201.5624,40972.0
2021-07-19 11:30:00,219.0,219.81,218.93,219.46,31182.0,201.5072,202.2525,201.4428,201.9304,31182.0
2021-07-19 12:00:00,219.41,219.45,217.83,217.92,24840.0,201.8844,201.9212,200.4306,200.5134,24840.0
2021-07-19 12:30:00,217.83,218.14,217.41,217.72,50922.0,200.4306,200.7159,200.0442,200.3294,50922.0
2021-07-19 13:00:00,217.68,218.33,217.56,217.82,39711.0,200.2926,200.8907,200.1822,200.4214,39711.0
2021-07-19 13:30:00,217.75,217.75,216.75,216.81,38337.0,200.357,200.357,199.4369,199.4921,38337.0
2021-07-19 14:00:00,216.78,218.03,216.78,217.71,168707.0,199.4645,200.6147,199.4645,200.3202,168707.0
2021-07-19 14:30:00,217.7,217.95,216.58,216.78,96333.0,200.311,200.5411,199.2805,199.4645,96333.0
2021-07-19 15:00:00,216.76,217.37,216.73,217.22,38243.0,199.4461,200.0074,199.4185,199.8694,38243.0
2021-07-19 15:30:00,217.24,218.4,217.18,218.29,141641.0,199.8878,200.9551,199.8326,200.8539,141641.0
2021-07-20 09:30:00,218.94,222.44,218.94,222.03,63352.0,201.452,204.6724,201.452,204.2952,63352.0
2021-07-20 10:00:00,222.03,223.98,221.94,223.98,33266.0,204.2952,206.0894,204.2123,206.0894,33266.0
2021-07-20 10:30:00,223.91,224.09,223.11,223.94,21852.0,206.025,206.1906,205.2889,206.0526,21852.0
2021-07-20 11:00:00,223.94,224.2,223.22,223.23,21810.0,206.0526,206.2918,205.3901,205.3993,21810.0
2021-07-20 11:30:00,222.95,224.05,222.36,224.05,19573.0,205.1417,206.1538,204.5988,206.1538,19573.0
2021-07-20 12:00:00,224.06,224.74,224.0,224.48,13990.0,206.163,206.7887,206.1078,206.5495,13990.0
2021-07-20 12:30:00,224.57,225.0,224.33,224.73,17296.0,206.6323,207.0279,206.4114,206.7795,17296.0
2021-07-20 13:00:00,224.73,224.73,223.81,224.01,14536.0,206.7795,206.7795,205.933,206.117,14536.0
2021-07-20 13:30:00,224.07,224.44,224.03,224.35,16031.0,206.1722,206.5127,206.1354,206.4298,16031.0
2021-07-20 14:00:00,224.42,225.27,224.38,225.14,27959.0,206.4943,207.2764,206.4575,207.1567,27959.0
2021-07-20 14:30:00,225.18,225.38,225.0,225.1,31284.0,207.1935,207.3776,207.0279,207.1199,31284.0
2021-07-20 15:00:00,225.13,225.64,224.97,225.1,32689.0,207.1475,207.6168,207.0003,207.1199,32689.0
2021-07-20 15:30:00,225.12,225.64,225.05,225.51,156026.0,207.1383,207.6168,207.0739,207.4972,156026.0
2021-07-21 09:30:00,225.92,227.93,225.51,227.93,40685.0,207.8744,209.7239,207.4972,209.7239,40685.0
2021-07-21 10:00:00,227.85,228.19,226.89,226.9,19997.0,209.6503,209.9631,208.767,208.7762,19997.0
2021-07-21 10:30:00,226.88,227.0,226.58,226.61,16788.0,208.7578,208.8682,208.4817,208.5093,16788.0
2021-07-21 11:00:00,226.51,226.56,225.65,226.01,13858.0,208.4173,208.4633,207.626,207.9573,13858.0
2021-07-21 11:30:00,225.85,226.66,225.84,226.66,17062.0,207.81,208.5553,207.8008,208.5553,17062.0
2021-07-21 12:00:00,226.58,226.6,226.16,226.16,11194.0,208.4817,208.5001,208.0953,208.0953,11194.0
2021-07-21 12:30:00,226.15,226.24,225.85,226.08,8793.0,208.0861,208.1689,207.81,208.0217,8793.0
2021-07-21 13:00:00,226.07,226.31,225.82,226.16,11068.0,208.0125,208.2333,207.7824,208.0953,11068.0
2021-07-21 13:30:00,226.28,226.5,226.18,226.37,13376.0,208.2057,208.4081,208.1137,208.2885,13376.0
2021-07-21 14:00:00,226.39,226.42,226.04,226.08,17410.0,208.3069,208.3345,207.9849,208.0217,17410.0
2021-07-21 14:30:00,226.08,226.42,225.95,226.41,18822.0,208.0217,208.3345,207.902,208.3253,18822.0
2021-07-21 15:00:00,226.55,226.55,226.23,226.32,18009.0,208.4541,208.4541,208.1597,208.2425,18009.0
2021-07-21 15:30:00,226.33,227.17,226.18,227.1,98732.0,208.2517,209.0246,208.1137,208.9602,98732.0
2021-07-22 09:30:00,226.82,227.1,225.74,225.92,37593.0,208.7026,208.9602,207.7088,207.8744,37593.0
2021-07-22 10:00:00,226.01,226.63,225.88,226.3,25573.0,207.9573,208.5277,207.8376,208.2241,25573.0
2021-07-22 10:30:00,226.33,226.78,226.33,226.42,33817.0,208.2517,208.6657,208.2517,208.3345,33817.0
2021-07-22 11:00:00,226.41,226.65,226.1,226.48,13095.0,208.3253,208.5461,208.0401,208.3897,13095.0
2021-07-22 11:30:00,226.55,226.8,226.3,226.67,22246.0,208.4541,208.6842,208.2241,208.5645,22246.0
2021-07-22 12:00:00,226.7,227.07,226.7,226.95,12452.0,208.5921,208.9326,208.5921,208.8222,12452.0
2021-07-22 12:30:00,226.99,227.52,226.94,227.52,9238.0,208.859,209.3466,208.813,209.3466,9238.0
2021-07-22 13:00:00,227.49,227.49,227.0,227.04,13225.0,209.319,209.319,208.8682,208.905,13225.0
2021-07-22 13:30:00,226.88,227.14,226.75,226.87,10788.0,208.7578,208.997,208.6381,208.7486,10788.0
2021-07-22 14:00:00,226.92,227.04,226.81,226.87,10425.0,208.7946,208.905,208.6934,208.7486,10425.0
2021-07-22 14:30:00,226.9,226.97,226.8,226.87,14473.0,208.7762,208.8406,208.6842,208.7486,14473.0
2021-07-22 15:00:00,226.86,226.87,226.35,226.49,15826.0,208.7394,208.7486,208.2701,208.3989,15826.0
2021-07-22 15:30:00,226.49,226.62,226.05,226.11,103979.0,208.3989,208.5185,207.9941,208.0493,103979.0
2021-07-23 09:30:00,227.0,227.57,225.92,226.28,38275.0,208.8682,209.3926,207.8744,208.2057,38275.0
2021-07-23 10:00:00,226.42,227.35,226.41,227.03,20193.0,208.3345,209.1902,208.3253,208.8958,20193.0
2021-07-23 10:30:00,226.87,227.29,226.62,226.91,42584.0,208.7486,209.135,208.5185,208.7854,42584.0
2021-07-23 11:00:00,226.85,227.21,226.69,227.06,21384.0,208.7302,209.0614,208.5829,208.9234,21384.0
2021-07-23 11:30:00,227.09,227.16,226.27,226.3,16155.0,208.951,209.0154,208.1965,208.2241,16155.0
2021-07-23 12:00:00,226.22,226.74,226.22,226.74,15265.0,208.1505,208.6289,208.1505,208.6289,15265.0
2021-07-23 12:30:00,226.79,226.85,226.65,226.79,4888.0,208.6749,208.7302,208.5461,208.6749,4888.0
2021-07-23 13:00:00,226.92,227.04,226.81,226.87,15242.0,208.7946,208.905,208.6934,208.7486,15242.0
2021-07-23 13:30:00,226.82,226.95,226.71,226.78,8137.0,208.7026,208.8222,208.6013,208.6657,8137.0
2021-07-23 14:00:00,226.78,226.83,226.42,226.46,16848.0,208.6657,208.7118,208.3345,208.3713,16848.0
2021-07-23 14:30:00,226.43,226.62,226.36,226.59,15457.0,208.3437,208.5185,208.2793,208.4909,15457.0
2021-07-23 15:00:00,226.57,226.71,226.42,226.71,21031.0,208.4725,208.6013,208.3345,208.6013,21031.0
2021-07-23 15:30:00,226.75,227.62,226.72,227.35,88111.0,208.6381,209.4387,208.6105,209.1902,88111.0
2021-07-26 09:30:00,226.22,226.8,225.42,225.77,22754.0,208.1505,208.6842,207.4144,207.7364,22754.0
2021-07-26 10:00:00,225.78,225.79,224.52,225.39,16813.0,207.7456,207.7548,206.5863,207.3868,16813.0
2021-07-26 10:30:00,225.24,225.37,224.4,225.2,14699.0,207.2488,207.3684,206.4759,207.212,14699.0
2021-07-26 11:00:00,225.05,225.59,224.71,225.44,14422.0,207.0739,207.5708,206.7611,207.4328,14422.0
2021-07-26 11:30:00,225.54,225.89,225.49,225.55,11463.0,207.5248,207.8468,207.4788,207.534,11463.0
2021-07-26 12:00:00,225.5,225.65,225.26,225.52,18273.0,207.488,207.626,207.2672,207.5064,18273.0
2021-07-26 12:30:00,225.51,225.85,225.19,225.75,14837.0,207.4972,207.81,207.2028,207.718,14837.0
2021-07-26 13:00:00,225.87,226.24,225.62,225.62,16996.0,207.8284,208.1689,207.5984,207.5984,16996.0
2021-07-26 13:30:00,225.62,225.69,225.5,225.56,10763.0,207.5984,207.6628,207.488,207.5432,10763.0
2021-07-26 14:00:00,225.56,225.8,225.42,225.43,15967.0,207.5432,207.764,207.4144,207.4236,15967.0
2021-07-26 14:30:00,225.5,225.65,225.19,225.36,11914.0,207.488,207.626,207.2028,207.3592,11914.0
2021-07-26 15:00:00,225.36,226.13,225.36,226.01,15091.0,207.3592,208.0677,207.3592,207.9573,15091.0
2021-07-26 15:30:00,226.01,226.11,225.68,226.08,57895.0,207.9573,208.0493,207.6536,208.0217,57895.0
2021-07-27 09:30:00,225.78,227.25,224.68,227.21,29759.0,207.7456,209.0982,206.7335,209.0614,29759.0
2021-07-27 10:00:00,227.26,228.25,227.2,228.24,20886.0,209.1074,210.0183,209.0522,210.0091,20886.0
2021-07-27 10:30:00,228.25,229.16,228.16,228.7,21631.0,210.0183,210.8556,209.9355,210.4324,21631.0
2021-07-27 11:00:00,228.73,228.95,228.42,228.55,16755.0,210.46,210.6624,210.1748,210.2944,16755.0
2021-07-27 11:30:00,228.58,228.82,228.08,228.37,14555.0,210.322,210.5428,209.8619,210.1287,14555.0
2021-07-27 12:00:00,228.25,228.41,227.73,228.12,10637.0,210.0183,210.1656,209.5399,209.8987,10637.0
2021-07-27 12:30:00,228.14,228.45,228.04,228.26,9658.0,209.9171,210.2024,209.8251,210.0275,9658.0
2021-07-27 13:00:00,228.28,228.62,227.92,227.98,14228.0,210.0459,210.3588,209.7147,209.7699,14228.0
2021-07-27 13:30:00,227.89,228.08,227.64,227.64,17854.0,209.6871,209.8619,209.4571,209.4571,17854.0
2021-07-27 14:00:00,227.62,227.86,227.44,227.53,12156.0,209.4387,209.6595,209.273,209.3558,12156.0
2021-07-27 14:30:00,227.53,227.57,227.16,227.21,10476.0,209.3558,209.3926,209.0154,209.0614,10476.0
2021-07-27 15:00:00,227.26,227.71,227.26,227.59,14387.0,209.1074,209.5215,209.1074,209.411,14387.0
2021-07-27 15:30:00,227.55,228.11,227.33,228.02,50530.0,209.3742,209.8895,209.1718,209.8067,50530.0
2021-07-28 09:30:00,228.66,229.72,227.98,228.09,28745.0,210.3956,211.3709,209.7699,209.8711,28745.0
2021-07-28 10:00:00,228.11,228.12,226.73,227.33,19734.0,209.8895,209.8987,208.6197,209.1718,19734.0
2021-07-28 10:30:00,227.44,227.87,227.3,227.81,21481.0,209.273,209.6687,209.1442,209.6135,21481.0
2021-07-28 11:00:00,227.87,228.11,227.36,227.87,19704.0,209.6687,209.8895,209.1994,209.6687,19704.0
2021-07-28 11:30:00,227.84,228.76,227.72,228.63,12556.0,209.6411,210.4876,209.5307,210.368,12556.0
2021-07-28 12:00:00,228.63,228.67,227.52,227.77,10566.0,210.368,210.4048,209.3466,209.5767,10566.0
2021-07-28 12:30:00,227.7,227.89,227.16,227.25,9295.0,209.5123,209.6871,209.0154,209.0982,9295.0
2021-07-28 13:00:00,227.35,227.57,227.19,227.25,7094.0,209.1902,209.3926,209.043,209.0982,7094.0
2021-07-28 13:30:00,227.33,227.61,227.25,227.41,6436.0,209.1718,209.4295,209.0982,209.2454,6436.0
2021-07-28 14:00:00,227.42,228.06,227.12,228.05,7763.0,209.2546,209.8435,208.9786,209.8343,7763.0
2021-07-28 14:30:00,228.03,228.73,227.91,228.59,10339.0,209.8159,210.46,209.7055,210.3312,10339.0
2021-07-28 15:00:00,228.56,228.69,227.67,227.93,19543.0,210.3036,210.4232,209.4847,209.7239,19543.0
2021-07-28 15:30:00,227.92,228.37,227.59,227.6,67910.0,209.7147,210.1287,209.411,209.4202,67910.0
2021-07-29 09:30:00,229.1,230.0,228.24,228.86,44619.0,210.8004,211.6285,210.0091,210.5796,44619.0
2021-07-29 10:00:00,228.74,229.87,228.7,229.52,33169.0,210.4692,211.5089,210.4324,211.1869,33169.0
2021-07-29 10:30:00,229.56,229.83,229.28,229.4,21342.0,211.2237,211.4721,210.9661,211.0765,21342.0
2021-07-29 11:00:00,229.41,229.58,228.53,228.64,16349.0,211.0857,211.2421,210.276,210.3772,16349.0
2021-07-29 11:30:00,228.63,229.0,228.43,228.68,30991.0,210.368,210.7084,210.184,210.414,30991.0
2021-07-29 12:00:00,228.68,228.95,228.63,228.76,21331.0,210.414,210.6624,210.368,210.4876,21331.0
2021-07-29 12:30:00,228.75,229.16,228.75,228.91,15615.0,210.4784,210.8556,210.4784,210.6256,15615.0
2021-07-29 13:00:00,228.98,229.76,228.97,229.66,29625.0,210.69,211.4077,210.6808,211.3157,29625.0
2021-07-29 13:30:00,229.66,229.88,229.52,229.83,20377.0,211.3157,211.5181,211.1869,211.4721,20377.0
2021-07-29 14:00:00,229.81,229.88,229.49,229.49,8981.0,211.4537,211.5181,211.1593,211.1593,8981.0
2021-07-29 14:30:00,229.5,229.58,229.31,229.44,20374.0,211.1685,211.2421,210.9937,211.1133,20374.0
2021-07-29 15:00:00,229.49,229.58,229.04,229.33,21082.0,211.1593,211.2421,210.7452,211.0121,21082.0
2021-07-29 15:30:00,229.28,229.33,228.5,228.54,64038.0,210.9661,211.0121,210.2484,210.2852,64038.0
2021-07-30 09:30:00,227.79,228.27,227.14,227.72,20242.0,209.5951,210.0367,208.997,209.5307,20242.0
2021-07-30 10:00:00,227.37,227.37,226.38,226.77,29858.0,209.2086,209.2086,208.2977,208.6565,29858.0
2021-07-30 10:30:00,226.68,227.62,226.65,227.48,35624.0,208.5737,209.4387,208.5461,209.3098,35624.0
2021-07-30 11:00:00,227.42,227.97,226.98,227.73,20345.0,209.2546,209.7607,208.8498,209.5399,20345.0
2021-07-30 11:30:00,227.78,227.85,226.81,227.0,37019.0,209.5859,209.6503,208.6934,208.8682,37019.0
2021-07-30 12:00:00,226.98,227.03,226.65,226.67,18193.0,208.8498,208.8958,208.5461,208.5645,18193.0
2021-07-30 12:30:00,226.66,226.97,226.44,226.75,22512.0,208.5553,208.8406,208.3529,208.6381,22512.0
2021-07-30 13:00:00,226.8,226.86,226.42,226.52,26409.0,208.6842,208.7394,208.3345,208.4265,26409.0
2021-07-30 13:30:00,226.52,226.99,226.51,226.96,18949.0,208.4265,208.859,208.4173,208.8314,18949.0
2021-07-30 14:00:00,226.93,226.94,226.4,226.45,13719.0,208.8038,208.813,208.3161,208.3621,13719.0
2021-07-30 14:30:00,226.4,226.5,226.04,226.5,12654.0,208.3161,208.4081,207.9849,208.4081,12654.0
2021-07-30 15:00:00,226.53,227.02,226.53,226.66,15059.0,208.4357,208.8866,208.4357,208.5553,15059.0
2021-07-30 15:30:00,226.66,226.94,226.19,226.74,119725.0,208.5553,208.813,208.1229,208.6289,119725.0
2021-08-02 09:30:00,228.0,229.26,227.64,228.17,146404.0,209.7883,210.9477,209.4571,209.9447,146404.0
2021-08-02 10:00:00,228.0,228.8,227.9,228.0,26911.0,209.7883,210.5244,209.6963,209.7883,26911.0
2021-08-02 10:30:00,228.0,228.3,227.93,228.04,34449.0,209.7883,210.0643,209.7239,209.8251,34449.0
2021-08-02 11:00:00,227.96,228.43,227.63,228.01,34450.0,209.7515,210.184,209.4479,209.7975,34450.0
2021-08-02 11:30:00,228.03,228.32,227.53,227.59,31352.0,209.8159,210.0827,209.3558,209.411,31352.0
2021-08-02 12:00:00,227.56,228.09,227.49,228.09,44150.0,209.3834,209.8711,209.319,209.8711,44150.0
2021-08-02 12:30:00,228.0,228.26,227.4,227.68,60017.0,209.7883,210.0275,209.2362,209.4939,60017.0
2021-08-02 13:00:00,227.72,227.9,227.42,227.42,29065.0,209.5307,209.6963,209.2546,209.2546,29065.0
2021-08-02 13:30:00,227.46,227.75,227.12,227.75,40109.0,209.2914,209.5583,208.9786,209.5583,40109.0
2021-08-02 14:00:00,227.75,228.09,227.67,227.95,34326.0,209.5583,209.8711,209.4847,209.7423,34326.0
2021-08-02 14:30:00,227.93,227.96,227.52,227.77,18953.0,209.7239,209.7515,209.3466,209.5767,18953.0
2021-08-02 15:00:00,227.77,227.89,227.22,227.51,27337.0,209.5767,209.6871,209.0706,209.3374,27337.0
2021-08-02 15:30:00,227.49,227.49,225.84,225.86,151279.0,209.319,209.319,207.8008,207.8192,151279.0
2021-08-03 09:30:00,228.03,228.03,225.5,226.13,38109.0,209.8159,209.8159,207.488,208.0677,38109.0
2021-08-03 10:00:00,226.17,229.98,226.09,229.98,39143.0,208.1045,211.6101,208.0309,211.6101,39143.0
2021-08-03 10:30:00,229.98,229.98,228.26,228.54,40796.0,211.6101,211.6101,210.0275,210.2852,40796.0
2021-08-03 11:00:00,228.46,229.26,228.14,229.17,39519.0,210.2116,210.9477,209.9171,210.8648,39519.0
2021-08-03 11:30:00,229.13,230.91,228.82,230.42,42017.0,210.828,212.4659,210.5428,212.015,42017.0
2021-08-03 12:00:00,230.42,230.48,229.24,230.05,21205.0,212.015,212.0702,210.9293,211.6746,21205.0
2021-08-03 12:30:00,230.06,230.86,229.69,230.5,27952.0,211.6838,212.4199,211.3433,212.0886,27952.0
2021-08-03 13:00:00,230.51,231.78,230.47,231.17,45894.0,212.0978,213.2664,212.061,212.7051,45894.0
2021-08-03 13:30:00,231.1,231.11,230.51,230.67,43742.0,212.6407,212.6499,212.0978,212.245,43742.0
2021-08-03 14:00:00,230.84,231.1,230.32,230.8,19026.0,212.4015,212.6407,211.923,212.3646,19026.0
2021-08-03 14:30:00,230.74,231.25,230.69,231.25,16233.0,212.3094,212.7787,212.2634,212.7787,16233.0
2021-08-03 15:00:00,231.23,231.46,230.91,231.22,19658.0,212.7603,212.9719,212.4659,212.7511,19658.0
2021-08-03 15:30:00,231.17,231.75,230.9,231.75,80055.0,212.7051,213.2388,212.4567,213.2388,80055.0
2021-08-04 09:30:00,229.33,230.3,228.38,229.7,52125.0,211.0121,211.9046,210.1379,211.3525,52125.0
2021-08-04 10:00:00,229.73,230.79,228.97,229.05,37137.0,211.3801,212.3554,210.6808,210.7544,37137.0
2021-08-04 10:30:00,228.82,230.02,228.27,228.62,31945.0,210.5428,211.647,210.0367,210.3588,31945.0
2021-08-04 11:00:00,228.71,229.18,227.95,228.9,29085.0,210.4416,210.874,209.7423,210.6164,29085.0
2021-08-04 11:30:00,228.83,228.9,228.13,228.6,32900.0,210.552,210.6164,209.9079,210.3404,32900.0
2021-08-04 12:00:00,228.51,229.05,228.1,228.38,17090.0,210.2576,210.7544,209.8803,210.1379,17090.0
2021-08-04 12:30:00,228.35,228.84,228.18,228.51,16696.0,210.1103,210.5612,209.9539,210.2576,16696.0
2021-08-04 13:00:00,228.5,229.08,228.5,229.03,14552.0,210.2484,210.782,210.2484,210.736,14552.0
2021-08-04 13:30:00,229.14,229.5,228.98,229.48,14840.0,210.8372,211.1685,210.69,211.1501,14840.0
2021-08-04 14:00:00,229.49,229.7,229.21,229.55,15098.0,211.1593,211.3525,210.9016,211.2145,15098.0
2021-08-04 14:30:00,229.49,229.81,229.08,229.37,16653.0,211.1593,211.4537,210.782,211.0489,16653.0
2021-08-04 15:00:00,229.35,230.15,229.34,230.09,23627.0,211.0305,211.7666,211.0213,211.7114,23627.0
2021-08-04 15:30:00,230.1,230.23,229.07,229.58,111698.0,211.7206,211.8402,210.7728,211.2421,111698.0
2021-08-05 09:30:00,230.62,231.1,230.04,230.91,52213.0,212.199,212.6407,211.6654,212.4659,52213.0
2021-08-05 10:00:00,231.02,231.69,230.88,231.26,36048.0,212.5671,213.1836,212.4383,212.7879,36048.0
2021-08-05 10:30:00,231.16,231.5,230.93,231.5,39749.0,212.6959,213.0087,212.4843,213.0087,39749.0
2021-08-05 11:00:00,231.5,232.01,231.23,231.98,30349.0,213.0087,213.478,212.7603,213.4504,30349.0
2021-08-05 11:30:00,232.02,232.43,231.83,232.43,22234.0,213.4872,213.8644,213.3124,213.8644,22234.0
2021-08-05 12:00:00,232.4,232.44,232.09,232.27,22005.0,213.8368,213.8737,213.5516,213.7172,22005.0
2021-08-05 12:30:00,232.23,232.41,231.76,231.83,95782.0,213.6804,213.846,213.248,213.3124,95782.0
2021-08-05 13:00:00,231.75,232.08,231.75,231.97,58817.0,213.2388,213.5424,213.2388,213.4412,58817.0
2021-08-05 13:30:00,231.97,232.1,231.92,232.02,34269.0,213.4412,213.5608,213.3952,213.4872,34269.0
2021-08-05 14:00:00,232.03,232.06,231.51,231.52,22851.0,213.4964,213.524,213.0179,213.0271,22851.0
2021-08-05 14:30:00,231.48,231.52,231.06,231.13,26253.0,212.9903,213.0271,212.6039,212.6683,26253.0
2021-08-05 15:00:00,231.11,231.35,230.59,230.97,35176.0,212.6499,212.8707,212.1714,212.5211,35176.0
2021-08-05 15:30:00,231.03,231.74,231.0,231.23,90364.0,212.5763,213.2296,212.5487,212.7603,90364.0
2021-08-06 09:30:00,231.28,232.99,231.28,231.94,39266.0,212.8063,214.3797,212.8063,213.4136,39266.0
2021-08-06 10:00:00,232.07,232.46,231.62,232.08,29975.0,213.5332,213.8921,213.1191,213.5424,29975.0
2021-08-06 10:30:00,232.14,232.19,231.47,232.09,41251.0,213.5976,213.6436,212.9811,213.5516,41251.0
2021-08-06 11:00:00,232.09,232.67,231.8,232.67,25769.0,213.5516,214.0853,213.2848,214.0853,25769.0
2021-08-06 11:30:00,232.66,232.68,232.22,232.68,14310.0,214.0761,214.0945,213.6712,214.0945,14310.0
2021-08-06 12:00:00,232.7,232.8,232.48,232.59,23211.0,214.1129,214.2049,213.9105,214.0117,23211.0
2021-08-06 12:30:00,232.54,232.76,232.23,232.67,18355.0,213.9657,214.1681,213.6804,214.0853,18355.0
2021-08-06 13:00:00,232.67,232.99,232.57,232.76,13636.0,214.0853,214.3797,213.9933,214.1681,13636.0
2021-08-06 13:30:00,232.81,232.83,232.5,232.67,12048.0,214.2141,214.2325,213.9289,214.0853,12048.0
2021-08-06 14:00:00,232.7,232.8,232.6,232.8,11586.0,214.1129,214.2049,214.0209,214.2049,11586.0
2021-08-06 14:30:00,232.8,232.83,232.15,232.22,17567.0,214.2049,214.2325,213.6068,213.6712,17567.0
2021-08-06 15:00:00,232.2,232.39,232.07,232.3,25859.0,213.6528,213.8276,213.5332,213.7448,25859.0
2021-08-06 15:30:00,232.28,232.42,231.2,231.28,130270.0,213.7264,213.8552,212.7327,212.8063,130270.0
2021-08-09 09:30:00,230.15,230.86,230.01,230.33,31558.0,211.7666,212.4199,211.6377,211.9322,31558.0
2021-08-09 10:00:00,230.33,231.1,230.16,230.94,24633.0,211.9322,212.6407,211.7758,212.4935,24633.0
2021-08-09 10:30:00,230.79,231.23,230.41,230.49,44948.0,212.3554,212.7603,212.0058,212.0794,44948.0
2021-08-09 11:00:00,230.46,231.01,230.37,230.68,17894.0,212.0518,212.5579,211.969,212.2542,17894.0
2021-08-09 11:30:00,230.61,231.16,230.61,230.91,18173.0,212.1898,212.6959,212.1898,212.4659,18173.0
2021-08-09 12:00:00,230.83,230.89,230.4,230.6,17135.0,212.3923,212.4475,211.9966,212.1806,17135.0
2021-08-09 12:30:00,230.58,230.81,230.28,230.32,16334.0,212.1622,212.3738,211.8862,211.923,16334.0
2021-08-09 13:00:00,230.32,230.4,229.64,230.02,18158.0,211.923,211.9966,211.2973,211.647,18158.0
2021-08-09 13:30:00,229.89,229.99,229.57,229.68,13569.0,211.5273,211.6193,211.2329,211.3341,13569.0
2021-08-09 14:00:00,229.64,230.2,229.61,230.18,13048.0,211.2973,211.8126,211.2697,211.7942,13048.0
2021-08-09 14:30:00,230.18,230.2,229.48,229.48,34446.0,211.7942,211.8126,211.1501,211.1501,34446.0
2021-08-09 15:00:00,229.52,229.71,229.3,229.5,25992.0,211.1869,211.3617,210.9845,211.1685,25992.0
2021-08-09 15:30:00,229.45,229.78,228.5,229.08,154854.0,211.1225,211.4261,210.2484,210.782,154854.0
2021-08-10 09:30:00,228.57,229.92,228.35,229.69,26685.0,210.3128,211.5549,210.1103,211.3433,26685.0
2021-08-10 10:00:00,229.38,230.38,229.34,230.28,26893.0,211.0581,211.9782,211.0213,211.8862,26893.0
2021-08-10 10:30:00,230.28,231.09,230.05,230.68,41057.0,211.8862,212.6315,211.6746,212.2542,41057.0
2021-08-10 11:00:00,230.72,231.45,230.66,231.45,29376.0,212.291,212.9627,212.2358,212.9627,29376.0
2021-08-10 11:30:00,231.45,231.45,230.84,231.25,25463.0,212.9627,212.9627,212.4015,212.7787,25463.0
2021-08-10 12:00:00,231.25,231.3,230.69,230.79,23080.0,212.7787,212.8247,212.2634,212.3554,23080.0
2021-08-10 12:30:00,230.86,231.31,230.83,231.24,20096.0,212.4199,212.8339,212.3923,212.7695,20096.0
2021-08-10 13:00:00,231.25,231.26,230.85,231.22,16976.0,212.7787,212.7879,212.4107,212.7511,16976.0
2021-08-10 13:30:00,231.25,231.61,231.1,231.55,19530.0,212.7787,213.1099,212.6407,213.0547,19530.0
2021-08-10 14:00:00,231.54,231.84,231.19,231.68,13013.0,213.0455,213.3216,212.7235,213.1744,13013.0
2021-08-10 14:30:00,231.69,231.79,231.27,231.53,112495.0,213.1836,213.2756,212.7971,213.0363,112495.0
2021-08-10 15:00:00,231.5,232.15,231.48,232.13,51878.0,213.0087,213.6068,212.9903,213.5884,51878.0
2021-08-10 15:30:00,232.23,232.88,231.83,232.74,199342.0,213.6804,214.2785,213.3124,214.1497,199342.0
2021-08-11 09:30:00,230.52,232.72,229.53,232.61,51994.0,212.107,214.1313,211.1961,214.0301,51994.0
2021-08-11 10:00:00,232.7,232.71,231.73,232.61,28949.0,214.1129,214.1221,213.2204,214.0301,28949.0
2021-08-11 10:30:00,232.67,233.05,231.9,232.96,36423.0,214.0853,214.4349,213.3768,214.3521,36423.0
2021-08-11 11:00:00,233.13,233.16,232.57,232.87,22612.0,214.5085,214.5361,213.9933,214.2693,22612.0
2021-08-11 11:30:00,232.83,232.88,232.21,232.51,41624.0,214.2325,214.2785,213.662,213.9381,41624.0
2021-08-11 12:00:00,232.59,232.59,232.15,232.37,14300.0,214.0117,214.0117,213.6068,213.8092,14300.0
2021-08-11 12:30:00,232.37,232.54,232.29,232.42,14151.0,213.8092,213.9657,213.7356,213.8552,14151.0
2021-08-11 13:00:00,232.42,232.48,232.09,232.34,12126.0,213.8552,213.9105,213.5516,213.7816,12126.0
2021-08-11 13:30:00,232.23,232.68,232.04,232.31,11916.0,213.6804,214.0945,213.5056,213.754,11916.0
2021-08-11 14:00:00,232.39,232.44,232.04,232.34,23594.0,213.8276,213.8737,213.5056,213.7816,23594.0
2021-08-11 14:30:00,232.34,232.34,231.51,231.52,32664.0,213.7816,213.7816,213.0179,213.0271,32664.0
2021-08-11 15:00:00,231.52,232.1,231.35,231.99,38379.0,213.0271,213.5608,212.8707,213.4596,38379.0
2021-08-11 15:30:00,232.05,232.94,231.9,232.93,120929.0,213.5148,214.3337,213.3768,214.3245,120929.0
2021-08-12 09:30:00,232.8,233.15,232.43,232.96,28478.0,214.2049,214.5269,213.8644,214.3521,28478.0
2021-08-12 10:00:00,233.1,233.19,231.51,231.51,38453.0,214.4809,214.5637,213.0179,213.0179,38453.0
2021-08-12 10:30:00,231.48,231.51,230.0,230.0,49510.0,212.9903,213.0179,211.6285,211.6285,49510.0
2021-08-12 11:00:00,229.96,230.89,229.82,230.81,35938.0,211.5917,212.4475,211.4629,212.3738,35938.0
2021-08-12 11:30:00,230.81,231.18,230.7,231.14,27761.0,212.3738,212.7143,212.2726,212.6775,27761.0
2021-08-12 12:00:00,231.12,232.0,231.11,231.69,27094.0,212.6591,213.4688,212.6499,213.1836,27094.0
2021-08-12 12:30:00,231.72,231.83,231.46,231.6,32781.0,213.2112,213.3124,212.9719,213.1007,32781.0
2021-08-12 13:00:00,231.59,231.59,231.02,231.11,26628.0,213.0915,213.0915,212.5671,212.6499,26628.0
2021-08-12 13:30:00,231.07,231.07,230.25,230.25,20054.0,212.6131,212.6131,211.8586,211.8586,20054.0
2021-08-12 14:00:00,230.28,230.65,230.18,230.63,25240.0,211.8862,212.2266,211.7942,212.2082,25240.0
2021-08-12 14:30:00,230.71,231.09,230.66,230.96,21447.0,212.2818,212.6315,212.2358,212.5119,21447.0
2021-08-12 15:00:00,230.96,231.66,230.96,231.55,32898.0,212.5119,213.156,212.5119,213.0547,32898.0
2021-08-12 15:30:00,231.55,231.68,230.72,230.73,71396.0,213.0547,213.1744,212.291,212.3002,71396.0
2021-08-13 09:30:00,230.89,231.85,230.58,230.87,26138.0,212.4475,213.3308,212.1622,212.4291,26138.0
2021-08-13 10:00:00,230.8,230.87,230.11,230.39,27592.0,212.3646,212.4291,211.7298,211.9874,27592.0
2021-08-13 10:30:00,230.47,230.67,230.2,230.44,25589.0,212.061,212.245,211.8126,212.0334,25589.0
2021-08-13 11:00:00,230.49,231.38,230.37,231.03,25710.0,212.0794,212.8983,211.969,212.5763,25710.0
2021-08-13 11:30:00,231.16,231.49,231.15,231.26,16975.0,212.6959,212.9995,212.6867,212.7879,16975.0
2021-08-13 12:00:00,231.27,231.27,230.64,230.81,13038.0,212.7971,212.7971,212.2174,212.3738,13038.0
2021-08-13 12:30:00,230.81,231.0,230.59,230.62,11488.0,212.3738,212.5487,212.1714,212.199,11488.0
2021-08-13 13:00:00,230.61,230.61,230.13,230.43,11810.0,212.1898,212.1898,211.7482,212.0242,11810.0
2021-08-13 13:30:00,230.43,230.71,230.38,230.54,10608.0,212.0242,212.2818,211.9782,212.1254,10608.0
2021-08-13 14:00:00,230.56,230.74,230.43,230.49,12353.0,212.1438,212.3094,212.0242,212.0794,12353.0
2021-08-13 14:30:00,230.49,230.56,230.21,230.28,16752.0,212.0794,212.1438,211.8218,211.8862,16752.0
2021-08-13 15:00:00,230.28,230.77,230.27,230.38,21047.0,211.8862,212.337,211.877,211.9782,21047.0
2021-08-13 15:30:00,230.27,230.66,229.66,229.73,71933.0,211.877,212.2358,211.3157,211.3801,71933.0
2021-08-16 09:30:00,230.0,230.0,227.83,229.76,52050.0,211.6285,211.6285,209.6319,211.4077,52050.0
2021-08-16 10:00:00,229.72,232.24,229.65,231.83,40176.0,211.3709,213.6896,211.3065,213.3124,40176.0
2021-08-16 10:30:00,231.99,233.0,231.84,232.47,26688.0,213.4596,214.3889,213.3216,213.9013,26688.0
2021-08-16 11:00:00,232.57,233.56,232.57,233.23,43812.0,213.9933,214.9042,213.9933,214.6005,43812.0
2021-08-16 11:30:00,233.23,233.54,232.67,233.01,30431.0,214.6005,214.8858,214.0853,214.3981,30431.0
2021-08-16 12:00:00,233.05,234.06,233.04,234.0,125175.0,214.4349,215.3643,214.4257,215.309,125175.0
2021-08-16 12:30:00,234.09,234.15,233.07,233.54,35362.0,215.3919,215.4471,214.4533,214.8858,35362.0
2021-08-16 13:00:00,233.54,233.67,233.21,233.4,19203.0,214.8858,215.0054,214.5821,214.757,19203.0
2021-08-16 13:30:00,233.44,233.48,233.16,233.23,32601.0,214.7938,214.8306,214.5361,214.6005,32601.0
2021-08-16 14:00:00,233.35,233.6,233.02,233.05,24880.0,214.711,214.941,214.4073,214.4349,24880.0
2021-08-16 14:30:00,233.04,233.32,232.77,233.16,26715.0,214.4257,214.6834,214.1773,214.5361,26715.0
2021-08-16 15:00:00,233.16,233.5,232.92,233.37,33362.0,214.5361,214.849,214.3153,214.7294,33362.0
2021-08-16 15:30:00,233.37,234.24,233.1,234.13,177250.0,214.7294,215.5299,214.4809,215.4287,177250.0
2021-08-17 09:30:00,233.23,233.77,232.95,233.52,37250.0,214.6005,215.0974,214.3429,214.8674,37250.0
2021-08-17 10:00:00,233.6,234.86,233.1,234.83,32051.0,214.941,216.1004,214.4809,216.0727,32051.0
2021-08-17 10:30:00,234.9,234.9,233.7,233.93,35031.0,216.1372,216.1372,215.033,215.2446,35031.0
2021-08-17 11:00:00,233.98,234.75,233.88,233.99,38095.0,215.2906,215.9991,215.1986,215.2998,38095.0
2021-08-17 11:30:00,233.99,234.65,233.7,234.46,43209.0,215.2998,215.9071,215.033,215.7323,43209.0
2021-08-17 12:00:00,234.39,234.46,233.71,233.91,15520.0,215.6679,215.7323,215.0422,215.2262,15520.0
2021-08-17 12:30:00,233.81,233.81,232.18,232.43,29291.0,215.1342,215.1342,213.6344,213.8644,29291.0
2021-08-17 13:00:00,232.46,233.04,232.35,232.67,19914.0,213.8921,214.4257,213.7908,214.0853,19914.0
2021-08-17 13:30:00,232.69,233.09,232.46,233.03,16162.0,214.1037,214.4717,213.8921,214.4165,16162.0
2021-08-17 14:00:00,233.08,233.48,233.0,233.01,22133.0,214.4625,214.8306,214.3889,214.3981,22133.0
2021-08-17 14:30:00,233.01,233.67,232.84,233.54,25290.0,214.3981,215.0054,214.2417,214.8858,25290.0
2021-08-17 15:00:00,233.59,234.04,233.57,234.0,35294.0,214.9318,215.3458,214.9134,215.309,35294.0
2021-08-17 15:30:00,233.96,234.07,233.4,233.96,108401.0,215.2722,215.3735,214.757,215.2722,108401.0
2021-08-18 09:30:00,233.27,233.79,232.29,233.29,33036.0,214.6374,215.1158,213.7356,214.6558,33036.0
2021-08-18 10:00:00,233.33,234.36,233.27,233.72,28364.0,214.6926,215.6403,214.6374,215.0514,28364.0
2021-08-18 10:30:00,233.93,234.67,233.66,234.39,26640.0,215.2446,215.9255,214.9962,215.6679,26640.0
2021-08-18 11:00:00,234.41,234.5,234.08,234.35,20443.0,215.6863,215.7691,215.3827,215.6311,20443.0
2021-08-18 11:30:00,234.39,234.67,234.21,234.4,18497.0,215.6679,215.9255,215.5023,215.6771,18497.0
2021-08-18 12:00:00,234.45,234.83,234.23,234.25,21755.0,215.7231,216.0727,215.5207,215.5391,21755.0
2021-08-18 12:30:00,234.2,234.3,233.83,234.3,13439.0,215.4931,215.5851,215.1526,215.5851,13439.0
2021-08-18 13:00:00,234.27,234.61,234.23,234.4,15866.0,215.5575,215.8703,215.5207,215.6771,15866.0
2021-08-18 13:30:00,234.56,234.72,234.51,234.65,16896.0,215.8243,215.9715,215.7783,215.9071,16896.0
2021-08-18 14:00:00,234.65,234.79,233.24,233.79,49246.0,215.9071,216.0359,214.6097,215.1158,49246.0
2021-08-18 14:30:00,233.86,234.07,233.32,233.72,21797.0,215.1802,215.3735,214.6834,215.0514,21797.0
2021-08-18 15:00:00,233.69,233.74,232.37,232.39,28832.0,215.0238,215.0698,213.8092,213.8276,28832.0
2021-08-18 15:30:00,232.37,232.4,231.06,231.22,96804.0,213.8092,213.8368,212.6039,212.7511,96804.0
2021-08-19 09:30:00,230.02,232.88,229.81,232.69,36576.0,211.647,214.2785,211.4537,214.1037,36576.0
2021-08-19 10:00:00,232.69,233.09,232.04,232.19,97871.0,214.1037,214.4717,213.5056,213.6436,97871.0
2021-08-19 10:30:00,232.19,232.99,231.46,232.99,47096.0,213.6436,214.3797,212.9719,214.3797,47096.0
2021-08-19 11:00:00,232.94,232.96,232.01,232.22,61673.0,214.3337,214.3521,213.478,213.6712,61673.0
2021-08-19 11:30:00,232.27,233.02,232.17,232.93,28940.0,213.7172,214.4073,213.6252,214.3245,28940.0
2021-08-19 12:00:00,233.02,233.3,232.89,233.09,23594.0,214.4073,214.665,214.2877,214.4717,23594.0
2021-08-19 12:30:00,233.14,233.2,232.44,232.6,71803.0,214.5177,214.5729,213.8737,214.0209,71803.0
2021-08-19 13:00:00,232.59,232.62,231.76,231.79,110420.0,214.0117,214.0393,213.248,213.2756,110420.0
2021-08-19 13:30:00,231.82,232.09,231.32,231.36,26810.0,213.3032,213.5516,212.8431,212.8799,26810.0
2021-08-19 14:00:00,231.38,231.52,230.42,230.49,90164.0,212.8983,213.0271,212.015,212.0794,90164.0
2021-08-19 14:30:00,230.44,230.62,230.09,230.47,29392.0,212.0334,212.199,211.7114,212.061,29392.0
2021-08-19 15:00:00,230.52,231.37,230.47,231.35,44407.0,212.107,212.8891,212.061,212.8707,44407.0
2021-08-19 15:30:00,231.3,231.51,229.85,230.23,150467.0,212.8247,213.0179,211.4905,211.8402,150467.0
2021-08-20 09:30:00,230.01,231.26,229.26,230.48,46027.0,211.6377,212.7879,210.9477,212.0702,46027.0
2021-08-20 10:00:00,230.61,231.41,230.53,230.96,50965.0,212.1898,212.9259,212.1162,212.5119,50965.0
2021-08-20 10:30:00,230.93,231.46,230.25,230.35,43017.0,212.4843,212.9719,211.8586,211.9506,43017.0
2021-08-20 11:00:00,230.41,230.92,230.34,230.34,30624.0,212.0058,212.4751,211.9414,211.9414,30624.0
2021-08-20 11:30:00,230.47,231.71,230.31,231.71,33979.0,212.061,213.202,211.9138,213.202,33979.0
2021-08-20 12:00:00,231.76,232.17,231.75,232.05,17841.0,213.248,213.6252,213.2388,213.5148,17841.0
2021-08-20 12:30:00,232.03,232.45,231.82,232.31,13313.0,213.4964,213.8829,213.3032,213.754,13313.0
2021-08-20 13:00:00,232.36,232.52,232.26,232.46,13410.0,213.8,213.9473,213.708,213.8921,13410.0
2021-08-20 13:30:00,232.36,232.4,231.41,231.59,29367.0,213.8,213.8368,212.9259,213.0915,29367.0
2021-08-20 14:00:00,231.56,231.73,230.75,230.75,32208.0,213.0639,213.2204,212.3186,212.3186,32208.0
2021-08-20 14:30:00,230.77,231.2,230.77,231.02,20041.0,212.337,212.7327,212.337,212.5671,20041.0
2021-08-20 15:00:00,230.96,231.55,230.95,231.51,25928.0,212.5119,213.0547,212.5027,213.0179,25928.0
2021-08-20 15:30:00,231.51,231.82,231.12,231.15,78212.0,213.0179,213.3032,212.6591,212.6867,78212.0
2021-08-23 09:30:00,231.22,232.75,231.22,231.62,39908.0,212.7511,214.1589,212.7511,213.1191,39908.0
2021-08-23 10:00:00,231.56,232.86,231.45,232.74,23780.0,213.0639,214.2601,212.9627,214.1497,23780.0
2021-08-23 10:30:00,232.73,233.21,232.6,232.81,25789.0,214.1405,214.5821,214.0209,214.2141,25789.0
2021-08-23 11:00:00,232.72,233.64,232.72,233.21,24225.0,214.1313,214.9778,214.1313,214.5821,24225.0
2021-08-23 11:30:00,233.33,233.33,232.82,233.05,18624.0,214.6926,214.6926,214.2233,214.4349,18624.0
2021-08-23 12:00:00,233.13,233.57,233.08,233.5,25881.0,214.5085,214.9134,214.4625,214.849,25881.0
2021-08-23 12:30:00,233.5,233.78,233.37,233.5,14006.0,214.849,215.1066,214.7294,214.849,14006.0
2021-08-23 13:00:00,233.54,233.61,233.04,233.24,16697.0,214.8858,214.9502,214.4257,214.6097,16697.0
2021-08-23 13:30:00,233.22,233.34,233.12,233.28,15426.0,214.5913,214.7018,214.4993,214.6466,15426.0
2021-08-23 14:00:00,233.31,233.6,233.3,233.37,15251.0,214.6742,214.941,214.665,214.7294,15251.0
2021-08-23 14:30:00,233.34,233.47,233.29,233.41,16440.0,214.7018,214.8214,214.6558,214.7662,16440.0
2021-08-23 15:00:00,233.42,233.45,233.21,233.41,26113.0,214.7754,214.803,214.5821,214.7662,26113.0
2021-08-23 15:30:00,233.41,233.52,232.42,232.58,85504.0,214.7662,214.8674,213.8552,214.0025,85504.0
2021-08-24 09:30:00,232.66,233.65,231.77,233.55,33674.0,214.0761,214.987,213.2572,214.895,33674.0
2021-08-24 10:00:00,233.56,234.11,233.54,234.06,21535.0,214.9042,215.4103,214.8858,215.3643,21535.0
2021-08-24 10:30:00,234.06,234.06,233.17,233.61,19849.0,215.3643,215.3643,214.5453,214.9502,19849.0
2021-08-24 11:00:00,233.61,234.16,233.59,233.96,20208.0,214.9502,215.4563,214.9318,215.2722,20208.0
2021-08-24 11:30:00,233.85,233.98,233.64,233.64,14186.0,215.171,215.2906,214.9778,214.9778,14186.0
2021-08-24 12:00:00,233.66,233.91,233.48,233.52,11651.0,214.9962,215.2262,214.8306,214.8674,11651.0
2021-08-24 12:30:00,233.59,233.81,233.32,233.34,28286.0,214.9318,215.1342,214.6834,214.7018,28286.0
2021-08-24 13:00:00,233.35,233.5,233.0,233.22,25323.0,214.711,214.849,214.3889,214.5913,25323.0
2021-08-24 13:30:00,233.32,233.63,233.32,233.53,18053.0,214.6834,214.9686,214.6834,214.8766,18053.0
2021-08-24 14:00:00,233.53,233.68,233.31,233.32,16889.0,214.8766,215.0146,214.6742,214.6834,16889.0
2021-08-24 14:30:00,233.32,233.61,233.25,233.51,16843.0,214.6834,214.9502,214.619,214.8582,16843.0
2021-08-24 15:00:00,233.52,233.53,232.96,233.13,24355.0,214.8674,214.8766,214.3521,214.5085,24355.0
2021-08-24 15:30:00,233.1,233.1,232.3,232.47,56944.0,214.4809,214.4809,213.7448,213.9013,56944.0
2021-08-25 09:30:00,232.68,232.68,231.02,231.34,35946.0,214.0945,214.0945,212.5671,212.8615,35946.0
2021-08-25 10:00:00,231.35,232.73,231.3,231.83,36511.0,212.8707,214.1405,212.8247,213.3124,36511.0
2021-08-25 10:30:00,231.89,232.5,231.76,232.01,38432.0,213.3676,213.9289,213.248,213.478,38432.0
2021-08-25 11:00:00,232.01,232.26,231.34,231.38,37587.0,213.478,213.708,212.8615,212.8983,37587.0
2021-08-25 11:30:00,231.38,232.24,231.27,232.09,49725.0,212.8983,213.6896,212.7971,213.5516,49725.0
2021-08-25 12:00:00,232.13,232.74,232.13,232.51,86949.0,213.5884,214.1497,213.5884,213.9381,86949.0
2021-08-25 12:30:00,232.5,232.61,231.92,232.19,44812.0,213.9289,214.0301,213.3952,213.6436,44812.0
2021-08-25 13:00:00,232.19,232.55,232.03,232.03,52727.0,213.6436,213.9749,213.4964,213.4964,52727.0
2021-08-25 13:30:00,232.06,232.38,231.85,232.26,56836.0,213.524,213.8184,213.3308,213.708,56836.0
2021-08-25 14:00:00,232.27,232.9,232.16,232.69,47308.0,213.7172,214.2969,213.616,214.1037,47308.0
2021-08-25 14:30:00,232.73,233.38,232.6,233.34,109298.0,214.1405,214.7386,214.0209,214.7018,109298.0
2021-08-25 15:00:00,233.34,233.63,233.27,233.27,70704.0,214.7018,214.9686,214.6374,214.6374,70704.0
2021-08-25 15:30:00,233.28,233.55,233.04,233.19,107017.0,214.6466,214.895,214.4257,214.5637,107017.0
2021-08-26 09:30:00,233.59,233.99,232.61,233.64,52042.0,214.9318,215.2998,214.0301,214.9778,52042.0
2021-08-26 10:00:00,233.72,233.73,232.36,232.79,27463.0,215.0514,215.0606,213.8,214.1957,27463.0
2021-08-26 10:30:00,232.79,232.98,232.34,232.56,26792.0,214.1957,214.3705,213.7816,213.9841,26792.0
2021-08-26 11:00:00,232.58,233.91,232.43,233.7,29375.0,214.0025,215.2262,213.8644,215.033,29375.0
2021-08-26 11:30:00,233.66,234.33,233.64,234.18,16217.0,214.9962,215.6127,214.9778,215.4747,16217.0
2021-08-26 12:00:00,234.22,234.43,234.17,234.18,14606.0,215.5115,215.7047,215.4655,215.4747,14606.0
2021-08-26 12:30:00,234.18,234.41,234.03,234.31,16798.0,215.4747,215.6863,215.3366,215.5943,16798.0
2021-08-26 13:00:00,234.31,234.59,234.08,234.41,15124.0,215.5943,215.8519,215.3827,215.6863,15124.0
2021-08-26 13:30:00,234.36,234.67,234.2,234.37,14005.0,215.6403,215.9255,215.4931,215.6495,14005.0
2021-08-26 14:00:00,234.43,234.43,233.87,234.18,12269.0,215.7047,215.7047,215.1894,215.4747,12269.0
2021-08-26 14:30:00,234.18,234.6,234.11,234.46,25595.0,215.4747,215.8611,215.4103,215.7323,25595.0
2021-08-26 15:00:00,234.42,235.05,234.28,234.72,45969.0,215.6955,216.2752,215.5667,215.9715,45969.0
2021-08-26 15:30:00,234.65,234.87,234.17,234.51,75655.0,215.9071,216.1096,215.4655,215.7783,75655.0
2021-08-27 09:30:00,235.1,235.1,233.22,233.72,57126.0,216.3212,216.3212,214.5913,215.0514,57126.0
2021-08-27 10:00:00,233.64,233.64,231.82,232.27,74049.0,214.9778,214.9778,213.3032,213.7172,74049.0
2021-08-27 10:30:00,232.28,232.89,231.59,232.63,42483.0,213.7264,214.2877,213.0915,214.0485,42483.0
2021-08-27 11:00:00,232.69,233.35,232.57,233.0,31203.0,214.1037,214.711,213.9933,214.3889,31203.0
2021-08-27 11:30:00,233.04,233.18,232.66,232.66,31514.0,214.4257,214.5545,214.0761,214.0761,31514.0
2021-08-27 12:00:00,232.72,232.76,232.14,232.68,26022.0,214.1313,214.1681,213.5976,214.0945,26022.0
2021-08-27 12:30:00,232.63,232.68,232.27,232.51,24594.0,214.0485,214.0945,213.7172,213.9381,24594.0
2021-08-27 13:00:00,232.51,232.75,232.43,232.54,23741.0,213.9381,214.1589,213.8644,213.9657,23741.0
2021-08-27 13:30:00,232.54,232.59,232.2,232.58,32139.0,213.9657,214.0117,213.6528,214.0025,32139.0
2021-08-27 14:00:00,232.55,233.0,232.36,232.66,34021.0,213.9749,214.3889,213.8,214.0761,34021.0
2021-08-27 14:30:00,232.65,232.82,232.05,232.07,45808.0,214.0669,214.2233,213.5148,213.5332,45808.0
2021-08-27 15:00:00,232.14,232.77,232.14,232.62,29090.0,213.5976,214.1773,213.5976,214.0393,29090.0
2021-08-27 15:30:00,232.62,232.78,232.0,232.22,107471.0,214.0393,214.1865,213.4688,213.6712,107471.0
2021-08-30 09:30:00,232.2,232.73,231.55,232.38,33342.0,213.6528,214.1405,213.0547,213.8184,33342.0
2021-08-30 10:00:00,232.38,233.35,232.33,233.25,31769.0,213.8184,214.711,213.7724,214.619,31769.0
2021-08-30 10:30:00,233.23,234.01,233.16,233.78,22707.0,214.6005,215.3182,214.5361,215.1066,22707.0
2021-08-30 11:00:00,233.78,233.91,233.43,233.65,21778.0,215.1066,215.2262,214.7846,214.987,21778.0
2021-08-30 11:30:00,233.74,233.98,233.61,233.88,30210.0,215.0698,215.2906,214.9502,215.1986,30210.0
2021-08-30 12:00:00,233.88,234.13,233.75,233.81,23698.0,215.1986,215.4287,215.079,215.1342,23698.0
2021-08-30 12:30:00,233.81,233.95,233.68,233.78,23605.0,215.1342,215.263,215.0146,215.1066,23605.0
2021-08-30 13:00:00,233.8,233.94,233.73,233.74,19426.0,215.125,215.2538,215.0606,215.0698,19426.0
2021-08-30 13:30:00,233.74,233.76,233.38,233.45,21840.0,215.0698,215.0882,214.7386,214.803,21840.0
2021-08-30 14:00:00,233.45,233.62,233.3,233.44,46702.0,214.803,214.9594,214.665,214.7938,46702.0
2021-08-30 14:30:00,233.44,233.48,233.27,233.41,13869.0,214.7938,214.8306,214.6374,214.7662,13869.0
2021-08-30 15:00:00,233.48,233.61,233.32,233.45,24616.0,214.8306,214.9502,214.6834,214.803,24616.0
2021-08-30 15:30:00,233.42,233.42,232.41,232.63,59370.0,214.7754,214.7754,213.846,214.0485,59370.0
2021-08-31 09:30:00,232.34,234.06,232.34,234.06,34586.0,213.7816,215.3643,213.7816,215.3643,34586.0
2021-08-31 10:00:00,234.11,234.26,232.97,233.48,31774.0,215.4103,215.5483,214.3613,214.8306,31774.0
2021-08-31 10:30:00,233.49,234.04,233.32,233.97,33695.0,214.8398,215.3458,214.6834,215.2814,33695.0
2021-08-31 11:00:00,234.07,234.19,233.62,234.05,30980.0,215.3735,215.4839,214.9594,215.3551,30980.0
2021-08-31 11:30:00,234.0,234.08,233.74,233.76,22976.0,215.309,215.3827,215.0698,215.0882,22976.0
2021-08-31 12:00:00,233.71,233.76,233.34,233.5,30194.0,215.0422,215.0882,214.7018,214.849,30194.0
2021-08-31 12:30:00,233.5,233.63,233.18,233.28,23081.0,214.849,214.9686,214.5545,214.6466,23081.0
2021-08-31 13:00:00,233.25,233.52,233.15,233.38,17056.0,214.619,214.8674,214.5269,214.7386,17056.0
2021-08-31 13:30:00,233.35,233.53,233.18,233.5,21640.0,214.711,214.8766,214.5545,214.849,21640.0
2021-08-31 14:00:00,233.5,233.53,232.86,232.89,18476.0,214.849,214.8766,214.2601,214.2877,18476.0
2021-08-31 14:30:00,232.84,233.32,232.73,233.32,18588.0,214.2417,214.6834,214.1405,214.6834,18588.0
2021-08-31 15:00:00,233.29,233.29,232.41,232.49,37621.0,214.6558,214.6558,213.846,213.9197,37621.0
2021-08-31 15:30:00,232.49,233.22,232.42,233.02,141683.0,213.9197,214.5913,213.8552,214.4073,141683.0
2021-09-01 09:30:00,233.44,233.44,231.29,231.53,46617.0,214.7938,214.7938,212.8155,213.0363,46617.0
2021-09-01 10:00:00,231.58,232.59,231.53,232.3,35270.0,213.0823,214.0117,213.0363,213.7448,35270.0
2021-09-01 10:30:00,232.31,232.65,231.73,232.51,42297.0,213.754,214.0669,213.2204,213.9381,42297.0
2021-09-01 11:00:00,232.56,232.65,232.0,232.15,22904.0,213.9841,214.0669,213.4688,213.6068,22904.0
2021-09-01 11:30:00,232.17,232.53,231.93,232.06,20730.0,213.6252,213.9565,213.4044,213.524,20730.0
2021-09-01 12:00:00,232.07,232.22,231.24,231.58,29569.0,213.5332,213.6712,212.7695,213.0823,29569.0
2021-09-01 12:30:00,231.65,232.24,231.53,232.08,30770.0,213.1468,213.6896,213.0363,213.5424,30770.0
2021-09-01 13:00:00,232.13,232.34,231.99,232.26,22941.0,213.5884,213.7816,213.4596,213.708,22941.0
2021-09-01 13:30:00,232.26,232.41,231.58,231.9,28090.0,213.708,213.846,213.0823,213.3768,28090.0
2021-09-01 14:00:00,231.9,232.15,231.64,231.74,24729.0,213.3768,213.6068,213.1376,213.2296,24729.0
2021-09-01 14:30:00,231.79,232.01,231.41,231.66,32923.0,213.2756,213.478,212.9259,213.156,32923.0
2021-09-01 15:00:00,231.62,232.08,231.31,231.88,36466.0,213.1191,213.5424,212.8339,213.3584,36466.0
2021-09-01 15:30:00,231.87,232.81,231.82,232.68,281403.0,213.3492,214.2141,213.3032,214.0945,281403.0
2021-09-02 09:30:00,232.35,233.67,232.19,232.91,141176.0,214.722,215.9419,214.5742,215.2395,141176.0
2021-09-02 10:00:00,232.91,233.09,232.14,232.84,91154.0,215.2395,215.4059,214.528,215.1749,91154.0
2021-09-02 10:30:00,232.96,233.0,231.84,231.86,49428.0,215.2858,215.3227,214.2507,214.2692,49428.0
2021-09-02 11:00:00,231.9,232.5,231.86,232.03,52466.0,214.3062,214.8607,214.2692,214.4263,52466.0
2021-09-02 11:30:00,232.02,232.99,231.97,232.81,45509.0,214.4171,215.3135,214.3709,215.1471,45509.0
2021-09-02 12:00:00,232.81,233.02,232.7,232.75,33087.0,215.1471,215.3412,215.0455,215.0917,33087.0
2021-09-02 12:30:00,232.74,233.02,232.64,232.97,49007.0,215.0824,215.3412,214.99,215.295,49007.0
2021-09-02 13:00:00,232.97,233.07,232.34,232.94,34672.0,215.295,215.3874,214.7128,215.2673,34672.0
2021-09-02 13:30:00,232.95,233.01,232.59,232.68,79362.0,215.2765,215.332,214.9438,215.027,79362.0
2021-09-02 14:00:00,232.71,233.04,232.53,232.82,27936.0,215.0547,215.3597,214.8884,215.1564,27936.0
2021-09-02 14:30:00,232.81,233.05,232.43,233.04,78311.0,215.1471,215.3689,214.796,215.3597,78311.0
2021-09-02 15:00:00,233.0,233.13,232.68,232.83,92992.0,215.3227,215.4429,215.027,215.1656,92992.0
2021-09-02 15:30:00,232.88,234.25,232.71,234.17,224457.0,215.2118,216.4779,215.0547,216.404,224457.0
2021-09-03 09:30:00,233.78,233.78,231.81,231.94,85203.0,216.0435,216.0435,214.223,214.3431,85203.0
2021-09-03 10:00:00,231.94,232.5,231.43,232.09,63193.0,214.3431,214.8607,213.8718,214.4818,63193.0
2021-09-03 10:30:00,232.13,232.17,231.46,231.8,56817.0,214.5187,214.5557,213.8996,214.2138,56817.0
2021-09-03 11:00:00,231.87,232.25,231.77,231.89,53820.0,214.2784,214.6296,214.186,214.2969,53820.0
2021-09-03 11:30:00,231.88,231.89,231.48,231.69,20877.0,214.2877,214.2969,213.918,214.1121,20877.0
2021-09-03 12:00:00,231.72,232.15,231.66,231.95,30615.0,214.1398,214.5372,214.0844,214.3524,30615.0
2021-09-03 12:30:00,231.91,232.01,231.74,231.81,23621.0,214.3154,214.4078,214.1583,214.223,23621.0
2021-09-03 13:00:00,231.83,232.11,231.81,232.02,25416.0,214.2415,214.5002,214.223,214.4171,25416.0
2021-09-03 13:30:00,232.02,232.18,231.95,232.01,41159.0,214.4171,214.5649,214.3524,214.4078,41159.0
2021-09-03 14:00:00,231.99,232.63,231.94,232.53,45262.0,214.3893,214.9808,214.3431,214.8884,45262.0
2021-09-03 14:30:00,232.53,232.54,232.3,232.44,48771.0,214.8884,214.8976,214.6758,214.8052,48771.0
2021-09-03 15:00:00,232.44,232.49,231.52,232.05,40255.0,214.8052,214.8514,213.955,214.4448,40255.0
2021-09-03 15:30:00,232.05,232.23,231.51,231.74,191488.0,214.4448,214.6111,213.9458,214.1583,191488.0
2021-09-07 09:30:00,230.77,231.26,229.85,230.88,62703.0,213.2619,213.7147,212.4117,213.3636,62703.0
2021-09-07 10:00:00,230.82,230.99,228.58,228.85,66538.0,213.3081,213.4652,211.2381,211.4876,66538.0
2021-09-07 10:30:00,228.85,229.32,228.74,229.17,39504.0,211.4876,211.9219,211.3859,211.7833,39504.0
2021-09-07 11:00:00,229.22,229.62,228.99,229.53,44936.0,211.8295,212.1992,211.6169,212.116,44936.0
2021-09-07 11:30:00,229.56,229.67,228.73,229.22,31704.0,212.1437,212.2454,211.3767,211.8295,31704.0
2021-09-07 12:00:00,229.2,229.45,228.6,228.68,50137.0,211.811,212.042,211.2565,211.3305,50137.0
2021-09-07 12:30:00,228.77,230.17,228.75,230.12,28851.0,211.4136,212.7074,211.3952,212.6612,28851.0
2021-09-07 13:00:00,230.22,230.92,230.22,230.58,30081.0,212.7536,213.4005,212.7536,213.0863,30081.0
2021-09-07 13:30:00,230.55,230.97,230.51,230.86,24171.0,213.0586,213.4467,213.0216,213.3451,24171.0
2021-09-07 14:00:00,230.82,230.83,230.04,230.38,31831.0,213.3081,213.3174,212.5873,212.9015,31831.0
2021-09-07 14:30:00,230.46,230.46,230.04,230.19,29060.0,212.9754,212.9754,212.5873,212.7259,29060.0
2021-09-07 15:00:00,230.19,230.65,230.09,230.49,38858.0,212.7259,213.151,212.6335,213.0031,38858.0
2021-09-07 15:30:00,230.48,230.61,229.68,229.74,168731.0,212.9939,213.114,212.2546,212.31,168731.0
2021-09-08 09:30:00,229.68,231.89,229.26,230.81,38503.0,212.2546,214.2969,211.8665,213.2989,38503.0
2021-09-08 10:00:00,231.05,231.45,229.83,230.25,46138.0,213.5207,213.8903,212.3932,212.7814,46138.0
2021-09-08 10:30:00,230.25,230.56,229.49,230.24,54011.0,212.7814,213.0678,212.079,212.7721,54011.0
2021-09-08 11:00:00,230.22,231.08,230.03,230.15,51409.0,212.7536,213.5484,212.578,212.6889,51409.0
2021-09-08 11:30:00,230.11,230.6,230.05,230.6,30033.0,212.652,213.1048,212.5965,213.1048,30033.0
2021-09-08 12:00:00,230.62,231.18,230.19,230.87,39352.0,213.1233,213.6408,212.7259,213.3543,39352.0
2021-09-08 12:30:00,230.85,231.0,230.14,230.14,25518.0,213.3358,213.4745,212.6797,212.6797,25518.0
2021-09-08 13:00:00,230.16,230.34,229.6,230.05,60601.0,212.6982,212.8645,212.1807,212.5965,60601.0
2021-09-08 13:30:00,230.05,230.05,229.65,229.74,30333.0,212.5965,212.5965,212.2269,212.31,30333.0
2021-09-08 14:00:00,229.74,229.91,229.33,229.45,29563.0,212.31,212.4672,211.9312,212.042,29563.0
2021-09-08 14:30:00,229.46,230.0,229.44,229.98,33186.0,212.0513,212.5503,212.0328,212.5318,33186.0
2021-09-08 15:00:00,229.98,230.26,229.98,230.1,25927.0,212.5318,212.7906,212.5318,212.6427,25927.0
2021-09-08 15:30:00,230.06,230.98,229.8,230.86,138477.0,212.6058,213.456,212.3655,213.3451,138477.0
2021-09-09 09:30:00,230.77,231.87,230.29,231.59,67612.0,213.2619,214.2784,212.8183,214.0197,67612.0
2021-09-09 10:00:00,231.62,232.65,231.6,232.06,53008.0,214.0474,214.9993,214.0289,214.454,53008.0
2021-09-09 10:30:00,231.97,232.07,231.03,231.18,34266.0,214.3709,214.4633,213.5022,213.6408,34266.0
2021-09-09 11:00:00,231.05,231.45,230.84,231.03,39573.0,213.5207,213.8903,213.3266,213.5022,39573.0
2021-09-09 11:30:00,231.07,232.2,231.0,232.17,32083.0,213.5391,214.5834,213.4745,214.5557,32083.0
2021-09-09 12:00:00,232.21,232.21,231.31,231.8,24911.0,214.5927,214.5927,213.7609,214.2138,24911.0
2021-09-09 12:30:00,231.8,231.82,231.22,231.4,27881.0,214.2138,214.2322,213.6778,213.8441,27881.0
2021-09-09 13:00:00,231.48,231.59,230.79,231.24,20931.0,213.918,214.0197,213.2804,213.6962,20931.0
2021-09-09 13:30:00,231.21,231.21,230.73,231.0,24882.0,213.6685,213.6685,213.2249,213.4745,24882.0
2021-09-09 14:00:00,231.02,231.35,230.77,231.1,19542.0,213.4929,213.7979,213.2619,213.5669,19542.0
2021-09-09 14:30:00,231.12,231.61,230.97,231.54,26036.0,213.5853,214.0382,213.4467,213.9735,26036.0
2021-09-09 15:00:00,231.58,231.82,231.24,231.67,47566.0,214.0105,214.2322,213.6962,214.0936,47566.0
2021-09-09 15:30:00,231.61,232.21,231.55,232.05,163603.0,214.0382,214.5927,213.9827,214.4448,163603.0
2021-09-10 09:30:00,232.89,233.47,230.83,231.44,111147.0,215.2211,215.7571,213.3174,213.8811,111147.0
2021-09-10 10:00:00,231.43,231.43,230.69,231.19,35597.0,213.8718,213.8718,213.188,213.65,35597.0
2021-09-10 10:30:00,231.24,231.82,230.59,231.36,52395.0,213.6962,214.2322,213.0956,213.8071,52395.0
2021-09-10 11:00:00,231.36,231.83,231.19,231.48,27642.0,213.8071,214.2415,213.65,213.918,27642.0
2021-09-10 11:30:00,231.5,231.9,231.16,231.58,34660.0,213.9365,214.3062,213.6223,214.0105,34660.0
2021-09-10 12:00:00,231.58,232.07,231.47,231.97,38714.0,214.0105,214.4633,213.9088,214.3709,38714.0
2021-09-10 12:30:00,232.03,232.34,231.92,231.97,25834.0,214.4263,214.7128,214.3247,214.3709,25834.0
2021-09-10 13:00:00,232.03,232.5,232.01,232.21,21351.0,214.4263,214.8607,214.4078,214.5927,21351.0
2021-09-10 13:30:00,232.24,232.46,232.09,232.45,24293.0,214.6204,214.8237,214.4818,214.8144,24293.0
2021-09-10 14:00:00,232.35,232.39,231.35,231.46,52200.0,214.722,214.759,213.7979,213.8996,52200.0
2021-09-10 14:30:00,231.43,231.84,231.31,231.73,48029.0,213.8718,214.2507,213.7609,214.1491,48029.0
2021-09-10 15:00:00,231.81,232.25,231.59,231.96,54986.0,214.223,214.6296,214.0197,214.3616,54986.0
2021-09-10 15:30:00,231.93,232.12,231.1,231.64,238375.0,214.3339,214.5095,213.5669,214.0659,238375.0
2021-09-13 09:30:00,233.34,233.76,231.61,232.28,57367.0,215.6369,216.0251,214.0382,214.6573,57367.0
2021-09-13 10:00:00,232.25,232.33,230.24,231.02,62808.0,214.6296,214.7035,212.7721,213.4929,62808.0
2021-09-13 10:30:00,231.11,231.71,230.74,231.48,30600.0,213.5761,214.1306,213.2342,213.918,30600.0
2021-09-13 11:00:00,231.49,231.49,229.96,230.29,30868.0,213.9273,213.9273,212.5134,212.8183,30868.0
2021-09-13 11:30:00,230.23,230.59,229.95,230.15,21573.0,212.7629,213.0956,212.5041,212.6889,21573.0
2021-09-13 12:00:00,230.1,230.36,229.12,229.18,25886.0,212.6427,212.883,211.7371,211.7925,25886.0
2021-09-13 12:30:00,229.16,229.17,227.37,227.41,19168.0,211.7741,211.7833,210.1199,210.1568,19168.0
2021-09-13 13:00:00,227.35,227.36,225.8,225.84,27684.0,210.1014,210.1106,208.669,208.7059,27684.0
2021-09-13 13:30:00,225.81,226.2,225.53,226.12,36226.0,208.6782,209.0386,208.4195,208.9647,36226.0
2021-09-13 14:00:00,226.21,227.59,226.1,227.42,44434.0,209.0479,210.3232,208.9462,210.1661,44434.0
2021-09-13 14:30:00,227.45,227.87,227.45,227.78,14860.0,210.1938,210.5819,210.1938,210.4987,14860.0
2021-09-13 15:00:00,227.71,228.61,227.66,228.09,34304.0,210.4341,211.2658,210.3879,210.7852,34304.0
2021-09-13 15:30:00,228.19,228.71,227.83,228.59,142371.0,210.8776,211.3582,210.545,211.2473,142371.0
2021-09-14 09:30:00,229.83,229.83,226.68,227.19,68760.0,212.3932,212.3932,209.4822,209.9535,68760.0
2021-09-14 10:00:00,227.02,227.02,225.6,225.91,19959.0,209.7964,209.7964,208.4841,208.7706,19959.0
2021-09-14 10:30:00,225.85,226.9,225.78,225.91,74976.0,208.7152,209.6855,208.6505,208.7706,74976.0
2021-09-14 11:00:00,225.93,226.81,225.76,226.81,24035.0,208.7891,209.6023,208.632,209.6023,24035.0
2021-09-14 11:30:00,226.79,226.81,225.95,226.59,94983.0,209.5839,209.6023,208.8076,209.399,94983.0
2021-09-14 12:00:00,226.56,227.11,226.55,226.94,40226.0,209.3713,209.8796,209.3621,209.7225,40226.0
2021-09-14 12:30:00,226.89,227.07,226.47,226.78,46895.0,209.6763,209.8426,209.2881,209.5746,46895.0
2021-09-14 13:00:00,226.73,227.05,226.68,226.86,46173.0,209.5284,209.8241,209.4822,209.6485,46173.0
2021-09-14 13:30:00,226.91,226.93,226.5,226.55,19575.0,209.6948,209.7132,209.3159,209.3621,19575.0
2021-09-14 14:00:00,226.57,226.87,226.18,226.33,46158.0,209.3805,209.6578,209.0201,209.1588,46158.0
2021-09-14 14:30:00,226.24,226.73,225.73,226.63,68319.0,209.0756,209.5284,208.6043,209.436,68319.0
2021-09-14 15:00:00,226.67,227.32,226.58,227.18,23949.0,209.473,210.0736,209.3898,209.9443,23949.0
2021-09-14 15:30:00,227.19,227.28,226.41,226.98,248985.0,209.9535,210.0367,209.2327,209.7594,248985.0
2021-09-15 09:30:00,227.29,230.46,227.26,229.78,142022.0,210.0459,212.9754,210.0182,212.347,142022.0
2021-09-15 10:00:00,229.95,230.72,229.01,229.15,97100.0,212.5041,213.2157,211.6354,211.7648,97100.0
2021-09-15 10:30:00,229.15,229.41,228.29,228.79,382051.0,211.7648,212.0051,210.9701,211.4321,382051.0
2021-09-15 11:00:00,228.87,229.36,228.77,228.92,27152.0,211.5061,211.9589,211.4136,211.5523,27152.0
2021-09-15 11:30:00,228.88,229.09,228.62,229.03,27739.0,211.5153,211.7094,211.275,211.6539,27739.0
2021-09-15 12:00:00,229.05,229.45,228.78,229.2,22137.0,211.6724,212.042,211.4229,211.811,22137.0
2021-09-15 12:30:00,229.24,230.06,229.0,229.55,20427.0,211.848,212.6058,211.6262,212.1345,20427.0
2021-09-15 13:00:00,229.65,230.27,229.65,230.18,17876.0,212.2269,212.7998,212.2269,212.7167,17876.0
2021-09-15 13:30:00,230.15,230.41,229.8,229.83,20725.0,212.6889,212.9292,212.3655,212.3932,20725.0
2021-09-15 14:00:00,229.92,229.93,228.89,229.0,24708.0,212.4764,212.4856,211.5245,211.6262,24708.0
2021-09-15 14:30:00,228.98,229.41,228.78,228.85,23005.0,211.6077,212.0051,211.4229,211.4876,23005.0
2021-09-15 15:00:00,228.9,229.47,228.86,229.26,27497.0,211.5338,212.0605,211.4968,211.8665,27497.0
2021-09-15 15:30:00,229.28,229.74,228.3,228.72,186310.0,211.8849,212.31,210.9793,211.3674,186310.0
2021-09-16 09:30:00,229.22,229.22,224.2,224.21,99378.0,211.8295,211.8295,207.1904,207.1996,99378.0
2021-09-16 10:00:00,224.13,224.55,223.03,223.7,41420.0,207.1257,207.5138,206.1091,206.7283,41420.0
2021-09-16 10:30:00,223.49,224.06,223.03,223.25,24016.0,206.5342,207.061,206.1091,206.3124,24016.0
2021-09-16 11:00:00,223.26,223.8,223.07,223.31,23499.0,206.3217,206.8207,206.1461,206.3679,23499.0
2021-09-16 11:30:00,223.14,223.38,222.12,222.3,27541.0,206.2108,206.4326,205.2682,205.4345,27541.0
2021-09-16 12:00:00,222.32,222.5,221.59,221.59,44116.0,205.453,205.6193,204.7784,204.7784,44116.0
2021-09-16 12:30:00,221.66,221.77,221.1,221.39,38874.0,204.8431,204.9447,204.3255,204.5935,38874.0
2021-09-16 13:00:00,221.39,221.9,221.26,221.76,45864.0,204.5935,205.0649,204.4734,204.9355,45864.0
2021-09-16 13:30:00,221.76,221.81,221.14,221.41,40512.0,204.9355,204.9817,204.3625,204.612,40512.0
2021-09-16 14:00:00,221.46,221.48,220.29,220.56,43683.0,204.6582,204.6767,203.577,203.8265,43683.0
2021-09-16 14:30:00,220.56,220.6,219.95,220.34,55079.0,203.8265,203.8635,203.2628,203.6232,55079.0
2021-09-16 15:00:00,220.34,222.05,220.26,221.92,65107.0,203.6232,205.2035,203.5493,205.0833,65107.0
2021-09-16 15:30:00,221.92,222.67,220.98,221.1,231115.0,205.0833,205.7764,204.2147,204.3255,231115.0
2021-09-17 09:30:00,221.0,222.69,220.67,221.53,249302.0,204.2331,205.7949,203.9282,204.7229,249302.0
2021-09-17 10:00:00,221.59,222.26,221.25,222.15,35836.0,204.7784,205.3975,204.4642,205.2959,35836.0
2021-09-17 10:30:00,222.05,222.48,221.86,222.4,37207.0,205.2035,205.6009,205.0279,205.5269,37207.0
2021-09-17 11:00:00,222.39,223.33,222.39,223.01,29667.0,205.5177,206.3864,205.5177,206.0906,29667.0
2021-09-17 11:30:00,223.03,223.17,222.28,223.03,34721.0,206.1091,206.2385,205.416,206.1091,34721.0
2021-09-17 12:00:00,223.12,223.62,222.9,223.4,47800.0,206.1923,206.6544,205.989,206.4511,47800.0
2021-09-17 12:30:00,223.38,223.48,222.95,223.06,27643.0,206.4326,206.525,206.0352,206.1368,27643.0
2021-09-17 13:00:00,223.03,223.16,222.44,222.67,20638.0,206.1091,206.2293,205.5639,205.7764,20638.0
2021-09-17 13:30:00,222.69,222.81,222.22,222.28,17212.0,205.7949,205.9058,205.3606,205.416,17212.0
2021-09-17 14:00:00,222.29,222.3,221.91,221.97,30482.0,205.4253,205.4345,205.0741,205.1295,30482.0
2021-09-17 14:30:00,222.0,222.19,221.92,222.04,24983.0,205.1573,205.3329,205.0833,205.1942,24983.0
2021-09-17 15:00:00,222.07,222.47,221.98,222.11,27700.0,205.222,205.5916,205.1388,205.2589,27700.0
2021-09-17 15:30:00,222.02,223.18,221.28,222.41,201372.0,205.1758,206.2477,204.4919,205.5362,201372.0
2021-09-20 09:30:00,220.13,223.14,219.45,222.81,36692.0,203.4291,206.2108,202.8007,205.9058,36692.0
2021-09-20 10:00:00,222.87,223.44,222.15,222.58,34221.0,205.9613,206.488,205.2959,205.6933,34221.0
2021-09-20 10:30:00,222.58,222.78,221.17,221.35,42058.0,205.6933,205.8781,204.3902,204.5566,42058.0
2021-09-20 11:00:00,221.3,221.78,221.23,221.47,30171.0,204.5104,204.954,204.4457,204.6675,30171.0
2021-09-20 11:30:00,221.47,221.63,221.24,221.33,24524.0,204.6675,204.8153,204.4549,204.5381,24524.0
2021-09-20 12:00:00,221.32,221.39,220.51,220.93,21914.0,204.5289,204.5935,203.7803,204.1684,21914.0
2021-09-20 12:30:00,220.9,221.08,219.76,219.85,25747.0,204.1407,204.3071,203.0872,203.1704,25747.0
2021-09-20 13:00:00,219.75,220.04,219.37,220.03,20525.0,203.078,203.346,202.7268,203.3367,20525.0
2021-09-20 13:30:00,219.99,220.61,219.93,220.61,17870.0,203.2998,203.8727,203.2443,203.8727,17870.0
2021-09-20 14:00:00,220.65,220.77,219.98,220.06,21421.0,203.9097,204.0206,203.2905,203.3645,21421.0
2021-09-20 14:30:00,220.06,220.58,219.73,220.32,26601.0,203.3645,203.845,203.0595,203.6047,26601.0
2021-09-20 15:00:00,220.44,221.48,220.39,221.48,44133.0,203.7156,204.6767,203.6694,204.6767,44133.0
2021-09-20 15:30:00,221.41,222.68,221.32,221.99,152922.0,204.612,205.7857,204.5289,205.148,152922.0
2021-09-21 09:30:00,223.18,223.99,222.3,222.88,31374.0,206.2477,206.9963,205.4345,205.9705,31374.0
2021-09-21 10:00:00,223.07,223.32,220.3,220.84,28960.0,206.1461,206.3771,203.5862,204.0853,28960.0
2021-09-21 10:30:00,220.93,221.07,220.18,220.63,25129.0,204.1684,204.2978,203.4753,203.8912,25129.0
2021-09-21 11:00:00,220.28,221.0,219.92,220.4,20124.0,203.5678,204.2331,203.2351,203.6787,20124.0
2021-09-21 11:30:00,220.51,221.39,220.51,221.09,25051.0,203.7803,204.5935,203.7803,204.3163,25051.0
2021-09-21 12:00:00,221.09,221.61,221.0,221.25,22558.0,204.3163,204.7969,204.2331,204.4642,22558.0
2021-09-21 12:30:00,221.31,221.5,220.81,220.97,13288.0,204.5196,204.6952,204.0576,204.2054,13288.0
2021-09-21 13:00:00,220.9,221.01,220.24,220.24,12978.0,204.1407,204.2424,203.5308,203.5308,12978.0
2021-09-21 13:30:00,220.37,220.47,219.68,220.07,18794.0,203.6509,203.7433,203.0133,203.3737,18794.0
2021-09-21 14:00:00,220.16,220.51,219.61,219.67,17845.0,203.4569,203.7803,202.9486,203.004,17845.0
2021-09-21 14:30:00,219.74,220.77,219.67,220.53,15968.0,203.0687,204.0206,203.004,203.7988,15968.0
2021-09-21 15:00:00,220.51,221.03,220.31,220.8,38035.0,203.7803,204.2609,203.5955,204.0483,38035.0
2021-09-21 15:30:00,220.94,221.56,219.95,219.99,126477.0,204.1777,204.7506,203.2628,203.2998,126477.0
2021-09-22 09:30:00,221.28,222.19,220.99,222.02,46371.0,204.4919,205.3329,204.2239,205.1758,46371.0
2021-09-22 10:00:00,221.95,222.33,221.39,221.56,36054.0,205.1111,205.4622,204.5935,204.7506,36054.0
2021-09-22 10:30:00,221.62,221.73,220.46,221.05,43481.0,204.8061,204.9078,203.7341,204.2793,43481.0
2021-09-22 11:00:00,221.19,221.82,220.67,221.63,19341.0,204.4087,204.9909,203.9282,204.8153,19341.0
2021-09-22 11:30:00,221.68,222.79,221.65,222.63,53103.0,204.8615,205.8873,204.8338,205.7395,53103.0
2021-09-22 12:00:00,222.75,223.03,222.39,222.65,28429.0,205.8504,206.1091,205.5177,205.758,28429.0
2021-09-22 12:30:00,222.82,223.15,222.79,223.12,18068.0,205.9151,206.22,205.8873,206.1923,18068.0
2021-09-22 13:00:00,223.07,223.08,222.76,222.88,23948.0,206.1461,206.1553,205.8596,205.9705,23948.0
2021-09-22 13:30:00,222.87,223.1,222.55,222.59,20622.0,205.9613,206.1738,205.6655,205.7025,20622.0
2021-09-22 14:00:00,222.43,223.35,221.99,223.08,27232.0,205.5546,206.4048,205.148,206.1553,27232.0
2021-09-22 14:30:00,223.18,223.22,222.04,222.53,25595.0,206.2477,206.2847,205.1942,205.6471,25595.0
2021-09-22 15:00:00,222.4,223.24,222.31,222.67,30464.0,205.5269,206.3032,205.4437,205.7764,30464.0
2021-09-22 15:30:00,222.61,222.8,222.03,222.73,111660.0,205.721,205.8966,205.185,205.8319,111660.0
2021-09-23 09:30:00,217.25,221.72,217.02,220.89,77547.0,200.7676,204.8985,200.5551,204.1315,77547.0
2021-09-23 10:00:00,220.77,221.87,220.7,221.09,54022.0,204.0206,205.0371,203.9559,204.3163,54022.0
2021-09-23 10:30:00,221.02,221.02,219.62,220.77,50355.0,204.2516,204.2516,202.9578,204.0206,50355.0
2021-09-23 11:00:00,220.65,222.3,220.61,221.98,44031.0,203.9097,205.4345,203.8727,205.1388,44031.0
2021-09-23 11:30:00,221.98,222.63,221.76,222.01,25676.0,205.1388,205.7395,204.9355,205.1665,25676.0
2021-09-23 12:00:00,222.07,222.68,221.96,222.68,21743.0,205.222,205.7857,205.1203,205.7857,21743.0
2021-09-23 12:30:00,222.68,223.06,222.6,222.9,54760.0,205.7857,206.1368,205.7117,205.989,54760.0
2021-09-23 13:00:00,222.85,223.07,222.46,222.46,26996.0,205.9428,206.1461,205.5824,205.5824,26996.0
2021-09-23 13:30:00,222.56,222.95,222.53,222.85,26407.0,205.6748,206.0352,205.6471,205.9428,26407.0
2021-09-23 14:00:00,222.85,222.93,222.45,222.45,28169.0,205.9428,206.0167,205.5731,205.5731,28169.0
2021-09-23 14:30:00,222.45,222.59,221.5,221.5,78740.0,205.5731,205.7025,204.6952,204.6952,78740.0
2021-09-23 15:00:00,221.59,222.39,221.52,221.84,50492.0,204.7784,205.5177,204.7137,205.0094,50492.0
2021-09-23 15:30:00,221.83,222.03,221.07,221.24,145078.0,205.0002,205.185,204.2978,204.4549,145078.0
2021-09-24 09:30:00,221.61,223.36,220.9,223.27,78327.0,204.7969,206.4141,204.1407,206.3309,78327.0
2021-09-24 10:00:00,223.26,223.56,222.84,223.02,29320.0,206.3217,206.5989,205.9335,206.0999,29320.0
2021-09-24 10:30:00,222.98,223.68,222.82,223.5,35548.0,206.0629,206.7098,205.9151,206.5435,35548.0
2021-09-24 11:00:00,223.56,224.1,223.35,223.8,42536.0,206.5989,207.0979,206.4048,206.8207,42536.0
2021-09-24 11:30:00,223.8,223.91,223.31,223.41,32800.0,206.8207,206.9224,206.3679,206.4603,32800.0
2021-09-24 12:00:00,223.33,223.95,223.3,223.55,23339.0,206.3864,206.9593,206.3586,206.5897,23339.0
2021-09-24 12:30:00,223.53,223.81,223.24,223.45,35105.0,206.5712,206.8299,206.3032,206.4973,35105.0
2021-09-24 13:00:00,223.42,223.51,223.23,223.33,19752.0,206.4695,206.5527,206.2939,206.3864,19752.0
2021-09-24 13:30:00,223.39,223.43,223.09,223.09,22608.0,206.4418,206.4788,206.1646,206.1646,22608.0
2021-09-24 14:00:00,223.09,223.34,223.02,223.08,21058.0,206.1646,206.3956,206.0999,206.1553,21058.0
2021-09-24 14:30:00,223.22,223.51,222.98,223.51,14525.0,206.2847,206.5527,206.0629,206.5527,14525.0
2021-09-24 15:00:00,223.49,223.74,223.21,223.6,33275.0,206.5342,206.7653,206.2755,206.6359,33275.0
2021-09-24 15:30:00,223.63,223.73,223.15,223.49,91688.0,206.6636,206.756,206.22,206.5342,91688.0
2021-09-27 09:30:00,224.68,226.0,223.74,224.72,47315.0,207.6339,208.8538,206.7653,207.6709,47315.0
2021-09-27 10:00:00,224.57,224.76,224.06,224.34,28975.0,207.5323,207.7079,207.061,207.3197,28975.0
2021-09-27 10:30:00,224.39,224.64,223.25,223.49,28099.0,207.3659,207.597,206.3124,206.5342,28099.0
2021-09-27 11:00:00,223.55,223.55,222.86,222.91,27216.0,206.5897,206.5897,205.952,205.9982,27216.0
2021-09-27 11:30:00,222.91,223.06,222.59,222.91,39108.0,205.9982,206.1368,205.7025,205.9982,39108.0
2021-09-27 12:00:00,222.95,223.54,222.91,223.51,24569.0,206.0352,206.5804,205.9982,206.5527,24569.0
2021-09-27 12:30:00,223.47,223.56,223.13,223.56,16023.0,206.5157,206.5989,206.2015,206.5989,16023.0
2021-09-27 13:00:00,223.57,223.78,223.57,223.75,13313.0,206.6082,206.8022,206.6082,206.7745,13313.0
2021-09-27 13:30:00,223.75,224.09,223.69,223.83,12329.0,206.7745,207.0887,206.7191,206.8484,12329.0
2021-09-27 14:00:00,223.83,224.12,223.81,224.03,12140.0,206.8484,207.1164,206.8299,207.0333,12140.0
2021-09-27 14:30:00,224.13,224.16,223.87,223.92,16157.0,207.1257,207.1534,206.8854,206.9316,16157.0
2021-09-27 15:00:00,223.95,224.02,223.44,223.45,18037.0,206.9593,207.024,206.488,206.4973,18037.0
2021-09-27 15:30:00,223.42,223.53,222.46,223.18,108391.0,206.4695,206.5712,205.5824,206.2477,108391.0
2021-09-28 09:30:00,222.69,224.35,222.46,222.57,33791.0,205.7949,207.329,205.5824,205.684,33791.0
2021-09-28 10:00:00,222.51,222.57,220.83,221.09,33418.0,205.6286,205.684,204.076,204.3163,33418.0
2021-09-28 10:30:00,221.18,221.65,220.41,220.9,51649.0,204.3995,204.8338,203.6879,204.1407,51649.0
2021-09-28 11:00:00,221.05,221.21,219.65,220.33,41901.0,204.2793,204.4272,202.9856,203.614,41901.0
2021-09-28 11:30:00,220.31,220.89,220.12,220.81,27794.0,203.5955,204.1315,203.4199,204.0576,27794.0
2021-09-28 12:00:00,220.71,220.84,220.2,220.37,36991.0,203.9651,204.0853,203.4938,203.6509,36991.0
2021-09-28 12:30:00,220.38,221.13,220.17,220.81,167846.0,203.6602,204.3533,203.4661,204.0576,167846.0
2021-09-28 13:00:00,220.85,221.73,220.6,221.47,23061.0,204.0945,204.9078,203.8635,204.6675,23061.0
2021-09-28 13:30:00,221.33,221.65,221.18,221.37,16160.0,204.5381,204.8338,204.3995,204.5751,16160.0
2021-09-28 14:00:00,221.41,221.99,220.93,221.99,23314.0,204.612,205.148,204.1684,205.148,23314.0
2021-09-28 14:30:00,222.02,222.61,221.75,222.22,21505.0,205.1758,205.721,204.9262,205.3606,21505.0
2021-09-28 15:00:00,222.24,222.62,221.95,222.04,34851.0,205.3791,205.7302,205.1111,205.1942,34851.0
2021-09-28 15:30:00,222.03,222.62,221.42,221.85,84343.0,205.185,205.7302,204.6213,205.0186,84343.0
2021-09-29 09:30:00,222.8,222.95,221.16,222.41,34800.0,205.8966,206.0352,204.381,205.5362,34800.0
2021-09-29 10:00:00,222.5,223.52,222.08,223.36,23189.0,205.6193,206.5619,205.2312,206.4141,23189.0
2021-09-29 10:30:00,223.42,224.39,222.84,224.27,21382.0,206.4695,207.3659,205.9335,207.255,21382.0
2021-09-29 11:00:00,224.23,224.35,223.64,224.0,30771.0,207.2181,207.329,206.6728,207.0055,30771.0
2021-09-29 11:30:00,224.05,224.76,223.95,224.53,12594.0,207.0517,207.7079,206.9593,207.4953,12594.0
2021-09-29 12:00:00,224.49,224.59,224.0,224.59,9075.0,207.4584,207.5508,207.0055,207.5508,9075.0
2021-09-29 12:30:00,224.63,224.84,223.98,224.04,20082.0,207.5877,207.7818,206.987,207.0425,20082.0
2021-09-29 13:00:00,224.01,224.01,223.34,223.42,11869.0,207.0148,207.0148,206.3956,206.4695,11869.0
2021-09-29 13:30:00,223.33,223.74,223.17,223.37,21810.0,206.3864,206.7653,206.2385,206.4233,21810.0
2021-09-29 14:00:00,223.48,223.95,223.42,223.67,19880.0,206.525,206.9593,206.4695,206.7006,19880.0
2021-09-29 14:30:00,223.71,223.95,223.37,223.38,19910.0,206.7375,206.9593,206.4233,206.4326,19910.0
2021-09-29 15:00:00,223.47,223.55,223.19,223.4,26260.0,206.5157,206.5897,206.257,206.4511,26260.0
2021-09-29 15:30:00,223.37,223.48,222.79,223.1,87108.0,206.4233,206.525,205.8873,206.1738,87108.0
2021-09-30 09:30:00,222.74,223.95,221.95,223.42,36436.0,205.8411,206.9593,205.1111,206.4695,36436.0
2021-09-30 10:00:00,223.32,224.19,222.82,223.86,77226.0,206.3771,207.1811,205.9151,206.8762,77226.0
2021-09-30 10:30:00,223.85,224.08,222.34,222.88,23933.0,206.8669,207.0795,205.4715,205.9705,23933.0
2021-09-30 11:00:00,222.69,223.33,222.62,223.09,19847.0,205.7949,206.3864,205.7302,206.1646,19847.0
2021-09-30 11:30:00,223.03,223.08,222.07,222.3,19032.0,206.1091,206.1553,205.222,205.4345,19032.0
2021-09-30 12:00:00,222.3,222.31,221.45,221.8,21886.0,205.4345,205.4437,204.649,204.9724,21886.0
2021-09-30 12:30:00,221.78,222.59,221.69,222.33,49761.0,204.954,205.7025,204.8708,205.4622,49761.0
2021-09-30 13:00:00,222.46,222.88,222.23,222.45,21357.0,205.5824,205.9705,205.3698,205.5731,21357.0
2021-09-30 13:30:00,222.37,222.53,221.69,221.86,58926.0,205.4992,205.6471,204.8708,205.0279,58926.0
2021-09-30 14:00:00,221.89,222.82,221.71,221.95,18431.0,205.0556,205.9151,204.8893,205.1111,18431.0
2021-09-30 14:30:00,222.05,222.95,222.02,222.34,9331.0,205.2035,206.0352,205.1758,205.4715,9331.0
2021-09-30 15:00:00,222.32,222.68,222.02,222.27,16113.0,205.453,205.7857,205.1758,205.4068,16113.0
2021-09-30 15:30:00,222.35,222.61,220.15,220.15,89694.0,205.4807,205.721,203.4476,203.4476,89694.0
2021-10-01 09:30:00,221.35,221.94,219.18,219.32,33767.0,204.5566,205.1018,202.5512,202.6806,33767.0
2021-10-01 10:00:00,219.36,219.63,217.53,218.16,53319.0,202.7176,202.9671,201.0264,201.6086,53319.0
2021-10-01 10:30:00,218.11,218.33,217.13,217.91,36621.0,201.5624,201.7657,200.6567,201.3776,36621.0
2021-10-01 11:00:00,217.85,218.99,217.8,218.55,29367.0,201.3221,202.3756,201.2759,201.969,29367.0
2021-10-01 11:30:00,218.5,220.12,218.47,219.4,13738.0,201.9228,203.4199,201.8951,202.7545,13738.0
2021-10-01 12:00:00,219.5,220.02,219.32,219.76,9942.0,202.8469,203.3275,202.6806,203.0872,9942.0
2021-10-01 12:30:00,219.87,220.06,219.49,219.49,13548.0,203.1889,203.3645,202.8377,202.8377,13548.0
2021-10-01 13:00:00,219.46,219.74,219.45,219.69,19773.0,202.81,203.0687,202.8007,203.0225,19773.0
2021-10-01 13:30:00,219.71,220.27,219.71,219.92,30456.0,203.041,203.5585,203.041,203.2351,30456.0
2021-10-01 14:00:00,220.02,220.34,219.9,220.16,30581.0,203.3275,203.6232,203.2166,203.4569,30581.0
2021-10-01 14:30:00,220.15,220.41,219.79,219.99,58745.0,203.4476,203.6879,203.1149,203.2998,58745.0
2021-10-01 15:00:00,219.93,220.46,219.93,220.07,43618.0,203.2443,203.7341,203.2443,203.3737,43618.0
2021-10-01 15:30:00,220.06,220.06,219.06,219.46,137077.0,203.3645,203.3645,202.4403,202.81,137077.0
2021-10-04 09:30:00,219.05,220.48,218.59,220.09,63660.0,202.4311,203.7526,202.006,203.3922,63660.0
2021-10-04 10:00:00,220.04,220.67,218.75,219.04,32158.0,203.346,203.9282,202.1538,202.4218,32158.0
2021-10-04 10:30:00,218.91,219.02,217.33,217.62,37313.0,202.3017,202.4034,200.8416,201.1096,37313.0
2021-10-04 11:00:00,217.44,218.43,217.13,217.43,28259.0,200.9432,201.8581,200.6567,200.934,28259.0
2021-10-04 11:30:00,217.46,218.2,216.38,217.96,28590.0,200.9617,201.6456,199.9636,201.4238,28590.0
2021-10-04 12:00:00,217.79,218.28,217.75,218.04,20498.0,201.2667,201.7195,201.2297,201.4977,20498.0
2021-10-04 12:30:00,218.03,218.34,217.55,217.74,33849.0,201.4885,201.7749,201.0449,201.2205,33849.0
2021-10-04 13:00:00,217.71,217.82,217.24,217.29,31338.0,201.1927,201.2944,200.7584,200.8046,31338.0
2021-10-04 13:30:00,217.34,217.77,217.24,217.28,67571.0,200.8508,201.2482,200.7584,200.7954,67571.0
2021-10-04 14:00:00,217.27,217.56,216.53,217.19,39149.0,200.7861,201.0541,200.1023,200.7122,39149.0
2021-10-04 14:30:00,217.22,218.08,216.93,217.76,54544.0,200.7399,201.5347,200.4719,201.2389,54544.0
2021-10-04 15:00:00,217.8,218.68,217.76,218.31,36122.0,201.2759,202.0891,201.2389,201.7472,36122.0
2021-10-04 15:30:00,218.27,218.89,217.83,218.44,287440.0,201.7103,202.2832,201.3036,201.8674,287440.0
2021-10-05 09:30:00,221.12,221.75,219.3,221.2,137806.0,204.344,204.9262,202.6621,204.418,137806.0
2021-10-05 10:00:00,221.35,223.77,221.35,223.24,112303.0,204.5566,206.793,204.5566,206.3032,112303.0
2021-10-05 10:30:00,223.2,223.55,222.09,223.43,36656.0,206.2662,206.5897,205.2404,206.4788,36656.0
2021-10-05 11:00:00,223.5,223.99,222.75,223.47,65533.0,206.5435,206.9963,205.8504,206.5157,65533.0
2021-10-05 11:30:00,223.53,223.59,222.57,222.91,40456.0,206.5712,206.6266,205.684,205.9982,40456.0
2021-10-05 12:00:00,222.85,223.2,222.48,222.82,69696.0,205.9428,206.2662,205.6009,205.9151,69696.0
2021-10-05 12:30:00,222.82,223.08,222.49,222.75,42614.0,205.9151,206.1553,205.6101,205.8504,42614.0
2021-10-05 13:00:00,222.75,223.04,222.64,222.96,31523.0,205.8504,206.1184,205.7487,206.0444,31523.0
2021-10-05 13:30:00,223.0,223.31,222.84,222.96,34066.0,206.0814,206.3679,205.9335,206.0444,34066.0
2021-10-05 14:00:00,222.95,223.32,222.79,223.31,55086.0,206.0352,206.3771,205.8873,206.3679,55086.0
2021-10-05 14:30:00,223.36,223.44,222.89,223.08,29286.0,206.4141,206.488,205.9797,206.1553,29286.0
2021-10-05 15:00:00,222.97,223.84,222.95,223.5,64240.0,206.0537,206.8577,206.0352,206.5435,64240.0
2021-10-05 15:30:00,223.53,223.7,222.12,222.14,120528.0,206.5712,206.7283,205.2682,205.2866,120528.0
2021-10-06 09:30:00,221.21,222.78,220.38,221.33,55506.0,204.4272,205.8781,203.6602,204.5381,55506.0
2021-10-06 10:00:00,221.34,222.09,220.95,222.04,35570.0,204.5473,205.2404,204.1869,205.1942,35570.0
2021-10-06 10:30:00,221.9,222.44,221.45,222.01,66598.0,205.0649,205.5639,204.649,205.1665,66598.0
2021-10-06 11:00:00,221.94,222.79,221.83,221.95,28469.0,205.1018,205.8873,205.0002,205.1111,28469.0
2021-10-06 11:30:00,221.94,222.82,221.48,222.71,34723.0,205.1018,205.9151,204.6767,205.8134,34723.0
2021-10-06 12:00:00,222.71,222.89,222.23,222.76,25705.0,205.8134,205.9797,205.3698,205.8596,25705.0
2021-10-06 12:30:00,222.73,223.51,222.67,223.1,69724.0,205.8319,206.5527,205.7764,206.1738,69724.0
2021-10-06 13:00:00,223.2,223.57,222.86,223.57,35917.0,206.2662,206.6082,205.952,206.6082,35917.0
2021-10-06 13:30:00,223.66,224.38,223.61,224.22,19379.0,206.6913,207.3567,206.6451,207.2088,19379.0
2021-10-06 14:00:00,224.25,226.08,223.95,225.8,74560.0,207.2366,208.9277,206.9593,208.669,74560.0
2021-10-06 14:30:00,225.79,226.69,225.59,226.23,49705.0,208.6597,209.4914,208.4749,209.0663,49705.0
2021-10-06 15:00:00,226.33,226.35,226.0,226.17,71761.0,209.1588,209.1772,208.8538,209.0109,71761.0
2021-10-06 15:30:00,226.14,226.99,225.37,226.9,150106.0,208.9832,209.7687,208.2716,209.6855,150106.0
2021-10-07 09:30:00,227.64,230.69,227.64,230.47,64012.0,210.3694,213.188,210.3694,212.9847,64012.0
2021-10-07 10:00:00,230.72,231.23,230.55,230.67,47217.0,213.2157,213.687,213.0586,213.1695,47217.0
2021-10-07 10:30:00,230.65,230.69,230.09,230.48,35234.0,213.151,213.188,212.6335,212.9939,35234.0
2021-10-07 11:00:00,230.53,231.0,230.19,230.2,40420.0,213.0401,213.4745,212.7259,212.7351,40420.0
2021-10-07 11:30:00,230.3,230.45,230.14,230.25,39744.0,212.8276,212.9662,212.6797,212.7814,39744.0
2021-10-07 12:00:00,230.25,230.6,230.24,230.51,32500.0,212.7814,213.1048,212.7721,213.0216,32500.0
2021-10-07 12:30:00,230.54,231.1,230.47,230.97,24104.0,213.0494,213.5669,212.9847,213.4467,24104.0
2021-10-07 13:00:00,231.0,231.1,230.78,231.08,23393.0,213.4745,213.5669,213.2711,213.5484,23393.0
2021-10-07 13:30:00,231.03,231.11,230.53,230.62,19779.0,213.5022,213.5761,213.0401,213.1233,19779.0
2021-10-07 14:00:00,230.61,230.73,230.4,230.63,22183.0,213.114,213.2249,212.92,213.1325,22183.0
2021-10-07 14:30:00,230.6,230.72,230.12,230.15,32756.0,213.1048,213.2157,212.6612,212.6889,32756.0
2021-10-07 15:00:00,230.12,230.84,229.82,230.58,33234.0,212.6612,213.3266,212.384,213.0863,33234.0
2021-10-07 15:30:00,230.55,230.76,230.21,230.62,115704.0,213.0586,213.2527,212.7444,213.1233,115704.0
2021-10-08 09:30:00,230.95,232.19,230.3,231.93,48678.0,213.4282,214.5742,212.8276,214.3339,48678.0
2021-10-08 10:00:00,231.99,232.35,231.26,231.44,47407.0,214.3893,214.722,213.7147,213.8811,47407.0
2021-10-08 10:30:00,231.39,232.43,231.31,232.23,30071.0,213.8349,214.796,213.7609,214.6111,30071.0
2021-10-08 11:00:00,232.25,233.31,232.16,233.11,60021.0,214.6296,215.6092,214.5464,215.4244,60021.0
2021-10-08 11:30:00,233.2,233.37,232.85,233.26,33202.0,215.5075,215.6646,215.1841,215.563,33202.0
2021-10-08 12:00:00,233.31,233.56,232.61,232.79,43274.0,215.6092,215.8402,214.9623,215.1286,43274.0
2021-10-08 12:30:00,232.71,233.37,232.71,232.95,22974.0,215.0547,215.6646,215.0547,215.2765,22974.0
2021-10-08 13:00:00,232.96,233.09,232.31,232.45,30851.0,215.2858,215.4059,214.6851,214.8144,30851.0
2021-10-08 13:30:00,232.42,232.77,232.39,232.67,31857.0,214.7867,215.1102,214.759,215.0178,31857.0
2021-10-08 14:00:00,232.64,233.39,232.61,233.38,22327.0,214.99,215.6831,214.9623,215.6739,22327.0
2021-10-08 14:30:00,233.31,234.0,233.11,233.98,35274.0,215.6092,216.2468,215.4244,216.2284,35274.0
2021-10-08 15:00:00,234.07,234.36,233.88,233.99,46638.0,216.3115,216.5795,216.136,216.2376,46638.0
2021-10-08 15:30:00,233.94,234.1,232.93,233.17,219688.0,216.1914,216.3393,215.258,215.4798,219688.0
2021-10-11 09:30:00,233.6,235.2,232.93,235.1,68804.0,215.8772,217.3558,215.258,217.2634,68804.0
2021-10-11 10:00:00,235.17,236.08,235.02,235.87,34244.0,217.3281,218.169,217.1895,217.975,34244.0
2021-10-11 10:30:00,235.9,236.74,235.74,236.43,34182.0,218.0027,218.779,217.8548,218.4925,34182.0
2021-10-11 11:00:00,236.43,236.43,235.33,235.4,37360.0,218.4925,218.4925,217.4759,217.5406,37360.0
2021-10-11 11:30:00,235.44,236.5,235.38,236.5,23364.0,217.5776,218.5572,217.5222,218.5572,23364.0
2021-10-11 12:00:00,236.45,236.61,235.52,235.81,23582.0,218.511,218.6588,217.6515,217.9195,23582.0
2021-10-11 12:30:00,235.73,235.93,235.15,235.42,17361.0,217.8456,218.0304,217.3096,217.5591,17361.0
2021-10-11 13:00:00,235.39,235.39,234.82,235.06,11954.0,217.5314,217.5314,217.0046,217.2264,11954.0
2021-10-11 13:30:00,235.02,235.29,234.55,234.77,20491.0,217.1895,217.439,216.7551,216.9584,20491.0
2021-10-11 14:00:00,234.84,235.25,234.83,235.02,34703.0,217.0231,217.402,217.0139,217.1895,34703.0
2021-10-11 14:30:00,235.05,235.4,234.95,235.33,20904.0,217.2172,217.5406,217.1248,217.4759,20904.0
2021-10-11 15:00:00,235.38,235.69,235.06,235.08,25078.0,217.5222,217.8086,217.2264,217.2449,25078.0
2021-10-11 15:30:00,235.13,235.52,234.77,235.37,141776.0,217.2911,217.6515,216.9584,217.5129,141776.0
2021-10-12 09:30:00,235.36,237.03,234.78,236.41,105246.0,217.5037,219.047,216.9677,218.474,105246.0
2021-10-12 10:00:00,236.57,236.92,235.7,236.5,46714.0,218.6219,218.9453,217.8179,218.5572,46714.0
2021-10-12 10:30:00,236.51,237.25,236.1,236.84,33035.0,218.5664,219.2503,218.1875,218.8714,33035.0
2021-10-12 11:00:00,236.81,237.47,236.8,237.44,58431.0,218.8437,219.4536,218.8344,219.4259,58431.0
2021-10-12 11:30:00,237.52,237.99,237.37,237.86,48605.0,219.4998,219.9341,219.3612,219.814,48605.0
2021-10-12 12:00:00,237.9,238.4,237.65,237.66,63279.0,219.851,220.313,219.6199,219.6292,63279.0
2021-10-12 12:30:00,237.7,237.73,237.16,237.43,36904.0,219.6661,219.6939,219.1671,219.4166,36904.0
2021-10-12 13:00:00,237.42,237.56,236.96,237.19,20678.0,219.4074,219.5368,218.9823,219.1948,20678.0
2021-10-12 13:30:00,237.21,237.22,236.54,236.54,23697.0,219.2133,219.2226,218.5941,218.5941,23697.0
2021-10-12 14:00:00,236.48,236.88,236.07,236.63,50891.0,218.5387,218.9083,218.1598,218.6773,50891.0
2021-10-12 14:30:00,236.73,237.54,236.63,237.5,73394.0,218.7697,219.5183,218.6773,219.4813,73394.0
2021-10-12 15:00:00,237.5,237.68,237.17,237.34,55837.0,219.4813,219.6477,219.1763,219.3334,55837.0
2021-10-12 15:30:00,237.31,237.33,236.1,237.13,176913.0,219.3057,219.3242,218.1875,219.1394,176913.0
2021-10-13 09:30:00,236.37,236.47,234.07,234.26,117962.0,218.437,218.5295,216.3115,216.4871,117962.0
2021-10-13 10:00:00,234.12,234.19,232.46,233.04,67821.0,216.3577,216.4224,214.8237,215.3597,67821.0
2021-10-13 10:30:00,232.9,233.83,232.82,233.63,60534.0,215.2303,216.0897,215.1564,215.9049,60534.0
2021-10-13 11:00:00,233.69,234.43,233.58,234.06,57885.0,215.9604,216.6442,215.8587,216.3023,57885.0
2021-10-13 11:30:00,234.07,235.28,233.98,235.28,44490.0,216.3115,217.4297,216.2284,217.4297,44490.0
2021-10-13 12:00:00,235.25,235.95,235.25,235.95,33982.0,217.402,218.0489,217.402,218.0489,33982.0
2021-10-13 12:30:00,235.89,235.96,235.35,235.53,25813.0,217.9935,218.0581,217.4944,217.6608,25813.0
2021-10-13 13:00:00,235.51,235.95,235.2,235.76,19330.0,217.6423,218.0489,217.3558,217.8733,19330.0
2021-10-13 13:30:00,235.88,235.97,235.37,235.39,47166.0,217.9842,218.0674,217.5129,217.5314,47166.0
2021-10-13 14:00:00,235.4,235.99,234.96,235.23,21539.0,217.5406,218.0859,217.134,217.3835,21539.0
2021-10-13 14:30:00,235.17,235.85,235.09,235.64,45751.0,217.3281,217.9565,217.2542,217.7624,45751.0
2021-10-13 15:00:00,235.64,235.74,235.08,235.17,36277.0,217.7624,217.8548,217.2449,217.3281,36277.0
2021-10-13 15:30:00,235.17,235.32,234.43,234.61,213292.0,217.3281,217.4667,216.6442,216.8106,213292.0
2021-10-14 09:30:00,235.89,236.81,234.79,235.23,47348.0,217.9935,218.8437,216.9769,217.3835,47348.0
2021-10-14 10:00:00,235.12,236.75,235.12,236.3,64184.0,217.2819,218.7882,217.2819,218.3724,64184.0
2021-10-14 10:30:00,236.33,236.75,235.73,236.75,25128.0,218.4001,218.7882,217.8456,218.7882,25128.0
2021-10-14 11:00:00,236.8,237.12,236.25,236.4,27591.0,218.8344,219.1301,218.3261,218.4648,27591.0
2021-10-14 11:30:00,236.43,237.31,236.41,237.21,25508.0,218.4925,219.3057,218.474,219.2133,25508.0
2021-10-14 12:00:00,237.32,237.57,237.02,237.32,20462.0,219.315,219.546,219.0377,219.315,20462.0
2021-10-14 12:30:00,237.32,237.36,236.69,237.05,27240.0,219.315,219.3519,218.7328,219.0655,27240.0
2021-10-14 13:00:00,237.07,237.12,236.68,236.94,32632.0,219.0839,219.1301,218.7235,218.9638,32632.0
2021-10-14 13:30:00,237.0,237.88,237.0,237.71,37638.0,219.0192,219.8325,219.0192,219.6754,37638.0
2021-10-14 14:00:00,237.72,237.76,237.11,237.19,38575.0,219.6846,219.7216,219.1209,219.1948,38575.0
2021-10-14 14:30:00,237.19,237.19,236.53,236.54,37581.0,219.1948,219.1948,218.5849,218.5941,37581.0
2021-10-14 15:00:00,236.57,236.65,236.28,236.44,51251.0,218.6219,218.6958,218.3539,218.5017,51251.0
2021-10-14 15:30:00,236.44,236.71,236.17,236.71,129946.0,218.5017,218.7512,218.2522,218.7512,129946.0
2021-10-15 09:30:00,238.09,239.97,237.68,239.65,83159.0,220.0265,221.7639,219.6477,221.4682,83159.0
2021-10-15 10:00:00,239.56,240.5,239.56,239.63,28423.0,221.385,222.2537,221.385,221.4497,28423.0
2021-10-15 10:30:00,239.53,240.61,239.53,240.2,15644.0,221.3573,222.3554,221.3573,221.9765,15644.0
2021-10-15 11:00:00,240.12,240.28,239.76,240.24,17293.0,221.9025,222.0504,221.5698,222.0134,17293.0
2021-10-15 11:30:00,240.2,240.88,240.2,240.88,17253.0,221.9765,222.6049,221.9765,222.6049,17253.0
2021-10-15 12:00:00,240.85,240.94,240.39,240.47,15827.0,222.5772,222.6603,222.1521,222.226,15827.0
2021-10-15 12:30:00,240.51,240.58,239.91,239.91,16426.0,222.2629,222.3276,221.7085,221.7085,16426.0
2021-10-15 13:00:00,239.88,239.95,239.26,239.54,26340.0,221.6807,221.7454,221.1078,221.3665,26340.0
2021-10-15 13:30:00,239.59,239.83,239.48,239.54,30124.0,221.4127,221.6345,221.3111,221.3665,30124.0
2021-10-15 14:00:00,239.52,240.39,239.52,240.33,30373.0,221.3481,222.1521,221.3481,222.0966,30373.0
2021-10-15 14:30:00,240.36,240.43,239.8,240.24,30822.0,222.1243,222.189,221.6068,222.0134,30822.0
2021-10-15 15:00:00,240.2,240.27,239.53,239.81,46718.0,221.9765,222.0412,221.3573,221.6161,46718.0
2021-10-15 15:30:00,239.79,240.01,238.87,239.11,242918.0,221.5976,221.8009,220.7474,220.9692,242918.0
2021-10-18 09:30:00,237.7,237.89,236.65,237.46,19105.0,219.6661,219.8417,218.6958,219.4443,19105.0
2021-10-18 10:00:00,237.55,237.85,236.96,237.76,12046.0,219.5275,219.8048,218.9823,219.7216,12046.0
2021-10-18 10:30:00,237.73,238.36,237.71,238.07,13278.0,219.6939,220.2761,219.6754,220.0081,13278.0
2021-10-18 11:00:00,238.08,238.95,238.08,238.67,16230.0,220.0173,220.8213,220.0173,220.5625,16230.0
2021-10-18 11:30:00,238.61,238.86,238.38,238.69,20604.0,220.5071,220.7381,220.2945,220.581,20604.0
2021-10-18 12:00:00,238.72,238.83,238.03,238.03,19676.0,220.6088,220.7104,219.9711,219.9711,19676.0
2021-10-18 12:30:00,238.03,238.14,237.44,237.66,33674.0,219.9711,220.0728,219.4259,219.6292,33674.0
2021-10-18 13:00:00,237.64,238.2,237.49,237.99,25189.0,219.6107,220.1282,219.4721,219.9341,25189.0
2021-10-18 13:30:00,237.98,238.79,237.97,238.75,26981.0,219.9249,220.6734,219.9157,220.6365,26981.0
2021-10-18 14:00:00,238.73,239.36,238.67,239.36,27860.0,220.618,221.2002,220.5625,221.2002,27860.0
2021-10-18 14:30:00,239.33,239.33,238.43,238.48,59791.0,221.1725,221.1725,220.3408,220.387,59791.0
2021-10-18 15:00:00,238.45,238.65,238.2,238.63,72772.0,220.3592,220.5441,220.1282,220.5256,72772.0
2021-10-18 15:30:00,238.6,238.79,238.31,238.78,151316.0,220.4979,220.6734,220.2299,220.6642,151316.0
2021-10-19 09:30:00,239.78,240.5,239.08,239.23,80851.0,221.5883,222.2537,220.9414,221.0801,80851.0
2021-10-19 10:00:00,239.22,239.94,239.1,239.59,37746.0,221.0708,221.7362,220.9599,221.4127,37746.0
2021-10-19 10:30:00,239.55,240.51,239.44,240.13,73058.0,221.3758,222.2629,221.2741,221.9118,73058.0
2021-10-19 11:00:00,240.19,241.36,239.81,241.36,19678.0,221.9672,223.0485,221.6161,223.0485,19678.0
2021-10-19 11:30:00,241.25,241.37,240.78,240.93,16745.0,222.9468,223.0577,222.5125,222.6511,16745.0
2021-10-19 12:00:00,240.96,241.08,240.58,240.61,18494.0,222.6788,222.7897,222.3276,222.3554,18494.0
2021-10-19 12:30:00,240.7,241.13,240.67,241.11,11488.0,222.4385,222.8359,222.4108,222.8174,11488.0
2021-10-19 13:00:00,241.08,241.19,240.97,241.04,13857.0,222.7897,222.8914,222.688,222.7527,13857.0
2021-10-19 13:30:00,241.01,241.66,240.94,241.66,29511.0,222.725,223.3257,222.6603,223.3257,29511.0
2021-10-19 14:00:00,241.65,241.95,241.6,241.9,27752.0,223.3165,223.5937,223.2703,223.5475,27752.0
2021-10-19 14:30:00,241.88,242.11,241.38,242.06,24825.0,223.529,223.7416,223.0669,223.6954,24825.0
2021-10-19 15:00:00,242.08,242.33,241.94,242.17,30380.0,223.7138,223.9449,223.5845,223.797,30380.0
2021-10-19 15:30:00,242.17,242.22,241.22,241.99,135624.0,223.797,223.8432,222.9191,223.6307,135624.0
2021-10-20 09:30:00,241.82,243.45,241.48,243.45,36958.0,223.4736,224.9799,223.1594,224.9799,36958.0
2021-10-20 10:00:00,243.49,244.89,243.36,244.56,55500.0,225.0169,226.3106,224.8967,226.0057,55500.0
2021-10-20 10:30:00,244.64,244.64,243.94,244.51,33678.0,226.0796,226.0796,225.4327,225.9595,33678.0
2021-10-20 11:00:00,244.51,244.87,243.98,244.06,30564.0,225.9595,226.2922,225.4697,225.5436,30564.0
2021-10-20 11:30:00,244.01,244.29,243.72,244.03,42570.0,225.4974,225.7562,225.2294,225.5159,42570.0
2021-10-20 12:00:00,243.97,244.08,243.79,243.94,24944.0,225.4604,225.5621,225.2941,225.4327,24944.0
2021-10-20 12:30:00,243.98,244.17,243.86,244.08,32425.0,225.4697,225.6453,225.3588,225.5621,32425.0
2021-10-20 13:00:00,244.07,245.07,243.92,245.01,37677.0,225.5529,226.477,225.4142,226.4215,37677.0
2021-10-20 13:30:00,245.0,245.02,244.08,244.14,43949.0,226.4123,226.4308,225.5621,225.6175,43949.0
2021-10-20 14:00:00,244.15,244.52,244.12,244.31,26830.0,225.6268,225.9687,225.5991,225.7746,26830.0
2021-10-20 14:30:00,244.3,244.59,244.23,244.52,34960.0,225.7654,226.0334,225.7007,225.9687,34960.0
2021-10-20 15:00:00,244.52,244.65,243.73,243.9,49892.0,225.9687,226.0889,225.2387,225.3958,49892.0
2021-10-20 15:30:00,243.87,243.89,242.95,243.23,124218.0,225.368,225.3865,224.5178,224.7766,124218.0
2021-10-21 09:30:00,242.69,243.84,241.17,241.68,37334.0,224.2776,225.3403,222.8729,223.3442,37334.0
2021-10-21 10:00:00,241.59,241.59,240.24,240.58,27214.0,223.261,223.261,222.0134,222.3276,27214.0
2021-10-21 10:30:00,240.54,241.11,240.44,240.77,38805.0,222.2907,222.8174,222.1983,222.5032,38805.0
2021-10-21 11:00:00,240.66,241.1,240.41,240.75,23845.0,222.4016,222.8082,222.1705,222.4847,23845.0
2021-10-21 11:30:00,240.95,241.11,240.63,240.75,35683.0,222.6696,222.8174,222.3738,222.4847,35683.0
2021-10-21 12:00:00,240.74,241.0,240.39,240.44,27028.0,222.4755,222.7158,222.1521,222.1983,27028.0
2021-10-21 12:30:00,240.47,240.79,240.26,240.42,16786.0,222.226,222.5217,222.0319,222.1798,16786.0
2021-10-21 13:00:00,240.47,241.16,240.47,241.16,23803.0,222.226,222.8636,222.226,222.8636,23803.0
2021-10-21 13:30:00,241.05,241.5,241.05,241.27,17652.0,222.762,223.1778,222.762,222.9653,17652.0
2021-10-21 14:00:00,241.28,241.54,241.16,241.52,19686.0,222.9745,223.2148,222.8636,223.1963,19686.0
2021-10-21 14:30:00,241.48,242.11,241.47,241.64,28752.0,223.1594,223.7416,223.1501,223.3072,28752.0
2021-10-21 15:00:00,241.73,241.82,241.19,241.42,35100.0,223.3904,223.4736,222.8914,223.1039,35100.0
2021-10-21 15:30:00,241.44,241.96,241.33,241.72,74339.0,223.1224,223.6029,223.0207,223.3811,74339.0
2021-10-22 09:30:00,242.77,243.9,241.24,243.84,56474.0,224.3515,225.3958,222.9376,225.3403,56474.0
2021-10-22 10:00:00,243.95,245.15,243.5,244.98,30846.0,225.442,226.5509,225.0261,226.3938,30846.0
2021-10-22 10:30:00,245.03,245.1,244.04,244.11,30046.0,226.44,226.5047,225.5251,225.5898,30046.0
2021-10-22 11:00:00,244.01,244.57,243.73,243.9,33792.0,225.4974,226.0149,225.2387,225.3958,33792.0
2021-10-22 11:30:00,243.84,244.09,242.95,243.12,18238.0,225.3403,225.5713,224.5178,224.6749,18238.0
2021-10-22 12:00:00,243.02,244.03,243.01,243.87,32214.0,224.5825,225.5159,224.5733,225.368,32214.0
2021-10-22 12:30:00,243.89,244.65,243.89,244.55,13317.0,225.3865,226.0889,225.3865,225.9964,13317.0
2021-10-22 13:00:00,244.5,245.36,244.42,245.25,24894.0,225.9502,226.745,225.8763,226.6433,24894.0
2021-10-22 13:30:00,245.34,245.49,244.95,244.95,24147.0,226.7265,226.8651,226.3661,226.3661,24147.0
2021-10-22 14:00:00,245.04,245.82,244.98,245.68,17504.0,226.4493,227.1701,226.3938,227.0407,17504.0
2021-10-22 14:30:00,245.8,246.08,245.11,245.12,42493.0,227.1516,227.4104,226.514,226.5232,42493.0
2021-10-22 15:00:00,245.08,245.55,244.75,244.93,23849.0,226.4862,226.9206,226.1813,226.3476,23849.0
2021-10-22 15:30:00,244.93,245.39,244.4,244.74,126103.0,226.3476,226.7727,225.8578,226.172,126103.0
2021-10-25 09:30:00,244.64,245.42,244.14,244.63,44620.0,226.0796,226.8004,225.6175,226.0704,44620.0
2021-10-25 10:00:00,244.68,245.53,244.39,244.54,30304.0,226.1166,226.9021,225.8486,225.9872,30304.0
2021-10-25 10:30:00,244.52,245.71,244.37,245.7,38885.0,225.9687,227.0684,225.8301,227.0592,38885.0
2021-10-25 11:00:00,245.72,245.72,244.98,245.04,36125.0,227.0777,227.0777,226.3938,226.4493,36125.0
2021-10-25 11:30:00,245.04,245.4,244.79,245.01,35427.0,226.4493,226.782,226.2182,226.4215,35427.0
2021-10-25 12:00:00,245.03,245.34,244.8,244.91,31470.0,226.44,226.7265,226.2275,226.3291,31470.0
2021-10-25 12:30:00,244.88,245.01,244.22,244.58,19528.0,226.3014,226.4215,225.6915,226.0242,19528.0
2021-10-25 13:00:00,244.58,244.83,244.48,244.54,27693.0,226.0242,226.2552,225.9318,225.9872,27693.0
2021-10-25 13:30:00,244.55,244.65,244.25,244.56,25522.0,225.9964,226.0889,225.7192,226.0057,25522.0
2021-10-25 14:00:00,244.54,244.7,244.3,244.67,34963.0,225.9872,226.1351,225.7654,226.1073,34963.0
2021-10-25 14:30:00,244.63,244.7,244.22,244.37,35266.0,226.0704,226.1351,225.6915,225.8301,35266.0
2021-10-25 15:00:00,244.41,244.64,244.03,244.23,52287.0,225.8671,226.0796,225.5159,225.7007,52287.0
2021-10-25 15:30:00,244.21,244.89,244.12,244.22,164956.0,225.6822,226.3106,225.5991,225.6915,164956.0
2021-10-26 09:30:00,237.01,240.41,236.0,237.18,107228.0,219.0285,222.1705,218.0951,219.1856,107228.0
2021-10-26 10:00:00,237.08,237.83,236.31,237.58,76667.0,219.0932,219.7863,218.3816,219.5552,76667.0
2021-10-26 10:30:00,237.49,237.52,235.49,235.69,46443.0,219.4721,219.4998,217.6238,217.8086,46443.0
2021-10-26 11:00:00,235.76,236.68,235.44,235.94,72970.0,217.8733,218.7235,217.5776,218.0397,72970.0
2021-10-26 11:30:00,235.92,236.09,234.96,235.12,37997.0,218.0212,218.1783,217.134,217.2819,37997.0
2021-10-26 12:00:00,235.12,235.93,235.11,235.24,30585.0,217.2819,218.0304,217.2726,217.3928,30585.0
2021-10-26 12:30:00,235.26,235.32,234.08,234.11,46401.0,217.4113,217.4667,216.3208,216.3485,46401.0
2021-10-26 13:00:00,234.11,234.63,232.81,233.07,46886.0,216.3485,216.8291,215.1471,215.3874,46886.0
2021-10-26 13:30:00,233.13,234.01,232.38,233.9,86464.0,215.4429,216.2561,214.7498,216.1544,86464.0
2021-10-26 14:00:00,233.87,235.24,233.87,235.04,30722.0,216.1267,217.3928,216.1267,217.2079,30722.0
2021-10-26 14:30:00,235.0,235.06,234.28,234.54,37581.0,217.171,217.2264,216.5056,216.7459,37581.0
2021-10-26 15:00:00,234.54,234.98,233.86,234.08,90625.0,216.7459,217.1525,216.1175,216.3208,90625.0
2021-10-26 15:30:00,234.09,235.06,233.31,233.35,210491.0,216.33,217.2264,215.6092,215.6462,210491.0
2021-10-27 09:30:00,233.33,233.52,230.49,232.34,49773.0,215.6277,215.8033,213.0031,214.7128,49773.0
2021-10-27 10:00:00,232.34,233.7,232.29,232.51,37393.0,214.7128,215.9696,214.6666,214.8699,37393.0
2021-10-27 10:30:00,232.58,233.0,231.58,231.69,43957.0,214.9346,215.3227,214.0105,214.1121,43957.0
2021-10-27 11:00:00,231.67,232.65,231.54,231.89,23270.0,214.0936,214.9993,213.9735,214.2969,23270.0
2021-10-27 11:30:00,231.77,231.91,231.0,231.14,38875.0,214.186,214.3154,213.4745,213.6038,38875.0
2021-10-27 12:00:00,231.12,232.53,231.03,232.0,39977.0,213.5853,214.8884,213.5022,214.3986,39977.0
2021-10-27 12:30:00,231.98,232.05,231.13,231.31,39286.0,214.3801,214.4448,213.5946,213.7609,39286.0
2021-10-27 13:00:00,231.28,231.42,231.08,231.13,48914.0,213.7332,213.8626,213.5484,213.5946,48914.0
2021-10-27 13:30:00,231.14,231.87,230.71,231.47,52278.0,213.6038,214.2784,213.2065,213.9088,52278.0
2021-10-27 14:00:00,231.51,231.67,230.55,230.58,59089.0,213.9458,214.0936,213.0586,213.0863,59089.0
2021-10-27 14:30:00,230.61,230.61,229.92,230.37,41546.0,213.114,213.114,212.4764,212.8923,41546.0
2021-10-27 15:00:00,230.37,230.42,229.1,229.75,61576.0,212.8923,212.9385,211.7186,212.3193,61576.0
2021-10-27 15:30:00,229.68,229.68,228.27,228.49,209254.0,212.2546,212.2546,210.9516,211.1549,209254.0
2021-10-28 09:30:00,228.3,228.71,224.55,225.24,79691.0,210.9793,211.3582,207.5138,208.1515,79691.0
2021-10-28 10:00:00,225.35,225.43,223.45,223.81,77258.0,208.2531,208.327,206.4973,206.8299,77258.0
2021-10-28 10:30:00,223.81,224.13,223.5,223.66,76394.0,206.8299,207.1257,206.5435,206.6913,76394.0
2021-10-28 11:00:00,223.65,223.98,222.81,223.01,56392.0,206.6821,206.987,205.9058,206.0906,56392.0
2021-10-28 11:30:00,223.09,223.65,222.59,222.96,64692.0,206.1646,206.6821,205.7025,206.0444,64692.0
2021-10-28 12:00:00,223.0,223.47,222.75,222.83,43554.0,206.0814,206.5157,205.8504,205.9243,43554.0
2021-10-28 12:30:00,222.92,223.37,222.5,223.07,101312.0,206.0075,206.4233,205.6193,206.1461,101312.0
2021-10-28 13:00:00,223.06,223.79,222.71,223.55,70941.0,206.1368,206.8115,205.8134,206.5897,70941.0
2021-10-28 13:30:00,223.55,223.98,223.23,223.62,88717.0,206.5897,206.987,206.2939,206.6544,88717.0
2021-10-28 14:00:00,223.62,223.68,222.05,222.71,77208.0,206.6544,206.7098,205.2035,205.8134,77208.0
2021-10-28 14:30:00,222.71,222.79,221.57,221.89,220462.0,205.8134,205.8873,204.7599,205.0556,220462.0
2021-10-28 15:00:00,221.94,222.59,221.45,222.58,162914.0,205.1018,205.7025,204.649,205.6933,162914.0
2021-10-28 15:30:00,222.62,224.13,222.35,224.12,297040.0,205.7302,207.1257,205.4807,207.1164,297040.0
2021-10-29 09:30:00,225.18,228.72,223.93,227.63,212309.0,208.096,211.3674,206.9408,210.3601,212309.0
2021-10-29 10:00:00,227.68,228.68,227.36,227.67,99760.0,210.4063,211.3305,210.1106,210.3971,99760.0
2021-10-29 10:30:00,227.64,228.41,227.34,227.86,106116.0,210.3694,211.081,210.0921,210.5727,106116.0
2021-10-29 11:00:00,227.85,228.03,226.59,226.7,68141.0,210.5634,210.7298,209.399,209.5007,68141.0
2021-10-29 11:30:00,226.66,228.27,226.53,228.08,160436.0,209.4637,210.9516,209.3436,210.776,160436.0
2021-10-29 12:00:00,228.01,229.7,227.9,229.7,71403.0,210.7113,212.2731,210.6096,212.2731,71403.0
2021-10-29 12:30:00,229.7,230.26,229.39,229.58,58994.0,212.2731,212.7906,211.9866,212.1622,58994.0
2021-10-29 13:00:00,229.67,229.82,229.26,229.68,45190.0,212.2454,212.384,211.8665,212.2546,45190.0
2021-10-29 13:30:00,229.65,231.09,229.6,230.75,63280.0,212.2269,213.5576,212.1807,213.2434,63280.0
2021-10-29 14:00:00,230.73,231.36,230.3,230.3,62681.0,213.2249,213.8071,212.8276,212.8276,62681.0
2021-10-29 14:30:00,230.25,230.72,230.1,230.22,56197.0,212.7814,213.2157,212.6427,212.7536,56197.0
2021-10-29 15:00:00,230.01,230.22,228.99,229.82,52941.0,212.5596,212.7536,211.6169,212.384,52941.0
2021-10-29 15:30:00,229.85,231.17,229.83,230.71,237389.0,212.4117,213.6316,212.3932,213.2065,237389.0
2021-11-01 09:30:00,229.92,230.53,225.65,227.39,80106.0,212.4764,213.0401,208.5303,210.1383,80106.0
2021-11-01 10:00:00,227.5,227.51,223.18,223.27,77256.0,210.24,210.2492,206.2477,206.3309,77256.0
2021-11-01 10:30:00,223.27,224.16,223.01,223.58,56890.0,206.3309,207.1534,206.0906,206.6174,56890.0
2021-11-01 11:00:00,223.58,224.07,222.74,223.24,42603.0,206.6174,207.0702,205.8411,206.3032,42603.0
2021-11-01 11:30:00,223.17,223.29,222.35,222.86,74150.0,206.2385,206.3494,205.4807,205.952,74150.0
2021-11-01 12:00:00,222.86,222.86,221.51,221.73,55710.0,205.952,205.952,204.7044,204.9078,55710.0
2021-11-01 12:30:00,221.75,222.55,221.65,221.87,54686.0,204.9262,205.6655,204.8338,205.0371,54686.0
2021-11-01 13:00:00,221.91,222.19,221.06,221.59,47117.0,205.0741,205.3329,204.2886,204.7784,47117.0
2021-11-01 13:30:00,221.51,221.89,221.41,221.67,37945.0,204.7044,205.0556,204.612,204.8523,37945.0
2021-11-01 14:00:00,221.76,221.81,221.05,221.78,37225.0,204.9355,204.9817,204.2793,204.954,37225.0
2021-11-01 14:30:00,221.76,221.91,221.52,221.67,66135.0,204.9355,205.0741,204.7137,204.8523,66135.0
2021-11-01 15:00:00,221.69,221.81,221.34,221.71,44395.0,204.8708,204.9817,204.5473,204.8893,44395.0
2021-11-01 15:30:00,221.71,221.81,221.28,221.57,198121.0,204.8893,204.9817,204.4919,204.7599,198121.0
2021-11-02 09:30:00,222.42,222.67,219.92,220.14,154393.0,205.5454,205.7764,203.2351,203.4384,154393.0
2021-11-02 10:00:00,220.12,220.2,218.69,219.02,123533.0,203.4199,203.4938,202.0984,202.4034,123533.0
2021-11-02 10:30:00,219.02,219.04,218.16,218.79,72049.0,202.4034,202.4218,201.6086,202.1908,72049.0
2021-11-02 11:00:00,218.83,219.17,218.02,218.54,173768.0,202.2278,202.542,201.4792,201.9598,173768.0
2021-11-02 11:30:00,218.54,218.56,217.68,218.05,111107.0,201.9598,201.9783,201.165,201.5069,111107.0
2021-11-02 12:00:00,218.09,220.04,217.99,219.49,167379.0,201.5439,203.346,201.4515,202.8377,167379.0
2021-11-02 12:30:00,219.46,219.69,217.69,217.75,118535.0,202.81,203.0225,201.1743,201.2297,118535.0
2021-11-02 13:00:00,217.74,217.83,217.23,217.45,80896.0,201.2205,201.3036,200.7492,200.9525,80896.0
2021-11-02 13:30:00,217.41,218.13,216.44,216.55,138236.0,200.9155,201.5809,200.0191,200.1207,138236.0
2021-11-02 14:00:00,216.6,218.49,216.52,218.42,89497.0,200.167,201.9136,200.093,201.8489,89497.0
2021-11-02 14:30:00,218.38,219.35,218.35,219.13,111972.0,201.8119,202.7083,201.7842,202.505,111972.0
2021-11-02 15:00:00,219.14,219.2,218.68,218.72,97545.0,202.5143,202.5697,202.0891,202.1261,97545.0
2021-11-02 15:30:00,218.72,218.75,218.04,218.42,285417.0,202.1261,202.1538,201.4977,201.8489,285417.0
2021-11-03 09:30:00,217.73,220.54,217.16,219.99,104609.0,201.2112,203.808,200.6845,203.2998,104609.0
2021-11-03 10:00:00,220.02,221.44,219.47,220.74,131025.0,203.3275,204.6398,202.8192,203.9929,131025.0
2021-11-03 10:30:00,220.36,221.62,220.36,220.66,74441.0,203.6417,204.8061,203.6417,203.9189,74441.0
2021-11-03 11:00:00,220.61,220.75,219.51,219.62,131585.0,203.8727,204.0021,202.8562,202.9578,131585.0
2021-11-03 11:30:00,219.63,219.73,219.22,219.63,72678.0,202.9671,203.0595,202.5882,202.9671,72678.0
2021-11-03 12:00:00,219.5,219.62,219.28,219.33,46146.0,202.8469,202.9578,202.6436,202.6898,46146.0
2021-11-03 12:30:00,219.33,220.08,219.27,219.58,52819.0,202.6898,203.3829,202.6344,202.9209,52819.0
2021-11-03 13:00:00,219.58,219.8,219.27,219.67,38648.0,202.9209,203.1242,202.6344,203.004,38648.0
2021-11-03 13:30:00,219.67,219.96,219.17,219.17,54647.0,203.004,203.272,202.542,202.542,54647.0
2021-11-03 14:00:00,219.13,220.04,219.09,219.5,69801.0,202.505,203.346,202.468,202.8469,69801.0
2021-11-03 14:30:00,219.5,220.86,219.43,220.66,122245.0,202.8469,204.1038,202.7822,203.9189,122245.0
2021-11-03 15:00:00,220.59,220.75,219.93,219.93,64017.0,203.8542,204.0021,203.2443,203.2443,64017.0
2021-11-03 15:30:00,219.99,221.16,219.78,221.14,226080.0,203.2998,204.381,203.1057,204.3625,226080.0
2021-11-04 09:30:00,220.24,221.54,219.66,220.86,63667.0,203.5308,204.7322,202.9948,204.1038,63667.0
2021-11-04 10:00:00,220.95,221.53,220.52,220.69,44781.0,204.1869,204.7229,203.7896,203.9467,44781.0
2021-11-04 10:30:00,220.56,220.81,219.4,219.6,68975.0,203.8265,204.0576,202.7545,202.9394,68975.0
2021-11-04 11:00:00,219.73,220.61,219.49,220.5,43841.0,203.0595,203.8727,202.8377,203.7711,43841.0
2021-11-04 11:30:00,220.48,221.07,220.29,220.87,55306.0,203.7526,204.2978,203.577,204.113,55306.0
2021-11-04 12:00:00,220.81,222.16,220.66,222.16,40834.0,204.0576,205.3051,203.9189,205.3051,40834.0
2021-11-04 12:30:00,222.05,222.26,221.42,221.42,34328.0,205.2035,205.3975,204.6213,204.6213,34328.0
2021-11-04 13:00:00,221.42,221.42,220.66,220.81,31188.0,204.6213,204.6213,203.9189,204.0576,31188.0
2021-11-04 13:30:00,220.86,221.7,220.42,221.53,31985.0,204.1038,204.88,203.6971,204.7229,31985.0
2021-11-04 14:00:00,221.53,221.79,220.78,220.96,37954.0,204.7229,204.9632,204.0298,204.1962,37954.0
2021-11-04 14:30:00,220.96,221.8,220.58,221.8,37183.0,204.1962,204.9724,203.845,204.9724,37183.0
2021-11-04 15:00:00,221.86,222.17,221.42,222.07,50695.0,205.0279,205.3144,204.6213,205.222,50695.0
2021-11-04 15:30:00,222.1,222.49,221.77,222.15,129339.0,205.2497,205.6101,204.9447,205.2959,129339.0
2021-11-05 09:30:00,224.47,224.91,223.18,224.89,38833.0,207.4399,207.8465,206.2477,207.828,38833.0
2021-11-05 10:00:00,224.89,225.01,224.25,224.63,75272.0,207.828,207.9389,207.2366,207.5877,75272.0
2021-11-05 10:30:00,224.63,225.0,224.31,224.7,54214.0,207.5877,207.9297,207.292,207.6524,54214.0
2021-11-05 11:00:00,224.7,225.45,224.37,224.81,88541.0,207.6524,208.3455,207.3475,207.7541,88541.0
2021-11-05 11:30:00,224.95,225.19,224.67,225.0,49312.0,207.8835,208.1052,207.6247,207.9297,49312.0
2021-11-05 12:00:00,225.0,225.27,224.86,225.11,27655.0,207.9297,208.1792,207.8003,208.0313,27655.0
2021-11-05 12:30:00,225.17,225.54,224.2,224.47,87112.0,208.0868,208.4287,207.1904,207.4399,87112.0
2021-11-05 13:00:00,224.53,224.61,223.18,223.31,38583.0,207.4953,207.5693,206.2477,206.3679,38583.0
2021-11-05 13:30:00,223.31,223.49,222.92,223.02,22350.0,206.3679,206.5342,206.0075,206.0999,22350.0
2021-11-05 14:00:00,223.02,223.68,222.79,223.56,31092.0,206.0999,206.7098,205.8873,206.5989,31092.0
2021-11-05 14:30:00,223.71,223.81,223.03,223.64,34735.0,206.7375,206.8299,206.1091,206.6728,34735.0
2021-11-05 15:00:00,223.71,224.26,223.43,223.73,38218.0,206.7375,207.2458,206.4788,206.756,38218.0
2021-11-05 15:30:00,223.8,224.6,223.71,224.01,94149.0,206.8207,207.56,206.7375,207.0148,94149.0
2021-11-08 09:30:00,222.61,224.09,221.04,222.27,47482.0,205.721,207.0887,204.2701,205.4068,47482.0
2021-11-08 10:00:00,222.23,222.91,221.44,222.14,35785.0,205.3698,205.9982,204.6398,205.2866,35785.0
2021-11-08 10:30:00,221.97,223.05,221.67,222.43,33037.0,205.1295,206.1276,204.8523,205.5546,33037.0
2021-11-08 11:00:00,222.48,222.63,221.86,222.02,36693.0,205.6009,205.7395,205.0279,205.1758,36693.0
2021-11-08 11:30:00,221.91,222.28,221.5,222.08,19139.0,205.0741,205.416,204.6952,205.2312,19139.0
2021-11-08 12:00:00,222.11,222.26,221.79,222.24,17070.0,205.2589,205.3975,204.9632,205.3791,17070.0
2021-11-08 12:30:00,222.3,222.31,221.38,221.49,37646.0,205.4345,205.4437,204.5843,204.686,37646.0
2021-11-08 13:00:00,221.59,221.6,220.62,221.33,38707.0,204.7784,204.7876,203.882,204.5381,38707.0
2021-11-08 13:30:00,221.44,222.16,221.35,221.93,41735.0,204.6398,205.3051,204.5566,205.0926,41735.0
2021-11-08 14:00:00,222.03,222.3,221.85,221.9,44718.0,205.185,205.4345,205.0186,205.0649,44718.0
2021-11-08 14:30:00,221.9,222.39,221.6,222.25,41903.0,205.0649,205.5177,204.7876,205.3883,41903.0
2021-11-08 15:00:00,222.31,223.02,222.24,222.89,34838.0,205.4437,206.0999,205.3791,205.9797,34838.0
2021-11-08 15:30:00,222.89,224.33,222.89,223.93,144144.0,205.9797,207.3105,205.9797,206.9408,144144.0
2021-11-09 09:30:00,223.94,225.01,223.61,224.8,21975.0,206.9501,207.9389,206.6451,207.7448,21975.0
2021-11-09 10:00:00,224.86,224.93,224.16,224.74,16442.0,207.8003,207.865,207.1534,207.6894,16442.0
2021-11-09 10:30:00,224.64,224.76,223.49,223.49,29505.0,207.597,207.7079,206.5342,206.5342,29505.0
2021-11-09 11:00:00,223.59,224.13,222.67,222.79,31225.0,206.6266,207.1257,205.7764,205.8873,31225.0
2021-11-09 11:30:00,222.85,223.59,222.75,223.5,14391.0,205.9428,206.6266,205.8504,206.5435,14391.0
2021-11-09 12:00:00,223.46,223.74,223.33,223.53,11814.0,206.5065,206.7653,206.3864,206.5712,11814.0
2021-11-09 12:30:00,223.7,224.12,223.59,224.03,11083.0,206.7283,207.1164,206.6266,207.0333,11083.0
2021-11-09 13:00:00,224.03,224.44,224.03,224.42,11169.0,207.0333,207.4121,207.0333,207.3937,11169.0
2021-11-09 13:30:00,224.42,224.63,224.14,224.34,11198.0,207.3937,207.5877,207.1349,207.3197,11198.0
2021-11-09 14:00:00,224.31,224.4,223.75,223.92,9085.0,207.292,207.3752,206.7745,206.9316,9085.0
2021-11-09 14:30:00,223.92,224.7,223.72,224.66,17644.0,206.9316,207.6524,206.7468,207.6155,17644.0
2021-11-09 15:00:00,224.69,225.38,224.69,225.37,29708.0,207.6432,208.2808,207.6432,208.2716,29708.0
2021-11-09 15:30:00,225.4,225.4,224.62,224.67,57473.0,208.2993,208.2993,207.5785,207.6247,57473.0
2021-11-10 09:30:00,224.13,225.82,224.13,225.12,29671.0,207.1257,208.6875,207.1257,208.0406,29671.0
2021-11-10 10:00:00,225.12,225.35,224.5,224.86,12029.0,208.0406,208.2531,207.4676,207.8003,12029.0
2021-11-10 10:30:00,225.04,225.23,224.6,225.06,13270.0,207.9666,208.1422,207.56,207.9851,13270.0
2021-11-10 11:00:00,225.09,225.25,224.88,225.13,21113.0,208.0128,208.1607,207.8188,208.0498,21113.0
2021-11-10 11:30:00,225.21,225.82,225.09,225.54,23999.0,208.1237,208.6875,208.0128,208.4287,23999.0
2021-11-10 12:00:00,225.42,225.52,225.03,225.27,13098.0,208.3178,208.4102,207.9574,208.1792,13098.0
2021-11-10 12:30:00,225.23,225.28,224.83,225.0,10564.0,208.1422,208.1884,207.7726,207.9297,10564.0
2021-11-10 13:00:00,225.03,225.03,224.31,224.45,14342.0,207.9574,207.9574,207.292,207.4214,14342.0
2021-11-10 13:30:00,224.47,224.58,224.14,224.14,14954.0,207.4399,207.5415,207.1349,207.1349,14954.0
2021-11-10 14:00:00,224.03,224.17,223.47,223.61,18964.0,207.0333,207.1626,206.5157,206.6451,18964.0
2021-11-10 14:30:00,223.69,223.98,223.32,223.82,42513.0,206.7191,206.987,206.3771,206.8392,42513.0
2021-11-10 15:00:00,223.74,223.97,223.29,223.84,25843.0,206.7653,206.9778,206.3494,206.8577,25843.0
2021-11-10 15:30:00,223.89,224.15,223.46,223.57,61989.0,206.9039,207.1442,206.5065,206.6082,61989.0
2021-11-11 09:30:00,223.03,223.18,221.01,221.22,29254.0,206.1091,206.2477,204.2424,204.4364,29254.0
2021-11-11 10:00:00,221.33,221.33,220.21,221.0,47744.0,204.5381,204.5381,203.5031,204.2331,47744.0
2021-11-11 10:30:00,220.91,221.45,220.71,220.88,20994.0,204.15,204.649,203.9651,204.1222,20994.0
2021-11-11 11:00:00,220.87,221.31,220.52,221.05,28650.0,204.113,204.5196,203.7896,204.2793,28650.0
2021-11-11 11:30:00,221.05,221.16,220.68,220.7,20942.0,204.2793,204.381,203.9374,203.9559,20942.0
2021-11-11 12:00:00,220.76,220.76,220.18,220.31,21978.0,204.0113,204.0113,203.4753,203.5955,21978.0
2021-11-11 12:30:00,220.31,220.49,220.15,220.41,13350.0,203.5955,203.7618,203.4476,203.6879,13350.0
2021-11-11 13:00:00,220.37,220.41,220.0,220.07,17328.0,203.6509,203.6879,203.309,203.3737,17328.0
2021-11-11 13:30:00,220.07,220.4,220.06,220.06,16819.0,203.3737,203.6787,203.3645,203.3645,16819.0
2021-11-11 14:00:00,220.11,220.13,219.9,219.96,19285.0,203.4107,203.4291,203.2166,203.272,19285.0
2021-11-11 14:30:00,219.98,220.14,219.95,220.01,16625.0,203.2905,203.4384,203.2628,203.3182,16625.0
2021-11-11 15:00:00,220.04,220.17,219.67,219.97,41255.0,203.346,203.4661,203.004,203.2813,41255.0
2021-11-11 15:30:00,220.0,220.04,218.84,218.99,194383.0,203.309,203.346,202.237,202.3756,194383.0
2021-11-12 09:30:00,218.71,220.12,218.21,219.34,317872.0,202.1169,203.4199,201.6548,202.6991,317872.0
2021-11-12 10:00:00,219.52,220.11,219.35,219.35,28770.0,202.8654,203.4107,202.7083,202.7083,28770.0
2021-11-12 10:30:00,219.47,220.03,219.34,219.95,53035.0,202.8192,203.3367,202.6991,203.2628,53035.0
2021-11-12 11:00:00,220.0,220.49,219.51,219.94,95525.0,203.309,203.7618,202.8562,203.2536,95525.0
2021-11-12 11:30:00,219.98,220.3,219.78,219.94,119264.0,203.2905,203.5862,203.1057,203.2536,119264.0
2021-11-12 12:00:00,219.94,220.82,219.91,220.72,163562.0,203.2536,204.0668,203.2258,203.9744,163562.0
2021-11-12 12:30:00,220.77,220.78,219.92,220.14,114381.0,204.0206,204.0298,203.2351,203.4384,114381.0
2021-11-12 13:00:00,220.07,220.23,219.9,220.17,69713.0,203.3737,203.5216,203.2166,203.4661,69713.0
2021-11-12 13:30:00,220.21,220.86,220.16,220.43,38665.0,203.5031,204.1038,203.4569,203.7064,38665.0
2021-11-12 14:00:00,220.43,220.43,220.12,220.18,11290.0,203.7064,203.7064,203.4199,203.4753,11290.0
2021-11-12 14:30:00,220.15,220.4,219.94,220.09,63270.0,203.4476,203.6787,203.2536,203.3922,63270.0
2021-11-12 15:00:00,220.06,220.16,219.89,220.02,67533.0,203.3645,203.4569,203.2073,203.3275,67533.0
2021-11-12 15:30:00,220.02,220.37,219.86,220.34,191991.0,203.3275,203.6509,203.1796,203.6232,191991.0
2021-11-15 09:30:00,221.02,221.65,219.85,221.32,41988.0,204.2516,204.8338,203.1704,204.5289,41988.0
2021-11-15 10:00:00,221.32,221.32,220.33,220.95,25302.0,204.5289,204.5289,203.614,204.1869,25302.0
2021-11-15 10:30:00,220.89,221.11,220.64,220.76,25051.0,204.1315,204.3348,203.9004,204.0113,25051.0
2021-11-15 11:00:00,220.72,220.94,220.54,220.78,23810.0,203.9744,204.1777,203.808,204.0298,23810.0
2021-11-15 11:30:00,220.74,221.06,220.45,220.6,26955.0,203.9929,204.2886,203.7249,203.8635,26955.0
2021-11-15 12:00:00,220.75,220.91,220.64,220.8,29038.0,204.0021,204.15,203.9004,204.0483,29038.0
2021-11-15 12:30:00,220.78,221.19,220.77,221.13,75346.0,204.0298,204.4087,204.0206,204.3533,75346.0
2021-11-15 13:00:00,221.06,221.2,220.62,220.74,32043.0,204.2886,204.418,203.882,203.9929,32043.0
2021-11-15 13:30:00,220.61,220.78,220.1,220.42,32950.0,203.8727,204.0298,203.4014,203.6971,32950.0
2021-11-15 14:00:00,220.41,220.84,220.18,220.22,84499.0,203.6879,204.0853,203.4753,203.5123,84499.0
2021-11-15 14:30:00,220.22,220.74,220.21,220.58,58811.0,203.5123,203.9929,203.5031,203.845,58811.0
2021-11-15 15:00:00,220.58,220.79,220.42,220.6,59408.0,203.845,204.0391,203.6971,203.8635,59408.0
2021-11-15 15:30:00,220.63,221.26,220.42,221.15,143799.0,203.8912,204.4734,203.6971,204.3718,143799.0
2021-11-16 09:30:00,222.1,223.28,221.18,221.99,49484.0,205.2497,206.3402,204.3995,205.148,49484.0
2021-11-16 10:00:00,221.99,222.29,221.27,221.37,48014.0,205.148,205.4253,204.4827,204.5751,48014.0
2021-11-16 10:30:00,221.32,221.48,220.62,220.89,28779.0,204.5289,204.6767,203.882,204.1315,28779.0
2021-11-16 11:00:00,220.95,221.19,220.3,220.62,28186.0,204.1869,204.4087,203.5862,203.882,28186.0
2021-11-16 11:30:00,220.64,221.0,219.98,220.15,23461.0,203.9004,204.2331,203.2905,203.4476,23461.0
2021-11-16 12:00:00,220.15,220.18,219.63,220.05,49662.0,203.4476,203.4753,202.9671,203.3552,49662.0
2021-11-16 12:30:00,220.05,220.61,220.04,220.45,19686.0,203.3552,203.8727,203.346,203.7249,19686.0
2021-11-16 13:00:00,220.36,220.82,220.28,220.55,23568.0,203.6417,204.0668,203.5678,203.8173,23568.0
2021-11-16 13:30:00,220.6,220.76,220.26,220.26,53762.0,203.8635,204.0113,203.5493,203.5493,53762.0
2021-11-16 14:00:00,220.35,220.49,219.67,219.97,133771.0,203.6324,203.7618,203.004,203.2813,133771.0
2021-11-16 14:30:00,219.89,220.53,219.85,220.37,49980.0,203.2073,203.7988,203.1704,203.6509,49980.0
2021-11-16 15:00:00,220.4,220.94,220.4,220.61,49836.0,203.6787,204.1777,203.6787,203.8727,49836.0
2021-11-16 15:30:00,220.58,220.58,219.56,220.01,234044.0,203.845,203.845,202.9024,203.3182,234044.0
2021-11-17 09:30:00,219.67,221.85,219.17,221.44,42454.0,203.004,205.0186,202.542,204.6398,42454.0
2021-11-17 10:00:00,221.41,221.66,220.85,221.1,27841.0,204.612,204.8431,204.0945,204.3255,27841.0
2021-11-17 10:30:00,221.1,221.68,220.81,221.26,29483.0,204.3255,204.8615,204.0576,204.4734,29483.0
2021-11-17 11:00:00,221.21,221.53,220.91,221.21,26480.0,204.4272,204.7229,204.15,204.4272,26480.0
2021-11-17 11:30:00,221.2,221.44,221.03,221.24,18510.0,204.418,204.6398,204.2609,204.4549,18510.0
2021-11-17 12:00:00,221.3,221.73,221.05,221.62,25163.0,204.5104,204.9078,204.2793,204.8061,25163.0
2021-11-17 12:30:00,221.73,222.41,221.73,222.31,37567.0,204.9078,205.5362,204.9078,205.4437,37567.0
2021-11-17 13:00:00,222.31,222.35,221.85,222.03,23687.0,205.4437,205.4807,205.0186,205.185,23687.0
2021-11-17 13:30:00,222.05,222.41,221.78,221.78,15808.0,205.2035,205.5362,204.954,204.954,15808.0
2021-11-17 14:00:00,221.83,221.88,221.12,221.16,32540.0,205.0002,205.0464,204.344,204.381,32540.0
2021-11-17 14:30:00,221.16,221.44,221.12,221.21,26299.0,204.381,204.6398,204.344,204.4272,26299.0
2021-11-17 15:00:00,221.21,221.6,221.12,221.44,38524.0,204.4272,204.7876,204.344,204.6398,38524.0
2021-11-17 15:30:00,221.44,221.55,221.19,221.21,140617.0,204.6398,204.7414,204.4087,204.4272,140617.0
2021-11-18 09:30:00,220.01,220.51,218.73,219.85,91496.0,204.2609,204.7251,203.0725,204.1124,91496.0
2021-11-18 10:00:00,219.61,219.88,218.0,218.53,58320.0,203.8895,204.1402,202.3948,202.8868,58320.0
2021-11-18 10:30:00,218.64,219.25,218.64,219.03,54145.0,202.989,203.5553,202.989,203.3511,54145.0
2021-11-18 11:00:00,219.06,220.04,218.77,219.97,99457.0,203.3789,204.2888,203.1097,204.2238,99457.0
2021-11-18 11:30:00,220.05,220.48,219.86,220.02,47993.0,204.298,204.6973,204.1216,204.2702,47993.0
2021-11-18 12:00:00,219.98,220.38,219.93,220.21,25489.0,204.233,204.6044,204.1866,204.4466,25489.0
2021-11-18 12:30:00,220.26,220.38,219.64,220.17,49062.0,204.493,204.6044,203.9174,204.4094,49062.0
2021-11-18 13:00:00,220.13,220.13,219.78,220.01,50465.0,204.3723,204.3723,204.0474,204.2609,50465.0
2021-11-18 13:30:00,219.97,220.83,219.94,220.74,33486.0,204.2238,205.0222,204.1959,204.9386,33486.0
2021-11-18 14:00:00,220.76,220.8,220.08,220.56,42570.0,204.9572,204.9944,204.3259,204.7715,42570.0
2021-11-18 14:30:00,220.56,220.71,219.98,220.2,54678.0,204.7715,204.9108,204.233,204.4373,54678.0
2021-11-18 15:00:00,220.24,220.7,220.11,220.19,71520.0,204.4744,204.9015,204.3537,204.428,71520.0
2021-11-18 15:30:00,220.18,220.7,219.8,220.04,187687.0,204.4187,204.9015,204.0659,204.2888,187687.0
2021-11-19 09:30:00,220.5,220.8,219.11,219.43,95636.0,204.7158,204.9944,203.4253,203.7224,95636.0
2021-11-19 10:00:00,219.33,219.53,218.7,219.26,47464.0,203.6296,203.8153,203.0447,203.5646,47464.0
2021-11-19 10:30:00,219.14,220.36,219.01,219.96,41128.0,203.4532,204.5858,203.3325,204.2145,41128.0
2021-11-19 11:00:00,219.97,220.34,219.78,220.03,43166.0,204.2238,204.5673,204.0474,204.2795,43166.0
2021-11-19 11:30:00,220.03,220.52,219.92,220.46,19267.0,204.2795,204.7344,204.1773,204.6787,19267.0
2021-11-19 12:00:00,220.48,220.48,219.99,220.32,30289.0,204.6973,204.6973,204.2423,204.5487,30289.0
2021-11-19 12:30:00,220.3,220.37,219.78,220.03,43516.0,204.5301,204.5951,204.0474,204.2795,43516.0
2021-11-19 13:00:00,220.03,220.13,219.73,219.9,35088.0,204.2795,204.3723,204.0009,204.1588,35088.0
2021-11-19 13:30:00,219.95,220.59,219.95,220.51,18110.0,204.2052,204.7994,204.2052,204.7251,18110.0
2021-11-19 14:00:00,220.5,220.85,219.99,219.99,29416.0,204.7158,205.0408,204.2423,204.2423,29416.0
2021-11-19 14:30:00,220.0,220.1,219.67,219.95,46231.0,204.2516,204.3445,203.9452,204.2052,46231.0
2021-11-19 15:00:00,219.95,220.19,219.63,220.19,78214.0,204.2052,204.428,203.9081,204.428,78214.0
2021-11-19 15:30:00,220.17,220.48,219.91,219.94,98172.0,204.4094,204.6973,204.1681,204.1959,98172.0
2021-11-22 09:30:00,220.05,222.98,220.05,222.88,52174.0,204.298,207.0183,204.298,206.9255,52174.0
2021-11-22 10:00:00,222.99,223.38,222.35,222.63,24100.0,207.0276,207.3897,206.4334,206.6934,24100.0
2021-11-22 10:30:00,222.63,223.45,222.41,223.34,24868.0,206.6934,207.4547,206.4891,207.3525,24868.0
2021-11-22 11:00:00,223.43,224.17,223.05,224.05,20807.0,207.4361,208.1231,207.0833,208.0117,20807.0
2021-11-22 11:30:00,224.17,224.17,223.41,223.61,18812.0,208.1231,208.1231,207.4175,207.6032,18812.0
2021-11-22 12:00:00,223.65,224.33,223.26,223.53,47948.0,207.6403,208.2717,207.2783,207.5289,47948.0
2021-11-22 12:30:00,223.56,223.57,223.15,223.21,19696.0,207.5568,207.5661,207.1761,207.2318,19696.0
2021-11-22 13:00:00,223.2,223.32,222.91,222.92,17848.0,207.2226,207.334,206.9533,206.9626,17848.0
2021-11-22 13:30:00,222.96,223.2,222.9,223.13,14722.0,206.9997,207.2226,206.944,207.1576,14722.0
2021-11-22 14:00:00,223.13,223.15,222.88,223.09,19863.0,207.1576,207.1761,206.9255,207.1204,19863.0
2021-11-22 14:30:00,223.1,223.28,222.96,223.0,17565.0,207.1297,207.2968,206.9997,207.0369,17565.0
2021-11-22 15:00:00,223.07,223.3,222.97,223.27,19150.0,207.1019,207.3154,207.009,207.2875,19150.0
2021-11-22 15:30:00,223.29,223.91,222.1,222.15,167455.0,207.3061,207.8817,206.2013,206.2477,167455.0
2021-11-23 09:30:00,222.38,224.31,222.13,224.03,35938.0,206.4612,208.2531,206.2291,207.9931,35938.0
2021-11-23 10:00:00,224.03,224.41,223.15,223.16,20411.0,207.9931,208.3459,207.1761,207.1854,20411.0
2021-11-23 10:30:00,223.15,223.4,222.37,223.13,19761.0,207.1761,207.4082,206.452,207.1576,19761.0
2021-11-23 11:00:00,222.99,223.17,222.81,223.07,13767.0,207.0276,207.1947,206.8605,207.1019,13767.0
2021-11-23 11:30:00,223.16,223.25,222.39,222.46,18304.0,207.1854,207.269,206.4705,206.5355,18304.0
2021-11-23 12:00:00,222.46,222.46,221.83,222.39,20616.0,206.5355,206.5355,205.9506,206.4705,20616.0
2021-11-23 12:30:00,222.33,222.36,221.5,221.58,14064.0,206.4148,206.4427,205.6442,205.7185,14064.0
2021-11-23 13:00:00,221.64,221.91,221.43,221.86,19440.0,205.7742,206.0249,205.5793,205.9785,19440.0
2021-11-23 13:30:00,221.86,222.2,221.85,222.1,19411.0,205.9785,206.2941,205.9692,206.2013,19411.0
2021-11-23 14:00:00,222.12,222.23,221.78,222.0,22584.0,206.2199,206.322,205.9042,206.1085,22584.0
2021-11-23 14:30:00,222.0,222.01,221.66,221.67,15860.0,206.1085,206.1177,205.7928,205.8021,15860.0
2021-11-23 15:00:00,221.66,221.8,221.05,221.71,20389.0,205.7928,205.9228,205.2265,205.8392,20389.0
2021-11-23 15:30:00,221.7,222.0,221.47,221.52,57474.0,205.8299,206.1085,205.6164,205.6628,57474.0
2021-11-24 09:30:00,221.15,221.82,220.22,220.6,16783.0,205.3193,205.9413,204.4559,204.8087,16783.0
2021-11-24 10:00:00,220.55,220.76,219.61,219.98,11049.0,204.7622,204.9572,203.8895,204.233,11049.0
2021-11-24 10:30:00,219.98,219.98,219.14,219.7,14022.0,204.233,204.233,203.4532,203.9731,14022.0
2021-11-24 11:00:00,219.51,219.7,219.3,219.63,10694.0,203.7967,203.9731,203.6017,203.9081,10694.0
2021-11-24 11:30:00,219.63,219.69,218.49,218.57,18963.0,203.9081,203.9638,202.8497,202.924,18963.0
2021-11-24 12:00:00,218.66,219.13,218.51,218.93,29380.0,203.0075,203.4439,202.8683,203.2582,29380.0
2021-11-24 12:30:00,218.95,219.14,218.67,218.94,26229.0,203.2768,203.4532,203.0168,203.2675,26229.0
2021-11-24 13:00:00,218.95,219.1,218.5,218.66,20564.0,203.2768,203.416,202.859,203.0075,20564.0
2021-11-24 13:30:00,218.61,218.61,218.29,218.45,15833.0,202.9611,202.9611,202.664,202.8126,15833.0
2021-11-24 14:00:00,218.5,218.77,218.12,218.33,41584.0,202.859,203.1097,202.5062,202.7012,41584.0
2021-11-24 14:30:00,218.32,218.63,218.18,218.18,27270.0,202.6919,202.9797,202.5619,202.5619,27270.0
2021-11-24 15:00:00,218.16,218.52,218.06,218.46,36757.0,202.5433,202.8776,202.4505,202.8219,36757.0
2021-11-24 15:30:00,218.48,218.84,218.01,218.83,153387.0,202.8404,203.1747,202.4041,203.1654,153387.0
2021-11-26 09:30:00,215.0,217.27,213.79,214.57,107311.0,199.6095,201.717,198.4862,199.2103,107311.0
2021-11-26 10:00:00,214.51,214.89,213.0,214.85,66384.0,199.1546,199.5074,197.7527,199.4703,66384.0
2021-11-26 10:30:00,214.78,214.98,213.53,214.87,68268.0,199.4053,199.591,198.2448,199.4888,68268.0
2021-11-26 11:00:00,214.81,215.7,214.21,215.13,47489.0,199.4331,200.2594,198.8761,199.7302,47489.0
2021-11-26 11:30:00,215.12,215.55,214.44,214.82,46918.0,199.7209,200.1202,199.0896,199.4424,46918.0
2021-11-26 12:00:00,214.83,215.25,214.38,215.08,49116.0,199.4517,199.8416,199.0339,199.6838,49116.0
2021-11-26 12:30:00,215.08,215.82,214.43,214.99,83005.0,199.6838,200.3708,199.0803,199.6003,83005.0
2021-11-29 09:30:00,216.76,216.84,214.0,214.25,39131.0,201.2435,201.3178,198.6811,198.9132,39131.0
2021-11-29 10:00:00,214.35,214.8,213.82,214.56,76647.0,199.0061,199.4239,198.514,199.201,76647.0
2021-11-29 10:30:00,214.41,215.34,214.41,215.12,46401.0,199.0618,199.9252,199.0618,199.7209,46401.0
2021-11-29 11:00:00,215.16,215.7,214.97,215.41,26972.0,199.7581,200.2594,199.5817,199.9902,26972.0
2021-11-29 11:30:00,215.52,216.65,215.45,216.06,22891.0,200.0923,201.1414,200.0273,200.5937,22891.0
2021-11-29 12:00:00,216.07,216.74,215.98,216.65,21075.0,200.6029,201.225,200.5194,201.1414,21075.0
2021-11-29 12:30:00,216.66,217.28,216.66,217.08,21291.0,201.1507,201.7263,201.1507,201.5406,21291.0
2021-11-29 13:00:00,217.07,217.24,216.38,216.54,26447.0,201.5314,201.6892,200.8908,201.0393,26447.0
2021-11-29 13:30:00,216.61,216.82,216.29,216.39,55439.0,201.1043,201.2993,200.8072,200.9,55439.0
2021-11-29 14:00:00,216.33,216.63,216.24,216.34,73811.0,200.8443,201.1229,200.7608,200.8536,73811.0
2021-11-29 14:30:00,216.45,216.76,215.84,215.93,28076.0,200.9557,201.2435,200.3894,200.473,28076.0
2021-11-29 15:00:00,215.94,216.02,215.53,215.62,50089.0,200.4822,200.5565,200.1016,200.1852,50089.0
2021-11-29 15:30:00,215.55,215.7,214.53,214.79,135675.0,200.1202,200.2594,199.1732,199.4146,135675.0
2021-11-30 09:30:00,213.39,214.03,211.07,211.65,49970.0,198.1148,198.709,195.9609,196.4993,49970.0
2021-11-30 10:00:00,211.66,213.0,211.53,212.08,43776.0,196.5086,197.7527,196.3879,196.8986,43776.0
2021-11-30 10:30:00,212.31,213.24,211.33,211.45,46188.0,197.1121,197.9755,196.2022,196.3137,46188.0
2021-11-30 11:00:00,211.34,212.52,211.17,211.79,35812.0,196.2115,197.3071,196.0537,196.6293,35812.0
2021-11-30 11:30:00,211.79,212.1,210.93,211.04,23619.0,196.6293,196.9171,195.8309,195.933,23619.0
2021-11-30 12:00:00,211.04,212.06,210.72,211.72,25478.0,195.933,196.88,195.6359,196.5643,25478.0
2021-11-30 12:30:00,211.66,212.07,211.56,211.8,26004.0,196.5086,196.8893,196.4158,196.6386,26004.0
2021-11-30 13:00:00,211.96,212.21,211.6,212.17,26215.0,196.7871,197.0193,196.4529,196.9821,26215.0
2021-11-30 13:30:00,212.13,212.83,212.13,212.78,24822.0,196.945,197.5949,196.945,197.5485,24822.0
2021-11-30 14:00:00,212.74,213.58,212.71,213.38,36709.0,197.5113,198.2912,197.4835,198.1055,36709.0
2021-11-30 14:30:00,213.39,213.54,211.57,211.6,81233.0,198.1148,198.254,196.4251,196.4529,81233.0
2021-11-30 15:00:00,211.58,211.84,210.16,210.24,87817.0,196.4344,196.6757,195.116,195.1903,87817.0
2021-11-30 15:30:00,210.25,210.89,208.76,209.1,309371.0,195.1996,195.7937,193.8162,194.1319,309371.0
2021-12-01 09:30:00,211.13,211.68,208.65,209.13,56646.0,196.0166,196.5272,193.7141,194.1597,56646.0
2021-12-01 10:00:00,209.1,211.03,209.1,210.71,40425.0,194.1319,195.9237,194.1319,195.6266,40425.0
2021-12-01 10:30:00,210.72,210.74,209.28,210.26,41516.0,195.6359,195.6545,194.299,195.2088,41516.0
2021-12-01 11:00:00,210.26,211.61,209.84,211.3,37997.0,195.2088,196.4622,194.8189,196.1744,37997.0
2021-12-01 11:30:00,211.3,212.16,211.19,212.15,32484.0,196.1744,196.9728,196.0723,196.9635,32484.0
2021-12-01 12:00:00,212.12,212.31,211.4,211.47,17386.0,196.9357,197.1121,196.2672,196.3322,17386.0
2021-12-01 12:30:00,211.42,211.97,211.28,211.32,29491.0,196.2858,196.7964,196.1558,196.193,29491.0
2021-12-01 13:00:00,211.37,211.64,211.13,211.52,49381.0,196.2394,196.4901,196.0166,196.3786,49381.0
2021-12-01 13:30:00,211.49,211.71,210.31,210.59,28727.0,196.3508,196.555,195.2553,195.5152,28727.0
2021-12-01 14:00:00,210.4,211.42,210.39,211.39,33651.0,195.3388,196.2858,195.3295,196.258,33651.0
2021-12-01 14:30:00,211.3,211.62,210.47,210.57,21653.0,196.1744,196.4715,195.4038,195.4967,21653.0
2021-12-01 15:00:00,210.81,210.81,208.82,209.11,35869.0,195.7195,195.7195,193.8719,194.1412,35869.0
2021-12-01 15:30:00,209.1,210.19,207.32,207.32,107917.0,194.1319,195.1439,192.4793,192.4793,107917.0
2021-12-02 09:30:00,208.59,210.11,208.05,210.1,52940.0,193.6584,195.0696,193.157,195.0603,52940.0
2021-12-02 10:00:00,210.4,210.48,209.4,210.11,39647.0,195.3388,195.4131,194.4104,195.0696,39647.0
2021-12-02 10:30:00,210.2,210.5,209.59,210.49,66352.0,195.1531,195.4317,194.5868,195.4224,66352.0
2021-12-02 11:00:00,210.58,210.92,210.22,210.73,31290.0,195.5059,195.8216,195.1717,195.6452,31290.0
2021-12-02 11:30:00,210.79,210.88,210.03,210.67,17303.0,195.7009,195.7845,194.9953,195.5895,17303.0
2021-12-02 12:00:00,210.56,210.9,210.34,210.39,20851.0,195.4874,195.803,195.2831,195.3295,20851.0
2021-12-02 12:30:00,210.46,211.05,210.12,210.82,23023.0,195.3945,195.9423,195.0789,195.7288,23023.0
2021-12-02 13:00:00,210.7,211.23,210.48,211.07,25935.0,195.6173,196.1094,195.4131,195.9609,25935.0
2021-12-02 13:30:00,211.16,211.88,210.99,211.84,25225.0,196.0444,196.7129,195.8866,196.6757,25225.0
2021-12-02 14:00:00,211.84,212.36,211.7,212.11,25612.0,196.6757,197.1585,196.5458,196.9264,25612.0
2021-12-02 14:30:00,212.05,212.23,211.39,211.51,19610.0,196.8707,197.0378,196.258,196.3694,19610.0
2021-12-02 15:00:00,211.37,211.53,210.46,210.84,51974.0,196.2394,196.3879,195.3945,195.7473,51974.0
2021-12-02 15:30:00,210.9,211.96,210.74,211.18,134933.0,195.803,196.7871,195.6545,196.063,134933.0
2021-12-03 09:30:00,211.04,213.79,211.04,213.42,57788.0,195.933,198.4862,195.933,198.1426,57788.0
2021-12-03 10:00:00,213.36,213.69,212.32,213.29,49807.0,198.0869,198.3933,197.1214,198.0219,49807.0
2021-12-03 10:30:00,213.08,213.1,210.67,210.89,36034.0,197.827,197.8455,195.5895,195.7937,36034.0
2021-12-03 11:00:00,210.82,211.62,210.71,211.27,36075.0,195.7288,196.4715,195.6266,196.1465,36075.0
2021-12-03 11:30:00,211.2,211.32,210.4,210.61,42481.0,196.0816,196.193,195.3388,195.5338,42481.0
2021-12-03 12:00:00,210.58,211.69,210.29,211.38,21417.0,195.5059,196.5365,195.2367,196.2487,21417.0
2021-12-03 12:30:00,211.38,211.45,210.9,211.27,27738.0,196.2487,196.3137,195.803,196.1465,27738.0
2021-12-03 13:00:00,211.11,212.11,210.97,211.62,17250.0,195.998,196.9264,195.868,196.4715,17250.0
2021-12-03 13:30:00,211.48,211.77,210.92,211.5,34012.0,196.3415,196.6108,195.8216,196.3601,34012.0
2021-12-03 14:00:00,211.39,211.79,211.05,211.21,28916.0,196.258,196.6293,195.9423,196.0908,28916.0
2021-12-03 14:30:00,211.28,211.46,210.77,210.9,22013.0,196.1558,196.3229,195.6823,195.803,22013.0
2021-12-03 15:00:00,210.9,211.79,210.71,211.79,27214.0,195.803,196.6293,195.6266,196.6293,27214.0
2021-12-03 15:30:00,211.71,212.26,211.32,212.07,209981.0,196.555,197.0657,196.193,196.8893,209981.0
2021-12-06 09:30:00,213.72,216.29,213.12,216.13,39218.0,198.4212,200.8072,197.8641,200.6586,39218.0
2021-12-06 10:00:00,216.23,216.78,215.83,216.29,24163.0,200.7515,201.2621,200.3801,200.8072,24163.0
2021-12-06 10:30:00,216.29,216.69,215.87,216.23,21535.0,200.8072,201.1786,200.4173,200.7515,21535.0
2021-12-06 11:00:00,216.13,216.13,215.29,215.86,21778.0,200.6586,200.6586,199.8788,200.408,21778.0
2021-12-06 11:30:00,215.89,216.06,215.32,215.65,14586.0,200.4358,200.5937,199.9066,200.213,14586.0
2021-12-06 12:00:00,215.57,215.91,215.29,215.64,22192.0,200.1387,200.4544,199.8788,200.2037,22192.0
2021-12-06 12:30:00,215.55,216.57,215.41,216.43,18513.0,200.1202,201.0671,199.9902,200.9372,18513.0
2021-12-06 13:00:00,216.36,216.86,216.07,216.52,22748.0,200.8722,201.3364,200.6029,201.0207,22748.0
2021-12-06 13:30:00,216.6,216.66,215.87,216.0,22399.0,201.095,201.1507,200.4173,200.538,22399.0
2021-12-06 14:00:00,216.08,216.28,215.54,215.67,26393.0,200.6122,200.7979,200.1109,200.2316,26393.0
2021-12-06 14:30:00,215.74,215.89,214.76,214.83,27695.0,200.2966,200.4358,199.3867,199.4517,27695.0
2021-12-06 15:00:00,214.88,214.98,214.26,214.4,21928.0,199.4981,199.591,198.9225,199.0525,21928.0
2021-12-06 15:30:00,214.45,215.7,214.41,215.36,97772.0,199.0989,200.2594,199.0618,199.9438,97772.0
2021-12-07 09:30:00,215.3,216.47,213.34,216.06,74693.0,199.8881,200.9743,198.0684,200.5937,74693.0
2021-12-07 10:00:00,216.18,217.0,215.98,216.13,59481.0,200.7051,201.4664,200.5194,200.6586,59481.0
2021-12-07 10:30:00,216.16,216.86,216.13,216.69,51456.0,200.6865,201.3364,200.6586,201.1786,51456.0
2021-12-07 11:00:00,216.61,216.68,216.25,216.58,42950.0,201.1043,201.1693,200.7701,201.0764,42950.0
2021-12-07 11:30:00,216.45,216.45,215.5,215.98,26945.0,200.9557,200.9557,200.0737,200.5194,26945.0
2021-12-07 12:00:00,215.88,215.88,215.29,215.44,22088.0,200.4265,200.4265,199.8788,200.018,22088.0
2021-12-07 12:30:00,215.5,215.64,214.75,214.97,22462.0,200.0737,200.2037,199.3774,199.5817,22462.0
2021-12-07 13:00:00,215.03,215.45,214.77,215.45,15359.0,199.6374,200.0273,199.396,200.0273,15359.0
2021-12-07 13:30:00,215.51,215.57,215.12,215.19,33602.0,200.083,200.1387,199.7209,199.7859,33602.0
2021-12-07 14:00:00,215.17,215.42,215.07,215.25,27731.0,199.7674,199.9995,199.6745,199.8416,27731.0
2021-12-07 14:30:00,215.26,215.71,214.82,215.4,30153.0,199.8509,200.2687,199.4424,199.9809,30153.0
2021-12-07 15:00:00,215.35,215.46,214.87,214.97,27607.0,199.9345,200.0366,199.4888,199.5817,27607.0
2021-12-07 15:30:00,214.94,215.27,214.15,214.68,177114.0,199.5538,199.8602,198.8204,199.3124,177114.0
2021-12-08 09:30:00,214.94,216.65,214.87,215.84,68989.0,199.5538,201.1414,199.4888,200.3894,68989.0
2021-12-08 10:00:00,215.74,216.14,215.16,215.16,33364.0,200.2966,200.6679,199.7581,199.7581,33364.0
2021-12-08 10:30:00,215.25,215.61,214.6,214.61,40854.0,199.8416,200.1759,199.2382,199.2475,40854.0
2021-12-08 11:00:00,214.74,214.9,214.15,214.15,18536.0,199.3681,199.5167,198.8204,198.8204,18536.0
2021-12-08 11:30:00,214.15,214.84,213.98,214.84,15792.0,198.8204,199.461,198.6626,199.461,15792.0
2021-12-08 12:00:00,214.74,214.84,214.14,214.57,23286.0,199.3681,199.461,198.8111,199.2103,23286.0
2021-12-08 12:30:00,214.58,215.15,214.58,215.13,56838.0,199.2196,199.7488,199.2196,199.7302,56838.0
2021-12-08 13:00:00,215.01,215.25,214.86,215.1,33300.0,199.6188,199.8416,199.4796,199.7024,33300.0
2021-12-08 13:30:00,215.11,215.63,215.1,215.54,33200.0,199.7117,200.1944,199.7024,200.1109,33200.0
2021-12-08 14:00:00,215.62,216.24,215.52,216.0,54485.0,200.1852,200.7608,200.0923,200.538,54485.0
2021-12-08 14:30:00,216.03,216.18,215.74,216.0,31226.0,200.5658,200.7051,200.2966,200.538,31226.0
2021-12-08 15:00:00,216.0,216.42,215.99,216.33,37061.0,200.538,200.9279,200.5287,200.8443,37061.0
2021-12-08 15:30:00,216.26,216.97,216.11,216.61,133960.0,200.7793,201.4385,200.6401,201.1043,133960.0
2021-12-09 09:30:00,216.55,216.74,214.76,215.48,25355.0,201.0486,201.225,199.3867,200.0552,25355.0
2021-12-09 10:00:00,215.41,216.38,215.18,216.14,26893.0,199.9902,200.8908,199.7767,200.6679,26893.0
2021-12-09 10:30:00,216.01,216.09,215.16,215.46,25577.0,200.5472,200.6215,199.7581,200.0366,25577.0
2021-12-09 11:00:00,215.52,215.68,214.99,215.06,21645.0,200.0923,200.2409,199.6003,199.6652,21645.0
2021-12-09 11:30:00,215.08,215.96,215.03,215.82,32780.0,199.6838,200.5008,199.6374,200.3708,32780.0
2021-12-09 12:00:00,215.76,215.8,214.96,215.4,62372.0,200.3151,200.3523,199.5724,199.9809,62372.0
2021-12-09 12:30:00,215.34,216.25,215.23,216.25,49753.0,199.9252,200.7701,199.8231,200.7701,49753.0
2021-12-09 13:00:00,216.23,216.23,215.88,216.03,15055.0,200.7515,200.7515,200.4265,200.5658,15055.0
2021-12-09 13:30:00,215.95,216.46,215.89,216.24,15891.0,200.4915,200.965,200.4358,200.7608,15891.0
2021-12-09 14:00:00,216.25,216.25,215.98,216.05,27560.0,200.7701,200.7701,200.5194,200.5844,27560.0
2021-12-09 14:30:00,216.03,216.17,215.65,216.13,27918.0,200.5658,200.6958,200.213,200.6586,27918.0
2021-12-09 15:00:00,216.11,216.8,216.1,216.41,19777.0,200.6401,201.2807,200.6308,200.9186,19777.0
2021-12-09 15:30:00,216.43,216.8,216.26,216.62,68882.0,200.9372,201.2807,200.7793,201.1136,68882.0
2021-12-10 09:30:00,217.93,217.93,216.32,216.62,26042.0,202.3298,202.3298,200.835,201.1136,26042.0
2021-12-10 10:00:00,216.54,216.81,215.63,215.73,33872.0,201.0393,201.29,200.1944,200.2873,33872.0
2021-12-10 10:30:00,215.61,216.22,215.3,216.11,19626.0,200.1759,200.7422,199.8881,200.6401,19626.0
2021-12-10 11:00:00,216.11,216.29,215.7,216.03,21056.0,200.6401,200.8072,200.2594,200.5658,21056.0
2021-12-10 11:30:00,215.91,216.27,215.68,216.16,11414.0,200.4544,200.7886,200.2409,200.6865,11414.0
2021-12-10 12:00:00,216.12,216.16,215.49,215.67,24168.0,200.6494,200.6865,200.0645,200.2316,24168.0
2021-12-10 12:30:00,215.65,215.85,215.48,215.76,17939.0,200.213,200.3987,200.0552,200.3151,17939.0
2021-12-10 13:00:00,215.71,215.87,215.61,215.7,9493.0,200.2687,200.4173,200.1759,200.2594,9493.0
2021-12-10 13:30:00,215.81,215.91,215.52,215.7,19342.0,200.3616,200.4544,200.0923,200.2594,19342.0
2021-12-10 14:00:00,215.75,216.0,215.64,215.93,55429.0,200.3058,200.538,200.2037,200.473,55429.0
2021-12-10 14:30:00,215.96,216.02,215.7,215.93,63889.0,200.5008,200.5565,200.2594,200.473,63889.0
2021-12-10 15:00:00,215.94,216.46,215.88,216.44,38115.0,200.4822,200.965,200.4265,200.9465,38115.0
2021-12-10 15:30:00,216.41,217.08,216.39,216.68,173105.0,200.9186,201.5406,200.9,201.1693,173105.0
2021-12-13 09:30:00,216.3,217.38,215.74,216.78,78752.0,200.8165,201.8192,200.2966,201.2621,78752.0
2021-12-13 10:00:00,216.78,217.9,216.68,217.9,32189.0,201.2621,202.3019,201.1693,202.3019,32189.0
2021-12-13 10:30:00,217.83,217.92,216.51,216.69,24573.0,202.237,202.3205,201.0114,201.1786,24573.0
2021-12-13 11:00:00,216.81,217.4,216.37,216.38,32985.0,201.29,201.8377,200.8815,200.8908,32985.0
2021-12-13 11:30:00,216.37,218.31,216.37,218.31,28107.0,200.8815,202.6826,200.8815,202.6826,28107.0
2021-12-13 12:00:00,218.25,218.76,218.03,218.64,22115.0,202.6269,203.1004,202.4226,202.989,22115.0
2021-12-13 12:30:00,218.56,218.69,218.34,218.42,18814.0,202.9147,203.0354,202.7104,202.7847,18814.0
2021-12-13 13:00:00,218.53,218.58,217.44,217.61,23586.0,202.8868,202.9333,201.8749,202.0327,23586.0
2021-12-13 13:30:00,217.56,217.86,217.36,217.5,41894.0,201.9863,202.2648,201.8006,201.9306,41894.0
2021-12-13 14:00:00,217.44,217.7,217.2,217.51,30038.0,201.8749,202.1163,201.6521,201.9399,30038.0
2021-12-13 14:30:00,217.63,218.08,217.25,217.99,45136.0,202.0513,202.4691,201.6985,202.3855,45136.0
2021-12-13 15:00:00,218.04,218.96,217.91,218.8,29121.0,202.4319,203.2861,202.3112,203.1375,29121.0
2021-12-13 15:30:00,218.81,219.52,217.76,217.89,161917.0,203.1468,203.806,202.172,202.2927,161917.0
2021-12-14 09:30:00,212.49,215.05,212.49,215.05,203359.0,197.2792,199.656,197.2792,199.656,203359.0
2021-12-14 10:00:00,215.0,215.0,213.75,214.08,47586.0,199.6095,199.6095,198.449,198.7554,47586.0
2021-12-14 10:30:00,214.02,214.08,212.25,212.96,91306.0,198.6997,198.7554,197.0564,197.7156,91306.0
2021-12-14 11:00:00,212.88,215.25,212.88,215.16,139125.0,197.6413,199.8416,197.6413,199.7581,139125.0
2021-12-14 11:30:00,215.08,215.6,214.69,215.0,26683.0,199.6838,200.1666,199.3217,199.6095,26683.0
2021-12-14 12:00:00,215.02,215.36,214.75,214.88,69269.0,199.6281,199.9438,199.3774,199.4981,69269.0
2021-12-14 12:30:00,214.93,215.1,213.94,214.02,79814.0,199.5445,199.7024,198.6254,198.6997,79814.0
2021-12-14 13:00:00,214.05,214.99,214.03,214.9,38251.0,198.7275,199.6003,198.709,199.5167,38251.0
2021-12-14 13:30:00,214.84,214.88,214.31,214.37,44378.0,199.461,199.4981,198.9689,199.0246,44378.0
2021-12-14 14:00:00,214.45,214.66,214.12,214.26,38931.0,199.0989,199.2939,198.7925,198.9225,38931.0
2021-12-14 14:30:00,214.41,214.41,213.79,213.96,37786.0,199.0618,199.0618,198.4862,198.644,37786.0
2021-12-14 15:00:00,214.02,214.13,213.29,213.53,66649.0,198.6997,198.8018,198.0219,198.2448,66649.0
2021-12-14 15:30:00,213.54,213.92,212.84,213.0,175990.0,198.254,198.6068,197.6042,197.7527,175990.0
2021-12-15 09:30:00,214.35,214.35,212.13,213.49,28712.0,199.0061,199.0061,196.945,198.2076,28712.0
2021-12-15 10:00:00,213.56,213.87,212.3,212.44,21090.0,198.2726,198.5604,197.1028,197.2328,21090.0
2021-12-15 10:30:00,212.66,213.08,212.21,212.52,24131.0,197.437,197.827,197.0193,197.3071,24131.0
2021-12-15 11:00:00,212.65,212.91,212.33,212.56,22051.0,197.4278,197.6691,197.1307,197.3442,22051.0
2021-12-15 11:30:00,212.58,212.76,211.64,211.8,29261.0,197.3628,197.5299,196.4901,196.6386,29261.0
2021-12-15 12:00:00,211.82,211.97,210.73,211.81,119334.0,196.6572,196.7964,195.6452,196.6479,119334.0
2021-12-15 12:30:00,211.72,212.13,211.53,211.81,91363.0,196.5643,196.945,196.3879,196.6479,91363.0
2021-12-15 13:00:00,211.87,212.19,211.62,211.69,72324.0,196.7036,197.0007,196.4715,196.5365,72324.0
2021-12-15 13:30:00,211.75,212.38,211.62,212.38,34569.0,196.5922,197.1771,196.4715,197.1771,34569.0
2021-12-15 14:00:00,212.22,213.12,211.81,212.3,34980.0,197.0285,197.8641,196.6479,197.1028,34980.0
2021-12-15 14:30:00,212.28,213.27,212.26,212.53,45846.0,197.0842,198.0034,197.0657,197.3163,45846.0
2021-12-15 15:00:00,212.55,213.53,212.36,213.51,45777.0,197.3349,198.2448,197.1585,198.2262,45777.0
2021-12-15 15:30:00,213.52,213.56,212.45,213.0,171294.0,198.2355,198.2726,197.2421,197.7527,171294.0
2021-12-16 09:30:00,213.69,214.24,213.13,213.3,63353.0,198.3933,198.9039,197.8734,198.0312,63353.0
2021-12-16 10:00:00,213.46,214.63,213.41,214.16,63319.0,198.1798,199.266,198.1334,198.8297,63319.0
2021-12-16 10:30:00,214.18,214.46,213.72,214.05,84897.0,198.8482,199.1082,198.4212,198.7275,84897.0
2021-12-16 11:00:00,213.98,214.5,213.65,213.82,92734.0,198.6626,199.1453,198.3562,198.514,92734.0
2021-12-16 11:30:00,213.95,214.66,213.69,213.8,56300.0,198.6347,199.2939,198.3933,198.4954,56300.0
2021-12-16 12:00:00,213.75,213.95,212.18,212.57,88536.0,198.449,198.6347,196.9914,197.3535,88536.0
2021-12-16 12:30:00,212.48,212.62,211.56,211.99,54795.0,197.2699,197.3999,196.4158,196.815,54795.0
2021-12-16 13:00:00,212.07,212.36,211.53,211.59,84245.0,196.8893,197.1585,196.3879,196.4436,84245.0
2021-12-16 13:30:00,211.67,212.39,211.08,212.25,115266.0,196.5179,197.1864,195.9701,197.0564,115266.0
2021-12-16 14:00:00,212.3,212.31,211.43,211.68,114849.0,197.1028,197.1121,196.2951,196.5272,114849.0
2021-12-16 14:30:00,211.69,211.69,209.73,210.11,69986.0,196.5365,196.5365,194.7168,195.0696,69986.0
2021-12-16 15:00:00,210.07,211.07,209.79,210.7,246518.0,195.0324,195.9609,194.7725,195.6173,246518.0
2021-12-16 15:30:00,210.75,210.91,209.04,210.69,391324.0,195.6638,195.8123,194.0762,195.6081,391324.0
2021-12-17 09:30:00,210.75,211.73,208.47,208.77,198368.0,195.6638,196.5736,193.547,193.8255,198368.0
2021-12-17 10:00:00,208.7,209.86,208.7,209.43,38435.0,193.7605,194.8375,193.7605,194.4383,38435.0
2021-12-17 10:30:00,209.43,210.0,209.0,209.87,172877.0,194.4383,194.9675,194.039,194.8468,172877.0
2021-12-17 11:00:00,209.88,210.52,209.42,209.76,173871.0,194.856,195.4502,194.429,194.7446,173871.0
2021-12-17 11:30:00,209.7,210.07,208.56,209.07,42909.0,194.6889,195.0324,193.6305,194.104,42909.0
2021-12-17 12:00:00,208.95,208.95,207.99,208.46,40074.0,193.9926,193.9926,193.1013,193.5377,40074.0
2021-12-17 12:30:00,208.46,208.77,208.11,208.17,86003.0,193.5377,193.8255,193.2127,193.2685,86003.0
2021-12-17 13:00:00,208.15,208.21,207.57,207.71,83090.0,193.2499,193.3056,192.7114,192.8414,83090.0
2021-12-17 13:30:00,207.74,209.48,207.6,209.32,77221.0,192.8692,194.4847,192.7393,194.3361,77221.0
2021-12-17 14:00:00,209.43,209.53,208.55,208.69,41771.0,194.4383,194.5311,193.6212,193.7512,41771.0
2021-12-17 14:30:00,208.69,208.84,208.18,208.61,41066.0,193.7512,193.8905,193.2777,193.677,41066.0
2021-12-17 15:00:00,208.6,209.08,208.12,209.0,59769.0,193.6677,194.1133,193.222,194.039,59769.0
2021-12-17 15:30:00,209.03,209.93,207.75,207.79,316670.0,194.0669,194.9025,192.8785,192.9157,316670.0
2021-12-20 09:30:00,206.55,206.55,204.27,205.16,57916.0,191.7644,191.7644,189.6476,190.4739,57916.0
2021-12-20 10:00:00,205.28,205.28,203.44,203.45,54563.0,190.5853,190.5853,188.877,188.8863,54563.0
2021-12-20 10:30:00,203.34,203.95,202.23,202.55,54121.0,188.7842,189.3505,187.7537,188.0508,54121.0
2021-12-20 11:00:00,202.53,202.7,202.12,202.29,48579.0,188.0322,188.19,187.6515,187.8094,48579.0
2021-12-20 11:30:00,202.21,202.59,201.57,202.17,34959.0,187.7351,188.0879,187.1409,187.698,34959.0
2021-12-20 12:00:00,202.09,202.19,201.18,201.35,48042.0,187.6237,187.7165,186.7788,186.9367,48042.0
2021-12-20 12:30:00,201.37,201.81,200.7,201.43,70475.0,186.9552,187.3637,186.3332,187.0109,70475.0
2021-12-20 13:00:00,201.36,202.37,200.77,202.28,90805.0,186.9459,187.8836,186.3982,187.8001,90805.0
2021-12-20 13:30:00,202.28,202.98,202.13,202.51,61168.0,187.8001,188.45,187.6608,188.0136,61168.0
2021-12-20 14:00:00,202.56,202.61,201.44,202.23,85887.0,188.06,188.1065,187.0202,187.7537,85887.0
2021-12-20 14:30:00,202.22,202.23,200.74,200.91,60750.0,187.7444,187.7537,186.3703,186.5281,60750.0
2021-12-20 15:00:00,200.93,202.27,200.92,202.22,62982.0,186.5467,187.7908,186.5374,187.7444,62982.0
2021-12-20 15:30:00,202.18,202.32,201.39,201.88,235621.0,187.7072,187.8372,186.9738,187.4287,235621.0
2021-12-21 09:30:00,203.62,205.38,203.02,205.04,72657.0,189.0442,190.6782,188.4871,190.3625,72657.0
2021-12-21 10:00:00,205.04,206.0,204.54,205.34,101525.0,190.3625,191.2538,189.8983,190.641,101525.0
2021-12-21 10:30:00,205.34,205.98,205.33,205.64,84421.0,190.641,191.2352,190.6317,190.9196,84421.0
2021-12-21 11:00:00,205.62,206.95,205.62,206.6,140779.0,190.901,192.1358,190.901,191.8108,140779.0
2021-12-21 11:30:00,206.55,207.82,206.51,207.28,45387.0,191.7644,192.9435,191.7273,192.4422,45387.0
2021-12-21 12:00:00,207.34,208.11,207.16,207.98,44602.0,192.4979,193.2127,192.3308,193.0921,44602.0
2021-12-21 12:30:00,207.98,208.5,207.59,208.49,74196.0,193.0921,193.5748,192.73,193.5655,74196.0
2021-12-21 13:00:00,208.42,208.56,207.87,208.22,76179.0,193.5006,193.6305,192.9899,193.3149,76179.0
2021-12-21 13:30:00,208.31,208.56,207.34,207.54,82084.0,193.3984,193.6305,192.4979,192.6835,82084.0
2021-12-21 14:00:00,207.54,207.7,206.82,206.88,88039.0,192.6835,192.8321,192.0151,192.0708,88039.0
2021-12-21 14:30:00,206.94,206.99,206.41,206.6,78914.0,192.1265,192.1729,191.6344,191.8108,78914.0
2021-12-21 15:00:00,206.61,207.2,206.61,206.76,83907.0,191.8201,192.3679,191.8201,191.9594,83907.0
2021-12-21 15:30:00,206.76,207.13,206.29,207.13,231441.0,191.9594,192.3029,191.523,192.3029,231441.0
2021-12-22 09:30:00,206.65,207.94,206.24,206.54,25552.0,191.8573,193.0549,191.4766,191.7551,25552.0
2021-12-22 10:00:00,206.57,206.81,205.83,206.48,46678.0,191.783,192.0058,191.096,191.6994,46678.0
2021-12-22 10:30:00,206.47,206.88,206.18,206.38,51800.0,191.6901,192.0708,191.4209,191.6066,51800.0
2021-12-22 11:00:00,206.39,206.6,205.93,205.94,38533.0,191.6159,191.8108,191.1888,191.1981,38533.0
2021-12-22 11:30:00,206.03,206.15,205.59,205.7,26629.0,191.2816,191.3931,190.8731,190.9753,26629.0
2021-12-22 12:00:00,205.7,206.31,205.56,206.17,35879.0,190.9753,191.5416,190.8453,191.4116,35879.0
2021-12-22 12:30:00,206.29,206.77,206.06,206.56,34780.0,191.523,191.9687,191.3095,191.7737,34780.0
2021-12-22 13:00:00,206.59,206.67,206.05,206.38,26597.0,191.8016,191.8758,191.3002,191.6066,26597.0
2021-12-22 13:30:00,206.38,207.17,206.36,207.0,41196.0,191.6066,192.34,191.588,192.1822,41196.0
2021-12-22 14:00:00,207.0,207.45,206.88,206.9,32690.0,192.1822,192.6,192.0708,192.0894,32690.0
2021-12-22 14:30:00,206.9,207.3,206.8,207.18,36244.0,192.0894,192.4607,191.9965,192.3493,36244.0
2021-12-22 15:00:00,207.16,207.44,206.95,207.11,38323.0,192.3308,192.5907,192.1358,192.2843,38323.0
2021-12-22 15:30:00,207.06,207.13,206.55,206.84,172701.0,192.2379,192.3029,191.7644,192.0337,172701.0
2021-12-23 09:30:00,207.48,207.82,206.85,207.69,49975.0,192.6278,192.9435,192.0429,192.8228,49975.0
2021-12-23 10:00:00,207.72,208.4,207.63,207.98,33784.0,192.8507,193.482,192.7671,193.0921,33784.0
2021-12-23 10:30:00,208.04,208.14,207.57,208.03,60681.0,193.1478,193.2406,192.7114,193.1385,60681.0
2021-12-23 11:00:00,208.03,208.36,207.81,208.27,49301.0,193.1385,193.4449,192.9342,193.3613,49301.0
2021-12-23 11:30:00,208.3,208.38,207.83,207.89,35596.0,193.3891,193.4634,192.9528,193.0085,35596.0
2021-12-23 12:00:00,207.79,207.88,207.17,207.67,26007.0,192.9157,192.9992,192.34,192.8042,26007.0
2021-12-23 12:30:00,207.7,207.98,207.37,207.92,30218.0,192.8321,193.0921,192.5257,193.0363,30218.0
2021-12-23 13:00:00,207.87,209.11,207.86,209.09,33302.0,192.9899,194.1412,192.9806,194.1226,33302.0
2021-12-23 13:30:00,209.09,209.51,208.87,209.51,36937.0,194.1226,194.5125,193.9183,194.5125,36937.0
2021-12-23 14:00:00,209.4,209.62,208.78,208.8,36604.0,194.4104,194.6147,193.8348,193.8534,36604.0
2021-12-23 14:30:00,208.85,209.32,208.83,208.9,36288.0,193.8998,194.3361,193.8812,193.9462,36288.0
2021-12-23 15:00:00,208.88,209.01,208.68,209.0,41459.0,193.9276,194.0483,193.7419,194.039,41459.0
2021-12-23 15:30:00,209.0,209.26,208.22,208.24,133275.0,194.039,194.2804,193.3149,193.3334,133275.0
2021-12-27 09:30:00,209.14,209.82,208.28,209.1,30329.0,194.169,194.8003,193.3706,194.1319,30329.0
2021-12-27 10:00:00,209.16,210.2,209.04,209.96,21697.0,194.1876,195.1531,194.0762,194.9303,21697.0
2021-12-27 10:30:00,209.79,210.25,209.44,210.25,33333.0,194.7725,195.1996,194.4475,195.1996,33333.0
2021-12-27 11:00:00,210.25,210.59,210.16,210.3,13492.0,195.1996,195.5152,195.116,195.246,13492.0
2021-12-27 11:30:00,210.39,210.53,210.17,210.17,10295.0,195.3295,195.4595,195.1253,195.1253,10295.0
2021-12-27 12:00:00,210.28,210.55,210.2,210.4,18297.0,195.2274,195.4781,195.1531,195.3388,18297.0
2021-12-27 12:30:00,210.3,210.32,210.04,210.19,13393.0,195.246,195.2645,195.0046,195.1439,13393.0
2021-12-27 13:00:00,210.14,210.14,209.7,209.8,8429.0,195.0974,195.0974,194.6889,194.7818,8429.0
2021-12-27 13:30:00,209.85,210.23,209.82,210.14,11132.0,194.8282,195.181,194.8003,195.0974,11132.0
2021-12-27 14:00:00,210.16,210.45,210.06,210.2,20226.0,195.116,195.3852,195.0232,195.1531,20226.0
2021-12-27 14:30:00,210.18,210.46,210.14,210.31,17825.0,195.1346,195.3945,195.0974,195.2553,17825.0
2021-12-27 15:00:00,210.3,210.45,210.07,210.38,11426.0,195.246,195.3852,195.0324,195.3203,11426.0
2021-12-27 15:30:00,210.33,210.75,210.2,210.38,96264.0,195.2738,195.6638,195.1531,195.3203,96264.0
2021-12-28 09:30:00,209.95,211.92,208.63,211.62,12967.0,194.921,196.75,193.6955,196.4715,12967.0
2021-12-28 10:00:00,211.7,212.28,211.24,211.99,17433.0,196.5458,197.0842,196.1187,196.815,17433.0
2021-12-28 10:30:00,211.95,212.11,211.61,211.67,17478.0,196.7779,196.9264,196.4622,196.5179,17478.0
2021-12-28 11:00:00,211.61,212.89,211.46,212.83,22587.0,196.4622,197.6506,196.3229,197.5949,22587.0
2021-12-28 11:30:00,212.76,212.85,211.79,211.87,29545.0,197.5299,197.6134,196.6293,196.7036,29545.0
2021-12-28 12:00:00,211.94,212.05,210.98,211.11,25754.0,196.7686,196.8707,195.8773,195.998,25754.0
2021-12-28 12:30:00,210.99,211.58,210.95,211.57,15826.0,195.8866,196.4344,195.8494,196.4251,15826.0
2021-12-28 13:00:00,211.73,211.77,211.38,211.47,12531.0,196.5736,196.6108,196.2487,196.3322,12531.0
2021-12-28 13:30:00,211.44,211.62,211.31,211.6,14134.0,196.3044,196.4715,196.1837,196.4529,14134.0
2021-12-28 14:00:00,211.62,211.62,211.21,211.28,12592.0,196.4715,196.4715,196.0908,196.1558,12592.0
2021-12-28 14:30:00,211.27,212.31,211.22,212.07,25789.0,196.1465,197.1121,196.1001,196.8893,25789.0
2021-12-28 15:00:00,212.07,212.32,211.97,212.27,20005.0,196.8893,197.1214,196.7964,197.075,20005.0
2021-12-28 15:30:00,212.27,212.49,212.0,212.24,70983.0,197.075,197.2792,196.8243,197.0471,70983.0
2021-12-29 09:30:00,211.04,212.02,211.04,211.87,18980.0,195.933,196.8429,195.933,196.7036,18980.0
2021-12-29 10:00:00,211.88,212.21,211.37,211.39,20217.0,196.7129,197.0193,196.2394,196.258,20217.0
2021-12-29 10:30:00,211.32,212.05,211.32,211.83,15725.0,196.193,196.8707,196.193,196.6665,15725.0
2021-12-29 11:00:00,211.77,211.94,211.5,211.58,14059.0,196.6108,196.7686,196.3601,196.4344,14059.0
2021-12-29 11:30:00,211.54,211.78,211.42,211.71,12930.0,196.3972,196.62,196.2858,196.555,12930.0
2021-12-29 12:00:00,211.7,211.79,211.23,211.45,10585.0,196.5458,196.6293,196.1094,196.3137,10585.0
2021-12-29 12:30:00,211.44,211.96,211.44,211.92,7204.0,196.3044,196.7871,196.3044,196.75,7204.0
2021-12-29 13:00:00,211.82,211.98,211.45,211.55,12013.0,196.6572,196.8057,196.3137,196.4065,12013.0
2021-12-29 13:30:00,211.55,212.05,211.53,212.05,18893.0,196.4065,196.8707,196.3879,196.8707,18893.0
2021-12-29 14:00:00,212.08,212.11,211.75,212.05,12184.0,196.8986,196.9264,196.5922,196.8707,12184.0
2021-12-29 14:30:00,212.01,212.08,211.67,211.69,13622.0,196.8336,196.8986,196.5179,196.5365,13622.0
2021-12-29 15:00:00,211.75,212.4,211.73,212.4,16358.0,196.5922,197.1957,196.5736,197.1957,16358.0
2021-12-29 15:30:00,212.42,212.56,211.98,212.4,101468.0,197.2142,197.3442,196.8057,197.1957,101468.0
2021-12-30 09:30:00,211.86,213.81,211.75,213.3,17878.0,196.6943,198.5047,196.5922,198.0312,17878.0
2021-12-30 10:00:00,213.37,213.91,213.08,213.29,20184.0,198.0962,198.5976,197.827,198.0219,20184.0
2021-12-30 10:30:00,213.29,213.43,212.96,213.03,39681.0,198.0219,198.1519,197.7156,197.7806,39681.0
2021-12-30 11:00:00,212.98,213.0,212.38,212.68,24833.0,197.7341,197.7527,197.1771,197.4556,24833.0
2021-12-30 11:30:00,212.69,213.31,212.69,213.12,11515.0,197.4649,198.0405,197.4649,197.8641,11515.0
2021-12-30 12:00:00,213.01,213.21,212.67,212.86,16761.0,197.762,197.9477,197.4463,197.6227,16761.0
2021-12-30 12:30:00,212.8,213.35,212.79,213.35,11549.0,197.567,198.0776,197.5577,198.0776,11549.0
2021-12-30 13:00:00,213.25,213.32,212.92,212.92,8440.0,197.9848,198.0498,197.6784,197.6784,8440.0
2021-12-30 13:30:00,212.97,213.35,212.94,213.34,7002.0,197.7249,198.0776,197.697,198.0684,7002.0
2021-12-30 14:00:00,213.29,213.72,213.29,213.64,9247.0,198.0219,198.4212,198.0219,198.3469,9247.0
2021-12-30 14:30:00,213.57,213.93,213.57,213.86,14006.0,198.2819,198.6161,198.2819,198.5511,14006.0
2021-12-30 15:00:00,213.8,213.9,213.62,213.64,15936.0,198.4954,198.5883,198.3283,198.3469,15936.0
2021-12-30 15:30:00,213.65,213.75,212.65,212.96,68955.0,198.3562,198.449,197.4278,197.7156,68955.0
2021-12-31 09:30:00,213.04,213.5,212.39,212.4,12449.0,197.7898,198.2169,197.1864,197.1957,12449.0
2021-12-31 10:00:00,212.81,213.27,212.58,213.25,22277.0,197.5763,198.0034,197.3628,197.9848,22277.0
2021-12-31 10:30:00,213.23,213.38,212.53,213.31,25918.0,197.9662,198.1055,197.3163,198.0405,25918.0
2021-12-31 11:00:00,213.37,213.75,213.03,213.04,24500.0,198.0962,198.449,197.7806,197.7898,24500.0
2021-12-31 11:30:00,213.13,213.14,212.49,212.67,15582.0,197.8734,197.8827,197.2792,197.4463,15582.0
2021-12-31 12:00:00,212.59,212.7,212.23,212.28,15883.0,197.3721,197.4742,197.0378,197.0842,15883.0
2021-12-31 12:30:00,212.26,212.72,212.18,212.72,25117.0,197.0657,197.4927,196.9914,197.4927,25117.0
2021-12-31 13:00:00,212.71,213.0,212.66,213.0,8701.0,197.4835,197.7527,197.437,197.7527,8701.0
2021-12-31 13:30:00,213.1,213.18,212.9,213.12,10048.0,197.8455,197.9198,197.6599,197.8641,10048.0
2021-12-31 14:00:00,213.13,213.41,212.9,213.2,12099.0,197.8734,198.1334,197.6599,197.9384,12099.0
2021-12-31 14:30:00,213.17,213.24,212.87,213.02,18829.0,197.9105,197.9755,197.632,197.7713,18829.0
2021-12-31 15:00:00,213.09,213.64,212.91,213.49,30503.0,197.8363,198.3469,197.6691,198.2076,30503.0
2021-12-31 15:30:00,213.45,214.04,213.04,213.25,49051.0,198.1705,198.7183,197.7898,197.9848,49051.0
2022-01-03 09:30:00,213.47,213.97,212.15,213.76,24532.0,198.1891,198.6533,196.9635,198.4583,24532.0
2022-01-03 10:00:00,213.61,213.84,212.52,213.14,32806.0,198.319,198.5326,197.3071,197.8827,32806.0
2022-01-03 10:30:00,213.14,213.14,212.1,212.17,54295.0,197.8827,197.8827,196.9171,196.9821,54295.0
2022-01-03 11:00:00,212.18,212.45,211.93,212.05,24916.0,196.9914,197.2421,196.7593,196.8707,24916.0
2022-01-03 11:30:00,212.17,212.25,211.54,212.02,16885.0,196.9821,197.0564,196.3972,196.8429,16885.0
2022-01-03 12:00:00,212.08,212.36,212.0,212.17,58457.0,196.8986,197.1585,196.8243,196.9821,58457.0
2022-01-03 12:30:00,212.17,212.18,210.77,210.8,30746.0,196.9821,196.9914,195.6823,195.7102,30746.0
2022-01-03 13:00:00,210.8,210.81,210.05,210.19,56071.0,195.7102,195.7195,195.0139,195.1439,56071.0
2022-01-03 13:30:00,210.25,211.47,210.0,211.36,37941.0,195.1996,196.3322,194.9675,196.2301,37941.0
2022-01-03 14:00:00,211.36,212.38,211.34,212.38,23440.0,196.2301,197.1771,196.2115,197.1771,23440.0
2022-01-03 14:30:00,212.24,212.6,211.6,211.89,33777.0,197.0471,197.3813,196.4529,196.7222,33777.0
2022-01-03 15:00:00,211.87,211.91,211.22,211.81,61201.0,196.7036,196.7407,196.1001,196.6479,61201.0
2022-01-03 15:30:00,211.76,212.07,211.16,211.56,157408.0,196.6015,196.8893,196.0444,196.4158,157408.0
2022-01-04 09:30:00,212.93,214.99,212.6,214.66,44426.0,197.6877,199.6003,197.3813,199.2939,44426.0
2022-01-04 10:00:00,214.55,216.37,214.42,216.22,50123.0,199.1917,200.8815,199.0711,200.7422,50123.0
2022-01-04 10:30:00,216.37,217.87,215.9,217.33,97951.0,200.8815,202.2741,200.4451,201.7727,97951.0
2022-01-04 11:00:00,217.31,217.76,216.98,217.38,29168.0,201.7542,202.172,201.4478,201.8192,29168.0
2022-01-04 11:30:00,217.36,217.93,217.21,217.41,39200.0,201.8006,202.3298,201.6613,201.847,39200.0
2022-01-04 12:00:00,217.39,217.63,215.88,216.03,58886.0,201.8285,202.0513,200.4265,200.5658,58886.0
2022-01-04 12:30:00,215.95,216.17,215.18,215.73,49601.0,200.4915,200.6958,199.7767,200.2873,49601.0
2022-01-04 13:00:00,215.66,215.73,215.04,215.15,42140.0,200.2223,200.2873,199.6467,199.7488,42140.0
2022-01-04 13:30:00,215.12,215.19,214.71,214.78,28153.0,199.7209,199.7859,199.3403,199.4053,28153.0
2022-01-04 14:00:00,214.83,215.29,214.56,214.63,43263.0,199.4517,199.8788,199.201,199.266,43263.0
2022-01-04 14:30:00,214.8,215.45,214.74,214.88,58172.0,199.4239,200.0273,199.3681,199.4981,58172.0
2022-01-04 15:00:00,214.93,215.41,214.5,214.52,69532.0,199.5445,199.9902,199.1453,199.1639,69532.0
2022-01-04 15:30:00,214.51,215.25,213.93,214.0,307458.0,199.1546,199.8416,198.6161,198.6811,307458.0
2022-01-05 09:30:00,214.41,215.79,213.74,214.58,33065.0,199.0618,200.343,198.4397,199.2196,33065.0
2022-01-05 10:00:00,214.4,214.4,213.19,213.44,43085.0,199.0525,199.0525,197.9291,198.1612,43085.0
2022-01-05 10:30:00,213.48,213.94,212.78,213.03,117629.0,198.1983,198.6254,197.5485,197.7806,117629.0
2022-01-05 11:00:00,213.03,213.22,211.95,212.04,120046.0,197.7806,197.957,196.7779,196.8614,120046.0
2022-01-05 11:30:00,212.01,212.72,211.75,212.45,128833.0,196.8336,197.4927,196.5922,197.2421,128833.0
2022-01-05 12:00:00,212.54,213.0,212.09,212.82,181053.0,197.3256,197.7527,196.9078,197.5856,181053.0
2022-01-05 12:30:00,212.8,214.06,212.65,213.08,123370.0,197.567,198.7368,197.4278,197.827,123370.0
2022-01-05 13:00:00,213.03,213.63,212.29,212.32,68299.0,197.7806,198.3376,197.0935,197.1214,68299.0
2022-01-05 13:30:00,212.37,213.23,212.04,212.64,121948.0,197.1678,197.9662,196.8614,197.4185,121948.0
2022-01-05 14:00:00,212.68,212.89,211.29,211.42,115088.0,197.4556,197.6506,196.1651,196.2858,115088.0
2022-01-05 14:30:00,211.37,211.49,210.1,210.16,77223.0,196.2394,196.3508,195.0603,195.116,77223.0
2022-01-05 15:00:00,210.17,210.88,209.82,210.09,75980.0,195.1253,195.7845,194.8003,195.051,75980.0
2022-01-05 15:30:00,210.09,210.32,209.3,209.37,262057.0,195.051,195.2645,194.3176,194.3826,262057.0
2022-01-06 09:30:00,210.06,213.23,209.29,212.99,90729.0,195.0232,197.9662,194.3083,197.7434,90729.0
2022-01-06 10:00:00,213.31,213.55,212.51,213.11,199052.0,198.0405,198.2633,197.2978,197.8548,199052.0
2022-01-06 10:30:00,213.13,214.66,213.13,213.93,109235.0,197.8734,199.2939,197.8734,198.6161,109235.0
2022-01-06 11:00:00,213.86,214.28,213.23,213.51,61290.0,198.5511,198.9411,197.9662,198.2262,61290.0
2022-01-06 11:30:00,213.46,213.66,212.92,213.03,33146.0,198.1798,198.3655,197.6784,197.7806,33146.0
2022-01-06 12:00:00,212.93,214.37,212.89,214.34,89462.0,197.6877,199.0246,197.6506,198.9968,89462.0
2022-01-06 12:30:00,214.39,216.18,214.39,215.92,77723.0,199.0432,200.7051,199.0432,200.4637,77723.0
2022-01-06 13:00:00,215.91,215.93,215.4,215.86,68383.0,200.4544,200.473,199.9809,200.408,68383.0
2022-01-06 13:30:00,215.91,216.08,215.73,215.96,24470.0,200.4544,200.6122,200.2873,200.5008,24470.0
2022-01-06 14:00:00,215.88,216.05,215.2,215.99,38735.0,200.4265,200.5844,199.7952,200.5287,38735.0
2022-01-06 14:30:00,215.89,216.33,215.71,216.31,28666.0,200.4358,200.8443,200.2687,200.8258,28666.0
2022-01-06 15:00:00,216.3,216.73,215.71,216.73,78030.0,200.8165,201.2157,200.2687,201.2157,78030.0
2022-01-06 15:30:00,216.7,217.63,216.32,217.54,268991.0,201.1878,202.0513,200.835,201.9677,268991.0
2022-01-07 09:30:00,218.37,219.33,217.95,219.02,77886.0,202.7383,203.6296,202.3484,203.3418,77886.0
2022-01-07 10:00:00,219.0,220.22,218.76,220.03,56376.0,203.3232,204.4559,203.1004,204.2795,56376.0
2022-01-07 10:30:00,220.11,220.15,219.27,219.35,43959.0,204.3537,204.3909,203.5739,203.6481,43959.0
2022-01-07 11:00:00,219.35,219.57,218.77,219.19,67983.0,203.6481,203.8524,203.1097,203.4996,67983.0
2022-01-07 11:30:00,219.23,220.58,219.2,220.24,39467.0,203.5367,204.7901,203.5089,204.4744,39467.0
2022-01-07 12:00:00,220.21,220.28,219.14,219.26,25798.0,204.4466,204.5116,203.4532,203.5646,25798.0
2022-01-07 12:30:00,219.18,219.48,218.95,219.24,43886.0,203.4903,203.7688,203.2768,203.546,43886.0
2022-01-07 13:00:00,219.3,219.32,218.7,218.93,35624.0,203.6017,203.6203,203.0447,203.2582,35624.0
2022-01-07 13:30:00,218.91,219.65,218.8,219.4,53356.0,203.2396,203.9267,203.1375,203.6946,53356.0
2022-01-07 14:00:00,219.44,219.92,218.88,219.13,48417.0,203.7317,204.1773,203.2118,203.4439,48417.0
2022-01-07 14:30:00,219.12,219.52,218.47,219.37,138915.0,203.4346,203.806,202.8311,203.6667,138915.0
2022-01-07 15:00:00,219.36,220.03,219.33,219.91,103044.0,203.6574,204.2795,203.6296,204.1681,103044.0
2022-01-07 15:30:00,219.86,220.34,219.54,219.87,355979.0,204.1216,204.5673,203.8245,204.1309,355979.0
2022-01-10 09:30:00,221.0,224.14,221.0,224.01,67925.0,205.18,208.0953,205.18,207.9746,67925.0
2022-01-10 10:00:00,224.02,224.39,222.09,222.33,136635.0,207.9839,208.3274,206.192,206.4148,136635.0
2022-01-10 10:30:00,222.39,223.21,221.61,223.07,160194.0,206.4705,207.2318,205.7464,207.1019,160194.0
2022-01-10 11:00:00,222.91,223.65,222.12,223.23,234896.0,206.9533,207.6403,206.2199,207.2504,234896.0
2022-01-10 11:30:00,223.23,223.34,222.58,223.24,49657.0,207.2504,207.3525,206.6469,207.2597,49657.0
2022-01-10 12:00:00,223.14,223.21,222.81,222.99,73721.0,207.1668,207.2318,206.8605,207.0276,73721.0
2022-01-10 12:30:00,222.95,223.0,221.14,222.54,233705.0,206.9904,207.0369,205.31,206.6098,233705.0
2022-01-10 13:00:00,222.5,222.79,221.86,221.89,29746.0,206.5727,206.8419,205.9785,206.0063,29746.0
2022-01-10 13:30:00,221.89,222.32,221.62,222.17,35195.0,206.0063,206.4055,205.7557,206.2663,35195.0
2022-01-10 14:00:00,222.21,223.13,222.17,223.09,47878.0,206.3034,207.1576,206.2663,207.1204,47878.0
2022-01-10 14:30:00,223.07,223.51,222.67,222.76,49223.0,207.1019,207.5104,206.7305,206.814,49223.0
2022-01-10 15:00:00,222.74,223.25,222.7,223.06,80710.0,206.7955,207.269,206.7583,207.0926,80710.0
2022-01-10 15:30:00,223.06,223.8,222.88,223.42,219412.0,207.0926,207.7796,206.9255,207.4268,219412.0
2022-01-11 09:30:00,225.0,225.5,222.96,223.3,84259.0,208.8937,209.3579,206.9997,207.3154,84259.0
2022-01-11 10:00:00,223.4,223.63,221.67,222.99,109131.0,207.4082,207.6218,205.8021,207.0276,109131.0
2022-01-11 10:30:00,223.03,223.78,222.01,222.18,87463.0,207.0647,207.761,206.1177,206.2756,87463.0
2022-01-11 11:00:00,222.25,222.56,221.85,222.1,65109.0,206.3406,206.6284,205.9692,206.2013,65109.0
2022-01-11 11:30:00,222.1,223.01,221.84,222.77,57846.0,206.2013,207.0462,205.9599,206.8233,57846.0
2022-01-11 12:00:00,222.78,223.96,222.47,222.97,46993.0,206.8326,207.9281,206.5448,207.009,46993.0
2022-01-11 12:30:00,222.96,223.24,222.63,223.21,40856.0,206.9997,207.2597,206.6934,207.2318,40856.0
2022-01-11 13:00:00,223.21,223.88,223.01,223.31,69289.0,207.2318,207.8539,207.0462,207.3247,69289.0
2022-01-11 13:30:00,223.31,223.47,222.69,222.76,137932.0,207.3247,207.4732,206.7491,206.814,137932.0
2022-01-11 14:00:00,222.74,223.03,222.25,222.25,72699.0,206.7955,207.0647,206.3406,206.3406,72699.0
2022-01-11 14:30:00,222.25,222.34,221.87,222.17,27235.0,206.3406,206.4241,205.9878,206.2663,27235.0
2022-01-11 15:00:00,222.15,222.65,222.05,222.58,63203.0,206.2477,206.7119,206.1549,206.6469,63203.0
2022-01-11 15:30:00,222.56,222.72,221.8,222.1,127783.0,206.6284,206.7769,205.9228,206.2013,127783.0
2022-01-12 09:30:00,221.94,223.14,221.01,221.64,54352.0,206.0527,207.1668,205.1893,205.7742,54352.0
2022-01-12 10:00:00,221.61,221.72,220.12,220.34,23074.0,205.7464,205.8485,204.363,204.5673,23074.0
2022-01-12 10:30:00,220.38,220.92,219.78,220.4,47111.0,204.6044,205.1058,204.0474,204.623,47111.0
2022-01-12 11:00:00,220.5,221.68,220.49,221.41,27124.0,204.7158,205.8114,204.7065,205.5607,27124.0
2022-01-12 11:30:00,221.43,221.65,221.26,221.44,20550.0,205.5793,205.7835,205.4214,205.5885,20550.0
2022-01-12 12:00:00,221.41,221.57,221.24,221.41,16793.0,205.5607,205.7092,205.4029,205.5607,16793.0
2022-01-12 12:30:00,221.41,221.41,220.95,221.21,26344.0,205.5607,205.5607,205.1336,205.375,26344.0
2022-01-12 13:00:00,221.21,221.28,220.68,220.68,18169.0,205.375,205.44,204.8829,204.8829,18169.0
2022-01-12 13:30:00,220.56,220.58,219.96,219.96,16710.0,204.7715,204.7901,204.2145,204.2145,16710.0
2022-01-12 14:00:00,219.96,220.26,219.78,220.19,16176.0,204.2145,204.493,204.0474,204.428,16176.0
2022-01-12 14:30:00,220.27,220.3,219.7,219.85,33960.0,204.5023,204.5301,203.9731,204.1124,33960.0
2022-01-12 15:00:00,219.82,220.05,219.31,219.98,25045.0,204.0845,204.298,203.611,204.233,25045.0
2022-01-12 15:30:00,219.98,220.64,219.78,220.06,159923.0,204.233,204.8458,204.0474,204.3073,159923.0
2022-01-13 09:30:00,220.45,221.53,219.88,221.24,65385.0,204.6694,205.6721,204.1402,205.4029,65385.0
2022-01-13 10:00:00,221.27,221.7,220.78,221.33,43957.0,205.4307,205.8299,204.9758,205.4864,43957.0
2022-01-13 10:30:00,221.5,222.23,221.29,221.94,37567.0,205.6442,206.322,205.4493,206.0527,37567.0
2022-01-13 11:00:00,222.0,222.33,221.68,222.31,32188.0,206.1085,206.4148,205.8114,206.3963,32188.0
2022-01-13 11:30:00,222.35,222.91,222.12,222.79,15215.0,206.4334,206.9533,206.2199,206.8419,15215.0
2022-01-13 12:00:00,222.92,222.93,222.08,222.48,101754.0,206.9626,206.9719,206.1827,206.5541,101754.0
2022-01-13 12:30:00,222.49,222.71,221.92,222.21,40001.0,206.5634,206.7676,206.0342,206.3034,40001.0
2022-01-13 13:00:00,222.23,222.6,222.04,222.47,49356.0,206.322,206.6655,206.1456,206.5448,49356.0
2022-01-13 13:30:00,222.35,222.44,222.0,222.32,33427.0,206.4334,206.517,206.1085,206.4055,33427.0
2022-01-13 14:00:00,222.28,222.42,221.76,222.4,73210.0,206.3684,206.4984,205.8856,206.4798,73210.0
2022-01-13 14:30:00,222.38,223.25,222.26,223.0,47344.0,206.4612,207.269,206.3498,207.0369,47344.0
2022-01-13 15:00:00,222.97,223.09,222.3,222.3,42377.0,207.009,207.1204,206.387,206.387,42377.0
2022-01-13 15:30:00,222.25,222.86,222.04,222.61,209775.0,206.3406,206.9069,206.1456,206.6748,209775.0
2022-01-14 09:30:00,221.88,223.16,221.82,222.6,61155.0,205.997,207.1854,205.9413,206.6655,61155.0
2022-01-14 10:00:00,222.6,223.16,222.35,222.74,48191.0,206.6655,207.1854,206.4334,206.7955,48191.0
2022-01-14 10:30:00,222.69,223.19,222.5,222.92,35596.0,206.7491,207.2133,206.5727,206.9626,35596.0
2022-01-14 11:00:00,222.81,223.54,222.36,223.54,74874.0,206.8605,207.5382,206.4427,207.5382,74874.0
2022-01-14 11:30:00,223.5,223.88,222.94,223.7,33359.0,207.5011,207.8539,206.9812,207.6868,33359.0
2022-01-14 12:00:00,223.6,224.04,223.2,223.21,40350.0,207.5939,208.0024,207.2226,207.2318,40350.0
2022-01-14 12:30:00,223.09,223.57,222.92,223.49,32755.0,207.1204,207.5661,206.9626,207.4918,32755.0
2022-01-14 13:00:00,223.45,224.32,223.43,224.22,47436.0,207.4547,208.2624,207.4361,208.1695,47436.0
2022-01-14 13:30:00,224.22,224.94,224.2,224.48,37181.0,208.1695,208.838,208.151,208.4109,37181.0
2022-01-14 14:00:00,224.49,225.69,224.49,225.51,57036.0,208.4202,209.5343,208.4202,209.3672,57036.0
2022-01-14 14:30:00,225.43,226.64,225.43,226.59,76098.0,209.2929,210.4163,209.2929,210.3699,76098.0
2022-01-14 15:00:00,226.59,227.65,226.58,226.89,112017.0,210.3699,211.354,210.3606,210.6484,112017.0
2022-01-14 15:30:00,226.88,227.94,226.77,227.91,307478.0,210.6391,211.6232,210.537,211.5954,307478.0
2022-01-18 09:30:00,227.9,227.95,225.94,226.15,114583.0,211.5861,211.6325,209.7664,209.9614,114583.0
2022-01-18 10:00:00,226.15,226.15,224.34,225.43,115674.0,209.9614,209.9614,208.2809,209.2929,115674.0
2022-01-18 10:30:00,225.43,226.8,225.32,226.72,71422.0,209.2929,210.5649,209.1908,210.4906,71422.0
2022-01-18 11:00:00,226.71,227.62,226.61,227.34,93874.0,210.4813,211.3262,210.3885,211.0662,93874.0
2022-01-18 11:30:00,227.26,227.26,225.89,225.96,48818.0,210.9919,210.9919,209.72,209.785,48818.0
2022-01-18 12:00:00,225.96,226.53,225.72,226.42,39069.0,209.785,210.3142,209.5622,210.2121,39069.0
2022-01-18 12:30:00,226.45,226.68,225.92,226.33,102619.0,210.2399,210.4534,209.7478,210.1285,102619.0
2022-01-18 13:00:00,226.29,227.28,226.14,226.86,34765.0,210.0914,211.0105,209.9521,210.6206,34765.0
2022-01-18 13:30:00,226.81,227.88,226.72,227.88,35795.0,210.5741,211.5675,210.4906,211.5675,35795.0
2022-01-18 14:00:00,227.85,228.08,227.59,227.94,51221.0,211.5397,211.7532,211.2983,211.6232,51221.0
2022-01-18 14:30:00,227.9,229.07,227.9,228.97,81168.0,211.5861,212.6724,211.5861,212.5795,81168.0
2022-01-18 15:00:00,229.0,229.01,227.83,228.2,41104.0,212.6074,212.6167,211.5211,211.8646,41104.0
2022-01-18 15:30:00,228.2,229.07,227.66,228.96,369398.0,211.8646,212.6724,211.3633,212.5702,369398.0
2022-01-19 09:30:00,227.65,229.78,227.01,229.07,68370.0,211.354,213.3315,210.7598,212.6724,68370.0
2022-01-19 10:00:00,229.0,229.07,227.7,228.53,109116.0,212.6074,212.6724,211.4004,212.171,109116.0
2022-01-19 10:30:00,228.47,230.68,228.36,230.63,63368.0,212.1153,214.1671,212.0132,214.1207,63368.0
2022-01-19 11:00:00,230.6,232.08,230.45,232.08,76299.0,214.0928,215.4669,213.9536,215.4669,76299.0
2022-01-19 11:30:00,232.06,232.14,231.11,232.05,94196.0,215.4483,215.5226,214.5663,215.439,94196.0
2022-01-19 12:00:00,231.98,231.98,230.17,230.23,62431.0,215.374,215.374,213.6936,213.7493,62431.0
2022-01-19 12:30:00,230.22,231.18,230.16,231.02,93038.0,213.74,214.6313,213.6843,214.4828,93038.0
2022-01-19 13:00:00,231.05,231.05,230.22,230.72,46814.0,214.5106,214.5106,213.74,214.2042,46814.0
2022-01-19 13:30:00,230.78,230.78,230.24,230.28,94546.0,214.2599,214.2599,213.7586,213.7957,94546.0
2022-01-19 14:00:00,230.28,230.28,229.41,229.41,60775.0,213.7957,213.7957,212.988,212.988,60775.0
2022-01-19 14:30:00,229.3,229.48,228.68,229.31,51723.0,212.8859,213.053,212.3103,212.8952,51723.0
2022-01-19 15:00:00,229.27,229.51,229.09,229.19,53244.0,212.858,213.0809,212.6909,212.7838,53244.0
2022-01-19 15:30:00,229.19,229.25,227.62,227.68,189904.0,212.7838,212.8395,211.3262,211.3819,189904.0
2022-01-20 09:30:00,227.22,229.04,226.79,227.48,36181.0,210.9548,212.6445,210.5556,211.1962,36181.0
2022-01-20 10:00:00,227.42,227.42,225.47,225.75,47334.0,211.1405,211.1405,209.3301,209.59,47334.0
2022-01-20 10:30:00,225.78,228.51,225.78,227.95,40933.0,209.6179,212.1524,209.6179,211.6325,40933.0
2022-01-20 11:00:00,227.95,228.32,227.36,227.6,32357.0,211.6325,211.976,211.0848,211.3076,32357.0
2022-01-20 11:30:00,227.8,228.74,227.8,228.56,24009.0,211.4933,212.366,211.4933,212.1989,24009.0
2022-01-20 12:00:00,228.51,228.51,228.01,228.17,23657.0,212.1524,212.1524,211.6882,211.8368,23657.0
2022-01-20 12:30:00,228.25,228.3,227.5,227.71,18854.0,211.9111,211.9575,211.2147,211.4097,18854.0
2022-01-20 13:00:00,227.69,228.0,227.38,228.0,32658.0,211.3911,211.6789,211.1033,211.6789,32658.0
2022-01-20 13:30:00,228.0,228.22,227.75,227.75,29040.0,211.6789,211.8832,211.4468,211.4468,29040.0
2022-01-20 14:00:00,227.8,228.37,226.74,227.02,28427.0,211.4933,212.0225,210.5091,210.7691,28427.0
2022-01-20 14:30:00,226.95,227.45,226.95,227.26,38876.0,210.7041,211.1683,210.7041,210.9919,38876.0
2022-01-20 15:00:00,227.26,227.39,226.42,226.72,62918.0,210.9919,211.1126,210.2121,210.4906,62918.0
2022-01-20 15:30:00,226.73,226.88,224.26,224.45,159942.0,210.4999,210.6391,208.2067,208.3831,159942.0
2022-01-21 09:30:00,225.07,225.07,222.54,222.7,88967.0,208.9587,208.9587,206.6098,206.7583,88967.0
2022-01-21 10:00:00,222.52,223.12,221.63,222.64,63014.0,206.5912,207.1483,205.7649,206.7026,63014.0
2022-01-21 10:30:00,222.47,225.36,222.44,224.81,34057.0,206.5448,209.2279,206.517,208.7173,34057.0
2022-01-21 11:00:00,224.76,224.99,224.11,224.6,20888.0,208.6709,208.8844,208.0674,208.5223,20888.0
2022-01-21 11:30:00,224.58,224.84,223.7,223.95,20641.0,208.5038,208.7452,207.6868,207.9189,20641.0
2022-01-21 12:00:00,223.81,224.06,223.22,224.02,32805.0,207.7889,208.021,207.2411,207.9839,32805.0
2022-01-21 12:30:00,224.01,224.29,223.44,223.64,18143.0,207.9746,208.2345,207.4454,207.6311,18143.0
2022-01-21 13:00:00,223.72,223.9,222.6,222.91,55097.0,207.7053,207.8724,206.6655,206.9533,55097.0
2022-01-21 13:30:00,223.04,223.24,222.12,222.22,22424.0,207.074,207.2597,206.2199,206.3127,22424.0
2022-01-21 14:00:00,222.26,222.47,221.9,221.95,30625.0,206.3498,206.5448,206.0156,206.062,30625.0
2022-01-21 14:30:00,221.9,222.63,221.36,221.36,53787.0,206.0156,206.6934,205.5143,205.5143,53787.0
2022-01-21 15:00:00,221.36,221.63,220.57,220.86,26297.0,205.5143,205.7649,204.7808,205.0501,26297.0
2022-01-21 15:30:00,220.87,221.6,220.08,220.66,261203.0,205.0593,205.7371,204.3259,204.8644,261203.0
2022-01-24 09:30:00,217.48,218.8,215.43,216.58,171819.0,201.912,203.1375,200.0088,201.0764,171819.0
2022-01-24 10:00:00,216.57,217.79,213.33,217.56,104741.0,201.0671,202.1998,198.0591,201.9863,104741.0
2022-01-24 10:30:00,217.56,219.0,216.6,216.73,151688.0,201.9863,203.3232,201.095,201.2157,151688.0
2022-01-24 11:00:00,216.69,217.15,215.05,216.41,86346.0,201.1786,201.6056,199.656,200.9186,86346.0
2022-01-24 11:30:00,216.41,216.89,215.1,216.89,93893.0,200.9186,201.3642,199.7024,201.3642,93893.0
2022-01-24 12:00:00,216.83,217.68,216.68,217.23,125832.0,201.3085,202.0977,201.1693,201.6799,125832.0
2022-01-24 12:30:00,217.11,219.06,216.49,218.71,81886.0,201.5685,203.3789,200.9929,203.054,81886.0
2022-01-24 13:00:00,218.72,219.82,218.33,218.79,91064.0,203.0632,204.0845,202.7012,203.1282,91064.0
2022-01-24 13:30:00,218.63,219.6,218.15,219.49,52633.0,202.9797,203.8803,202.534,203.7781,52633.0
2022-01-24 14:00:00,219.55,220.45,218.66,219.27,70479.0,203.8338,204.6694,203.0075,203.5739,70479.0
2022-01-24 14:30:00,219.27,220.47,218.6,220.36,130130.0,203.5739,204.688,202.9518,204.5858,130130.0
2022-01-24 15:00:00,220.51,221.83,220.4,221.44,75998.0,204.7251,205.9506,204.623,205.5885,75998.0
2022-01-24 15:30:00,221.44,225.79,221.3,225.02,407662.0,205.5885,209.6271,205.4586,208.9123,407662.0
2022-01-25 09:30:00,223.22,225.62,221.2,221.96,108776.0,207.2411,209.4693,205.3657,206.0713,108776.0
2022-01-25 10:00:00,221.84,222.22,220.75,222.06,91133.0,205.9599,206.3127,204.9479,206.1642,91133.0
2022-01-25 10:30:00,222.24,222.76,221.22,221.22,58261.0,206.3313,206.814,205.3843,205.3843,58261.0
2022-01-25 11:00:00,221.24,221.47,219.74,220.93,44138.0,205.4029,205.6164,204.0102,205.115,44138.0
2022-01-25 11:30:00,220.98,221.7,219.9,220.64,39666.0,205.1615,205.8299,204.1588,204.8458,39666.0
2022-01-25 12:00:00,220.64,221.65,220.19,221.2,55514.0,204.8458,205.7835,204.428,205.3657,55514.0
2022-01-25 12:30:00,221.34,221.34,220.28,221.28,63517.0,205.4957,205.4957,204.5116,205.44,63517.0
2022-01-25 13:00:00,221.32,221.88,220.93,221.58,65216.0,205.4771,205.997,205.115,205.7185,65216.0
2022-01-25 13:30:00,221.47,224.15,221.43,224.12,155861.0,205.6164,208.1045,205.5793,208.0767,155861.0
2022-01-25 14:00:00,224.09,225.43,223.73,224.94,63556.0,208.0488,209.2929,207.7146,208.838,63556.0
2022-01-25 14:30:00,224.91,226.2,224.18,226.08,37643.0,208.8101,210.0078,208.1324,209.8964,37643.0
2022-01-25 15:00:00,226.09,226.42,224.23,224.57,125267.0,209.9057,210.2121,208.1788,208.4945,125267.0
2022-01-25 15:30:00,224.63,224.94,223.55,224.44,266775.0,208.5502,208.838,207.5475,208.3738,266775.0
2022-01-26 09:30:00,225.55,226.24,224.23,226.13,53630.0,209.4043,210.0449,208.1788,209.9428,53630.0
2022-01-26 10:00:00,226.12,226.53,224.28,224.67,84804.0,209.9335,210.3142,208.2252,208.5873,84804.0
2022-01-26 10:30:00,224.55,225.54,223.55,225.33,87313.0,208.4759,209.395,207.5475,209.2001,87313.0
2022-01-26 11:00:00,225.21,226.39,224.9,225.73,80258.0,209.0887,210.1842,208.8009,209.5714,80258.0
2022-01-26 11:30:00,225.78,226.91,225.57,226.91,66922.0,209.6179,210.667,209.4229,210.667,66922.0
2022-01-26 12:00:00,226.92,227.53,226.37,226.97,62324.0,210.6763,211.2426,210.1656,210.7227,62324.0
2022-01-26 12:30:00,226.96,226.96,225.72,226.25,46426.0,210.7134,210.7134,209.5622,210.0542,46426.0
2022-01-26 13:00:00,226.22,226.22,224.76,225.29,46851.0,210.0264,210.0264,208.6709,209.1629,46851.0
2022-01-26 13:30:00,225.29,225.72,224.77,225.19,109447.0,209.1629,209.5622,208.6802,209.0701,109447.0
2022-01-26 14:00:00,225.24,226.34,224.28,225.44,122073.0,209.1165,210.1378,208.2252,209.3022,122073.0
2022-01-26 14:30:00,225.38,225.48,222.86,224.5,118756.0,209.2465,209.3393,206.9069,208.4295,118756.0
2022-01-26 15:00:00,224.33,224.34,221.67,222.8,175830.0,208.2717,208.2809,205.8021,206.8512,175830.0
2022-01-26 15:30:00,222.78,223.46,221.84,222.57,269462.0,206.8326,207.4639,205.9599,206.6376,269462.0
2022-01-27 09:30:00,222.62,223.8,220.58,222.69,166182.0,206.6841,207.7796,204.7901,206.7491,166182.0
2022-01-27 10:00:00,222.73,224.13,221.18,221.18,94054.0,206.7862,208.086,205.3471,205.3471,94054.0
2022-01-27 10:30:00,221.26,221.5,220.04,221.28,73553.0,205.4214,205.6442,204.2888,205.44,73553.0
2022-01-27 11:00:00,221.33,221.43,218.97,219.76,111544.0,205.4864,205.5793,203.2953,204.0288,111544.0
2022-01-27 11:30:00,219.76,220.98,219.5,220.34,55394.0,204.0288,205.1615,203.7874,204.5673,55394.0
2022-01-27 12:00:00,220.25,220.25,217.92,217.99,74377.0,204.4837,204.4837,202.3205,202.3855,74377.0
2022-01-27 12:30:00,217.98,218.12,216.01,216.6,81742.0,202.3762,202.5062,200.5472,201.095,81742.0
2022-01-27 13:00:00,216.4,216.54,214.32,214.67,129613.0,200.9093,201.0393,198.9782,199.3032,129613.0
2022-01-27 13:30:00,214.73,215.34,214.25,215.17,71331.0,199.3589,199.9252,198.9132,199.7674,71331.0
2022-01-27 14:00:00,215.14,216.01,214.16,214.18,56803.0,199.7395,200.5472,198.8297,198.8482,56803.0
2022-01-27 14:30:00,214.15,215.67,213.82,215.0,66727.0,198.8204,200.2316,198.514,199.6095,66727.0
2022-01-27 15:00:00,215.05,216.1,214.55,215.69,73663.0,199.656,200.6308,199.1917,200.2501,73663.0
2022-01-27 15:30:00,215.69,216.84,215.43,216.19,340951.0,200.2501,201.3178,200.0088,200.7144,340951.0
2022-01-28 09:30:00,216.95,216.97,214.22,215.19,109175.0,201.4199,201.4385,198.8854,199.7859,109175.0
2022-01-28 10:00:00,215.36,216.81,215.21,216.11,58135.0,199.9438,201.29,199.8045,200.6401,58135.0
2022-01-28 10:30:00,216.25,217.38,215.81,217.23,55564.0,200.7701,201.8192,200.3616,201.6799,55564.0
2022-01-28 11:00:00,217.25,218.32,216.81,217.67,54686.0,201.6985,202.6919,201.29,202.0884,54686.0
2022-01-28 11:30:00,217.73,218.0,216.93,217.58,52845.0,202.1441,202.3948,201.4014,202.0049,52845.0
2022-01-28 12:00:00,217.53,218.3,217.14,217.77,122633.0,201.9584,202.6733,201.5963,202.1812,122633.0
2022-01-28 12:30:00,217.67,217.74,216.19,216.41,42593.0,202.0884,202.1534,200.7144,200.9186,42593.0
2022-01-28 13:00:00,216.51,217.87,216.41,217.44,34285.0,201.0114,202.2741,200.9186,201.8749,34285.0
2022-01-28 13:30:00,217.55,218.04,217.28,217.64,39351.0,201.977,202.4319,201.7263,202.0606,39351.0
2022-01-28 14:00:00,217.84,217.97,215.74,215.87,72990.0,202.2462,202.3669,200.2966,200.4173,72990.0
2022-01-28 14:30:00,215.72,217.15,215.49,216.78,120893.0,200.278,201.6056,200.0645,201.2621,120893.0
2022-01-28 15:00:00,216.78,217.33,216.55,217.19,89249.0,201.2621,201.7727,201.0486,201.6428,89249.0
2022-01-28 15:30:00,217.24,218.68,216.88,218.62,477347.0,201.6892,203.0261,201.355,202.9704,477347.0
2022-01-31 09:30:00,210.53,210.91,207.8,208.72,497170.0,195.4595,195.8123,192.9249,193.7791,497170.0
2022-01-31 10:00:00,208.53,211.82,207.82,209.58,221547.0,193.6027,196.6572,192.9435,194.5775,221547.0
2022-01-31 10:30:00,209.68,210.45,208.22,208.62,207601.0,194.6704,195.3852,193.3149,193.6862,207601.0
2022-01-31 11:00:00,208.7,211.36,208.03,209.85,147903.0,193.7605,196.2301,193.1385,194.8282,147903.0
2022-01-31 11:30:00,209.7,210.4,208.94,210.16,116922.0,194.6889,195.3388,193.9833,195.116,116922.0
2022-01-31 12:00:00,210.07,210.98,209.93,210.66,139207.0,195.0324,195.8773,194.9025,195.5802,139207.0
2022-01-31 12:30:00,210.68,210.74,210.21,210.64,78875.0,195.5988,195.6545,195.1624,195.5616,78875.0
2022-01-31 13:00:00,210.52,210.53,209.27,209.76,54702.0,195.4502,195.4595,194.2897,194.7446,54702.0
2022-01-31 13:30:00,209.82,210.72,209.39,210.67,116855.0,194.8003,195.6359,194.4011,195.5895,116855.0
2022-01-31 14:00:00,210.75,211.69,210.6,210.68,97505.0,195.6638,196.5365,195.5245,195.5988,97505.0
2022-01-31 14:30:00,210.68,210.86,209.92,210.13,113892.0,195.5988,195.7659,194.8932,195.0881,113892.0
2022-01-31 15:00:00,210.08,210.18,208.5,208.81,136921.0,195.0417,195.1346,193.5748,193.8626,136921.0
2022-01-31 15:30:00,208.81,209.78,208.5,209.28,395001.0,193.8626,194.7632,193.5748,194.299,395001.0
2022-02-01 09:30:00,207.4,209.28,206.65,206.65,111158.0,192.5536,194.299,191.8573,191.8573,111158.0
2022-02-01 10:00:00,206.7,207.42,206.04,206.62,99289.0,191.9037,192.5721,191.2909,191.8294,99289.0
2022-02-01 10:30:00,206.68,208.62,206.5,208.43,64305.0,191.8851,193.6862,191.718,193.5098,64305.0
2022-02-01 11:00:00,208.61,208.89,207.06,207.08,87931.0,193.677,193.9369,192.2379,192.2565,87931.0
2022-02-01 11:30:00,207.07,208.26,207.01,208.16,81813.0,192.2472,193.352,192.1915,193.2592,81813.0
2022-02-01 12:00:00,208.19,209.1,208.16,208.89,148223.0,193.287,194.1319,193.2592,193.9369,148223.0
2022-02-01 12:30:00,208.93,209.1,208.77,209.1,69989.0,193.974,194.1319,193.8255,194.1319,69989.0
2022-02-01 13:00:00,209.1,209.18,208.73,208.81,71510.0,194.1319,194.2062,193.7884,193.8626,71510.0
2022-02-01 13:30:00,208.75,209.08,208.69,208.9,134203.0,193.8069,194.1133,193.7512,193.9462,134203.0
2022-02-01 14:00:00,208.86,209.57,208.25,208.97,386371.0,193.9091,194.5682,193.3427,194.0112,386371.0
2022-02-01 14:30:00,208.93,209.05,208.07,208.08,94411.0,193.974,194.0855,193.1756,193.1849,94411.0
2022-02-01 15:00:00,208.15,210.15,207.96,209.97,180049.0,193.2499,195.1067,193.0735,194.9396,180049.0
2022-02-01 15:30:00,210.0,210.62,209.65,209.9,339970.0,194.9675,195.5431,194.6425,194.8746,339970.0
2022-02-02 09:30:00,209.19,210.18,207.75,208.03,69482.0,194.2154,195.1346,192.8785,193.1385,69482.0
2022-02-02 10:00:00,208.03,209.84,208.02,209.61,120887.0,193.1385,194.8189,193.1292,194.6054,120887.0
2022-02-02 10:30:00,209.65,210.15,209.16,209.76,62793.0,194.6425,195.1067,194.1876,194.7446,62793.0
2022-02-02 11:00:00,209.65,211.5,209.43,210.77,84347.0,194.6425,196.3601,194.4383,195.6823,84347.0
2022-02-02 11:30:00,210.74,210.95,210.04,210.16,76534.0,195.6545,195.8494,195.0046,195.116,76534.0
2022-02-02 12:00:00,210.19,210.6,210.17,210.27,76417.0,195.1439,195.5245,195.1253,195.2181,76417.0
2022-02-02 12:30:00,210.23,210.69,210.17,210.56,63012.0,195.181,195.6081,195.1253,195.4874,63012.0
2022-02-02 13:00:00,210.56,211.04,210.3,210.6,80880.0,195.4874,195.933,195.246,195.5245,80880.0
2022-02-02 13:30:00,210.53,211.51,210.42,211.25,64789.0,195.4595,196.3694,195.3574,196.128,64789.0
2022-02-02 14:00:00,211.25,211.68,211.09,211.43,45084.0,196.128,196.5272,195.9794,196.2951,45084.0
2022-02-02 14:30:00,211.37,211.65,211.2,211.48,66672.0,196.2394,196.4993,196.0816,196.3415,66672.0
2022-02-02 15:00:00,211.43,211.62,211.14,211.37,89840.0,196.2951,196.4715,196.0258,196.2394,89840.0
2022-02-02 15:30:00,211.37,212.44,211.22,211.73,414751.0,196.2394,197.2328,196.1001,196.5736,414751.0
2022-02-03 09:30:00,210.78,211.2,210.21,210.46,44010.0,195.6916,196.0816,195.1624,195.3945,44010.0
2022-02-03 10:00:00,210.55,211.2,210.46,210.62,91314.0,195.4781,196.0816,195.3945,195.5431,91314.0
2022-02-03 10:30:00,210.76,211.94,210.64,211.78,86101.0,195.6731,196.7686,195.5616,196.62,86101.0
2022-02-03 11:00:00,211.84,212.57,211.79,212.27,29285.0,196.6757,197.3535,196.6293,197.075,29285.0
2022-02-03 11:30:00,212.26,212.8,212.09,212.59,30280.0,197.0657,197.567,196.9078,197.3721,30280.0
2022-02-03 12:00:00,212.61,212.85,212.04,212.82,61703.0,197.3906,197.6134,196.8614,197.5856,61703.0
2022-02-03 12:30:00,212.99,213.83,212.89,213.81,79088.0,197.7434,198.5233,197.6506,198.5047,79088.0
2022-02-03 13:00:00,213.77,213.96,213.48,213.68,25194.0,198.4676,198.644,198.1983,198.384,25194.0
2022-02-03 13:30:00,213.74,214.0,213.06,213.16,28413.0,198.4397,198.6811,197.8084,197.9012,28413.0
2022-02-03 14:00:00,213.17,214.13,213.02,213.8,29915.0,197.9105,198.8018,197.7713,198.4954,29915.0
2022-02-03 14:30:00,213.7,214.04,213.45,213.87,34511.0,198.4026,198.7183,198.1705,198.5604,34511.0
2022-02-03 15:00:00,213.87,214.61,213.7,214.49,41458.0,198.5604,199.2475,198.4026,199.136,41458.0
2022-02-03 15:30:00,214.49,214.5,213.31,213.54,140865.0,199.136,199.1453,198.0405,198.254,140865.0
2022-02-04 09:30:00,212.89,214.2,212.65,212.65,31114.0,197.6506,198.8668,197.4278,197.4278,31114.0
2022-02-04 10:00:00,212.71,213.58,212.18,212.77,41799.0,197.4835,198.2912,196.9914,197.5392,41799.0
2022-02-04 10:30:00,212.85,213.12,211.61,211.88,32836.0,197.6134,197.8641,196.4622,196.7129,32836.0
2022-02-04 11:00:00,211.89,212.65,211.62,212.57,25376.0,196.7222,197.4278,196.4715,197.3535,25376.0
2022-02-04 11:30:00,212.46,213.08,212.31,212.58,27482.0,197.2514,197.827,197.1121,197.3628,27482.0
2022-02-04 12:00:00,212.41,212.67,212.3,212.56,24117.0,197.2049,197.4463,197.1028,197.3442,24117.0
2022-02-04 12:30:00,212.63,212.83,212.19,212.73,15922.0,197.4092,197.5949,197.0007,197.502,15922.0
2022-02-04 13:00:00,212.76,213.63,212.72,213.43,26363.0,197.5299,198.3376,197.4927,198.1519,26363.0
2022-02-04 13:30:00,213.5,214.36,213.43,214.26,19203.0,198.2169,199.0153,198.1519,198.9225,19203.0
2022-02-04 14:00:00,214.3,214.57,214.0,214.47,21275.0,198.9596,199.2103,198.6811,199.1175,21275.0
2022-02-04 14:30:00,214.4,214.83,214.37,214.67,29881.0,199.0525,199.4517,199.0246,199.3032,29881.0
2022-02-04 15:00:00,214.69,214.99,214.52,214.69,48449.0,199.3217,199.6003,199.1639,199.3217,48449.0
2022-02-04 15:30:00,214.87,214.94,213.16,213.24,181056.0,199.4888,199.5538,197.9012,197.9755,181056.0
2022-02-07 09:30:00,214.53,214.53,213.2,214.08,36448.0,199.1732,199.1732,197.9384,198.7554,36448.0
2022-02-07 10:00:00,214.09,215.27,213.64,215.02,50824.0,198.7647,199.8602,198.3469,199.6281,50824.0
2022-02-07 10:30:00,215.21,215.77,215.02,215.09,27935.0,199.8045,200.3244,199.6281,199.6931,27935.0
2022-02-07 11:00:00,215.32,215.75,214.83,215.53,58693.0,199.9066,200.3058,199.4517,200.1016,58693.0
2022-02-07 11:30:00,215.58,216.39,215.28,216.28,28526.0,200.148,200.9,199.8695,200.7979,28526.0
2022-02-07 12:00:00,216.24,216.24,215.54,215.59,32283.0,200.7608,200.7608,200.1109,200.1573,32283.0
2022-02-07 12:30:00,215.5,216.23,215.46,215.88,24305.0,200.0737,200.7515,200.0366,200.4265,24305.0
2022-02-07 13:00:00,215.99,216.77,215.99,216.59,26247.0,200.5287,201.2528,200.5287,201.0857,26247.0
2022-02-07 13:30:00,216.59,217.31,216.54,217.23,27719.0,201.0857,201.7542,201.0393,201.6799,27719.0
2022-02-07 14:00:00,217.2,217.78,216.91,217.59,57499.0,201.6521,202.1905,201.3828,202.0141,57499.0
2022-02-07 14:30:00,217.62,217.79,217.05,217.39,68639.0,202.042,202.1998,201.5128,201.8285,68639.0
2022-02-07 15:00:00,217.31,218.01,217.01,217.09,44070.0,201.7542,202.4041,201.4757,201.5499,44070.0
2022-02-07 15:30:00,217.17,217.58,216.36,217.32,266164.0,201.6242,202.0049,200.8722,201.7635,266164.0
2022-02-08 09:30:00,218.3,218.49,216.03,216.99,36163.0,202.6733,202.8497,200.5658,201.4571,36163.0
2022-02-08 10:00:00,217.02,217.71,216.41,216.77,25908.0,201.4849,202.1255,200.9186,201.2528,25908.0
2022-02-08 10:30:00,216.67,217.85,216.6,217.83,23028.0,201.16,202.2555,201.095,202.237,23028.0
2022-02-08 11:00:00,217.9,218.55,217.83,218.47,31152.0,202.3019,202.9054,202.237,202.8311,31152.0
2022-02-08 11:30:00,218.47,219.2,218.47,219.03,27242.0,202.8311,203.5089,202.8311,203.3511,27242.0
2022-02-08 12:00:00,219.1,219.11,218.59,218.62,25666.0,203.416,203.4253,202.9426,202.9704,25666.0
2022-02-08 12:30:00,218.66,219.01,218.36,218.96,26924.0,203.0075,203.3325,202.729,203.2861,26924.0
2022-02-08 13:00:00,218.89,219.19,218.79,219.0,27805.0,203.2211,203.4996,203.1282,203.3232,27805.0
2022-02-08 13:30:00,219.02,219.63,219.02,219.63,24874.0,203.3418,203.9081,203.3418,203.9081,24874.0
2022-02-08 14:00:00,219.63,219.66,218.88,218.95,31560.0,203.9081,203.936,203.2118,203.2768,31560.0
2022-02-08 14:30:00,218.91,219.06,218.55,218.75,52504.0,203.2396,203.3789,202.9054,203.0911,52504.0
2022-02-08 15:00:00,218.79,219.16,218.47,218.99,44803.0,203.1282,203.4717,202.8311,203.3139,44803.0
2022-02-08 15:30:00,219.04,219.59,218.76,218.95,117342.0,203.3603,203.871,203.1004,203.2768,117342.0
2022-02-09 09:30:00,219.73,220.78,219.39,219.87,40671.0,204.0009,204.9758,203.6853,204.1309,40671.0
2022-02-09 10:00:00,219.79,221.36,219.7,221.08,35440.0,204.0567,205.5143,203.9731,205.2543,35440.0
2022-02-09 10:30:00,221.11,221.48,220.81,221.05,19002.0,205.2822,205.6257,205.0036,205.2265,19002.0
2022-02-09 11:00:00,220.92,220.92,220.02,220.32,41343.0,205.1058,205.1058,204.2702,204.5487,41343.0
2022-02-09 11:30:00,220.4,221.25,220.34,221.08,26340.0,204.623,205.4121,204.5673,205.2543,26340.0
2022-02-09 12:00:00,221.03,221.28,220.72,221.04,22555.0,205.2079,205.44,204.9201,205.2172,22555.0
2022-02-09 12:30:00,221.02,221.1,220.18,220.54,23545.0,205.1986,205.2729,204.4187,204.753,23545.0
2022-02-09 13:00:00,220.51,220.78,220.33,220.76,15967.0,204.7251,204.9758,204.558,204.9572,15967.0
2022-02-09 13:30:00,220.97,221.44,220.85,221.44,20888.0,205.1522,205.5885,205.0408,205.5885,20888.0
2022-02-09 14:00:00,221.37,221.55,221.23,221.52,18355.0,205.5235,205.6907,205.3936,205.6628,18355.0
2022-02-09 14:30:00,221.49,221.75,221.25,221.49,30183.0,205.635,205.8763,205.4121,205.635,30183.0
2022-02-09 15:00:00,221.5,221.6,221.18,221.25,37511.0,205.6442,205.7371,205.3471,205.4121,37511.0
2022-02-09 15:30:00,221.29,221.47,220.34,220.57,124819.0,205.4493,205.6164,204.5673,204.7808,124819.0
2022-02-10 09:30:00,219.02,220.95,218.6,219.76,23602.0,203.3418,205.1336,202.9518,204.0288,23602.0
2022-02-10 10:00:00,219.86,220.34,219.17,219.47,58177.0,204.1216,204.5673,203.481,203.7596,58177.0
2022-02-10 10:30:00,219.19,219.52,217.94,218.03,39217.0,203.4996,203.806,202.3391,202.4226,39217.0
2022-02-10 11:00:00,218.0,218.51,217.14,217.31,40626.0,202.3948,202.8683,201.5963,201.7542,40626.0
2022-02-10 11:30:00,217.31,218.32,216.87,218.07,18262.0,201.7542,202.6919,201.3457,202.4598,18262.0
2022-02-10 12:00:00,218.1,219.17,217.91,218.64,45614.0,202.4876,203.481,202.3112,202.989,45614.0
2022-02-10 12:30:00,218.63,218.73,217.2,217.56,28044.0,202.9797,203.0725,201.6521,201.9863,28044.0
2022-02-10 13:00:00,217.37,217.86,216.56,216.56,25327.0,201.8099,202.2648,201.0579,201.0579,25327.0
2022-02-10 13:30:00,216.56,216.92,216.01,216.77,35488.0,201.0579,201.3921,200.5472,201.2528,35488.0
2022-02-10 14:00:00,216.65,216.73,215.36,215.7,23965.0,201.1414,201.2157,199.9438,200.2594,23965.0
2022-02-10 14:30:00,215.82,216.22,215.43,215.84,29846.0,200.3708,200.7422,200.0088,200.3894,29846.0
2022-02-10 15:00:00,215.78,216.63,215.47,215.91,33894.0,200.3337,201.1229,200.0459,200.4544,33894.0
2022-02-10 15:30:00,215.79,215.79,214.41,215.09,137581.0,200.343,200.343,199.0618,199.6931,137581.0
2022-02-11 09:30:00,215.22,216.32,214.53,215.79,23073.0,199.8138,200.835,199.1732,200.343,23073.0
2022-02-11 10:00:00,215.83,217.42,215.83,217.29,24452.0,200.3801,201.8563,200.3801,201.7356,24452.0
2022-02-11 10:30:00,217.34,217.57,216.7,217.32,15587.0,201.782,201.9956,201.1878,201.7635,15587.0
2022-02-11 11:00:00,217.32,217.86,217.06,217.47,14117.0,201.7635,202.2648,201.5221,201.9027,14117.0
2022-02-11 11:30:00,217.18,217.25,216.12,216.37,29010.0,201.6335,201.6985,200.6494,200.8815,29010.0
2022-02-11 12:00:00,216.27,216.77,216.25,216.4,12088.0,200.7886,201.2528,200.7701,200.9093,12088.0
2022-02-11 12:30:00,216.46,216.82,216.22,216.44,16650.0,200.965,201.2993,200.7422,200.9465,16650.0
2022-02-11 13:00:00,216.39,216.78,216.26,216.28,15751.0,200.9,201.2621,200.7793,200.7979,15751.0
2022-02-11 13:30:00,216.2,219.94,215.94,219.88,139991.0,200.7236,204.1959,200.4822,204.1402,139991.0
2022-02-11 14:00:00,219.78,222.14,219.74,220.49,138914.0,204.0474,206.2384,204.0102,204.7065,138914.0
2022-02-11 14:30:00,220.63,221.93,220.35,221.73,73091.0,204.8365,206.0435,204.5766,205.8578,73091.0
2022-02-11 15:00:00,221.81,222.55,220.73,221.66,71059.0,205.9321,206.6191,204.9294,205.7928,71059.0
2022-02-11 15:30:00,221.66,223.36,221.44,223.23,393784.0,205.7928,207.3711,205.5885,207.2504,393784.0
2022-02-14 09:30:00,222.14,223.55,220.28,220.56,67685.0,206.2384,207.5475,204.5116,204.7715,67685.0
2022-02-14 10:00:00,220.66,220.67,218.68,219.46,37529.0,204.8644,204.8737,203.0261,203.7503,37529.0
2022-02-14 10:30:00,219.6,219.67,217.95,217.95,41234.0,203.8803,203.9452,202.3484,202.3484,41234.0
2022-02-14 11:00:00,217.68,218.67,217.68,218.34,35633.0,202.0977,203.0168,202.0977,202.7104,35633.0
2022-02-14 11:30:00,218.29,219.01,217.91,218.86,27262.0,202.664,203.3325,202.3112,203.1932,27262.0
2022-02-14 12:00:00,218.92,219.87,218.2,219.87,50455.0,203.2489,204.1309,202.5805,204.1309,50455.0
2022-02-14 12:30:00,219.72,219.98,219.16,219.36,26695.0,203.9917,204.233,203.4717,203.6574,26695.0
2022-02-14 13:00:00,219.41,220.44,219.39,220.43,38249.0,203.7039,204.6601,203.6853,204.6508,38249.0
2022-02-14 13:30:00,220.37,221.16,219.71,221.08,82679.0,204.5951,205.3286,203.9824,205.2543,82679.0
2022-02-14 14:00:00,221.08,221.17,219.84,220.14,65878.0,205.2543,205.3379,204.1031,204.3816,65878.0
2022-02-14 14:30:00,220.1,221.06,219.87,220.05,51427.0,204.3445,205.2357,204.1309,204.298,51427.0
2022-02-14 15:00:00,220.1,220.19,219.05,219.8,43078.0,204.3445,204.428,203.3696,204.0659,43078.0
2022-02-14 15:30:00,219.75,220.36,219.52,219.82,157635.0,204.0195,204.5858,203.806,204.0845,157635.0
2022-02-15 09:30:00,219.99,221.12,216.93,217.18,68410.0,204.2423,205.2914,201.4014,201.6335,68410.0
2022-02-15 10:00:00,217.2,217.65,216.72,217.55,67960.0,201.6521,202.0698,201.2064,201.977,67960.0
2022-02-15 10:30:00,217.54,219.61,217.07,219.39,36700.0,201.9677,203.8895,201.5314,203.6853,36700.0
2022-02-15 11:00:00,219.47,220.1,218.85,218.97,45264.0,203.7596,204.3445,203.1839,203.2953,45264.0
2022-02-15 11:30:00,218.99,219.33,218.06,218.52,47662.0,203.3139,203.6296,202.4505,202.8776,47662.0
2022-02-15 12:00:00,218.52,218.87,217.99,218.62,48093.0,202.8776,203.2025,202.3855,202.9704,48093.0
2022-02-15 12:30:00,218.6,218.68,217.88,218.02,38602.0,202.9518,203.0261,202.2834,202.4134,38602.0
2022-02-15 13:00:00,217.96,218.03,217.39,217.43,43892.0,202.3576,202.4226,201.8285,201.8656,43892.0
2022-02-15 13:30:00,217.5,218.29,217.44,217.93,82516.0,201.9306,202.664,201.8749,202.3298,82516.0
2022-02-15 14:00:00,217.95,218.12,217.64,217.94,62424.0,202.3484,202.5062,202.0606,202.3391,62424.0
2022-02-15 14:30:00,217.87,217.99,217.4,217.58,65527.0,202.2741,202.3855,201.8377,202.0049,65527.0
2022-02-15 15:00:00,217.55,217.87,217.46,217.64,127931.0,201.977,202.2741,201.8934,202.0606,127931.0
2022-02-15 15:30:00,217.66,217.72,216.32,217.0,245358.0,202.0791,202.1348,200.835,201.4664,245358.0
2022-02-16 09:30:00,216.15,218.69,216.15,218.26,40420.0,200.6772,203.0354,200.6772,202.6362,40420.0
2022-02-16 10:00:00,218.03,218.37,216.92,217.5,23326.0,202.4226,202.7383,201.3921,201.9306,23326.0
2022-02-16 10:30:00,217.59,218.12,216.93,217.19,28348.0,202.0141,202.5062,201.4014,201.6428,28348.0
2022-02-16 11:00:00,217.04,218.06,216.75,218.06,19424.0,201.5035,202.4505,201.2343,202.4505,19424.0
2022-02-16 11:30:00,217.96,218.14,217.53,217.95,30603.0,202.3576,202.5248,201.9584,202.3484,30603.0
2022-02-16 12:00:00,217.88,219.55,217.79,219.55,30822.0,202.2834,203.8338,202.1998,203.8338,30822.0
2022-02-16 12:30:00,219.5,219.91,218.99,219.52,48801.0,203.7874,204.1681,203.3139,203.806,48801.0
2022-02-16 13:00:00,219.43,220.03,219.43,219.61,22099.0,203.7224,204.2795,203.7224,203.8895,22099.0
2022-02-16 13:30:00,219.67,219.98,219.49,219.98,23516.0,203.9452,204.233,203.7781,204.233,23516.0
2022-02-16 14:00:00,220.05,221.38,219.48,221.12,34769.0,204.298,205.5328,203.7688,205.2914,34769.0
2022-02-16 14:30:00,221.17,221.39,220.76,221.26,34527.0,205.3379,205.5421,204.9572,205.4214,34527.0
2022-02-16 15:00:00,221.27,221.47,220.78,221.16,24425.0,205.4307,205.6164,204.9758,205.3286,24425.0
2022-02-16 15:30:00,221.03,222.27,220.98,221.68,209402.0,205.2079,206.3591,205.1615,205.8114,209402.0
2022-02-17 09:30:00,220.25,221.53,219.75,219.75,18272.0,204.4837,205.6721,204.0195,204.0195,18272.0
2022-02-17 10:00:00,219.76,221.51,219.76,221.44,32879.0,204.0288,205.6535,204.0288,205.5885,32879.0
2022-02-17 10:30:00,221.43,222.0,221.33,221.57,23388.0,205.5793,206.1085,205.4864,205.7092,23388.0
2022-02-17 11:00:00,221.64,221.96,221.38,221.75,29402.0,205.7742,206.0713,205.5328,205.8763,29402.0
2022-02-17 11:30:00,221.93,223.1,221.75,222.94,29882.0,206.0435,207.1297,205.8763,206.9812,29882.0
2022-02-17 12:00:00,222.92,223.33,222.4,222.51,45683.0,206.9626,207.3432,206.4798,206.5819,45683.0
2022-02-17 12:30:00,222.44,222.73,222.26,222.57,22044.0,206.517,206.7862,206.3498,206.6376,22044.0
2022-02-17 13:00:00,222.5,222.85,222.3,222.74,22677.0,206.5727,206.8976,206.387,206.7955,22677.0
2022-02-17 13:30:00,222.74,223.11,222.29,222.65,29133.0,206.7955,207.139,206.3777,206.7119,29133.0
2022-02-17 14:00:00,222.68,222.68,221.46,221.47,29032.0,206.7398,206.7398,205.6071,205.6164,29032.0
2022-02-17 14:30:00,221.51,222.13,221.46,221.53,47059.0,205.6535,206.2291,205.6071,205.6721,47059.0
2022-02-17 15:00:00,221.52,221.63,220.55,221.11,34535.0,205.6628,205.7649,204.7622,205.2822,34535.0
2022-02-17 15:30:00,221.18,221.44,220.67,221.06,72410.0,205.3471,205.5885,204.8737,205.2357,72410.0
2022-02-18 09:30:00,220.33,222.06,220.04,221.66,48970.0,204.558,206.1642,204.2888,205.7928,48970.0
2022-02-18 10:00:00,221.71,222.15,220.11,220.19,46442.0,205.8392,206.2477,204.3537,204.428,46442.0
2022-02-18 10:30:00,220.13,220.19,219.28,219.38,34670.0,204.3723,204.428,203.5832,203.676,34670.0
2022-02-18 11:00:00,219.5,220.54,219.44,220.4,53861.0,203.7874,204.753,203.7317,204.623,53861.0
2022-02-18 11:30:00,220.55,220.64,218.99,219.15,18630.0,204.7622,204.8458,203.3139,203.4625,18630.0
2022-02-18 12:00:00,219.07,219.76,218.73,219.65,16247.0,203.3882,204.0288,203.0725,203.9267,16247.0
2022-02-18 12:30:00,219.56,219.94,218.81,218.88,20596.0,203.8431,204.1959,203.1468,203.2118,20596.0
2022-02-18 13:00:00,218.85,219.14,218.44,218.83,23297.0,203.1839,203.4532,202.8033,203.1654,23297.0
2022-02-18 13:30:00,218.78,219.12,218.51,219.0,18237.0,203.119,203.4346,202.8683,203.3232,18237.0
2022-02-18 14:00:00,218.96,219.5,218.68,219.43,22319.0,203.2861,203.7874,203.0261,203.7224,22319.0
2022-02-18 14:30:00,219.46,219.66,218.1,218.8,33744.0,203.7503,203.936,202.4876,203.1375,33744.0
2022-02-18 15:00:00,218.86,219.15,217.84,217.9,31611.0,203.1932,203.4625,202.2462,202.3019,31611.0
2022-02-18 15:30:00,217.94,218.09,217.1,217.62,237492.0,202.3391,202.4783,201.5592,202.042,237492.0
2022-02-22 09:30:00,219.81,220.77,217.75,220.77,107722.0,204.0752,204.9665,202.1627,204.9665,107722.0
2022-02-22 10:00:00,220.6,220.75,217.92,219.37,41258.0,204.8087,204.9479,202.3205,203.6667,41258.0
2022-02-22 10:30:00,219.31,219.65,218.69,218.74,16663.0,203.611,203.9267,203.0354,203.0818,16663.0
2022-02-22 11:00:00,218.72,220.3,218.48,219.86,21271.0,203.0632,204.5301,202.8404,204.1216,21271.0
2022-02-22 11:30:00,219.86,220.81,219.73,220.03,22791.0,204.1216,205.0036,204.0009,204.2795,22791.0
2022-02-22 12:00:00,220.03,220.88,219.79,219.79,20453.0,204.2795,205.0686,204.0567,204.0567,20453.0
2022-02-22 12:30:00,219.82,219.82,218.54,218.72,16352.0,204.0845,204.0845,202.8961,203.0632,16352.0
2022-02-22 13:00:00,218.75,218.98,218.21,218.5,11477.0,203.0911,203.3046,202.5898,202.859,11477.0
2022-02-22 13:30:00,218.2,218.68,217.25,217.34,10657.0,202.5805,203.0261,201.6985,201.782,10657.0
2022-02-22 14:00:00,217.48,218.7,217.0,218.08,117719.0,201.912,203.0447,201.4664,202.4691,117719.0
2022-02-22 14:30:00,217.98,219.91,217.75,219.33,47205.0,202.3762,204.1681,202.1627,203.6296,47205.0
2022-02-22 15:00:00,219.53,220.55,219.34,220.32,75497.0,203.8153,204.7622,203.6389,204.5487,75497.0
2022-02-22 15:30:00,220.05,220.44,218.57,218.94,173148.0,204.298,204.6601,202.924,203.2675,173148.0
2022-02-23 09:30:00,220.6,221.5,219.42,221.0,57403.0,204.8087,205.6442,203.7131,205.18,57403.0
2022-02-23 10:00:00,220.98,221.32,220.21,220.22,94358.0,205.1615,205.4771,204.4466,204.4559,94358.0
2022-02-23 10:30:00,220.13,220.38,219.12,220.0,34307.0,204.3723,204.6044,203.4346,204.2516,34307.0
2022-02-23 11:00:00,220.0,220.5,219.63,220.13,41992.0,204.2516,204.7158,203.9081,204.3723,41992.0
2022-02-23 11:30:00,220.09,220.17,219.27,219.52,27549.0,204.3352,204.4094,203.5739,203.806,27549.0
2022-02-23 12:00:00,219.5,219.5,218.95,219.45,18966.0,203.7874,203.7874,203.2768,203.741,18966.0
2022-02-23 12:30:00,219.54,219.62,218.61,218.8,23259.0,203.8245,203.8988,202.9611,203.1375,23259.0
2022-02-23 13:00:00,218.79,218.79,217.75,218.14,25873.0,203.1282,203.1282,202.1627,202.5248,25873.0
2022-02-23 13:30:00,218.07,218.55,217.46,217.98,26722.0,202.4598,202.9054,201.8934,202.3762,26722.0
2022-02-23 14:00:00,217.88,218.19,217.17,217.17,38020.0,202.2834,202.5712,201.6242,201.6242,38020.0
2022-02-23 14:30:00,217.31,217.38,216.65,217.0,33511.0,201.7542,201.8192,201.1414,201.4664,33511.0
2022-02-23 15:00:00,217.06,217.24,216.6,217.24,34020.0,201.5221,201.6892,201.095,201.6892,34020.0
2022-02-23 15:30:00,217.14,217.31,215.95,216.3,145175.0,201.5963,201.7542,200.4915,200.8165,145175.0
2022-02-24 09:30:00,220.0,221.33,217.2,220.88,171177.0,204.2516,205.4864,201.6521,205.0686,171177.0
2022-02-24 10:00:00,220.88,221.05,219.24,219.77,222223.0,205.0686,205.2265,203.546,204.0381,222223.0
2022-02-24 10:30:00,219.84,222.74,219.62,221.84,127048.0,204.1031,206.7955,203.8988,205.9599,127048.0
2022-02-24 11:00:00,221.89,223.22,221.8,222.68,136108.0,206.0063,207.2411,205.9228,206.7398,136108.0
2022-02-24 11:30:00,222.69,223.55,222.23,223.43,67639.0,206.7491,207.5475,206.322,207.4361,67639.0
2022-02-24 12:00:00,223.39,224.18,222.8,224.0,53834.0,207.3989,208.1324,206.8512,207.9653,53834.0
2022-02-24 12:30:00,224.0,224.27,222.76,223.95,59050.0,207.9653,208.216,206.814,207.9189,59050.0
2022-02-24 13:00:00,224.0,224.61,223.21,223.84,139906.0,207.9653,208.5316,207.2318,207.8167,139906.0
2022-02-24 13:30:00,223.94,225.7,223.86,224.59,94005.0,207.9096,209.5436,207.8353,208.513,94005.0
2022-02-24 14:00:00,224.65,226.42,224.42,226.02,49092.0,208.5688,210.2121,208.3552,209.8407,49092.0
2022-02-24 14:30:00,226.02,227.27,225.87,227.18,62925.0,209.8407,211.0012,209.7014,210.9176,62925.0
2022-02-24 15:00:00,227.09,227.39,225.99,226.1,81291.0,210.8341,211.1126,209.8128,209.915,81291.0
2022-02-24 15:30:00,226.04,228.69,225.86,228.46,304948.0,209.8593,212.3196,209.6921,212.106,304948.0
2022-02-25 09:30:00,228.0,230.42,226.98,227.21,62929.0,211.6789,213.9257,210.732,210.9455,62929.0
2022-02-25 10:00:00,227.72,229.23,226.67,229.1,49524.0,211.419,212.8209,210.4442,212.7002,49524.0
2022-02-25 10:30:00,229.14,230.49,228.9,229.92,59340.0,212.7373,213.9907,212.5145,213.4615,59340.0
2022-02-25 11:00:00,229.89,232.01,229.81,231.71,45676.0,213.4337,215.4019,213.3594,215.1234,45676.0
2022-02-25 11:30:00,231.74,232.43,231.61,232.25,33230.0,215.1512,215.7918,215.0305,215.6247,33230.0
2022-02-25 12:00:00,232.25,233.17,232.04,233.08,29793.0,215.6247,216.4789,215.4298,216.3953,29793.0
2022-02-25 12:30:00,233.05,233.41,232.4,232.73,35232.0,216.3675,216.7017,215.764,216.0704,35232.0
2022-02-25 13:00:00,232.78,233.08,232.17,232.95,30160.0,216.1168,216.3953,215.5504,216.2746,30160.0
2022-02-25 13:30:00,232.95,233.88,232.57,233.32,32786.0,216.2746,217.138,215.9218,216.6181,32786.0
2022-02-25 14:00:00,232.86,233.52,232.72,232.8,29306.0,216.1911,216.8038,216.0611,216.1353,29306.0
2022-02-25 14:30:00,232.93,233.1,231.51,231.95,47753.0,216.256,216.4139,214.9377,215.3462,47753.0
2022-02-25 15:00:00,231.95,233.08,231.63,233.0,55216.0,215.3462,216.3953,215.0491,216.321,55216.0
2022-02-25 15:30:00,233.05,233.87,232.57,233.6,155146.0,216.3675,217.1288,215.9218,216.8781,155146.0
2022-02-28 09:30:00,236.99,247.16,236.0,244.25,359491.0,220.0254,229.4674,219.1063,226.7657,359491.0
2022-02-28 10:00:00,244.76,246.91,242.18,244.11,240076.0,227.2392,229.2353,224.8439,226.6357,240076.0
2022-02-28 10:30:00,243.82,246.45,243.6,246.09,143064.0,226.3665,228.8082,226.1622,228.474,143064.0
2022-02-28 11:00:00,246.18,248.47,246.03,248.43,111024.0,228.5576,230.6836,228.4183,230.6465,111024.0
2022-02-28 11:30:00,248.53,250.7,248.36,250.25,183673.0,230.7393,232.754,230.5815,232.3362,183673.0
2022-02-28 12:00:00,250.53,250.74,248.03,249.97,123230.0,232.5962,232.7911,230.2751,232.0763,123230.0
2022-02-28 12:30:00,250.03,250.1,248.68,249.21,100987.0,232.132,232.197,230.8786,231.3707,100987.0
2022-02-28 13:00:00,249.36,250.58,248.91,249.96,101044.0,231.5099,232.6426,231.0921,232.067,101044.0
2022-02-28 13:30:00,249.96,250.79,249.75,250.22,127879.0,232.067,232.8376,231.872,232.3084,127879.0
2022-02-28 14:00:00,250.22,250.22,248.33,249.23,84695.0,232.3084,232.3084,230.5537,231.3892,84695.0
2022-02-28 14:30:00,249.03,250.38,248.58,250.15,70118.0,231.2035,232.4569,230.7858,232.2434,70118.0
2022-02-28 15:00:00,250.06,250.66,249.68,250.2,54830.0,232.1598,232.7169,231.807,232.2898,54830.0
2022-02-28 15:30:00,250.16,252.35,249.96,252.21,338311.0,232.2527,234.2859,232.067,234.1559,338311.0
2022-03-01 09:30:00,252.61,256.47,252.61,256.22,160458.0,234.5273,238.111,234.5273,237.8789,160458.0
2022-03-01 10:00:00,256.22,258.78,256.15,258.78,150444.0,237.8789,240.2556,237.8139,240.2556,150444.0
2022-03-01 10:30:00,258.74,259.88,258.36,258.83,100862.0,240.2185,241.2769,239.8657,240.302,100862.0
2022-03-01 11:00:00,258.82,261.9,258.74,261.58,124442.0,240.2927,243.1523,240.2185,242.8552,124442.0
2022-03-01 11:30:00,261.73,261.98,258.0,258.03,134091.0,242.9944,243.2265,239.5314,239.5593,134091.0
2022-03-01 12:00:00,258.05,258.21,256.21,257.78,119979.0,239.5779,239.7264,237.8696,239.3272,119979.0
2022-03-01 12:30:00,257.68,261.76,257.68,260.71,268698.0,239.2343,243.0223,239.2343,242.0475,268698.0
2022-03-01 13:00:00,260.58,260.87,259.48,259.88,186664.0,241.9268,242.196,240.9055,241.2769,186664.0
2022-03-01 13:30:00,259.83,260.44,257.8,258.18,81286.0,241.2304,241.7968,239.3458,239.6986,81286.0
2022-03-01 14:00:00,258.14,258.14,256.01,256.89,119804.0,239.6614,239.6614,237.6839,238.5009,119804.0
2022-03-01 14:30:00,256.84,257.06,255.35,257.04,103305.0,238.4545,238.6587,237.0711,238.6402,103305.0
2022-03-01 15:00:00,256.87,258.22,256.34,256.34,96040.0,238.4823,239.7357,237.9903,237.9903,96040.0
2022-03-01 15:30:00,256.41,256.45,254.39,255.07,347136.0,238.0553,238.0924,236.1799,236.8112,347136.0
2022-03-02 09:30:00,251.55,252.28,244.01,246.43,208989.0,233.5432,234.2209,226.5429,228.7897,208989.0
2022-03-02 10:00:00,246.5,250.0,245.98,249.52,122220.0,228.8547,232.1041,228.3719,231.6585,122220.0
2022-03-02 10:30:00,249.68,253.53,248.98,253.14,107436.0,231.807,235.3814,231.1571,235.0193,107436.0
2022-03-02 11:00:00,253.25,253.36,248.84,248.86,104071.0,235.1215,235.2236,231.0271,231.0457,104071.0
2022-03-02 11:30:00,248.91,251.11,248.79,251.04,70978.0,231.0921,233.1347,230.9807,233.0697,70978.0
2022-03-02 12:00:00,251.12,252.6,250.72,252.4,92691.0,233.1439,234.518,232.7726,234.3323,92691.0
2022-03-02 12:30:00,252.29,253.05,251.7,252.9,71706.0,234.2302,234.9358,233.6824,234.7965,71706.0
2022-03-02 13:00:00,252.9,253.18,252.27,253.14,49365.0,234.7965,235.0565,234.2116,235.0193,49365.0
2022-03-02 13:30:00,253.16,253.55,252.93,253.22,51167.0,235.0379,235.4,234.8244,235.0936,51167.0
2022-03-02 14:00:00,253.08,253.37,252.54,252.69,69246.0,234.9636,235.2329,234.4623,234.6016,69246.0
2022-03-02 14:30:00,252.8,253.67,252.79,253.18,110857.0,234.7037,235.5114,234.6944,235.0565,110857.0
2022-03-02 15:00:00,253.13,253.91,252.99,253.33,69974.0,235.0101,235.7342,234.8801,235.1957,69974.0
2022-03-02 15:30:00,253.4,254.5,253.18,253.45,168313.0,235.2607,236.282,235.0565,235.3071,168313.0
2022-03-03 09:30:00,254.0,255.03,252.07,252.6,117812.0,235.8178,236.774,234.0259,234.518,117812.0
2022-03-03 10:00:00,252.6,253.86,251.77,253.05,71894.0,234.518,235.6878,233.7474,234.9358,71894.0
2022-03-03 10:30:00,253.26,253.82,251.73,251.84,61466.0,235.1307,235.6507,233.7103,233.8124,61466.0
2022-03-03 11:00:00,251.81,252.82,251.23,251.98,44599.0,233.7845,234.7222,233.2461,233.9424,44599.0
2022-03-03 11:30:00,252.04,254.37,251.85,253.84,23575.0,233.9981,236.1613,233.8217,235.6692,23575.0
2022-03-03 12:00:00,253.7,255.42,253.36,254.9,25647.0,235.5393,237.1361,235.2236,236.6534,25647.0
2022-03-03 12:30:00,254.74,255.67,253.92,254.43,28040.0,236.5048,237.3682,235.7435,236.217,28040.0
2022-03-03 13:00:00,254.44,254.64,253.77,254.16,19485.0,236.2263,236.412,235.6042,235.9663,19485.0
2022-03-03 13:30:00,254.09,254.55,253.67,254.33,23589.0,235.9013,236.3284,235.5114,236.1242,23589.0
2022-03-03 14:00:00,254.28,255.49,254.11,255.2,60186.0,236.0777,237.2011,235.9199,236.9319,60186.0
2022-03-03 14:30:00,255.22,256.03,254.24,254.62,59657.0,236.9504,237.7025,236.0406,236.3934,59657.0
2022-03-03 15:00:00,254.59,255.81,254.43,255.5,44407.0,236.3655,237.4982,236.217,237.2104,44407.0
2022-03-03 15:30:00,255.48,255.75,254.82,255.49,233440.0,237.1918,237.4425,236.5791,237.2011,233440.0
2022-03-04 09:30:00,257.84,259.31,256.31,259.03,69120.0,239.3829,240.7477,237.9624,240.4877,69120.0
2022-03-04 10:00:00,259.13,260.39,257.36,260.39,62412.0,240.5806,241.7504,238.9373,241.7504,62412.0
2022-03-04 10:30:00,260.29,260.4,258.15,259.16,50571.0,241.6575,241.7596,239.6707,240.6084,50571.0
2022-03-04 11:00:00,259.27,259.45,258.5,258.71,31036.0,240.7105,240.8776,239.9957,240.1906,31036.0
2022-03-04 11:30:00,258.62,261.35,258.62,261.26,33288.0,240.1071,242.6416,240.1071,242.5581,33288.0
2022-03-04 12:00:00,261.18,263.91,260.83,263.69,56023.0,242.4838,245.0184,242.1589,244.8141,56023.0
2022-03-04 12:30:00,263.87,264.66,262.68,264.66,55545.0,244.9812,245.7147,243.8764,245.7147,55545.0
2022-03-04 13:00:00,264.6,265.9,264.59,265.9,112267.0,245.659,246.8659,245.6497,246.8659,112267.0
2022-03-04 13:30:00,265.91,266.52,265.73,266.39,95721.0,246.8752,247.4416,246.7081,247.3209,95721.0
2022-03-04 14:00:00,266.59,269.6,266.51,267.11,200585.0,247.5065,250.3011,247.4323,247.9893,200585.0
2022-03-04 14:30:00,267.08,267.43,265.05,265.25,64458.0,247.9615,248.2864,246.0768,246.2625,64458.0
2022-03-04 15:00:00,265.43,266.18,264.59,265.56,57410.0,246.4296,247.1259,245.6497,246.5503,57410.0
2022-03-04 15:30:00,265.56,267.28,265.4,266.71,142703.0,246.5503,248.1471,246.4017,247.618,142703.0
2022-03-07 09:30:00,269.95,272.05,268.74,270.99,164320.0,250.626,252.5757,249.5026,251.5916,164320.0
2022-03-07 10:00:00,270.87,276.62,270.68,275.94,162672.0,251.4802,256.8186,251.3038,256.1872,162672.0
2022-03-07 10:30:00,275.8,277.65,275.43,276.57,149996.0,256.0573,257.7748,255.7137,256.7721,149996.0
2022-03-07 11:00:00,276.38,279.71,275.67,278.87,150229.0,256.5957,259.6874,255.9366,258.9075,150229.0
2022-03-07 11:30:00,278.86,279.04,275.76,276.62,96997.0,258.8982,259.0653,256.0201,256.8186,96997.0
2022-03-07 12:00:00,276.61,276.61,272.89,274.1,54939.0,256.8093,256.8093,253.3556,254.4789,54939.0
2022-03-07 12:30:00,274.16,276.23,271.42,271.95,80257.0,254.5347,256.4565,251.9908,252.4829,80257.0
2022-03-07 13:00:00,272.2,273.17,271.7,272.86,39532.0,252.715,253.6155,252.2507,253.3277,39532.0
2022-03-07 13:30:00,272.82,273.88,272.33,273.88,49763.0,253.2906,254.2747,252.8357,254.2747,49763.0
2022-03-07 14:00:00,273.89,275.97,273.77,275.67,66945.0,254.284,256.2151,254.1726,255.9366,66945.0
2022-03-07 14:30:00,275.54,277.4,275.4,276.69,117474.0,255.8159,257.5427,255.6859,256.8835,117474.0
2022-03-07 15:00:00,276.74,276.77,271.41,272.01,97018.0,256.93,256.9578,251.9815,252.5386,97018.0
2022-03-07 15:30:00,271.97,272.55,270.7,270.81,131634.0,252.5014,253.0399,251.3223,251.4245,131634.0
2022-03-08 09:30:00,269.9,270.25,266.77,268.93,95015.0,250.5796,250.9045,247.6737,249.679,95015.0
2022-03-08 10:00:00,268.73,268.79,265.49,266.53,57296.0,249.4934,249.5491,246.4853,247.4508,57296.0
2022-03-08 10:30:00,266.77,267.86,266.63,267.38,47016.0,247.6737,248.6856,247.5437,248.24,47016.0
2022-03-08 11:00:00,267.52,268.63,266.71,266.92,60584.0,248.37,249.4005,247.618,247.8129,60584.0
2022-03-08 11:30:00,266.83,266.83,264.24,265.47,60675.0,247.7294,247.7294,245.3248,246.4667,60675.0
2022-03-08 12:00:00,265.64,267.21,264.37,266.48,109948.0,246.6245,248.0822,245.4455,247.4044,109948.0
2022-03-08 12:30:00,266.34,266.4,261.14,265.25,236242.0,247.2744,247.3301,242.4467,246.2625,236242.0
2022-03-08 13:00:00,265.22,266.02,264.12,265.14,83558.0,246.2346,246.9773,245.2134,246.1603,83558.0
2022-03-08 13:30:00,265.2,267.0,263.69,265.32,131363.0,246.216,247.8872,244.8141,246.3275,131363.0
2022-03-08 14:00:00,265.33,265.65,263.33,264.87,51146.0,246.3367,246.6338,244.4799,245.9097,51146.0
2022-03-08 14:30:00,264.97,265.19,263.35,263.8,61101.0,246.0025,246.2068,244.4985,244.9163,61101.0
2022-03-08 15:00:00,263.92,265.12,263.09,263.21,59531.0,245.0277,246.1418,244.2571,244.3685,59531.0
2022-03-08 15:30:00,263.23,263.89,261.78,261.79,310749.0,244.3871,244.9998,243.0409,243.0501,310749.0
2022-03-09 09:30:00,258.54,259.99,252.19,258.93,137972.0,240.0328,241.379,234.1373,240.3949,137972.0
2022-03-09 10:00:00,259.28,261.7,257.07,258.8,76548.0,240.7198,242.9666,238.668,240.2742,76548.0
2022-03-09 10:30:00,258.8,259.5,256.44,257.87,87717.0,240.2742,240.9241,238.0831,239.4107,87717.0
2022-03-09 11:00:00,258.12,259.63,257.76,259.38,57852.0,239.6429,241.0448,239.3086,240.8127,57852.0
2022-03-09 11:30:00,259.22,260.4,258.51,259.16,55202.0,240.6641,241.7596,240.0049,240.6084,55202.0
2022-03-09 12:00:00,259.15,259.31,257.76,257.97,86129.0,240.5991,240.7477,239.3086,239.5036,86129.0
2022-03-09 12:30:00,258.14,258.25,253.17,254.19,133099.0,239.6614,239.7635,235.0472,235.9942,133099.0
2022-03-09 13:00:00,254.23,254.51,252.84,253.04,178057.0,236.0313,236.2913,234.7408,234.9265,178057.0
2022-03-09 13:30:00,252.95,255.79,252.85,253.22,138298.0,234.8429,237.4796,234.7501,235.0936,138298.0
2022-03-09 14:00:00,253.28,254.92,252.94,254.69,70363.0,235.1493,236.6719,234.8337,236.4584,70363.0
2022-03-09 14:30:00,254.8,256.25,254.44,256.01,83633.0,236.5605,237.9067,236.2263,237.6839,83633.0
2022-03-09 15:00:00,255.99,257.29,255.92,257.15,54049.0,237.6653,238.8723,237.6003,238.7423,54049.0
2022-03-09 15:30:00,257.27,257.3,254.63,255.53,195852.0,238.8537,238.8816,236.4027,237.2383,195852.0
2022-03-10 09:30:00,254.47,260.2,254.23,257.68,65858.0,237.2959,242.6392,237.0721,240.2892,65858.0
2022-03-10 10:00:00,257.72,259.16,253.62,254.27,78410.0,240.3265,241.6694,236.5032,237.1094,78410.0
2022-03-10 10:30:00,254.45,254.59,252.88,253.12,80734.0,237.2772,237.4078,235.8132,236.037,80734.0
2022-03-10 11:00:00,253.3,253.91,252.21,252.66,50037.0,236.2048,236.7737,235.1884,235.608,50037.0
2022-03-10 11:30:00,252.64,254.47,252.5,254.06,34810.0,235.5894,237.2959,235.4588,236.9136,34810.0
2022-03-10 12:00:00,254.06,254.5,253.7,254.47,29621.0,236.9136,237.3239,236.5779,237.2959,29621.0
2022-03-10 12:30:00,254.48,254.59,253.21,253.37,32354.0,237.3052,237.4078,236.1209,236.2701,32354.0
2022-03-10 13:00:00,253.46,254.91,253.17,254.82,28096.0,236.354,237.7062,236.0836,237.6223,28096.0
2022-03-10 13:30:00,254.69,255.5,254.56,255.4,33161.0,237.501,238.2564,237.3798,238.1631,33161.0
2022-03-10 14:00:00,255.37,255.61,254.3,255.0,51528.0,238.1351,238.3589,237.1374,237.7901,51528.0
2022-03-10 14:30:00,255.0,255.49,254.85,254.92,67235.0,237.7901,238.247,237.6502,237.7155,67235.0
2022-03-10 15:00:00,254.9,255.43,254.16,254.55,80066.0,237.6969,238.1911,237.0068,237.3705,80066.0
2022-03-10 15:30:00,254.51,254.69,253.64,254.26,219687.0,237.3332,237.501,236.5219,237.1001,219687.0
2022-03-11 09:30:00,254.99,256.61,253.58,255.02,111495.0,237.7808,239.2915,236.4659,237.8088,111495.0
2022-03-11 10:00:00,255.04,257.0,252.52,252.71,79235.0,237.8274,239.6551,235.4775,235.6547,79235.0
2022-03-11 10:30:00,252.66,254.13,252.5,254.0,86590.0,235.608,236.9788,235.4588,236.8576,86590.0
2022-03-11 11:00:00,254.06,254.06,251.89,252.79,71416.0,236.9136,236.9136,234.89,235.7293,71416.0
2022-03-11 11:30:00,252.93,253.33,250.59,250.94,67235.0,235.8598,236.2328,233.6777,234.0041,67235.0
2022-03-11 12:00:00,250.87,251.62,250.54,250.9,102409.0,233.9388,234.6382,233.6311,233.9668,102409.0
2022-03-11 12:30:00,250.9,252.47,250.62,252.46,64580.0,233.9668,235.4309,233.7057,235.4215,64580.0
2022-03-11 13:00:00,252.59,253.35,251.92,252.26,178447.0,235.5428,236.2515,234.918,235.235,178447.0
2022-03-11 13:30:00,252.3,253.72,251.99,252.59,145364.0,235.2723,236.5965,234.9833,235.5428,145364.0
2022-03-11 14:00:00,252.5,253.76,251.96,253.56,71097.0,235.4588,236.6338,234.9553,236.4473,71097.0
2022-03-11 14:30:00,253.62,253.62,252.1,253.03,97705.0,236.5032,236.5032,235.0858,235.9531,97705.0
2022-03-11 15:00:00,252.96,253.25,252.02,252.27,121897.0,235.8878,236.1582,235.0112,235.2444,121897.0
2022-03-11 15:30:00,252.25,252.25,249.8,249.86,225517.0,235.2257,235.2257,232.9411,232.997,225517.0
2022-03-14 09:30:00,251.76,251.76,247.64,251.45,97750.0,234.7688,234.7688,230.9268,234.4797,97750.0
2022-03-14 10:00:00,251.37,253.44,251.22,252.89,229994.0,234.4051,236.3354,234.2652,235.8225,229994.0
2022-03-14 10:30:00,252.91,253.18,251.63,252.21,130601.0,235.8412,236.0929,234.6476,235.1884,130601.0
2022-03-14 11:00:00,252.28,252.4,250.22,250.46,46497.0,235.2537,235.3656,233.3327,233.5565,46497.0
2022-03-14 11:30:00,250.59,250.59,248.1,248.97,35413.0,233.6777,233.6777,231.3558,232.1671,35413.0
2022-03-14 12:00:00,249.18,249.21,248.07,248.83,35004.0,232.3629,232.3909,231.3278,232.0365,35004.0
2022-03-14 12:30:00,248.95,249.5,247.69,247.69,43818.0,232.1484,232.6613,230.9735,230.9735,43818.0
2022-03-14 13:00:00,247.81,248.16,246.89,246.92,89958.0,231.0854,231.4117,230.2275,230.2554,89958.0
2022-03-14 13:30:00,246.99,247.9,246.34,247.75,96112.0,230.3207,231.1693,229.7146,231.0294,96112.0
2022-03-14 14:00:00,247.57,247.75,246.62,246.74,60459.0,230.8616,231.0294,229.9757,230.0876,60459.0
2022-03-14 14:30:00,246.85,247.28,246.74,247.19,42205.0,230.1902,230.5911,230.0876,230.5072,42205.0
2022-03-14 15:00:00,247.11,248.0,247.11,247.33,57778.0,230.4326,231.2625,230.4326,230.6378,57778.0
2022-03-14 15:30:00,247.43,250.1,247.08,249.91,324823.0,230.731,233.2208,230.4046,233.0436,324823.0
2022-03-15 09:30:00,251.1,251.24,247.89,249.26,41269.0,234.1533,234.2839,231.16,232.4375,41269.0
2022-03-15 10:00:00,249.06,252.26,249.06,251.95,42111.0,232.251,235.235,232.251,234.946,42111.0
2022-03-15 10:30:00,252.18,252.4,250.51,250.75,34665.0,235.1604,235.3656,233.6031,233.8269,34665.0
2022-03-15 11:00:00,250.87,250.94,250.13,250.74,37166.0,233.9388,234.0041,233.2488,233.8176,37166.0
2022-03-15 11:30:00,250.88,252.04,250.78,251.17,22617.0,233.9482,235.0299,233.8549,234.2186,22617.0
2022-03-15 12:00:00,251.51,254.73,251.38,254.58,55205.0,234.5357,237.5383,234.4144,237.3985,55205.0
2022-03-15 12:30:00,254.58,254.71,253.15,253.15,39753.0,237.3985,237.5197,236.065,236.065,39753.0
2022-03-15 13:00:00,253.31,253.69,252.4,253.0,38276.0,236.2142,236.5685,235.3656,235.9251,38276.0
2022-03-15 13:30:00,252.92,254.6,252.89,254.51,46474.0,235.8505,237.4171,235.8225,237.3332,46474.0
2022-03-15 14:00:00,254.44,254.87,254.0,254.51,47809.0,237.2679,237.6689,236.8576,237.3332,47809.0
2022-03-15 14:30:00,254.48,256.42,254.44,256.36,79842.0,237.3052,239.1143,237.2679,239.0583,79842.0
2022-03-15 15:00:00,256.36,257.81,255.94,257.81,104013.0,239.0583,240.4105,238.6667,240.4105,104013.0
2022-03-15 15:30:00,257.8,258.61,256.76,258.28,392708.0,240.4011,241.1565,239.4313,240.8487,392708.0
2022-03-16 09:30:00,254.65,257.77,252.9,254.31,261552.0,237.4637,240.3732,235.8318,237.1467,261552.0
2022-03-16 10:00:00,254.3,255.19,245.21,245.84,242797.0,237.1374,237.9673,228.6608,229.2483,242797.0
2022-03-16 10:30:00,245.84,246.45,243.59,246.0,133403.0,229.2483,229.8172,227.1502,229.3975,133403.0
2022-03-16 11:00:00,246.19,246.35,243.94,244.27,77826.0,229.5747,229.7239,227.4766,227.7843,77826.0
2022-03-16 11:30:00,244.23,244.88,242.93,243.23,73174.0,227.747,228.3531,226.5347,226.8145,73174.0
2022-03-16 12:00:00,243.09,245.25,242.79,244.34,68564.0,226.6839,228.6981,226.4042,227.8496,68564.0
2022-03-16 12:30:00,244.29,245.18,242.6,243.26,58090.0,227.8029,228.6329,226.227,226.8424,58090.0
2022-03-16 13:00:00,243.25,246.17,242.41,244.71,116387.0,226.8331,229.556,226.0498,228.1946,116387.0
2022-03-16 13:30:00,244.7,246.19,243.63,244.87,70365.0,228.1853,229.5747,227.1875,228.3438,70365.0
2022-03-16 14:00:00,244.67,245.35,243.0,243.1,59684.0,228.1573,228.7914,226.6,226.6932,59684.0
2022-03-16 14:30:00,243.09,243.09,241.8,241.84,102835.0,226.6839,226.6839,225.481,225.5183,102835.0
2022-03-16 15:00:00,241.98,243.83,241.87,243.71,65304.0,225.6488,227.374,225.5463,227.2621,65304.0
2022-03-16 15:30:00,243.74,244.24,242.58,243.4,173672.0,227.29,227.7563,226.2083,226.973,173672.0
2022-03-17 09:30:00,246.14,248.83,243.86,245.41,107404.0,229.5281,232.0365,227.4019,228.8473,107404.0
2022-03-17 10:00:00,245.43,246.91,245.01,245.83,55788.0,228.866,230.2461,228.4743,229.239,55788.0
2022-03-17 10:30:00,246.1,247.51,245.8,247.26,63506.0,229.4908,230.8056,229.211,230.5725,63506.0
2022-03-17 11:00:00,247.23,248.11,246.65,247.0,60510.0,230.5445,231.3651,230.0037,230.33,60510.0
2022-03-17 11:30:00,246.88,249.68,246.79,249.18,31360.0,230.2181,232.8292,230.1342,232.3629,31360.0
2022-03-17 12:00:00,249.14,249.29,247.68,248.96,30534.0,232.3256,232.4655,230.9641,232.1578,30534.0
2022-03-17 12:30:00,248.86,249.33,248.45,249.06,20664.0,232.0645,232.5028,231.6822,232.251,20664.0
2022-03-17 13:00:00,249.05,250.12,248.78,249.91,35851.0,232.2417,233.2395,231.9899,233.0436,35851.0
2022-03-17 13:30:00,249.86,250.31,249.55,250.02,23405.0,232.997,233.4166,232.7079,233.1462,23405.0
2022-03-17 14:00:00,249.95,249.95,248.36,248.46,22457.0,233.0809,233.0809,231.5982,231.6915,22457.0
2022-03-17 14:30:00,248.39,249.16,248.36,248.81,32656.0,231.6262,232.3443,231.5982,232.0179,32656.0
2022-03-17 15:00:00,248.71,248.71,247.51,247.62,37991.0,231.9246,231.9246,230.8056,230.9082,37991.0
2022-03-17 15:30:00,247.64,248.8,247.47,248.79,114467.0,230.9268,232.0086,230.7683,231.9992,114467.0
2022-03-18 09:30:00,249.72,251.1,246.56,246.71,152236.0,232.8665,234.1533,229.9197,230.0596,152236.0
2022-03-18 10:00:00,246.88,247.24,245.64,246.92,63152.0,230.2181,230.5538,229.0618,230.2554,63152.0
2022-03-18 10:30:00,247.01,247.18,245.32,245.92,42688.0,230.3394,230.4979,228.7634,229.3229,42688.0
2022-03-18 11:00:00,245.94,246.61,245.58,245.76,42457.0,229.3416,229.9664,229.0059,229.1737,42457.0
2022-03-18 11:30:00,245.89,246.43,244.79,245.16,22688.0,229.2949,229.7985,228.2692,228.6142,22688.0
2022-03-18 12:00:00,245.0,245.45,244.44,245.21,21746.0,228.465,228.8846,227.9428,228.6608,21746.0
2022-03-18 12:30:00,245.21,245.85,244.46,244.72,49887.0,228.6608,229.2576,227.9615,228.2039,49887.0
2022-03-18 13:00:00,244.73,245.38,244.58,244.66,35202.0,228.2132,228.8194,228.0734,228.148,35202.0
2022-03-18 13:30:00,244.7,244.88,243.69,243.76,37303.0,228.1853,228.3531,227.2434,227.3087,37303.0
2022-03-18 14:00:00,243.76,244.35,243.18,244.34,67493.0,227.3087,227.8589,226.7678,227.8496,67493.0
2022-03-18 14:30:00,244.29,244.54,243.37,243.69,53953.0,227.8029,228.0361,226.945,227.2434,53953.0
2022-03-18 15:00:00,243.81,245.11,243.65,244.83,49442.0,227.3553,228.5676,227.2061,228.3065,49442.0
2022-03-18 15:30:00,244.85,246.56,244.82,246.35,192482.0,228.3251,229.9197,228.2972,229.7239,192482.0
2022-03-21 09:30:00,249.61,252.94,248.22,252.51,81986.0,232.7639,235.8691,231.4677,235.4682,81986.0
2022-03-21 10:00:00,252.38,255.26,252.06,253.64,36162.0,235.3469,238.0326,235.0485,236.5219,36162.0
2022-03-21 10:30:00,253.94,255.45,253.87,254.87,38864.0,236.8017,238.2097,236.7364,237.6689,38864.0
2022-03-21 11:00:00,254.81,255.74,253.76,253.76,35251.0,237.6129,238.4802,236.6338,236.6338,35251.0
2022-03-21 11:30:00,253.8,255.32,253.79,254.12,29337.0,236.6711,238.0885,236.6618,236.9695,29337.0
2022-03-21 12:00:00,254.15,255.06,254.09,254.39,20530.0,236.9975,237.8461,236.9415,237.2213,20530.0
2022-03-21 12:30:00,254.29,254.29,251.97,252.15,29609.0,237.128,237.128,234.9646,235.1325,29609.0
2022-03-21 13:00:00,252.05,252.7,251.91,252.23,25367.0,235.0392,235.6453,234.9087,235.2071,25367.0
2022-03-21 13:30:00,252.25,253.98,252.04,253.94,34858.0,235.2257,236.839,235.0299,236.8017,34858.0
2022-03-21 14:00:00,253.93,254.02,252.79,253.08,23876.0,236.7923,236.8763,235.7293,235.9997,23876.0
2022-03-21 14:30:00,253.03,253.57,252.66,252.66,16917.0,235.9531,236.4566,235.608,235.608,16917.0
2022-03-21 15:00:00,252.65,253.95,252.6,253.91,17730.0,235.5987,236.811,235.5521,236.7737,17730.0
2022-03-21 15:30:00,253.9,254.0,253.33,253.86,89489.0,236.7644,236.8576,236.2328,236.7271,89489.0
2022-03-22 09:30:00,252.82,253.03,249.58,250.58,73022.0,235.7572,235.9531,232.7359,233.6684,73022.0
2022-03-22 10:00:00,250.33,250.95,247.24,247.85,77546.0,233.4353,234.0134,230.5538,231.1227,77546.0
2022-03-22 10:30:00,247.83,249.5,247.48,249.45,54674.0,231.104,232.6613,230.7776,232.6147,54674.0
2022-03-22 11:00:00,249.33,249.33,246.94,247.92,61575.0,232.5028,232.5028,230.2741,231.1879,61575.0
2022-03-22 11:30:00,247.82,248.86,247.56,248.82,33921.0,231.0947,232.0645,230.8522,232.0272,33921.0
2022-03-22 12:00:00,248.85,249.89,248.59,249.63,40377.0,232.0552,233.025,231.8127,232.7825,40377.0
2022-03-22 12:30:00,249.56,251.14,249.38,250.94,34098.0,232.7173,234.1906,232.5494,234.0041,34098.0
2022-03-22 13:00:00,251.06,252.0,251.04,251.42,16647.0,234.116,234.9926,234.0974,234.4517,16647.0
2022-03-22 13:30:00,251.53,251.97,250.61,250.9,55136.0,234.5543,234.9646,233.6964,233.9668,55136.0
2022-03-22 14:00:00,250.91,251.24,250.34,250.72,50456.0,233.9761,234.2839,233.4446,233.799,50456.0
2022-03-22 14:30:00,250.57,251.37,250.56,251.3,154443.0,233.6591,234.4051,233.6498,234.3398,154443.0
2022-03-22 15:00:00,251.35,252.01,251.35,251.74,98005.0,234.3865,235.0019,234.3865,234.7501,98005.0
2022-03-22 15:30:00,251.65,253.28,251.53,252.04,285571.0,234.6662,236.1862,234.5543,235.0299,285571.0
2022-03-23 09:30:00,254.42,254.42,251.79,252.42,82800.0,237.2493,237.2493,234.7968,235.3842,82800.0
2022-03-23 10:00:00,252.33,253.88,251.94,252.98,45865.0,235.3003,236.7457,234.9366,235.9064,45865.0
2022-03-23 10:30:00,253.12,253.77,252.81,253.23,42337.0,236.037,236.6431,235.7479,236.1396,42337.0
2022-03-23 11:00:00,253.43,255.27,253.43,255.18,29532.0,236.3261,238.0419,236.3261,237.958,29532.0
2022-03-23 11:30:00,255.46,256.03,254.1,254.45,26356.0,238.2191,238.7506,236.9509,237.2772,26356.0
2022-03-23 12:00:00,254.49,255.15,254.22,254.22,88384.0,237.3145,237.93,237.0628,237.0628,88384.0
2022-03-23 12:30:00,254.15,254.2,253.21,253.84,15028.0,236.9975,237.0441,236.1209,236.7084,15028.0
2022-03-23 13:00:00,253.86,254.42,253.56,253.7,10649.0,236.7271,237.2493,236.4473,236.5779,10649.0
2022-03-23 13:30:00,253.59,253.73,253.12,253.49,16648.0,236.4753,236.6058,236.037,236.382,16648.0
2022-03-23 14:00:00,253.46,254.04,253.41,253.74,21733.0,236.354,236.8949,236.3074,236.6152,21733.0
2022-03-23 14:30:00,253.83,254.62,253.29,254.46,28497.0,236.6991,237.4358,236.1955,237.2866,28497.0
2022-03-23 15:00:00,254.42,255.53,254.41,255.29,44147.0,237.2493,238.2843,237.2399,238.0605,44147.0
2022-03-23 15:30:00,255.22,255.37,254.67,255.19,140602.0,237.9953,238.1351,237.4824,237.9673,140602.0
2022-03-24 09:30:00,255.47,258.0,255.47,257.53,26858.0,238.2284,240.5876,238.2284,240.1494,26858.0
2022-03-24 10:00:00,257.66,259.0,257.28,257.77,38294.0,240.2706,241.5202,239.9162,240.3732,38294.0
2022-03-24 10:30:00,257.77,258.15,254.88,255.28,53330.0,240.3732,240.7275,237.6782,238.0512,53330.0
2022-03-24 11:00:00,255.5,256.17,255.1,255.18,90442.0,238.2564,238.8812,237.8834,237.958,90442.0
2022-03-24 11:30:00,255.21,256.06,255.03,255.42,56498.0,237.9859,238.7786,237.8181,238.1818,56498.0
2022-03-24 12:00:00,255.48,255.89,253.55,254.0,74863.0,238.2377,238.62,236.438,236.8576,74863.0
2022-03-24 12:30:00,253.98,254.47,253.82,254.0,59445.0,236.839,237.2959,236.6898,236.8576,59445.0
2022-03-24 13:00:00,253.86,254.5,253.71,254.03,68141.0,236.7271,237.3239,236.5872,236.8856,68141.0
2022-03-24 13:30:00,254.06,255.33,254.05,255.19,76726.0,236.9136,238.0978,236.9042,237.9673,76726.0
2022-03-24 14:00:00,255.23,255.64,255.03,255.43,36688.0,238.0046,238.3869,237.8181,238.1911,36688.0
2022-03-24 14:30:00,255.47,255.91,255.28,255.91,13539.0,238.2284,238.6387,238.0512,238.6387,13539.0
2022-03-24 15:00:00,255.86,256.83,255.78,256.67,37088.0,238.5921,239.4966,238.5175,239.3474,37088.0
2022-03-24 15:30:00,256.62,257.46,256.28,256.84,158792.0,239.3008,240.0841,238.9837,239.5059,158792.0
2022-03-25 09:30:00,256.87,258.52,256.03,257.91,47475.0,239.5339,241.0726,238.7506,240.5037,47475.0
2022-03-25 10:00:00,257.54,258.62,256.83,258.43,41990.0,240.1587,241.1658,239.4966,240.9886,41990.0
2022-03-25 10:30:00,258.47,258.97,257.39,257.99,31256.0,241.0259,241.4922,240.0188,240.5783,31256.0
2022-03-25 11:00:00,258.12,258.8,257.24,257.72,29637.0,240.6995,241.3337,239.8789,240.3265,29637.0
2022-03-25 11:30:00,257.7,258.2,256.68,258.09,46667.0,240.3079,240.7741,239.3567,240.6716,46667.0
2022-03-25 12:00:00,257.92,258.91,257.72,258.52,29198.0,240.513,241.4362,240.3265,241.0726,29198.0
2022-03-25 12:30:00,258.69,258.69,257.71,257.99,15500.0,241.2311,241.2311,240.3172,240.5783,15500.0
2022-03-25 13:00:00,257.76,258.06,257.48,257.63,14700.0,240.3638,240.6436,240.1027,240.2426,14700.0
2022-03-25 13:30:00,257.55,257.75,257.03,257.31,19580.0,240.168,240.3545,239.6831,239.9442,19580.0
2022-03-25 14:00:00,257.24,258.19,257.09,257.9,15133.0,239.8789,240.7648,239.7391,240.4944,15133.0
2022-03-25 14:30:00,257.92,258.08,257.53,257.59,22514.0,240.513,240.6622,240.1494,240.2053,22514.0
2022-03-25 15:00:00,257.44,257.56,256.56,256.56,21979.0,240.0654,240.1773,239.2448,239.2448,21979.0
2022-03-25 15:30:00,256.55,257.96,256.4,257.91,86820.0,239.2355,240.5503,239.0956,240.5037,86820.0
2022-03-28 09:30:00,256.18,256.38,253.56,253.8,40461.0,238.8905,239.077,236.4473,236.6711,40461.0
2022-03-28 10:00:00,253.93,255.55,253.9,254.27,19875.0,236.7923,238.303,236.7644,237.1094,19875.0
2022-03-28 10:30:00,254.34,255.0,254.04,254.06,19175.0,237.1747,237.7901,236.8949,236.9136,19175.0
2022-03-28 11:00:00,254.12,254.67,252.16,252.3,45759.0,236.9695,237.4824,235.1418,235.2723,45759.0
2022-03-28 11:30:00,252.42,253.35,252.42,252.63,21512.0,235.3842,236.2515,235.3842,235.5801,21512.0
2022-03-28 12:00:00,252.46,253.12,252.44,253.07,12929.0,235.4215,236.037,235.4029,235.9904,12929.0
2022-03-28 12:30:00,253.13,253.37,252.69,253.2,11348.0,236.0463,236.2701,235.636,236.1116,11348.0
2022-03-28 13:00:00,253.29,253.43,252.22,252.28,31653.0,236.1955,236.3261,235.1977,235.2537,31653.0
2022-03-28 13:30:00,252.27,252.82,252.16,252.34,15326.0,235.2444,235.7572,235.1418,235.3096,15326.0
2022-03-28 14:00:00,252.42,252.52,251.45,252.0,51292.0,235.3842,235.4775,234.4797,234.9926,51292.0
2022-03-28 14:30:00,252.04,252.46,250.76,251.44,31291.0,235.0299,235.4215,233.8363,234.4704,31291.0
2022-03-28 15:00:00,251.3,251.38,249.88,250.06,74835.0,234.3398,234.4144,233.0157,233.1835,74835.0
2022-03-28 15:30:00,250.1,250.17,248.52,249.42,300441.0,233.2208,233.2861,231.7474,232.5867,300441.0
2022-03-29 09:30:00,245.81,246.53,240.08,243.12,155494.0,229.2203,229.8918,223.8771,226.7119,155494.0
2022-03-29 10:00:00,243.06,243.99,241.86,243.47,110465.0,226.6559,227.5232,225.5369,227.0383,110465.0
2022-03-29 10:30:00,243.37,244.88,243.0,244.33,90152.0,226.945,228.3531,226.6,227.8402,90152.0
2022-03-29 11:00:00,244.13,244.56,243.08,243.24,49906.0,227.6537,228.0547,226.6746,226.8238,49906.0
2022-03-29 11:30:00,243.14,243.53,242.29,242.38,111477.0,226.7305,227.0942,225.9379,226.0218,111477.0
2022-03-29 12:00:00,242.44,243.0,240.21,242.8,132122.0,226.0778,226.6,223.9983,226.4135,132122.0
2022-03-29 12:30:00,242.76,243.77,242.03,242.67,122037.0,226.3762,227.318,225.6955,226.2923,122037.0
2022-03-29 13:00:00,242.65,244.05,242.24,243.84,85779.0,226.2736,227.5791,225.8913,227.3833,85779.0
2022-03-29 13:30:00,243.82,245.96,243.74,245.91,43214.0,227.3646,229.3602,227.29,229.3136,43214.0
2022-03-29 14:00:00,245.89,247.16,245.57,247.07,140977.0,229.2949,230.4792,228.9965,230.3953,140977.0
2022-03-29 14:30:00,247.1,247.29,246.04,246.54,28255.0,230.4233,230.6005,229.4348,229.9011,28255.0
2022-03-29 15:00:00,246.48,247.59,245.61,245.81,62025.0,229.8451,230.8802,229.0338,229.2203,62025.0
2022-03-29 15:30:00,245.81,246.87,245.79,246.61,160597.0,229.2203,230.2088,229.2017,229.9664,160597.0
2022-03-30 09:30:00,248.42,252.49,248.42,251.84,100040.0,231.6542,235.4495,231.6542,234.8434,100040.0
2022-03-30 10:00:00,251.84,253.14,251.54,251.75,87100.0,234.8434,236.0556,234.5636,234.7595,87100.0
2022-03-30 10:30:00,251.72,253.15,251.32,252.79,58474.0,234.7315,236.065,234.3585,235.7293,58474.0
2022-03-30 11:00:00,252.79,253.56,251.43,251.73,43636.0,235.7293,236.4473,234.4611,234.7408,43636.0
2022-03-30 11:30:00,251.64,252.36,251.51,252.12,34888.0,234.6569,235.3283,234.5357,235.1045,34888.0
2022-03-30 12:00:00,252.15,252.48,250.51,250.51,29294.0,235.1325,235.4402,233.6031,233.6031,29294.0
2022-03-30 12:30:00,250.46,250.98,250.29,250.55,31454.0,233.5565,234.0414,233.398,233.6404,31454.0
2022-03-30 13:00:00,250.5,250.67,249.91,249.99,28280.0,233.5938,233.7523,233.0436,233.1182,28280.0
2022-03-30 13:30:00,249.91,250.99,249.71,250.75,32805.0,233.0436,234.0507,232.8571,233.8269,32805.0
2022-03-30 14:00:00,250.84,251.82,250.76,251.68,25702.0,233.9109,234.8247,233.8363,234.6942,25702.0
2022-03-30 14:30:00,251.47,251.52,250.67,251.21,28230.0,234.4984,234.545,233.7523,234.2559,28230.0
2022-03-30 15:00:00,251.08,251.84,251.04,251.43,34529.0,234.1347,234.8434,234.0974,234.4611,34529.0
2022-03-30 15:30:00,251.45,252.08,251.1,251.73,150423.0,234.4797,235.0672,234.1533,234.7408,150423.0
2022-03-31 09:30:00,250.41,253.98,250.41,252.82,42386.0,233.5099,236.839,233.5099,235.7572,42386.0
2022-03-31 10:00:00,252.9,252.9,250.58,250.92,30247.0,235.8318,235.8318,233.6684,233.9855,30247.0
2022-03-31 10:30:00,250.96,251.74,250.45,251.62,35178.0,234.0228,234.7501,233.5472,234.6382,35178.0
2022-03-31 11:00:00,251.7,252.5,251.0,252.48,19728.0,234.7128,235.4588,234.0601,235.4402,19728.0
2022-03-31 11:30:00,252.47,252.65,250.97,252.27,18107.0,235.4309,235.5987,234.0321,235.2444,18107.0
2022-03-31 12:00:00,252.29,252.47,251.68,251.76,13131.0,235.263,235.4309,234.6942,234.7688,13131.0
2022-03-31 12:30:00,251.66,253.04,251.56,252.77,13724.0,234.6755,235.9624,234.5823,235.7106,13724.0
2022-03-31 13:00:00,252.76,252.85,251.81,252.36,16416.0,235.7013,235.7852,234.8154,235.3283,16416.0
2022-03-31 13:30:00,252.29,252.43,251.91,252.04,13577.0,235.263,235.3936,234.9087,235.0299,13577.0
2022-03-31 14:00:00,251.96,252.05,250.4,250.69,11244.0,234.9553,235.0392,233.5006,233.771,11244.0
2022-03-31 14:30:00,250.71,250.81,250.1,250.26,15406.0,233.7896,233.8829,233.2208,233.37,15406.0
2022-03-31 15:00:00,250.37,250.87,250.27,250.36,14768.0,233.4726,233.9388,233.3793,233.4633,14768.0
2022-03-31 15:30:00,250.32,250.4,248.56,248.67,104663.0,233.426,233.5006,231.7847,231.8873,104663.0
2022-04-01 09:30:00,249.17,252.81,249.0,251.65,52819.0,232.3536,235.7479,232.1951,234.6662,52819.0
2022-04-01 10:00:00,251.91,252.45,251.03,251.08,37825.0,234.9087,235.4122,234.088,234.1347,37825.0
2022-04-01 10:30:00,250.93,252.22,249.88,251.18,35288.0,233.9948,235.1977,233.0157,234.2279,35288.0
2022-04-01 11:00:00,251.15,252.65,250.93,252.34,30035.0,234.1999,235.5987,233.9948,235.3096,30035.0
2022-04-01 11:30:00,251.99,252.22,249.47,249.61,21445.0,234.9833,235.1977,232.6333,232.7639,21445.0
2022-04-01 12:00:00,249.57,249.72,248.73,249.23,9549.0,232.7266,232.8665,231.9433,232.4095,9549.0
2022-04-01 12:30:00,249.17,251.21,248.84,251.13,22358.0,232.3536,234.2559,232.0459,234.1813,22358.0
2022-04-01 13:00:00,251.18,251.22,250.02,250.35,10622.0,234.2279,234.2652,233.1462,233.4539,10622.0
2022-04-01 13:30:00,250.3,251.39,250.16,251.25,7939.0,233.4073,234.4238,233.2768,234.2932,7939.0
2022-04-01 14:00:00,251.34,251.53,250.71,251.02,20618.0,234.3771,234.5543,233.7896,234.0787,20618.0
2022-04-01 14:30:00,251.07,251.3,250.65,251.16,12268.0,234.1253,234.3398,233.7337,234.2093,12268.0
2022-04-01 15:00:00,251.11,252.07,251.11,252.07,28488.0,234.1626,235.0579,234.1626,235.0579,28488.0
2022-04-01 15:30:00,252.06,253.29,251.73,253.17,95717.0,235.0485,236.1955,234.7408,236.0836,95717.0
2022-04-04 09:30:00,253.8,253.8,251.18,251.71,54077.0,236.6711,236.6711,234.2279,234.7222,54077.0
2022-04-04 10:00:00,251.76,252.85,251.33,252.51,48979.0,234.7688,235.7852,234.3678,235.4682,48979.0
2022-04-04 10:30:00,252.44,253.44,251.51,251.51,25307.0,235.4029,236.3354,234.5357,234.5357,25307.0
2022-04-04 11:00:00,251.55,252.89,251.55,252.08,37732.0,234.573,235.8225,234.573,235.0672,37732.0
2022-04-04 11:30:00,251.99,252.65,251.56,252.23,15669.0,234.9833,235.5987,234.5823,235.2071,15669.0
2022-04-04 12:00:00,252.17,253.03,251.98,252.35,11305.0,235.1511,235.9531,234.9739,235.319,11305.0
2022-04-04 12:30:00,252.43,252.51,251.76,251.92,9241.0,235.3936,235.4682,234.7688,234.918,9241.0
2022-04-04 13:00:00,251.85,252.25,251.69,252.17,10722.0,234.8527,235.2257,234.7035,235.1511,10722.0
2022-04-04 13:30:00,252.22,253.29,252.17,253.29,13485.0,235.1977,236.1955,235.1511,236.1955,13485.0
2022-04-04 14:00:00,253.4,253.45,252.95,253.0,17463.0,236.2981,236.3447,235.8785,235.9251,17463.0
2022-04-04 14:30:00,253.03,253.42,252.9,253.35,21342.0,235.9531,236.3167,235.8318,236.2515,21342.0
2022-04-04 15:00:00,253.34,253.78,253.17,253.5,30159.0,236.2421,236.6525,236.0836,236.3913,30159.0
2022-04-04 15:30:00,253.49,253.75,252.59,252.63,98628.0,236.382,236.6245,235.5428,235.5801,98628.0
2022-04-05 09:30:00,252.78,258.5,252.78,256.69,57102.0,235.7199,241.0539,235.7199,239.3661,57102.0
2022-04-05 10:00:00,256.78,257.8,254.26,254.75,37995.0,239.45,240.4011,237.1001,237.557,37995.0
2022-04-05 10:30:00,254.74,257.34,254.63,256.42,36121.0,237.5477,239.9722,237.4451,239.1143,36121.0
2022-04-05 11:00:00,256.65,256.99,255.6,256.51,36401.0,239.3288,239.6458,238.3496,239.1982,36401.0
2022-04-05 11:30:00,256.3,257.79,256.17,256.41,13776.0,239.0024,240.3918,238.8812,239.105,13776.0
2022-04-05 12:00:00,255.98,257.34,255.95,256.27,35125.0,238.704,239.9722,238.676,238.9744,35125.0
2022-04-05 12:30:00,256.54,257.32,256.45,257.27,15555.0,239.2262,239.9535,239.1423,239.9069,15555.0
2022-04-05 13:00:00,257.23,258.15,256.89,258.0,24846.0,239.8696,240.7275,239.5526,240.5876,24846.0
2022-04-05 13:30:00,258.05,258.52,256.42,256.81,41449.0,240.6343,241.0726,239.1143,239.478,41449.0
2022-04-05 14:00:00,256.83,257.64,255.92,256.3,55138.0,239.4966,240.2519,238.648,239.0024,55138.0
2022-04-05 14:30:00,256.3,257.22,256.04,256.95,31526.0,239.0024,239.8603,238.7599,239.6085,31526.0
2022-04-05 15:00:00,257.0,257.12,256.19,257.06,42985.0,239.6551,239.767,238.8998,239.7111,42985.0
2022-04-05 15:30:00,257.0,257.14,255.91,256.63,179422.0,239.6551,239.7857,238.6387,239.3101,179422.0
2022-04-06 09:30:00,255.42,259.3,254.88,259.02,44953.0,238.1818,241.7999,237.6782,241.5388,44953.0
2022-04-06 10:00:00,259.01,261.08,257.86,258.58,72791.0,241.5295,243.4598,240.4571,241.1285,72791.0
2022-04-06 10:30:00,258.83,259.18,257.0,258.05,29251.0,241.3616,241.688,239.6551,240.6343,29251.0
2022-04-06 11:00:00,258.34,259.11,257.84,258.79,26272.0,240.9047,241.6227,240.4384,241.3243,26272.0
2022-04-06 11:30:00,258.86,260.29,258.22,259.43,22629.0,241.3896,242.7231,240.7928,241.9211,22629.0
2022-04-06 12:00:00,259.43,259.58,258.29,259.07,36351.0,241.9211,242.061,240.8581,241.5854,36351.0
2022-04-06 12:30:00,259.16,259.45,258.65,259.23,18996.0,241.6694,241.9398,241.1938,241.7346,18996.0
2022-04-06 13:00:00,259.32,259.45,258.58,258.8,23547.0,241.8186,241.9398,241.1285,241.3337,23547.0
2022-04-06 13:30:00,258.95,258.97,257.75,258.15,35174.0,241.4735,241.4922,240.3545,240.7275,35174.0
2022-04-06 14:00:00,258.2,258.42,256.87,257.85,42312.0,240.7741,240.9793,239.5339,240.4478,42312.0
2022-04-06 14:30:00,257.92,258.62,257.84,258.54,40757.0,240.513,241.1658,240.4384,241.0912,40757.0
2022-04-06 15:00:00,258.48,259.05,258.01,258.22,86138.0,241.0352,241.5668,240.597,240.7928,86138.0
2022-04-06 15:30:00,258.23,258.43,257.3,257.88,147298.0,240.8021,240.9886,239.9349,240.4757,147298.0
2022-04-07 09:30:00,256.4,258.0,254.79,255.44,41736.0,239.0956,240.5876,237.5943,238.2004,41736.0
2022-04-07 10:00:00,255.25,257.15,254.16,255.9,38986.0,238.0232,239.795,237.0068,238.6294,38986.0
2022-04-07 10:30:00,256.15,256.52,255.36,256.5,39789.0,238.8625,239.2075,238.1258,239.1889,39789.0
2022-04-07 11:00:00,256.7,258.76,255.85,258.19,21522.0,239.3754,241.2964,238.5827,240.7648,21522.0
2022-04-07 11:30:00,258.21,258.32,257.4,258.04,10996.0,240.7835,240.886,240.0281,240.6249,10996.0
2022-04-07 12:00:00,258.1,258.9,257.79,258.34,16454.0,240.6809,241.4269,240.3918,240.9047,16454.0
2022-04-07 12:30:00,258.15,258.62,257.91,258.15,12673.0,240.7275,241.1658,240.5037,240.7275,12673.0
2022-04-07 13:00:00,258.09,259.64,258.08,259.39,20252.0,240.6716,242.117,240.6622,241.8838,20252.0
2022-04-07 13:30:00,259.58,261.1,259.47,261.07,37496.0,242.061,243.4784,241.9584,243.4505,37496.0
2022-04-07 14:00:00,260.95,261.05,259.34,259.41,49937.0,243.3386,243.4318,241.8372,241.9025,49937.0
2022-04-07 14:30:00,259.46,260.09,259.28,259.69,23213.0,241.9491,242.5366,241.7813,242.1636,23213.0
2022-04-07 15:00:00,259.74,260.35,259.24,259.65,36011.0,242.2102,242.779,241.744,242.1263,36011.0
2022-04-07 15:30:00,259.58,260.87,259.58,260.8,92083.0,242.061,243.2639,242.061,243.1987,92083.0
2022-04-08 09:30:00,261.24,263.61,260.43,262.75,42242.0,243.609,245.819,242.8536,245.0171,42242.0
2022-04-08 10:00:00,262.77,264.05,260.31,261.03,28919.0,245.0357,246.2293,242.7417,243.4132,28919.0
2022-04-08 10:30:00,261.07,262.4,260.65,261.44,19503.0,243.4505,244.6907,243.0588,243.7955,19503.0
2022-04-08 11:00:00,261.34,261.8,260.37,261.37,29223.0,243.7022,244.1312,242.7977,243.7302,29223.0
2022-04-08 11:30:00,261.54,261.72,260.44,260.53,19357.0,243.8887,244.0566,242.863,242.9469,19357.0
2022-04-08 12:00:00,260.46,260.63,259.33,260.23,26787.0,242.8816,243.0401,241.8279,242.6671,26787.0
2022-04-08 12:30:00,260.17,260.28,259.37,259.65,20586.0,242.6112,242.7138,241.8652,242.1263,20586.0
2022-04-08 13:00:00,259.72,260.36,258.95,260.19,19384.0,242.1916,242.7884,241.4735,242.6298,19384.0
2022-04-08 13:30:00,260.19,260.19,258.75,258.86,16026.0,242.6298,242.6298,241.287,241.3896,16026.0
2022-04-08 14:00:00,258.96,259.19,256.82,257.13,43300.0,241.4829,241.6973,239.4873,239.7764,43300.0
2022-04-08 14:30:00,257.29,258.49,257.29,258.22,22780.0,239.9256,241.0446,239.9256,240.7928,22780.0
2022-04-08 15:00:00,258.21,258.85,258.2,258.76,14957.0,240.7835,241.3803,240.7741,241.2964,14957.0
2022-04-08 15:30:00,258.99,258.99,257.42,258.18,75654.0,241.5108,241.5108,240.0468,240.7555,75654.0
2022-04-11 09:30:00,259.5,261.03,255.37,257.82,62039.0,241.9864,243.4132,238.1351,240.4198,62039.0
2022-04-11 10:00:00,257.86,260.27,256.53,260.11,39805.0,240.4571,242.7044,239.2169,242.5552,39805.0
2022-04-11 10:30:00,260.0,262.43,259.07,261.47,27749.0,242.4527,244.7187,241.5854,243.8235,27749.0
2022-04-11 11:00:00,261.45,261.93,260.26,260.85,20691.0,243.8048,244.2524,242.6951,243.2453,20691.0
2022-04-11 11:30:00,260.68,260.8,259.27,259.75,15128.0,243.0868,243.1987,241.7719,242.2195,15128.0
2022-04-11 12:00:00,259.67,260.15,258.92,259.31,10933.0,242.1449,242.5925,241.4456,241.8092,10933.0
2022-04-11 12:30:00,259.25,259.69,258.64,259.0,13296.0,241.7533,242.1636,241.1845,241.5202,13296.0
2022-04-11 13:00:00,258.92,259.28,257.31,257.49,17757.0,241.4456,241.7813,239.9442,240.1121,17757.0
2022-04-11 13:30:00,257.59,258.25,257.22,257.69,11831.0,240.2053,240.8208,239.8603,240.2986,11831.0
2022-04-11 14:00:00,257.55,258.1,257.35,257.88,14918.0,240.168,240.6809,239.9815,240.4757,14918.0
2022-04-11 14:30:00,257.92,258.14,257.62,257.8,15982.0,240.513,240.7182,240.2333,240.4011,15982.0
2022-04-11 15:00:00,257.76,258.09,256.45,256.67,24558.0,240.3638,240.6716,239.1423,239.3474,24558.0
2022-04-11 15:30:00,256.55,256.96,256.07,256.58,101479.0,239.2355,239.6178,238.7879,239.2635,101479.0
2022-04-12 09:30:00,256.82,259.45,256.82,258.25,85058.0,239.4873,241.9398,239.4873,240.8208,85058.0
2022-04-12 10:00:00,258.19,258.45,255.88,257.72,33061.0,240.7648,241.0073,238.6107,240.3265,33061.0
2022-04-12 10:30:00,257.85,258.98,257.27,257.53,26187.0,240.4478,241.5015,239.9069,240.1494,26187.0
2022-04-12 11:00:00,257.39,258.44,256.99,258.44,19177.0,240.0188,240.9979,239.6458,240.9979,19177.0
2022-04-12 11:30:00,258.27,258.87,257.87,258.84,16534.0,240.8394,241.3989,240.4664,241.371,16534.0
2022-04-12 12:00:00,258.63,259.1,258.2,258.86,21970.0,241.1751,241.6134,240.7741,241.3896,21970.0
2022-04-12 12:30:00,258.75,258.89,256.08,256.6,18915.0,241.287,241.4176,238.7972,239.2821,18915.0
2022-04-12 13:00:00,256.55,257.59,256.5,257.44,19437.0,239.2355,240.2053,239.1889,240.0654,19437.0
2022-04-12 13:30:00,257.3,257.84,256.99,257.09,40051.0,239.9349,240.4384,239.6458,239.7391,40051.0
2022-04-12 14:00:00,257.07,258.48,257.02,257.55,36027.0,239.7204,241.0352,239.6738,240.168,36027.0
2022-04-12 14:30:00,257.52,258.02,256.69,257.83,44331.0,240.14,240.6063,239.3661,240.4291,44331.0
2022-04-12 15:00:00,257.84,257.97,256.37,256.82,46923.0,240.4384,240.5597,239.0677,239.4873,46923.0
2022-04-12 15:30:00,256.83,257.28,256.1,257.28,70757.0,239.4966,239.9162,238.8159,239.9162,70757.0
2022-04-13 09:30:00,258.42,260.58,257.1,258.02,24705.0,240.9793,242.9935,239.7484,240.6063,24705.0
2022-04-13 10:00:00,258.05,258.12,256.38,256.48,30133.0,240.6343,240.6995,239.077,239.1702,30133.0
2022-04-13 10:30:00,256.39,257.55,255.93,257.23,38492.0,239.0863,240.168,238.6573,239.8696,38492.0
2022-04-13 11:00:00,257.12,257.8,256.13,256.63,23249.0,239.767,240.4011,238.8439,239.3101,23249.0
2022-04-13 11:30:00,256.44,257.01,256.29,256.86,35075.0,239.1329,239.6645,238.9931,239.5246,35075.0
2022-04-13 12:00:00,256.62,256.76,255.28,255.31,21924.0,239.3008,239.4313,238.0512,238.0792,21924.0
2022-04-13 12:30:00,255.51,256.07,255.12,255.82,39910.0,238.2657,238.7879,237.902,238.5548,39910.0
2022-04-13 13:00:00,255.82,256.15,255.59,255.75,31277.0,238.5548,238.8625,238.3403,238.4895,31277.0
2022-04-13 13:30:00,255.82,256.14,255.6,255.88,49797.0,238.5548,238.8532,238.3496,238.6107,49797.0
2022-04-13 14:00:00,255.92,255.92,254.54,254.99,27578.0,238.648,238.648,237.3612,237.7808,27578.0
2022-04-13 14:30:00,255.13,255.44,254.84,255.22,22245.0,237.9113,238.2004,237.6409,237.9953,22245.0
2022-04-13 15:00:00,255.41,255.41,253.55,254.12,64820.0,238.1724,238.1724,236.438,236.9695,64820.0
2022-04-13 15:30:00,254.08,254.31,253.7,254.3,76461.0,236.9322,237.1467,236.5779,237.1374,76461.0
2022-04-14 09:30:00,256.0,258.41,255.93,256.0,67531.0,238.7226,240.97,238.6573,238.7226,67531.0
2022-04-14 10:00:00,256.22,257.48,255.79,256.17,38243.0,238.9278,240.1027,238.5268,238.8812,38243.0
2022-04-14 10:30:00,256.19,256.63,255.73,256.1,21289.0,238.8998,239.3101,238.4708,238.8159,21289.0
2022-04-14 11:00:00,256.01,256.54,255.93,256.23,39465.0,238.7319,239.2262,238.6573,238.9371,39465.0
2022-04-14 11:30:00,256.22,256.3,255.88,256.26,28702.0,238.9278,239.0024,238.6107,238.9651,28702.0
2022-04-14 12:00:00,256.15,257.75,256.05,257.53,41124.0,238.8625,240.3545,238.7692,240.1494,41124.0
2022-04-14 12:30:00,257.56,257.57,256.97,257.02,31650.0,240.1773,240.1867,239.6272,239.6738,31650.0
2022-04-14 13:00:00,257.03,258.18,256.89,257.63,47043.0,239.6831,240.7555,239.5526,240.2426,47043.0
2022-04-14 13:30:00,257.65,257.96,257.32,257.95,31023.0,240.2613,240.5503,239.9535,240.541,31023.0
2022-04-14 14:00:00,258.03,258.13,257.52,257.62,28612.0,240.6156,240.7089,240.14,240.2333,28612.0
2022-04-14 14:30:00,257.62,257.91,257.44,257.8,45207.0,240.2333,240.5037,240.0654,240.4011,45207.0
2022-04-14 15:00:00,257.85,258.42,257.75,258.06,54423.0,240.4478,240.9793,240.3545,240.6436,54423.0
2022-04-14 15:30:00,258.04,258.27,257.17,257.53,167240.0,240.6249,240.8394,239.8137,240.1494,167240.0
2022-04-18 09:30:00,257.51,261.49,257.49,258.09,70879.0,240.1307,243.8421,240.1121,240.6716,70879.0
2022-04-18 10:00:00,257.91,258.17,255.6,256.37,48952.0,240.5037,240.7462,238.3496,239.0677,48952.0
2022-04-18 10:30:00,256.34,257.76,256.11,257.38,36647.0,239.0397,240.3638,238.8252,240.0095,36647.0
2022-04-18 11:00:00,257.36,258.88,256.74,256.93,28448.0,239.9908,241.4083,239.4127,239.5899,28448.0
2022-04-18 11:30:00,257.31,258.57,256.81,257.63,29152.0,239.9442,241.1192,239.478,240.2426,29152.0
2022-04-18 12:00:00,257.72,257.95,257.29,257.79,8526.0,240.3265,240.541,239.9256,240.3918,8526.0
2022-04-18 12:30:00,257.41,257.85,256.9,257.6,8151.0,240.0375,240.4478,239.5619,240.2146,8151.0
2022-04-18 13:00:00,257.67,258.89,257.67,258.89,10253.0,240.2799,241.4176,240.2799,241.4176,10253.0
2022-04-18 13:30:00,258.78,259.25,258.46,258.72,12773.0,241.315,241.7533,241.0166,241.2591,12773.0
2022-04-18 14:00:00,258.83,259.46,258.48,259.24,28677.0,241.3616,241.9491,241.0352,241.744,28677.0
2022-04-18 14:30:00,259.38,260.0,258.24,258.34,31315.0,241.8745,242.4527,240.8114,240.9047,31315.0
2022-04-18 15:00:00,258.38,258.83,257.65,258.77,27182.0,240.942,241.3616,240.2613,241.3057,27182.0
2022-04-18 15:30:00,258.75,259.8,258.46,259.76,174680.0,241.287,242.2662,241.0166,242.2289,174680.0
2022-04-19 09:30:00,258.91,264.71,257.62,263.61,77641.0,241.4362,246.8448,240.2333,245.819,77641.0
2022-04-19 10:00:00,263.99,264.43,261.04,261.92,51859.0,246.1734,246.5837,243.4225,244.2431,51859.0
2022-04-19 10:30:00,261.83,261.85,259.97,260.05,12280.0,244.1592,244.1778,242.4247,242.4993,12280.0
2022-04-19 11:00:00,260.15,260.39,258.79,259.11,21204.0,242.5925,242.8163,241.3243,241.6227,21204.0
2022-04-19 11:30:00,258.73,258.95,257.55,257.85,25312.0,241.2684,241.4735,240.168,240.4478,25312.0
2022-04-19 12:00:00,257.69,258.87,257.69,258.77,21173.0,240.2986,241.3989,240.2986,241.3057,21173.0
2022-04-19 12:30:00,258.82,258.98,258.14,258.28,15276.0,241.3523,241.5015,240.7182,240.8487,15276.0
2022-04-19 13:00:00,258.31,258.5,257.21,257.3,27837.0,240.8767,241.0539,239.851,239.9349,27837.0
2022-04-19 13:30:00,257.3,257.57,256.51,257.52,34952.0,239.9349,240.1867,239.1982,240.14,34952.0
2022-04-19 14:00:00,257.54,258.02,257.29,257.45,36350.0,240.1587,240.6063,239.9256,240.0748,36350.0
2022-04-19 14:30:00,257.39,257.39,256.5,256.58,57890.0,240.0188,240.0188,239.1889,239.2635,57890.0
2022-04-19 15:00:00,256.6,257.75,256.38,257.39,22600.0,239.2821,240.3545,239.077,240.0188,22600.0
2022-04-19 15:30:00,257.29,257.96,256.91,257.84,71517.0,239.9256,240.5503,239.5712,240.4384,71517.0
2022-04-20 09:30:00,257.64,258.77,256.38,256.38,23906.0,240.2519,241.3057,239.077,239.077,23906.0
2022-04-20 10:00:00,256.4,256.76,255.23,256.43,14894.0,239.0956,239.4313,238.0046,239.1236,14894.0
2022-04-20 10:30:00,256.09,258.01,256.09,257.47,19601.0,238.8066,240.597,238.8066,240.0934,19601.0
2022-04-20 11:00:00,257.71,258.22,257.32,257.84,11581.0,240.3172,240.7928,239.9535,240.4384,11581.0
2022-04-20 11:30:00,257.82,258.77,257.31,258.69,15616.0,240.4198,241.3057,239.9442,241.2311,15616.0
2022-04-20 12:00:00,258.78,259.26,258.27,258.95,14842.0,241.315,241.7626,240.8394,241.4735,14842.0
2022-04-20 12:30:00,258.79,259.91,258.69,259.87,13519.0,241.3243,242.3687,241.2311,242.3314,13519.0
2022-04-20 13:00:00,259.92,260.04,259.35,259.45,14023.0,242.3781,242.49,241.8465,241.9398,14023.0
2022-04-20 13:30:00,259.4,260.63,259.33,260.59,21428.0,241.8932,243.0401,241.8279,243.0028,21428.0
2022-04-20 14:00:00,260.56,260.6,258.67,258.74,25168.0,242.9749,243.0122,241.2124,241.2777,25168.0
2022-04-20 14:30:00,258.74,258.99,257.82,257.94,42598.0,241.2777,241.5108,240.4198,240.5317,42598.0
2022-04-20 15:00:00,257.9,258.44,257.85,258.15,18974.0,240.4944,240.9979,240.4478,240.7275,18974.0
2022-04-20 15:30:00,258.22,258.54,257.72,257.8,69242.0,240.7928,241.0912,240.3265,240.4011,69242.0
2022-04-21 09:30:00,258.15,258.15,255.45,255.45,21354.0,240.7275,240.7275,238.2097,238.2097,21354.0
2022-04-21 10:00:00,255.42,255.42,252.29,252.29,40731.0,238.1818,238.1818,235.263,235.263,40731.0
2022-04-21 10:30:00,252.29,252.5,250.62,252.5,47286.0,235.263,235.4588,233.7057,235.4588,47286.0
2022-04-21 11:00:00,252.43,252.74,251.35,252.31,27763.0,235.3936,235.6826,234.3865,235.2817,27763.0
2022-04-21 11:30:00,252.25,252.38,250.73,250.77,24838.0,235.2257,235.3469,233.8083,233.8456,24838.0
2022-04-21 12:00:00,250.72,250.82,248.83,249.31,49527.0,233.799,233.8922,232.0365,232.4841,49527.0
2022-04-21 12:30:00,248.95,249.38,247.9,247.95,23913.0,232.1484,232.5494,231.1693,231.2159,23913.0
2022-04-21 13:00:00,247.95,248.5,247.2,247.53,38908.0,231.2159,231.7288,230.5165,230.8243,38908.0
2022-04-21 13:30:00,247.53,248.21,247.14,247.84,23786.0,230.8243,231.4584,230.4606,231.1133,23786.0
2022-04-21 14:00:00,247.78,248.08,247.21,247.42,44278.0,231.0574,231.3371,230.5259,230.7217,44278.0
2022-04-21 14:30:00,247.33,247.58,246.1,246.81,42279.0,230.6378,230.8709,229.4908,230.1529,42279.0
2022-04-21 15:00:00,246.88,247.26,245.68,246.17,70994.0,230.2181,230.5725,229.0991,229.556,70994.0
2022-04-21 15:30:00,246.12,246.28,245.13,246.11,189703.0,229.5094,229.6586,228.5862,229.5001,189703.0
2022-04-22 09:30:00,246.78,249.52,245.78,247.62,52116.0,230.1249,232.68,229.1924,230.9082,52116.0
2022-04-22 10:00:00,247.9,248.36,246.76,247.48,48872.0,231.1693,231.5982,230.1062,230.7776,48872.0
2022-04-22 10:30:00,247.39,248.22,246.32,247.36,31737.0,230.6937,231.4677,229.6959,230.6657,31737.0
2022-04-22 11:00:00,247.28,248.87,246.84,248.87,24291.0,230.5911,232.0738,230.1808,232.0738,24291.0
2022-04-22 11:30:00,248.75,249.0,247.96,248.19,34671.0,231.9619,232.1951,231.2252,231.4397,34671.0
2022-04-22 12:00:00,248.21,249.8,248.02,249.78,25154.0,231.4584,232.9411,231.2812,232.9224,25154.0
2022-04-22 12:30:00,249.81,250.93,249.69,249.82,45435.0,232.9504,233.9948,232.8385,232.9597,45435.0
2022-04-22 13:00:00,249.64,250.11,249.11,250.11,37068.0,232.7919,233.2301,232.2976,233.2301,37068.0
2022-04-22 13:30:00,250.07,250.07,248.15,248.25,14568.0,233.1928,233.1928,231.4024,231.4957,14568.0
2022-04-22 14:00:00,248.11,248.96,248.09,248.71,19744.0,231.3651,232.1578,231.3465,231.9246,19744.0
2022-04-22 14:30:00,248.73,248.78,248.08,248.14,18022.0,231.9433,231.9899,231.3371,231.3931,18022.0
2022-04-22 15:00:00,248.28,249.12,247.62,248.73,19508.0,231.5236,232.307,230.9082,231.9433,19508.0
2022-04-22 15:30:00,248.72,249.86,247.62,247.88,80832.0,231.9339,232.997,230.9082,231.1506,80832.0
2022-04-25 09:30:00,246.8,247.45,243.03,243.22,108014.0,230.1435,230.7497,226.628,226.8051,108014.0
2022-04-25 10:00:00,242.92,243.87,241.07,242.34,44011.0,226.5254,227.4113,224.8002,225.9845,44011.0
2022-04-25 10:30:00,242.43,243.04,239.53,239.9,41891.0,226.0685,226.6373,223.3642,223.7092,41891.0
2022-04-25 11:00:00,239.93,239.95,238.19,238.78,76669.0,223.7372,223.7558,222.1146,222.6648,76669.0
2022-04-25 11:30:00,238.81,239.06,237.06,237.87,46509.0,222.6928,222.9259,221.0609,221.8162,46509.0
2022-04-25 12:00:00,237.76,239.36,237.69,238.75,34189.0,221.7136,223.2057,221.6484,222.6368,34189.0
2022-04-25 12:30:00,238.76,239.3,238.03,239.23,51512.0,222.6461,223.1497,221.9654,223.0844,51512.0
2022-04-25 13:00:00,239.35,239.52,238.5,238.97,31534.0,223.1963,223.3549,222.4037,222.842,31534.0
2022-04-25 13:30:00,238.81,239.33,238.55,238.88,36331.0,222.6928,223.1777,222.4503,222.758,36331.0
2022-04-25 14:00:00,239.06,241.13,238.92,240.7,56024.0,222.9259,224.8562,222.7953,224.4552,56024.0
2022-04-25 14:30:00,240.76,241.53,240.64,241.27,44340.0,224.5112,225.2292,224.3993,224.9867,44340.0
2022-04-25 15:00:00,241.2,241.88,240.77,241.7,113635.0,224.9215,225.5556,224.5205,225.3877,113635.0
2022-04-25 15:30:00,241.79,243.46,241.59,242.9,98752.0,225.4717,227.0289,225.2852,226.5067,98752.0
2022-04-26 09:30:00,244.3,244.98,242.23,242.49,36190.0,227.8123,228.4464,225.882,226.1244,36190.0
2022-04-26 10:00:00,242.16,243.73,241.32,242.0,36015.0,225.8167,227.2807,225.0334,225.6675,36015.0
2022-04-26 10:30:00,241.9,243.08,241.13,243.0,43735.0,225.5742,226.6746,224.8562,226.6,43735.0
2022-04-26 11:00:00,242.98,246.23,242.96,245.83,42972.0,226.5813,229.612,226.5627,229.239,42972.0
2022-04-26 11:30:00,245.75,246.2,244.97,245.08,21572.0,229.1644,229.584,228.437,228.5396,21572.0
2022-04-26 12:00:00,244.64,245.6,244.54,245.41,27023.0,228.1293,229.0245,228.0361,228.8473,27023.0
2022-04-26 12:30:00,245.22,245.22,242.97,243.74,22840.0,228.6702,228.6702,226.572,227.29,22840.0
2022-04-26 13:00:00,243.88,243.88,243.0,243.11,30432.0,227.4206,227.4206,226.6,226.7026,30432.0
2022-04-26 13:30:00,242.94,243.93,242.81,243.14,27700.0,226.544,227.4672,226.4228,226.7305,27700.0
2022-04-26 14:00:00,243.16,243.97,242.81,243.91,20655.0,226.7492,227.5045,226.4228,227.4486,20655.0
2022-04-26 14:30:00,243.91,243.98,242.66,242.79,30977.0,227.4486,227.5139,226.2829,226.4042,30977.0
2022-04-26 15:00:00,242.9,243.03,241.28,241.72,55574.0,226.5067,226.628,224.9961,225.4064,55574.0
2022-04-26 15:30:00,241.81,241.98,240.31,240.37,114471.0,225.4903,225.6488,224.0915,224.1475,114471.0
2022-04-27 09:30:00,240.37,243.07,238.67,242.39,38916.0,224.1475,226.6653,222.5622,226.0312,38916.0
2022-04-27 10:00:00,242.42,243.49,241.33,241.45,36879.0,226.0591,227.0569,225.0427,225.1546,36879.0
2022-04-27 10:30:00,241.01,243.91,240.63,243.3,28919.0,224.7443,227.4486,224.3899,226.8797,28919.0
2022-04-27 11:00:00,243.28,243.8,242.49,243.51,17660.0,226.8611,227.346,226.1244,227.0756,17660.0
2022-04-27 11:30:00,243.63,244.4,243.27,243.94,13393.0,227.1875,227.9055,226.8518,227.4766,13393.0
2022-04-27 12:00:00,243.85,244.04,242.82,243.46,14770.0,227.3926,227.5698,226.4321,227.0289,14770.0
2022-04-27 12:30:00,243.57,244.24,242.85,243.13,17210.0,227.1315,227.7563,226.4601,226.7212,17210.0
2022-04-27 13:00:00,243.0,243.45,242.2,243.04,23281.0,226.6,227.0196,225.854,226.6373,23281.0
2022-04-27 13:30:00,243.1,244.01,243.0,243.97,22764.0,226.6932,227.5418,226.6,227.5045,22764.0
2022-04-27 14:00:00,244.06,244.06,243.45,243.66,37203.0,227.5885,227.5885,227.0196,227.2154,37203.0
2022-04-27 14:30:00,243.67,243.88,242.09,242.3,25287.0,227.2248,227.4206,225.7514,225.9472,25287.0
2022-04-27 15:00:00,242.25,242.33,241.33,241.75,36315.0,225.9006,225.9752,225.0427,225.4344,36315.0
2022-04-27 15:30:00,241.68,241.86,240.67,241.04,103555.0,225.3691,225.5369,224.4272,224.7723,103555.0
2022-04-28 09:30:00,240.93,240.93,237.69,239.48,93616.0,224.6697,224.6697,221.6484,223.3176,93616.0
2022-04-28 10:00:00,239.34,239.6,237.59,238.18,51179.0,223.187,223.4295,221.5551,222.1053,51179.0
2022-04-28 10:30:00,238.26,238.42,236.82,237.0,36668.0,222.1799,222.3291,220.8371,221.0049,36668.0
2022-04-28 11:00:00,236.99,237.13,235.74,236.56,50000.0,220.9956,221.1262,219.83,220.5946,50000.0
2022-04-28 11:30:00,236.48,237.08,235.83,237.03,31842.0,220.52,221.0795,219.9139,221.0329,31842.0
2022-04-28 12:00:00,237.05,237.26,236.11,237.0,34225.0,221.0516,221.2474,220.175,221.0049,34225.0
2022-04-28 12:30:00,237.18,238.63,237.05,238.08,59765.0,221.1728,222.5249,221.0516,222.012,59765.0
2022-04-28 13:00:00,238.16,238.43,237.54,237.64,71275.0,222.0866,222.3384,221.5085,221.6017,71275.0
2022-04-28 13:30:00,237.65,238.1,237.31,237.91,54064.0,221.6111,222.0307,221.294,221.8535,54064.0
2022-04-28 14:00:00,238.1,239.14,238.07,238.74,25215.0,222.0307,223.0005,222.0027,222.6275,25215.0
2022-04-28 14:30:00,238.8,240.14,238.66,239.42,28886.0,222.6834,223.933,222.5529,223.2616,28886.0
2022-04-28 15:00:00,239.45,239.66,239.15,239.32,27554.0,223.2896,223.4854,223.0098,223.1684,27554.0
2022-04-28 15:30:00,239.29,239.65,238.75,239.36,135164.0,223.1404,223.4761,222.6368,223.2057,135164.0
2022-04-29 09:30:00,250.9,253.86,236.0,237.51,121394.0,233.9668,236.7271,220.0724,221.4805,121394.0
2022-04-29 10:00:00,237.31,244.19,236.38,236.38,50757.0,221.294,227.7097,220.4268,220.4268,50757.0
2022-04-29 10:30:00,236.4,237.5,235.73,236.48,19742.0,220.4454,221.4712,219.8206,220.52,19742.0
2022-04-29 11:00:00,236.65,238.4,236.31,237.56,19592.0,220.6786,222.3104,220.3615,221.5271,19592.0
2022-04-29 11:30:00,237.54,238.15,236.55,236.8,19835.0,221.5085,222.0773,220.5853,220.8184,19835.0
2022-04-29 12:00:00,236.94,237.61,235.08,235.09,17703.0,220.949,221.5738,219.2145,219.2238,17703.0
2022-04-29 12:30:00,235.04,235.33,234.0,234.23,24749.0,219.1772,219.4476,218.2074,218.4219,24749.0
2022-04-29 13:00:00,234.19,235.87,233.02,234.88,50083.0,218.3846,219.9512,217.2935,219.028,50083.0
2022-04-29 13:30:00,234.77,235.28,233.42,233.79,25685.0,218.9254,219.401,217.6665,218.0116,25685.0
2022-04-29 14:00:00,233.99,234.61,233.27,233.91,49551.0,218.1981,218.7762,217.5267,218.1235,49551.0
2022-04-29 14:30:00,233.77,233.87,232.84,233.42,30034.0,217.9929,218.0862,217.1257,217.6665,30034.0
2022-04-29 15:00:00,233.28,233.29,232.02,232.53,43674.0,217.536,217.5453,216.361,216.8366,43674.0
2022-04-29 15:30:00,232.44,233.55,231.41,232.03,188015.0,216.7527,217.7878,215.7922,216.3704,188015.0
2022-05-02 09:30:00,230.43,235.11,230.39,233.85,70205.0,214.8783,219.2425,214.841,218.0675,70205.0
2022-05-02 10:00:00,233.89,238.87,233.45,237.97,62665.0,218.1048,222.7487,217.6945,221.9095,62665.0
2022-05-02 10:30:00,238.13,238.55,236.4,237.51,53368.0,222.0587,222.4503,220.4454,221.4805,53368.0
2022-05-02 11:00:00,237.66,237.68,235.08,235.56,42888.0,221.6204,221.639,219.2145,219.6621,42888.0
2022-05-02 11:30:00,235.53,237.01,235.24,236.12,28582.0,219.6341,221.0143,219.3637,220.1843,28582.0
2022-05-02 12:00:00,236.09,236.11,234.84,235.35,28370.0,220.1563,220.175,218.9907,219.4663,28370.0
2022-05-02 12:30:00,235.49,235.64,234.25,234.58,25218.0,219.5968,219.7367,218.4405,218.7483,25218.0
2022-05-02 13:00:00,234.86,234.97,234.09,234.09,24163.0,219.0094,219.1119,218.2913,218.2913,24163.0
2022-05-02 13:30:00,234.23,234.23,232.72,232.97,31170.0,218.4219,218.4219,217.0138,217.2469,31170.0
2022-05-02 14:00:00,232.89,234.11,232.14,233.79,45787.0,217.1723,218.31,216.4729,218.0116,45787.0
2022-05-02 14:30:00,233.61,233.73,231.97,232.72,64009.0,217.8437,217.9556,216.3144,217.0138,64009.0
2022-05-02 15:00:00,232.7,235.77,232.68,235.63,104992.0,216.9951,219.8579,216.9765,219.7274,104992.0
2022-05-02 15:30:00,235.62,236.53,234.92,235.21,161931.0,219.7181,220.5666,219.0653,219.3357,161931.0
2022-05-03 09:30:00,236.76,237.82,236.56,237.0,29424.0,220.7811,221.7696,220.5946,221.0049,29424.0
2022-05-03 10:00:00,236.63,239.96,236.17,239.31,40831.0,220.6599,223.7652,220.2309,223.159,40831.0
2022-05-03 10:30:00,239.16,239.54,237.34,238.39,64392.0,223.0192,223.3735,221.322,222.3011,64392.0
2022-05-03 11:00:00,238.33,238.98,237.85,238.95,44538.0,222.2452,222.8513,221.7976,222.8233,44538.0
2022-05-03 11:30:00,239.13,239.87,238.98,239.4,23539.0,222.9912,223.6812,222.8513,223.243,23539.0
2022-05-03 12:00:00,239.4,239.86,238.76,239.28,45533.0,223.243,223.6719,222.6461,223.1311,45533.0
2022-05-03 12:30:00,239.11,239.39,238.48,239.23,22719.0,222.9725,223.2336,222.385,223.0844,22719.0
2022-05-03 13:00:00,239.26,239.65,238.43,238.65,23826.0,223.1124,223.4761,222.3384,222.5436,23826.0
2022-05-03 13:30:00,238.79,239.54,238.59,239.03,22750.0,222.6741,223.3735,222.4876,222.8979,22750.0
2022-05-03 14:00:00,239.01,239.01,237.56,238.04,28267.0,222.8793,222.8793,221.5271,221.9747,28267.0
2022-05-03 14:30:00,238.08,239.27,237.29,239.24,61188.0,222.012,223.1217,221.2754,223.0938,61188.0
2022-05-03 15:00:00,239.24,239.33,237.58,237.79,38427.0,223.0938,223.1777,221.5458,221.7416,38427.0
2022-05-03 15:30:00,237.79,238.23,237.23,237.59,105406.0,221.7416,222.1519,221.2194,221.5551,105406.0
2022-05-04 09:30:00,239.3,241.36,238.9,240.54,51693.0,223.1497,225.0707,222.7767,224.306,51693.0
2022-05-04 10:00:00,240.62,240.62,238.7,240.24,46802.0,224.3806,224.3806,222.5902,224.0263,46802.0
2022-05-04 10:30:00,240.23,240.6,238.93,239.96,70487.0,224.0169,224.362,222.8047,223.7652,70487.0
2022-05-04 11:00:00,240.05,240.32,239.34,239.57,39346.0,223.8491,224.1009,223.187,223.4015,39346.0
2022-05-04 11:30:00,239.62,241.15,239.2,240.29,40217.0,223.4481,224.8748,223.0565,224.0729,40217.0
2022-05-04 12:00:00,240.25,241.21,239.66,240.13,48066.0,224.0356,224.9308,223.4854,223.9237,48066.0
2022-05-04 12:30:00,240.11,240.41,239.88,239.98,45491.0,223.905,224.1848,223.6906,223.7838,45491.0
2022-05-04 13:00:00,239.98,240.23,239.25,240.07,23002.0,223.7838,224.0169,223.1031,223.8677,23002.0
2022-05-04 13:30:00,240.06,240.55,239.58,240.09,29417.0,223.8584,224.3153,223.4108,223.8864,29417.0
2022-05-04 14:00:00,240.09,240.72,239.13,240.63,70449.0,223.8864,224.4739,222.9912,224.3899,70449.0
2022-05-04 14:30:00,240.66,242.25,238.98,241.86,37065.0,224.4179,225.9006,222.8513,225.5369,37065.0
2022-05-04 15:00:00,241.98,242.51,241.58,242.4,31994.0,225.6488,226.1431,225.2758,226.0405,31994.0
2022-05-04 15:30:00,242.39,243.68,241.74,241.8,209030.0,226.0312,227.2341,225.425,225.481,209030.0
2022-05-05 09:30:00,242.31,242.97,240.91,241.36,44205.0,225.9566,226.572,224.651,225.0707,44205.0
2022-05-05 10:00:00,241.29,241.44,238.2,239.88,43377.0,225.0054,225.1453,222.1239,223.6906,43377.0
2022-05-05 10:30:00,240.17,240.56,238.62,240.08,53603.0,223.961,224.3247,222.5156,223.8771,53603.0
2022-05-05 11:00:00,239.94,240.43,238.56,240.34,72567.0,223.7465,224.2034,222.4596,224.1195,72567.0
2022-05-05 11:30:00,240.17,241.35,239.74,239.93,47947.0,223.961,225.0613,223.56,223.7372,47947.0
2022-05-05 12:00:00,239.96,242.09,239.72,241.71,49716.0,223.7652,225.7514,223.5414,225.3971,49716.0
2022-05-05 12:30:00,241.78,241.98,240.76,241.86,42734.0,225.4623,225.6488,224.5112,225.5369,42734.0
2022-05-05 13:00:00,241.78,242.64,241.44,241.64,40601.0,225.4623,226.2643,225.1453,225.3318,40601.0
2022-05-05 13:30:00,241.56,242.42,241.1,241.87,44326.0,225.2572,226.0591,224.8282,225.5463,44326.0
2022-05-05 14:00:00,241.76,242.55,241.12,241.25,44679.0,225.4437,226.1804,224.8469,224.9681,44679.0
2022-05-05 14:30:00,241.09,242.59,240.84,242.07,87400.0,224.8189,226.2177,224.5858,225.7328,87400.0
2022-05-05 15:00:00,242.09,242.13,240.22,240.4,99689.0,225.7514,225.7887,224.0076,224.1755,99689.0
2022-05-05 15:30:00,240.41,241.89,239.97,241.64,227333.0,224.1848,225.5649,223.7745,225.3318,227333.0
2022-05-06 09:30:00,240.39,244.09,240.39,242.43,83850.0,224.1661,227.6164,224.1661,226.0685,83850.0
2022-05-06 10:00:00,242.43,242.83,240.04,241.74,80178.0,226.0685,226.4415,223.8398,225.425,80178.0
2022-05-06 10:30:00,241.58,243.46,240.02,243.3,55394.0,225.2758,227.0289,223.8211,226.8797,55394.0
2022-05-06 11:00:00,243.2,243.41,242.0,242.87,31861.0,226.7865,226.9823,225.6675,226.4788,31861.0
2022-05-06 11:30:00,242.89,242.89,241.09,241.09,24602.0,226.4974,226.4974,224.8189,224.8189,24602.0
2022-05-06 12:00:00,241.14,242.43,241.08,241.65,24393.0,224.8655,226.0685,224.8096,225.3411,24393.0
2022-05-06 12:30:00,241.72,242.17,241.17,242.01,28893.0,225.4064,225.826,224.8935,225.6768,28893.0
2022-05-06 13:00:00,241.95,242.66,241.39,242.11,24322.0,225.6209,226.2829,225.0986,225.7701,24322.0
2022-05-06 13:30:00,242.36,242.68,241.55,241.88,18759.0,226.0032,226.3016,225.2479,225.5556,18759.0
2022-05-06 14:00:00,241.9,242.11,241.18,241.18,38815.0,225.5742,225.7701,224.9028,224.9028,38815.0
2022-05-06 14:30:00,241.03,242.41,240.82,241.93,40253.0,224.7629,226.0498,224.5671,225.6022,40253.0
2022-05-06 15:00:00,241.86,242.16,241.45,242.04,62357.0,225.5369,225.8167,225.1546,225.7048,62357.0
2022-05-06 15:30:00,242.03,244.37,241.94,243.83,146302.0,225.6955,227.8775,225.6115,227.374,146302.0
2022-05-09 09:30:00,242.61,243.89,241.2,243.19,79198.0,226.2363,227.4299,224.9215,226.7772,79198.0
2022-05-09 10:00:00,243.17,244.25,242.14,242.36,42438.0,226.7585,227.7656,225.798,226.0032,42438.0
2022-05-09 10:30:00,242.52,243.21,241.87,242.22,41276.0,226.1524,226.7958,225.5463,225.8726,41276.0
2022-05-09 11:00:00,242.13,242.6,241.8,241.96,60246.0,225.7887,226.227,225.481,225.6302,60246.0
2022-05-09 11:30:00,241.98,242.69,240.3,242.62,76340.0,225.6488,226.3109,224.0822,226.2456,76340.0
2022-05-09 12:00:00,242.62,242.7,240.22,240.96,40787.0,226.2456,226.3202,224.0076,224.6977,40787.0
2022-05-09 12:30:00,240.95,241.26,239.83,240.25,34663.0,224.6883,224.9774,223.6439,224.0356,34663.0
2022-05-09 13:00:00,240.33,241.09,239.99,240.95,52993.0,224.1102,224.8189,223.7931,224.6883,52993.0
2022-05-09 13:30:00,241.01,241.74,240.26,241.33,38605.0,224.7443,225.425,224.0449,225.0427,38605.0
2022-05-09 14:00:00,241.37,241.77,239.97,240.21,44041.0,225.08,225.453,223.7745,223.9983,44041.0
2022-05-09 14:30:00,240.23,240.74,239.8,240.41,61690.0,224.0169,224.4925,223.616,224.1848,61690.0
2022-05-09 15:00:00,240.47,241.82,240.44,241.08,70452.0,224.2407,225.4996,224.2128,224.8096,70452.0
2022-05-09 15:30:00,241.05,241.06,238.61,239.48,141603.0,224.7816,224.7909,222.5063,223.3176,141603.0
2022-05-10 09:30:00,239.53,241.19,239.0,240.29,67675.0,223.3642,224.9121,222.87,224.0729,67675.0
2022-05-10 10:00:00,240.3,240.33,237.62,238.37,63742.0,224.0822,224.1102,221.5831,222.2825,63742.0
2022-05-10 10:30:00,238.37,238.59,236.56,238.55,51732.0,222.2825,222.4876,220.5946,222.4503,51732.0
2022-05-10 11:00:00,238.52,239.01,237.5,238.47,44416.0,222.4223,222.8793,221.4712,222.3757,44416.0
2022-05-10 11:30:00,238.74,239.52,238.13,238.68,37352.0,222.6275,223.3549,222.0587,222.5715,37352.0
2022-05-10 12:00:00,238.71,239.28,236.99,237.76,56927.0,222.5995,223.1311,220.9956,221.7136,56927.0
2022-05-10 12:30:00,237.72,238.25,237.11,237.56,39875.0,221.6763,222.1706,221.1075,221.5271,39875.0
2022-05-10 13:00:00,237.56,239.2,237.52,239.04,25706.0,221.5271,223.0565,221.4898,222.9073,25706.0
2022-05-10 13:30:00,239.13,241.74,239.05,241.52,52714.0,222.9912,225.425,222.9166,225.2199,52714.0
2022-05-10 14:00:00,241.5,241.5,239.89,240.05,45462.0,225.2012,225.2012,223.6999,223.8491,45462.0
2022-05-10 14:30:00,240.23,240.59,238.26,238.74,54545.0,224.0169,224.3526,222.1799,222.6275,54545.0
2022-05-10 15:00:00,238.66,239.38,237.29,237.29,54830.0,222.5529,223.2243,221.2754,221.2754,54830.0
2022-05-10 15:30:00,237.29,237.85,236.92,237.7,119770.0,221.2754,221.7976,220.9303,221.6577,119770.0
2022-05-11 09:30:00,236.31,240.67,235.72,240.23,38353.0,220.3615,224.4272,219.8113,224.0169,38353.0
2022-05-11 10:00:00,240.22,241.03,239.06,240.59,29990.0,224.0076,224.7629,222.9259,224.3526,29990.0
2022-05-11 10:30:00,240.59,241.15,240.06,240.61,27334.0,224.3526,224.8748,223.8584,224.3713,27334.0
2022-05-11 11:00:00,240.61,242.09,240.32,241.71,31346.0,224.3713,225.7514,224.1009,225.3971,31346.0
2022-05-11 11:30:00,241.88,242.42,241.73,242.1,23017.0,225.5556,226.0591,225.4157,225.7607,23017.0
2022-05-11 12:00:00,242.13,242.54,240.48,240.6,24348.0,225.7887,226.171,224.2501,224.362,24348.0
2022-05-11 12:30:00,240.55,240.8,239.26,239.26,21157.0,224.3153,224.5485,223.1124,223.1124,21157.0
2022-05-11 13:00:00,239.21,239.27,237.99,238.17,20378.0,223.0658,223.1217,221.9281,222.096,20378.0
2022-05-11 13:30:00,238.0,238.5,237.15,237.39,18286.0,221.9374,222.4037,221.1448,221.3686,18286.0
2022-05-11 14:00:00,237.39,239.8,237.25,239.55,40789.0,221.3686,223.616,221.2381,223.3828,40789.0
2022-05-11 14:30:00,239.37,241.28,239.37,240.98,44457.0,223.215,224.9961,223.215,224.7163,44457.0
2022-05-11 15:00:00,241.0,241.58,240.35,240.52,39807.0,224.735,225.2758,224.1288,224.2874,39807.0
2022-05-11 15:30:00,240.67,240.95,238.36,238.6,69993.0,224.4272,224.6883,222.2731,222.4969,69993.0
2022-05-12 09:30:00,238.48,240.03,235.55,235.71,53739.0,222.385,223.8304,219.6528,219.802,53739.0
2022-05-12 10:00:00,235.55,237.6,235.18,236.06,108586.0,219.6528,221.5644,219.3078,220.1284,108586.0
2022-05-12 10:30:00,236.06,238.03,235.85,237.57,55460.0,220.1284,221.9654,219.9325,221.5365,55460.0
2022-05-12 11:00:00,237.56,237.56,236.25,236.52,38582.0,221.5271,221.5271,220.3055,220.5573,38582.0
2022-05-12 11:30:00,236.38,236.38,234.99,235.03,97478.0,220.4268,220.4268,219.1306,219.1679,97478.0
2022-05-12 12:00:00,235.05,237.07,234.98,237.07,36477.0,219.1865,221.0702,219.1213,221.0702,36477.0
2022-05-12 12:30:00,237.05,237.16,235.8,235.81,27089.0,221.0516,221.1541,219.8859,219.8952,27089.0
2022-05-12 13:00:00,235.8,236.09,235.38,235.95,51077.0,219.8859,220.1563,219.4943,220.0258,51077.0
2022-05-12 13:30:00,235.93,235.95,234.99,235.15,35371.0,220.0071,220.0258,219.1306,219.2798,35371.0
2022-05-12 14:00:00,235.26,235.49,234.16,234.5,74836.0,219.3824,219.5968,218.3566,218.6737,74836.0
2022-05-12 14:30:00,234.49,234.59,233.47,233.86,44107.0,218.6643,218.7576,217.7132,218.0768,44107.0
2022-05-12 15:00:00,234.02,235.14,233.79,234.72,81092.0,218.226,219.2705,218.0116,218.8788,81092.0
2022-05-12 15:30:00,234.74,236.06,234.66,235.67,271757.0,218.8975,220.1284,218.8229,219.7647,271757.0
2022-05-13 09:30:00,235.82,236.82,233.99,235.43,82308.0,219.9046,220.8371,218.1981,219.5409,82308.0
2022-05-13 10:00:00,235.39,236.71,234.8,236.29,50769.0,219.5036,220.7345,218.9534,220.3428,50769.0
2022-05-13 10:30:00,236.22,236.92,235.63,236.64,40158.0,220.2776,220.9303,219.7274,220.6692,40158.0
2022-05-13 11:00:00,236.34,236.75,235.97,236.13,20466.0,220.3895,220.7718,220.0444,220.1936,20466.0
2022-05-13 11:30:00,236.23,236.29,235.49,235.49,30385.0,220.2869,220.3428,219.5968,219.5968,30385.0
2022-05-13 12:00:00,235.53,236.12,235.43,235.56,24829.0,219.6341,220.1843,219.5409,219.6621,24829.0
2022-05-13 12:30:00,235.59,235.74,233.99,234.91,40877.0,219.6901,219.83,218.1981,219.056,40877.0
2022-05-13 13:00:00,234.94,235.21,234.12,234.21,27826.0,219.084,219.3357,218.3193,218.4032,27826.0
2022-05-13 13:30:00,234.17,234.54,233.71,233.71,25902.0,218.3659,218.711,217.937,217.937,25902.0
2022-05-13 14:00:00,233.79,233.95,232.75,232.97,52758.0,218.0116,218.1608,217.0418,217.2469,52758.0
2022-05-13 14:30:00,232.98,234.56,232.77,234.56,41225.0,217.2562,218.7296,217.0604,218.7296,41225.0
2022-05-13 15:00:00,234.59,235.46,234.49,235.4,47433.0,218.7576,219.5689,218.6643,219.5129,47433.0
2022-05-13 15:30:00,235.46,236.39,234.86,236.17,117100.0,219.5689,220.4361,219.0094,220.2309,117100.0
2022-05-16 09:30:00,236.32,237.96,235.56,235.91,30448.0,220.3708,221.9001,219.6621,219.9885,30448.0
2022-05-16 10:00:00,235.76,237.12,235.22,237.12,28447.0,219.8486,221.1168,219.3451,221.1168,28447.0
2022-05-16 10:30:00,237.12,237.2,235.89,236.54,26151.0,221.1168,221.1914,219.9698,220.576,26151.0
2022-05-16 11:00:00,236.49,238.29,236.43,238.29,24479.0,220.5293,222.2079,220.4734,222.2079,24479.0
2022-05-16 11:30:00,238.07,239.3,237.76,239.3,44305.0,222.0027,223.1497,221.7136,223.1497,44305.0
2022-05-16 12:00:00,239.3,239.95,238.97,239.31,55192.0,223.1497,223.7558,222.842,223.159,55192.0
2022-05-16 12:30:00,239.3,239.92,239.08,239.46,17620.0,223.1497,223.7279,222.9446,223.2989,17620.0
2022-05-16 13:00:00,239.42,240.47,238.49,238.82,35188.0,223.2616,224.2407,222.3944,222.7021,35188.0
2022-05-16 13:30:00,238.84,239.98,238.57,239.66,29100.0,222.7207,223.7838,222.469,223.4854,29100.0
2022-05-16 14:00:00,239.56,239.7,238.5,239.27,34386.0,223.3922,223.5227,222.4037,223.1217,34386.0
2022-05-16 14:30:00,239.34,239.7,238.9,239.14,29129.0,223.187,223.5227,222.7767,223.0005,29129.0
2022-05-16 15:00:00,239.19,239.78,238.61,238.61,51963.0,223.0471,223.5973,222.5063,222.5063,51963.0
2022-05-16 15:30:00,238.61,239.45,238.61,239.15,86074.0,222.5063,223.2896,222.5063,223.0098,86074.0
2022-05-17 09:30:00,239.9,239.9,237.91,238.66,37565.0,223.7092,223.7092,221.8535,222.5529,37565.0
2022-05-17 10:00:00,238.68,240.74,238.5,240.18,39807.0,222.5715,224.4925,222.4037,223.9703,39807.0
2022-05-17 10:30:00,240.2,241.59,239.96,241.33,39339.0,223.989,225.2852,223.7652,225.0427,39339.0
2022-05-17 11:00:00,241.27,241.92,241.12,241.45,55588.0,224.9867,225.5929,224.8469,225.1546,55588.0
2022-05-17 11:30:00,241.3,241.91,240.73,241.71,29622.0,225.0147,225.5836,224.4832,225.3971,29622.0
2022-05-17 12:00:00,241.71,241.91,241.48,241.48,15501.0,225.3971,225.5836,225.1826,225.1826,15501.0
2022-05-17 12:30:00,241.3,242.72,241.29,242.34,13863.0,225.0147,226.3389,225.0054,225.9845,13863.0
2022-05-17 13:00:00,242.36,242.99,242.17,242.18,11716.0,226.0032,226.5907,225.826,225.8353,11716.0
2022-05-17 13:30:00,242.3,242.77,241.92,241.96,11280.0,225.9472,226.3855,225.5929,225.6302,11280.0
2022-05-17 14:00:00,241.93,242.61,240.68,241.66,18636.0,225.6022,226.2363,224.4366,225.3504,18636.0
2022-05-17 14:30:00,241.61,242.22,241.07,242.08,22641.0,225.3038,225.8726,224.8002,225.7421,22641.0
2022-05-17 15:00:00,242.1,242.22,241.69,242.0,25913.0,225.7607,225.8726,225.3784,225.6675,25913.0
2022-05-17 15:30:00,242.0,242.55,240.92,241.7,100650.0,225.6675,226.1804,224.6604,225.3877,100650.0
2022-05-18 09:30:00,241.0,241.81,240.19,240.56,30183.0,224.735,225.4903,223.9796,224.3247,30183.0
2022-05-18 10:00:00,240.83,240.87,239.28,239.28,15554.0,224.5764,224.6137,223.1311,223.1311,15554.0
2022-05-18 10:30:00,239.43,239.96,238.9,239.96,15871.0,223.2709,223.7652,222.7767,223.7652,15871.0
2022-05-18 11:00:00,239.94,239.94,238.92,239.09,24085.0,223.7465,223.7465,222.7953,222.9539,24085.0
2022-05-18 11:30:00,239.06,240.03,238.94,239.14,16121.0,222.9259,223.8304,222.814,223.0005,16121.0
2022-05-18 12:00:00,239.09,239.16,238.18,238.68,10145.0,222.9539,223.0192,222.1053,222.5715,10145.0
2022-05-18 12:30:00,238.67,239.96,238.37,239.72,54426.0,222.5622,223.7652,222.2825,223.5414,54426.0
2022-05-18 13:00:00,239.78,240.31,239.18,239.75,25593.0,223.5973,224.0915,223.0378,223.5693,25593.0
2022-05-18 13:30:00,239.65,239.86,238.28,238.49,26585.0,223.4761,223.6719,222.1985,222.3944,26585.0
2022-05-18 14:00:00,238.5,242.01,237.67,238.46,54680.0,222.4037,225.6768,221.6297,222.3664,54680.0
2022-05-18 14:30:00,238.34,238.88,237.86,238.49,68151.0,222.2545,222.758,221.8069,222.3944,68151.0
2022-05-18 15:00:00,238.41,238.63,237.0,237.16,31048.0,222.3198,222.5249,221.0049,221.1541,31048.0
2022-05-18 15:30:00,237.14,238.25,236.63,238.25,168729.0,221.1355,222.1706,220.6599,222.1706,168729.0
2022-05-19 09:30:00,237.85,238.94,234.99,235.59,104240.0,221.7976,222.814,219.1306,219.6901,104240.0
2022-05-19 10:00:00,235.32,236.66,234.16,235.19,90220.0,219.4383,220.6879,218.3566,219.3171,90220.0
2022-05-19 10:30:00,235.19,235.19,229.84,230.09,42193.0,219.3171,219.3171,214.3282,214.5613,42193.0
2022-05-19 11:00:00,230.16,231.16,229.74,229.78,55409.0,214.6266,215.5591,214.2349,214.2722,55409.0
2022-05-19 11:30:00,229.79,232.26,229.72,230.84,49675.0,214.2815,216.5848,214.2163,215.2607,49675.0
2022-05-19 12:00:00,230.93,232.2,230.42,230.93,29647.0,215.3446,216.5289,214.869,215.3446,29647.0
2022-05-19 12:30:00,231.26,231.26,230.18,230.94,23595.0,215.6523,215.6523,214.6452,215.3539,23595.0
2022-05-19 13:00:00,230.94,231.76,230.45,230.92,36506.0,215.3539,216.1186,214.897,215.3353,36506.0
2022-05-19 13:30:00,230.98,232.81,230.67,232.75,33900.0,215.3912,217.0977,215.1021,217.0418,33900.0
2022-05-19 14:00:00,232.67,232.72,231.87,232.46,34939.0,216.9672,217.0138,216.2212,216.7713,34939.0
2022-05-19 14:30:00,232.38,233.85,232.24,233.8,28490.0,216.6967,218.0675,216.5662,218.0209,28490.0
2022-05-19 15:00:00,233.71,234.67,233.14,233.23,38589.0,217.937,218.8322,217.4054,217.4894,38589.0
2022-05-19 15:30:00,233.23,233.95,232.6,232.77,96485.0,217.4894,218.1608,216.9019,217.0604,96485.0
2022-05-20 09:30:00,233.02,233.56,230.86,231.75,58300.0,217.2935,217.7971,215.2793,216.1093,58300.0
2022-05-20 10:00:00,231.91,232.12,230.26,230.62,25698.0,216.2585,216.4543,214.7198,215.0555,25698.0
2022-05-20 10:30:00,230.58,231.13,229.78,230.36,28829.0,215.0182,215.5311,214.2722,214.8131,28829.0
2022-05-20 11:00:00,230.26,230.6,228.11,228.96,34521.0,214.7198,215.0369,212.7149,213.5075,34521.0
2022-05-20 11:30:00,228.83,229.54,228.58,229.38,19309.0,213.3863,214.0484,213.1532,213.8992,19309.0
2022-05-20 12:00:00,229.47,229.47,227.77,228.76,20388.0,213.9831,213.9831,212.3979,213.321,20388.0
2022-05-20 12:30:00,228.76,229.62,227.95,229.24,27470.0,213.321,214.123,212.5657,213.7686,27470.0
2022-05-20 13:00:00,229.18,229.18,227.46,227.58,27081.0,213.7127,213.7127,212.1088,212.2207,27081.0
2022-05-20 13:30:00,227.63,229.17,227.5,228.49,21982.0,212.2673,213.7034,212.1461,213.0693,21982.0
2022-05-20 14:00:00,228.47,228.81,227.57,228.01,18762.0,213.0506,213.3677,212.2114,212.6217,18762.0
2022-05-20 14:30:00,227.87,228.72,227.4,228.62,19816.0,212.4911,213.2837,212.0528,213.1905,19816.0
2022-05-20 15:00:00,228.62,228.62,227.39,228.29,30853.0,213.1905,213.1905,212.0435,212.8828,30853.0
2022-05-20 15:30:00,228.32,230.48,228.04,229.4,375001.0,212.9107,214.925,212.6496,213.9179,375001.0
2022-05-23 09:30:00,231.5,232.11,230.0,231.52,48680.0,215.8761,216.445,214.4774,215.8948,48680.0
2022-05-23 10:00:00,231.32,232.13,230.68,232.13,112257.0,215.7083,216.4636,215.1115,216.4636,112257.0
2022-05-23 10:30:00,232.15,232.77,231.24,232.42,46902.0,216.4823,217.0604,215.6337,216.734,46902.0
2022-05-23 11:00:00,232.38,233.68,232.18,233.51,17952.0,216.6967,217.909,216.5102,217.7505,17952.0
2022-05-23 11:30:00,233.7,233.7,232.45,233.12,18572.0,217.9276,217.9276,216.762,217.3868,18572.0
2022-05-23 12:00:00,233.23,233.63,232.69,232.7,11460.0,217.4894,217.8624,216.9858,216.9951,11460.0
2022-05-23 12:30:00,232.74,233.33,232.03,232.37,10063.0,217.0324,217.5826,216.3704,216.6874,10063.0
2022-05-23 13:00:00,232.45,232.84,231.87,232.58,12002.0,216.762,217.1257,216.2212,216.8832,12002.0
2022-05-23 13:30:00,232.61,234.31,232.48,234.23,15149.0,216.9112,218.4965,216.79,218.4219,15149.0
2022-05-23 14:00:00,234.36,234.4,233.23,233.45,20143.0,218.5431,218.5804,217.4894,217.6945,20143.0
2022-05-23 14:30:00,233.49,233.69,232.96,232.96,17389.0,217.7318,217.9183,217.2376,217.2376,17389.0
2022-05-23 15:00:00,232.94,234.01,232.94,234.0,26384.0,217.2189,218.2167,217.2189,218.2074,26384.0
2022-05-23 15:30:00,233.9,234.23,233.1,233.97,83994.0,218.1141,218.4219,217.3681,218.1794,83994.0
2022-05-24 09:30:00,233.63,235.7,233.18,235.17,30208.0,217.8624,219.7927,217.4427,219.2984,30208.0
2022-05-24 10:00:00,235.25,235.29,234.0,234.71,16882.0,219.373,219.4103,218.2074,218.8695,16882.0
2022-05-24 10:30:00,234.73,234.73,232.98,233.27,26118.0,218.8881,218.8881,217.2562,217.5267,26118.0
2022-05-24 11:00:00,233.33,233.8,233.15,233.43,19192.0,217.5826,218.0209,217.4148,217.6759,19192.0
2022-05-24 11:30:00,233.64,235.83,233.52,235.65,13645.0,217.8717,219.9139,217.7598,219.746,13645.0
2022-05-24 12:00:00,235.48,235.56,234.88,234.88,18700.0,219.5875,219.6621,219.028,219.028,18700.0
2022-05-24 12:30:00,234.89,235.06,234.1,234.89,23097.0,219.0373,219.1959,218.3006,219.0373,23097.0
2022-05-24 13:00:00,234.62,234.67,233.64,234.3,18713.0,218.7856,218.8322,217.8717,218.4872,18713.0
2022-05-24 13:30:00,234.27,235.29,234.13,235.13,15672.0,218.4592,219.4103,218.3286,219.2611,15672.0
2022-05-24 14:00:00,235.14,236.44,235.0,236.28,15065.0,219.2705,220.4827,219.1399,220.3335,15065.0
2022-05-24 14:30:00,236.34,236.9,235.64,236.05,10656.0,220.3895,220.9117,219.7367,220.119,10656.0
2022-05-24 15:00:00,236.22,237.41,236.19,237.39,18220.0,220.2776,221.3873,220.2496,221.3686,18220.0
2022-05-24 15:30:00,237.34,238.2,237.11,237.9,63377.0,221.322,222.1239,221.1075,221.8442,63377.0
2022-05-25 09:30:00,238.63,238.99,238.17,238.72,23949.0,222.5249,222.8606,222.096,222.6088,23949.0
2022-05-25 10:00:00,238.56,238.71,235.84,236.67,20625.0,222.4596,222.5995,219.9232,220.6972,20625.0
2022-05-25 10:30:00,236.87,238.28,236.56,238.14,19047.0,220.8837,222.1985,220.5946,222.068,19047.0
2022-05-25 11:00:00,238.19,238.19,236.55,237.55,10213.0,222.1146,222.1146,220.5853,221.5178,10213.0
2022-05-25 11:30:00,237.24,237.24,236.29,236.46,19795.0,221.2287,221.2287,220.3428,220.5014,19795.0
2022-05-25 12:00:00,236.47,237.21,236.24,236.63,30334.0,220.5107,221.2008,220.2962,220.6599,30334.0
2022-05-25 12:30:00,236.73,237.07,236.5,236.78,21854.0,220.7532,221.0702,220.5387,220.7998,21854.0
2022-05-25 13:00:00,236.84,237.36,236.54,237.05,17318.0,220.8557,221.3406,220.576,221.0516,17318.0
2022-05-25 13:30:00,237.33,237.56,236.84,237.28,10047.0,221.3127,221.5271,220.8557,221.266,10047.0
2022-05-25 14:00:00,237.09,238.05,236.54,237.85,18813.0,221.0889,221.9841,220.576,221.7976,18813.0
2022-05-25 14:30:00,237.96,238.17,236.97,237.03,20609.0,221.9001,222.096,220.977,221.0329,20609.0
2022-05-25 15:00:00,237.16,237.61,236.97,237.21,17215.0,221.1541,221.5738,220.977,221.2008,17215.0
2022-05-25 15:30:00,237.12,237.42,236.18,236.65,63304.0,221.1168,221.3966,220.2403,220.6786,63304.0
2022-05-26 09:30:00,238.21,239.29,237.72,238.97,26062.0,222.1333,223.1404,221.6763,222.842,26062.0
2022-05-26 10:00:00,239.08,239.66,237.05,237.08,27496.0,222.9446,223.4854,221.0516,221.0795,27496.0
2022-05-26 10:30:00,237.17,239.06,237.17,238.52,18539.0,221.1635,222.9259,221.1635,222.4223,18539.0
2022-05-26 11:00:00,238.34,238.65,238.1,238.35,15372.0,222.2545,222.5436,222.0307,222.2638,15372.0
2022-05-26 11:30:00,238.53,239.13,238.27,238.95,8771.0,222.4317,222.9912,222.1892,222.8233,8771.0
2022-05-26 12:00:00,238.86,239.13,238.15,238.15,12051.0,222.7394,222.9912,222.0773,222.0773,12051.0
2022-05-26 12:30:00,238.2,238.64,237.9,238.47,10960.0,222.1239,222.5342,221.8442,222.3757,10960.0
2022-05-26 13:00:00,238.62,238.87,237.7,237.7,14130.0,222.5156,222.7487,221.6577,221.6577,14130.0
2022-05-26 13:30:00,237.8,238.09,237.48,238.02,9355.0,221.7509,222.0214,221.4525,221.9561,9355.0
2022-05-26 14:00:00,238.1,238.21,237.37,237.4,10080.0,222.0307,222.1333,221.35,221.3779,10080.0
2022-05-26 14:30:00,237.46,237.9,237.39,237.74,9503.0,221.4339,221.8442,221.3686,221.695,9503.0
2022-05-26 15:00:00,237.67,237.74,236.83,237.44,15289.0,221.6297,221.695,220.8464,221.4152,15289.0
2022-05-26 15:30:00,237.35,237.45,236.16,236.81,65131.0,221.3313,221.4246,220.2216,220.8278,65131.0
2022-05-27 09:30:00,237.83,238.05,235.79,237.78,43381.0,221.7789,221.9841,219.8766,221.7323,43381.0
2022-05-27 10:00:00,237.86,238.88,237.49,238.6,22975.0,221.8069,222.758,221.4619,222.4969,22975.0
2022-05-27 10:30:00,238.49,239.21,237.79,238.96,13492.0,222.3944,223.0658,221.7416,222.8326,13492.0
2022-05-27 11:00:00,239.12,239.14,238.39,238.58,14705.0,222.9819,223.0005,222.3011,222.4783,14705.0
2022-05-27 11:30:00,238.53,238.56,237.99,238.07,14006.0,222.4317,222.4596,221.9281,222.0027,14006.0
2022-05-27 12:00:00,238.16,238.61,237.68,238.45,16540.0,222.0866,222.5063,221.639,222.3571,16540.0
2022-05-27 12:30:00,238.46,238.94,238.22,238.76,15526.0,222.3664,222.814,222.1426,222.6461,15526.0
2022-05-27 13:00:00,238.78,239.23,238.45,238.63,18204.0,222.6648,223.0844,222.3571,222.5249,18204.0
2022-05-27 13:30:00,238.66,238.8,238.28,238.66,24163.0,222.5529,222.6834,222.1985,222.5529,24163.0
2022-05-27 14:00:00,238.74,239.09,238.43,238.81,16025.0,222.6275,222.9539,222.3384,222.6928,16025.0
2022-05-27 14:30:00,238.82,239.04,238.57,238.99,22730.0,222.7021,222.9073,222.469,222.8606,22730.0
2022-05-27 15:00:00,239.02,239.87,238.97,239.77,19022.0,222.8886,223.6812,222.842,223.588,19022.0
2022-05-27 15:30:00,239.75,240.94,239.54,240.92,85652.0,223.5693,224.679,223.3735,224.6604,85652.0
2022-05-31 09:30:00,238.71,239.63,237.39,237.89,86465.0,222.5995,223.4574,221.3686,221.8349,86465.0
2022-05-31 10:00:00,237.7,238.84,237.54,237.69,35406.0,221.6577,222.7207,221.5085,221.6484,35406.0
2022-05-31 10:30:00,237.67,238.57,237.58,238.28,27456.0,221.6297,222.469,221.5458,222.1985,27456.0
2022-05-31 11:00:00,238.15,238.21,237.27,237.33,23373.0,222.0773,222.1333,221.2567,221.3127,23373.0
2022-05-31 11:30:00,237.37,238.69,237.02,238.69,12507.0,221.35,222.5809,221.0236,222.5809,12507.0
2022-05-31 12:00:00,238.75,239.59,238.51,239.34,54734.0,222.6368,223.4201,222.413,223.187,54734.0
2022-05-31 12:30:00,239.32,240.32,239.26,239.94,15758.0,223.1684,224.1009,223.1124,223.7465,15758.0
2022-05-31 13:00:00,239.96,240.51,239.63,240.34,27075.0,223.7652,224.278,223.4574,224.1195,27075.0
2022-05-31 13:30:00,240.43,241.18,240.42,241.11,26910.0,224.2034,224.9028,224.1941,224.8375,26910.0
2022-05-31 14:00:00,241.04,241.33,240.67,241.0,23048.0,224.7723,225.0427,224.4272,224.735,23048.0
2022-05-31 14:30:00,240.91,241.33,240.6,241.33,33540.0,224.651,225.0427,224.362,225.0427,33540.0
2022-05-31 15:00:00,241.21,241.73,240.43,241.18,37483.0,224.9308,225.4157,224.2034,224.9028,37483.0
2022-05-31 15:30:00,241.07,241.68,240.14,240.91,145746.0,224.8002,225.3691,223.933,224.651,145746.0
2022-06-01 09:30:00,242.27,242.3,240.47,240.96,32197.0,225.9193,225.9472,224.2407,224.6977,32197.0
2022-06-01 10:00:00,241.03,241.11,239.99,240.45,69228.0,224.7629,224.8375,223.7931,224.2221,69228.0
2022-06-01 10:30:00,240.59,240.96,239.9,240.4,88480.0,224.3526,224.6977,223.7092,224.1755,88480.0
2022-06-01 11:00:00,240.46,240.74,239.61,239.89,46503.0,224.2314,224.4925,223.4388,223.6999,46503.0
2022-06-01 11:30:00,240.0,240.41,239.53,239.69,30700.0,223.8025,224.1848,223.3642,223.5134,30700.0
2022-06-01 12:00:00,239.65,240.39,239.59,240.03,12851.0,223.4761,224.1661,223.4201,223.8304,12851.0
2022-06-01 12:30:00,239.99,240.42,239.66,239.88,14793.0,223.7931,224.1941,223.4854,223.6906,14793.0
2022-06-01 13:00:00,239.86,240.51,239.85,240.33,11850.0,223.6719,224.278,223.6626,224.1102,11850.0
2022-06-01 13:30:00,240.3,241.1,240.3,240.71,19772.0,224.0822,224.8282,224.0822,224.4645,19772.0
2022-06-01 14:00:00,240.67,241.17,240.54,240.74,12583.0,224.4272,224.8935,224.306,224.4925,12583.0
2022-06-01 14:30:00,240.8,241.04,240.54,240.89,34867.0,224.5485,224.7723,224.306,224.6324,34867.0
2022-06-01 15:00:00,240.93,241.72,240.91,241.53,22407.0,224.6697,225.4064,224.651,225.2292,22407.0
2022-06-01 15:30:00,241.56,242.34,241.47,241.59,127382.0,225.2572,225.9845,225.1733,225.2852,127382.0
2022-06-02 09:30:00,240.64,241.73,238.46,238.98,75677.0,225.4435,226.4646,223.4011,223.8883,75677.0
2022-06-02 10:00:00,238.97,238.97,237.06,238.2,75335.0,223.8789,223.8789,222.0895,223.1575,75335.0
2022-06-02 10:30:00,238.31,238.38,236.8,237.08,42186.0,223.2606,223.3262,221.846,222.1083,42186.0
2022-06-02 11:00:00,237.26,237.43,236.17,236.4,70165.0,222.2769,222.4362,221.2557,221.4712,70165.0
2022-06-02 11:30:00,236.51,238.11,236.24,237.83,48023.0,221.5743,223.0732,221.3213,222.8109,48023.0
2022-06-02 12:00:00,238.0,238.85,237.91,238.81,31673.0,222.9702,223.7665,222.8859,223.729,31673.0
2022-06-02 12:30:00,238.76,238.76,237.64,237.88,35273.0,223.6822,223.6822,222.6329,222.8578,35273.0
2022-06-02 13:00:00,237.95,238.59,237.8,238.29,29784.0,222.9233,223.5229,222.7828,223.2419,29784.0
2022-06-02 13:30:00,238.41,238.92,237.84,238.56,25739.0,223.3543,223.8321,222.8203,223.4948,25739.0
2022-06-02 14:00:00,238.56,238.6,237.63,237.85,37045.0,223.4948,223.5323,222.6235,222.8297,37045.0
2022-06-02 14:30:00,237.79,238.28,237.7,237.75,13535.0,222.7734,223.2325,222.6891,222.736,13535.0
2022-06-02 15:00:00,237.85,239.1,237.85,239.09,30201.0,222.8297,224.0007,222.8297,223.9913,30201.0
2022-06-02 15:30:00,239.1,240.71,238.96,240.69,120887.0,224.0007,225.509,223.8696,225.4903,120887.0
2022-06-03 09:30:00,239.77,240.25,238.79,239.85,21313.0,224.6284,225.0781,223.7103,224.7034,21313.0
2022-06-03 10:00:00,239.93,242.31,239.8,241.75,19557.0,224.7783,227.008,224.6565,226.4834,19557.0
2022-06-03 10:30:00,241.72,242.91,241.25,242.33,23900.0,226.4553,227.5701,226.0149,227.0267,23900.0
2022-06-03 11:00:00,242.36,242.36,240.89,241.23,20185.0,227.0548,227.0548,225.6777,225.9962,20185.0
2022-06-03 11:30:00,241.19,242.02,241.06,241.45,18516.0,225.9587,226.7363,225.8369,226.2023,18516.0
2022-06-03 12:00:00,241.47,242.22,241.46,241.94,3804.0,226.221,226.9237,226.2117,226.6614,3804.0
2022-06-03 12:30:00,241.96,243.35,241.95,243.35,10144.0,226.6801,227.9823,226.6707,227.9823,10144.0
2022-06-03 13:00:00,243.43,243.69,243.1,243.36,14196.0,228.0573,228.3009,227.7481,227.9917,14196.0
2022-06-03 13:30:00,243.41,243.82,243.25,243.58,13157.0,228.0385,228.4226,227.8886,228.1978,13157.0
2022-06-03 14:00:00,243.48,243.94,243.29,243.78,9383.0,228.1041,228.5351,227.9261,228.3852,9383.0
2022-06-03 14:30:00,243.73,243.77,243.31,243.6,11919.0,228.3383,228.3758,227.9448,228.2165,11919.0
2022-06-03 15:00:00,243.62,243.66,243.06,243.61,20703.0,228.2353,228.2727,227.7106,228.2259,20703.0
2022-06-03 15:30:00,243.59,243.96,242.55,243.14,116792.0,228.2072,228.5538,227.2328,227.7856,116792.0
2022-06-06 09:30:00,243.63,243.89,241.83,242.59,35515.0,228.2446,228.4882,226.5583,227.2703,35515.0
2022-06-06 10:00:00,242.56,242.9,241.81,242.57,13554.0,227.2422,227.5607,226.5396,227.2516,13554.0
2022-06-06 10:30:00,242.71,244.82,242.53,244.53,16951.0,227.3827,229.3595,227.2141,229.0878,16951.0
2022-06-06 11:00:00,244.63,244.84,243.8,244.09,23964.0,229.1815,229.3782,228.4039,228.6756,23964.0
2022-06-06 11:30:00,244.21,244.93,244.19,244.31,6261.0,228.788,229.4625,228.7693,228.8817,6261.0
2022-06-06 12:00:00,244.43,244.43,243.2,243.22,7445.0,228.9941,228.9941,227.8418,227.8605,7445.0
2022-06-06 12:30:00,243.25,243.35,242.63,242.84,14122.0,227.8886,227.9823,227.3078,227.5045,14122.0
2022-06-06 13:00:00,242.81,242.89,242.24,242.24,17814.0,227.4764,227.5514,226.9424,226.9424,17814.0
2022-06-06 13:30:00,242.18,242.51,241.92,242.15,12586.0,226.8862,227.1954,226.6426,226.8581,12586.0
2022-06-06 14:00:00,242.09,242.26,240.82,240.98,11417.0,226.8019,226.9612,225.6121,225.762,11417.0
2022-06-06 14:30:00,240.9,241.4,240.8,241.21,10525.0,225.687,226.1555,225.5934,225.9775,10525.0
2022-06-06 15:00:00,241.16,241.42,240.75,241.05,18010.0,225.9306,226.1742,225.5465,225.8276,18010.0
2022-06-06 15:30:00,241.08,241.65,240.98,241.07,50453.0,225.8557,226.3897,225.762,225.8463,50453.0
2022-06-07 09:30:00,239.82,240.91,238.9,240.46,30946.0,224.6752,225.6964,223.8133,225.2748,30946.0
2022-06-07 10:00:00,240.3,240.73,239.42,239.78,13110.0,225.1249,225.5278,224.3005,224.6378,13110.0
2022-06-07 10:30:00,239.96,241.41,239.93,241.39,13713.0,224.8064,226.1648,224.7783,226.1461,13713.0
2022-06-07 11:00:00,241.39,242.0,241.02,241.02,14393.0,226.1461,226.7176,225.7995,225.7995,14393.0
2022-06-07 11:30:00,241.32,241.47,240.74,240.95,19074.0,226.0805,226.221,225.5371,225.7339,19074.0
2022-06-07 12:00:00,240.97,241.99,240.67,241.91,11420.0,225.7526,226.7082,225.4716,226.6333,11420.0
2022-06-07 12:30:00,241.82,243.6,241.71,243.51,16213.0,226.5489,228.2165,226.4459,228.1322,16213.0
2022-06-07 13:00:00,243.58,244.3,243.56,244.17,7468.0,228.1978,228.8723,228.1791,228.7505,7468.0
2022-06-07 13:30:00,244.24,244.24,243.78,244.12,11966.0,228.8161,228.8161,228.3852,228.7037,11966.0
2022-06-07 14:00:00,244.03,245.33,244.01,245.16,12956.0,228.6194,229.8373,228.6006,229.678,12956.0
2022-06-07 14:30:00,245.29,246.97,245.14,246.84,60818.0,229.7998,231.3737,229.6593,231.2519,60818.0
2022-06-07 15:00:00,246.84,247.34,245.75,245.93,31824.0,231.2519,231.7204,230.2308,230.3994,31824.0
2022-06-07 15:30:00,245.88,247.17,245.85,246.35,68336.0,230.3526,231.5611,230.3244,230.7929,68336.0
2022-06-08 09:30:00,245.46,246.7,244.64,246.02,33846.0,229.9591,231.1208,229.1909,230.4837,33846.0
2022-06-08 10:00:00,246.02,246.82,245.82,246.18,47167.0,230.4837,231.2332,230.2963,230.6336,47167.0
2022-06-08 10:30:00,246.06,246.19,244.04,244.04,18339.0,230.5212,230.643,228.6287,228.6287,18339.0
2022-06-08 11:00:00,244.21,245.45,243.96,245.31,18960.0,228.788,229.9497,228.5538,229.8185,18960.0
2022-06-08 11:30:00,245.33,245.33,244.44,245.19,29537.0,229.8373,229.8373,229.0035,229.7061,29537.0
2022-06-08 12:00:00,245.24,245.89,244.86,245.29,12946.0,229.753,230.3619,229.397,229.7998,12946.0
2022-06-08 12:30:00,245.37,245.44,244.19,245.07,16197.0,229.8748,229.9403,228.7693,229.5937,16197.0
2022-06-08 13:00:00,245.19,246.07,244.77,245.53,13973.0,229.7061,230.5306,229.3126,230.0247,13973.0
2022-06-08 13:30:00,245.46,245.56,244.56,244.71,35814.0,229.9591,230.0528,229.1159,229.2564,35814.0
2022-06-08 14:00:00,244.69,245.32,244.61,245.02,51326.0,229.2377,229.8279,229.1628,229.5469,51326.0
2022-06-08 14:30:00,245.01,245.14,244.19,244.6,69118.0,229.5375,229.6593,228.7693,229.1534,69118.0
2022-06-08 15:00:00,244.71,245.14,244.13,244.94,43505.0,229.2564,229.6593,228.7131,229.4719,43505.0
2022-06-08 15:30:00,245.02,245.17,244.21,244.58,150055.0,229.5469,229.6874,228.788,229.1346,150055.0
2022-06-09 09:30:00,244.0,245.14,243.24,244.97,24953.0,228.5913,229.6593,227.8793,229.5,24953.0
2022-06-09 10:00:00,245.02,245.62,243.88,243.96,18697.0,229.5469,230.109,228.4789,228.5538,18697.0
2022-06-09 10:30:00,244.11,244.42,243.68,243.76,20701.0,228.6943,228.9848,228.2915,228.3664,20701.0
2022-06-09 11:00:00,243.9,244.1,242.85,243.45,29905.0,228.4976,228.685,227.5139,228.076,29905.0
2022-06-09 11:30:00,243.39,243.98,242.78,243.47,21260.0,228.0198,228.5725,227.4483,228.0947,21260.0
2022-06-09 12:00:00,243.34,243.52,243.0,243.29,16800.0,227.973,228.1416,227.6544,227.9261,16800.0
2022-06-09 12:30:00,243.38,243.94,243.3,243.79,17569.0,228.0104,228.5351,227.9355,228.3945,17569.0
2022-06-09 13:00:00,243.73,244.1,243.12,243.53,18255.0,228.3383,228.685,227.7668,228.151,18255.0
2022-06-09 13:30:00,243.55,243.63,242.99,243.56,17382.0,228.1697,228.2446,227.6451,228.1791,17382.0
2022-06-09 14:00:00,243.66,243.87,243.22,243.63,20053.0,228.2727,228.4695,227.8605,228.2446,20053.0
2022-06-09 14:30:00,243.61,244.2,243.2,243.76,21733.0,228.2259,228.7786,227.8418,228.3664,21733.0
2022-06-09 15:00:00,243.74,244.28,243.26,243.53,45863.0,228.3477,228.8536,227.898,228.151,45863.0
2022-06-09 15:30:00,243.57,243.9,240.48,240.56,136198.0,228.1884,228.4976,225.2936,225.3685,136198.0
2022-06-10 09:30:00,239.65,239.65,237.2,239.25,42273.0,224.516,224.516,222.2207,224.1412,42273.0
2022-06-10 10:00:00,239.37,239.47,237.22,237.62,38492.0,224.2537,224.3473,222.2394,222.6142,38492.0
2022-06-10 10:30:00,237.71,239.97,237.32,238.68,27734.0,222.6985,224.8158,222.3331,223.6072,27734.0
2022-06-10 11:00:00,238.64,239.47,238.2,238.48,15168.0,223.5698,224.3473,223.1575,223.4199,15168.0
2022-06-10 11:30:00,238.36,238.98,238.31,238.88,21003.0,223.3074,223.8883,223.2606,223.7946,21003.0
2022-06-10 12:00:00,238.83,240.02,238.75,239.18,15909.0,223.7478,224.8626,223.6728,224.0757,15909.0
2022-06-10 12:30:00,239.3,239.75,239.02,239.51,23341.0,224.1881,224.6097,223.9258,224.3848,23341.0
2022-06-10 13:00:00,239.35,239.73,238.65,239.73,20935.0,224.2349,224.5909,223.5791,224.5909,20935.0
2022-06-10 13:30:00,239.5,240.27,239.49,239.98,25866.0,224.3755,225.0968,224.3661,224.8251,25866.0
2022-06-10 14:00:00,239.97,240.57,239.72,240.16,22879.0,224.8158,225.3779,224.5816,224.9938,22879.0
2022-06-10 14:30:00,240.23,240.9,239.96,240.71,19087.0,225.0594,225.687,224.8064,225.509,19087.0
2022-06-10 15:00:00,240.74,241.45,240.23,241.32,29840.0,225.5371,226.2023,225.0594,226.0805,29840.0
2022-06-10 15:30:00,241.22,241.71,240.24,240.37,173469.0,225.9868,226.4459,225.0687,225.1905,173469.0
2022-06-13 09:30:00,237.08,237.18,233.31,233.98,62644.0,222.1083,222.202,218.5764,219.204,62644.0
2022-06-13 10:00:00,234.1,234.4,232.51,233.31,67220.0,219.3165,219.5975,217.8269,218.5764,67220.0
2022-06-13 10:30:00,233.4,234.51,233.29,234.16,34191.0,218.6607,219.7006,218.5576,219.3727,34191.0
2022-06-13 11:00:00,233.87,235.06,233.87,234.67,44504.0,219.101,220.2158,219.101,219.8505,44504.0
2022-06-13 11:30:00,234.47,235.75,234.4,235.66,36579.0,219.6631,220.8623,219.5975,220.778,36579.0
2022-06-13 12:00:00,235.64,237.0,235.06,235.18,17162.0,220.7592,222.0333,220.2158,220.3283,17162.0
2022-06-13 12:30:00,235.05,235.79,234.83,235.08,18657.0,220.2065,220.8997,220.0004,220.2346,18657.0
2022-06-13 13:00:00,235.19,235.34,234.62,234.86,18586.0,220.3376,220.4782,219.8036,220.0285,18586.0
2022-06-13 13:30:00,234.95,236.39,234.13,236.03,19070.0,220.1128,221.4619,219.3446,221.1246,19070.0
2022-06-13 14:00:00,235.88,236.31,235.36,236.13,27396.0,220.9841,221.3869,220.4969,221.2183,27396.0
2022-06-13 14:30:00,236.13,236.59,235.51,235.79,46633.0,221.2183,221.6492,220.6374,220.8997,46633.0
2022-06-13 15:00:00,235.8,235.9,233.84,233.93,36286.0,220.9091,221.0028,219.0729,219.1572,36286.0
2022-06-13 15:30:00,233.84,233.85,232.0,233.25,107335.0,219.0729,219.0823,217.3491,218.5201,107335.0
2022-06-14 09:30:00,232.48,233.12,231.48,231.78,53901.0,217.7988,218.3984,216.8619,217.143,53901.0
2022-06-14 10:00:00,231.73,231.9,230.01,230.41,34720.0,217.0961,217.2554,215.4848,215.8595,34720.0
2022-06-14 10:30:00,230.37,230.45,228.06,229.8,27925.0,215.822,215.897,213.6579,215.288,27925.0
2022-06-14 11:00:00,229.9,230.01,227.22,227.78,37065.0,215.3817,215.4848,212.8709,213.3956,37065.0
2022-06-14 11:30:00,227.6,228.22,226.73,228.03,29763.0,213.2269,213.8078,212.4119,213.6298,29763.0
2022-06-14 12:00:00,227.99,228.11,227.19,227.44,28791.0,213.5923,213.7047,212.8428,213.077,28791.0
2022-06-14 12:30:00,227.33,227.42,226.77,227.11,26317.0,212.974,213.0583,212.4494,212.7679,26317.0
2022-06-14 13:00:00,227.12,228.02,226.72,227.25,22360.0,212.7773,213.6204,212.4025,212.899,22360.0
2022-06-14 13:30:00,227.25,228.02,227.02,227.6,33927.0,212.899,213.6204,212.6836,213.2269,33927.0
2022-06-14 14:00:00,227.6,228.14,227.06,227.3,30458.0,213.2269,213.7328,212.721,212.9459,30458.0
2022-06-14 14:30:00,226.93,227.29,226.01,226.37,30180.0,212.5993,212.9365,211.7374,212.0746,30180.0
2022-06-14 15:00:00,226.27,226.71,225.15,225.97,34270.0,211.9809,212.3931,210.9317,211.6999,34270.0
2022-06-14 15:30:00,226.0,227.19,225.99,227.03,108099.0,211.728,212.8428,211.7186,212.6929,108099.0
2022-06-15 09:30:00,227.87,229.02,227.05,227.77,42298.0,213.4799,214.5573,212.7117,213.3862,42298.0
2022-06-15 10:00:00,227.89,228.94,227.16,228.46,33016.0,213.4986,214.4823,212.8147,214.0326,33016.0
2022-06-15 10:30:00,228.47,228.47,226.37,226.5,23883.0,214.042,214.042,212.0746,212.1964,23883.0
2022-06-15 11:00:00,226.23,226.54,224.9,225.39,17772.0,211.9435,212.2339,210.6975,211.1565,17772.0
2022-06-15 11:30:00,225.38,226.19,225.26,226.08,17129.0,211.1471,211.906,211.0347,211.8029,17129.0
2022-06-15 12:00:00,226.02,226.55,225.72,226.42,13530.0,211.7467,212.2433,211.4657,212.1215,13530.0
2022-06-15 12:30:00,226.4,226.63,225.31,225.41,17101.0,212.1027,212.3182,211.0816,211.1752,17101.0
2022-06-15 13:00:00,225.54,225.78,225.02,225.34,16773.0,211.297,211.5219,210.8099,211.1097,16773.0
2022-06-15 13:30:00,225.36,225.36,224.35,225.34,27800.0,211.1284,211.1284,210.1822,211.1097,27800.0
2022-06-15 14:00:00,225.0,225.76,223.75,224.38,37731.0,210.7911,211.5031,209.6201,210.2103,37731.0
2022-06-15 14:30:00,224.3,227.26,222.5,225.57,42276.0,210.1353,212.9084,208.449,211.3251,42276.0
2022-06-15 15:00:00,225.73,227.35,225.56,227.35,24598.0,211.475,212.9927,211.3158,212.9927,24598.0
2022-06-15 15:30:00,227.27,227.93,226.02,226.69,111906.0,212.9178,213.5361,211.7467,212.3744,111906.0
2022-06-16 09:30:00,224.98,225.5,223.27,225.18,36663.0,210.7724,211.2596,209.1704,210.9598,36663.0
2022-06-16 10:00:00,225.02,226.27,224.55,226.27,36393.0,210.8099,211.9809,210.3696,211.9809,36393.0
2022-06-16 10:30:00,225.98,225.98,222.05,222.22,27284.0,211.7092,211.7092,208.0274,208.1867,27284.0
2022-06-16 11:00:00,222.25,223.98,221.74,223.79,21316.0,208.2148,209.8355,207.737,209.6575,21316.0
2022-06-16 11:30:00,223.79,223.91,223.13,223.74,14826.0,209.6575,209.77,209.0392,209.6107,14826.0
2022-06-16 12:00:00,223.83,223.83,222.81,223.17,17917.0,209.695,209.695,208.7394,209.0767,17917.0
2022-06-16 12:30:00,223.21,223.3,222.18,222.36,18082.0,209.1142,209.1985,208.1492,208.3179,18082.0
2022-06-16 13:00:00,222.43,223.81,222.43,223.67,14830.0,208.3834,209.6763,208.3834,209.5451,14830.0
2022-06-16 13:30:00,223.58,223.74,222.76,222.77,15489.0,209.4608,209.6107,208.6926,208.702,15489.0
2022-06-16 14:00:00,222.72,223.34,222.69,222.85,30187.0,208.6551,209.236,208.627,208.7769,30187.0
2022-06-16 14:30:00,222.77,223.08,221.42,221.58,21996.0,208.702,208.9924,207.4372,207.5871,21996.0
2022-06-16 15:00:00,221.71,223.17,221.71,222.74,44863.0,207.7089,209.0767,207.7089,208.6739,44863.0
2022-06-16 15:30:00,222.74,222.86,221.29,222.33,98986.0,208.6739,208.7863,207.3154,208.2897,98986.0
2022-06-17 09:30:00,222.27,223.77,220.92,223.06,241270.0,208.2335,209.6388,206.9688,208.9736,241270.0
2022-06-17 10:00:00,223.19,223.27,220.17,220.22,28591.0,209.0954,209.1704,206.2662,206.313,28591.0
2022-06-17 10:30:00,220.33,220.6,217.78,218.7,33032.0,206.416,206.669,204.0271,204.889,33032.0
2022-06-17 11:00:00,218.9,220.94,218.52,220.51,28754.0,205.0764,206.9875,204.7204,206.5847,28754.0
2022-06-17 11:30:00,220.49,221.02,219.66,220.0,41949.0,206.5659,207.0625,205.7884,206.1069,41949.0
2022-06-17 12:00:00,219.56,220.05,218.93,219.62,25409.0,205.6947,206.1537,205.1045,205.7509,25409.0
2022-06-17 12:30:00,219.61,219.82,218.75,219.8,20361.0,205.7415,205.9383,204.9358,205.9195,20361.0
2022-06-17 13:00:00,219.65,221.55,219.65,219.95,26193.0,205.779,207.559,205.779,206.06,26193.0
2022-06-17 13:30:00,219.96,220.3,219.47,219.93,25731.0,206.0694,206.3879,205.6104,206.0413,25731.0
2022-06-17 14:00:00,219.96,221.19,219.92,220.34,24267.0,206.0694,207.2217,206.0319,206.4254,24267.0
2022-06-17 14:30:00,220.4,221.46,220.1,220.74,27469.0,206.4816,207.4747,206.2006,206.8002,27469.0
2022-06-17 15:00:00,220.73,221.23,220.06,220.93,38117.0,206.7908,207.2592,206.1631,206.9782,38117.0
2022-06-17 15:30:00,220.99,222.74,220.56,221.49,180232.0,207.0344,208.6739,206.6315,207.5028,180232.0
2022-06-21 09:30:00,224.14,227.09,223.36,226.59,44587.0,209.9854,212.7492,209.2547,212.2807,44587.0
2022-06-21 10:00:00,226.74,227.48,226.16,227.04,39700.0,212.4213,213.1145,211.8779,212.7023,39700.0
2022-06-21 10:30:00,227.49,227.73,226.8,227.7,54091.0,213.1239,213.3487,212.4775,213.3206,54091.0
2022-06-21 11:00:00,227.83,228.1,227.18,227.73,19669.0,213.4424,213.6954,212.8335,213.3487,19669.0
2022-06-21 11:30:00,227.73,228.04,227.27,227.49,26123.0,213.3487,213.6392,212.9178,213.1239,26123.0
2022-06-21 12:00:00,227.56,227.95,227.32,227.78,36607.0,213.1895,213.5548,212.9646,213.3956,36607.0
2022-06-21 12:30:00,227.79,227.87,227.51,227.77,34661.0,213.4049,213.4799,213.1426,213.3862,34661.0
2022-06-21 13:00:00,227.74,229.06,227.7,228.52,23200.0,213.3581,214.5947,213.3206,214.0888,23200.0
2022-06-21 13:30:00,228.53,228.85,228.35,228.61,8797.0,214.0982,214.398,213.9296,214.1732,8797.0
2022-06-21 14:00:00,228.78,229.81,228.57,229.47,9426.0,214.3324,215.2974,214.1357,214.9789,9426.0
2022-06-21 14:30:00,229.41,230.24,229.29,230.12,9828.0,214.9226,215.7002,214.8102,215.5878,9828.0
2022-06-21 15:00:00,230.18,230.28,229.78,230.05,10277.0,215.644,215.7377,215.2693,215.5222,10277.0
2022-06-21 15:30:00,230.0,230.22,229.44,229.6,58519.0,215.4754,215.6815,214.9507,215.1006,58519.0
2022-06-22 09:30:00,226.32,229.54,226.03,228.56,64950.0,212.0278,215.0444,211.7561,214.1263,64950.0
2022-06-22 10:00:00,228.54,230.75,227.95,230.44,21960.0,214.1076,216.178,213.5548,215.8876,21960.0
2022-06-22 10:30:00,230.41,230.95,229.73,230.31,19572.0,215.8595,216.3654,215.2224,215.7658,19572.0
2022-06-22 11:00:00,230.34,230.72,229.25,230.46,12174.0,215.7939,216.1499,214.7727,215.9063,12174.0
2022-06-22 11:30:00,230.52,230.87,230.13,230.3,13451.0,215.9625,216.2904,215.5972,215.7564,13451.0
2022-06-22 12:00:00,230.37,230.65,229.52,230.08,12802.0,215.822,216.0843,215.0257,215.5503,12802.0
2022-06-22 12:30:00,230.1,230.48,229.98,230.45,13815.0,215.5691,215.9251,215.4566,215.897,13815.0
2022-06-22 13:00:00,230.49,231.18,230.16,231.13,11498.0,215.9344,216.5809,215.6253,216.534,11498.0
2022-06-22 13:30:00,231.15,231.7,230.44,231.12,37369.0,216.5528,217.068,215.8876,216.5247,37369.0
2022-06-22 14:00:00,231.3,232.31,231.09,231.14,25074.0,216.6933,217.6395,216.4965,216.5434,25074.0
2022-06-22 14:30:00,231.08,231.77,230.46,231.53,38636.0,216.4872,217.1336,215.9063,216.9088,38636.0
2022-06-22 15:00:00,231.54,231.68,230.68,230.97,33420.0,216.9181,217.0493,216.1124,216.3841,33420.0
2022-06-22 15:30:00,230.96,231.15,229.57,229.57,55464.0,216.3748,216.5528,215.0725,215.0725,55464.0
2022-06-23 09:30:00,229.96,231.9,229.96,231.24,26344.0,215.4379,217.2554,215.4379,216.6371,26344.0
2022-06-23 10:00:00,231.56,231.61,229.97,230.29,17852.0,216.9369,216.9837,215.4473,215.7471,17852.0
2022-06-23 10:30:00,230.19,230.91,229.93,230.59,16096.0,215.6534,216.3279,215.4098,216.0281,16096.0
2022-06-23 11:00:00,230.5,230.58,228.59,228.62,12164.0,215.9438,216.0188,214.1544,214.1825,12164.0
2022-06-23 11:30:00,228.72,228.72,227.23,227.23,16090.0,214.2762,214.2762,212.8803,212.8803,16090.0
2022-06-23 12:00:00,227.29,227.67,226.76,226.77,11263.0,212.9365,213.2925,212.44,212.4494,11263.0
2022-06-23 12:30:00,226.84,227.69,226.29,227.24,10779.0,212.5149,213.3113,211.9997,212.8897,10779.0
2022-06-23 13:00:00,227.15,227.56,226.81,226.81,6941.0,212.8054,213.1895,212.4868,212.4868,6941.0
2022-06-23 13:30:00,226.89,227.06,226.52,226.7,8794.0,212.5618,212.721,212.2151,212.3838,8794.0
2022-06-23 14:00:00,226.64,226.83,226.12,226.65,11828.0,212.3276,212.5056,211.8404,212.3369,11828.0
2022-06-23 14:30:00,226.65,226.88,226.43,226.88,11052.0,212.3369,212.5524,212.1308,212.5524,11052.0
2022-06-23 15:00:00,226.88,227.82,226.61,227.82,18444.0,212.5524,213.4331,212.2995,213.4331,18444.0
2022-06-23 15:30:00,227.81,228.61,227.72,228.29,58660.0,213.4237,214.1732,213.3394,213.8734,58660.0
2022-06-24 09:30:00,230.16,230.95,228.49,228.74,26649.0,215.6253,216.3654,214.0607,214.295,26649.0
2022-06-24 10:00:00,228.98,230.99,228.88,229.96,20011.0,214.5198,216.4029,214.4261,215.4379,20011.0
2022-06-24 10:30:00,230.1,230.94,229.79,230.94,9772.0,215.5691,216.356,215.2786,216.356,9772.0
2022-06-24 11:00:00,230.8,231.52,230.8,231.33,13782.0,216.2249,216.8994,216.2249,216.7214,13782.0
2022-06-24 11:30:00,231.38,231.8,230.98,231.39,11060.0,216.7682,217.1617,216.3935,216.7776,11060.0
2022-06-24 12:00:00,231.48,232.25,231.41,232.12,9803.0,216.8619,217.5833,216.7963,217.4615,9803.0
2022-06-24 12:30:00,232.31,232.42,231.87,232.09,10310.0,217.6395,217.7426,217.2273,217.4334,10310.0
2022-06-24 13:00:00,232.05,232.79,232.05,232.65,8447.0,217.3959,218.0892,217.3959,217.958,8447.0
2022-06-24 13:30:00,232.7,233.01,232.37,232.37,11399.0,218.0049,218.2953,217.6957,217.6957,11399.0
2022-06-24 14:00:00,232.49,232.68,232.2,232.45,12419.0,217.8081,217.9861,217.5365,217.7707,12419.0
2022-06-24 14:30:00,232.48,233.39,232.44,233.39,9548.0,217.7988,218.6513,217.7613,218.6513,9548.0
2022-06-24 15:00:00,233.43,233.93,233.33,233.74,20235.0,218.6888,219.1572,218.5951,218.9792,20235.0
2022-06-24 15:30:00,233.61,233.97,233.07,233.83,92659.0,218.8574,219.1947,218.3515,219.0635,92659.0
2022-06-27 09:30:00,233.99,234.74,233.02,233.9,22128.0,219.2134,219.916,218.3047,219.1291,22128.0
2022-06-27 10:00:00,233.9,235.97,233.78,235.25,19088.0,219.1291,221.0684,219.0167,220.3938,19088.0
2022-06-27 10:30:00,235.26,236.65,235.03,236.03,12048.0,220.4032,221.7054,220.1877,221.1246,12048.0
2022-06-27 11:00:00,235.8,237.46,235.69,237.38,26167.0,220.9091,222.4643,220.8061,222.3893,26167.0
2022-06-27 11:30:00,237.28,238.49,237.15,238.39,34256.0,222.2956,223.4292,222.1739,223.3356,34256.0
2022-06-27 12:00:00,238.33,238.48,237.08,237.08,18697.0,223.2793,223.4199,222.1083,222.1083,18697.0
2022-06-27 12:30:00,237.16,237.85,236.88,237.37,16962.0,222.1832,222.8297,221.9209,222.38,16962.0
2022-06-27 13:00:00,237.49,237.49,236.58,236.71,14773.0,222.4924,222.4924,221.6399,221.7616,14773.0
2022-06-27 13:30:00,236.71,236.72,236.17,236.3,12682.0,221.7616,221.771,221.2557,221.3775,12682.0
2022-06-27 14:00:00,236.23,236.99,236.02,236.62,24655.0,221.312,222.024,221.1152,221.6773,24655.0
2022-06-27 14:30:00,236.69,237.1,236.3,236.3,10793.0,221.7429,222.127,221.3775,221.3775,10793.0
2022-06-27 15:00:00,236.14,236.89,236.1,236.69,15335.0,221.2276,221.9303,221.1902,221.7429,15335.0
2022-06-27 15:30:00,236.68,236.98,236.24,236.95,73799.0,221.7335,222.0146,221.3213,221.9865,73799.0
2022-06-28 09:30:00,237.19,240.68,237.19,240.31,38885.0,222.2113,225.4809,222.2113,225.1343,38885.0
2022-06-28 10:00:00,240.4,240.41,238.81,238.81,25368.0,225.2186,225.228,223.729,223.729,25368.0
2022-06-28 10:30:00,238.79,239.39,238.14,239.27,23164.0,223.7103,224.2724,223.1013,224.16,23164.0
2022-06-28 11:00:00,239.25,239.33,237.99,238.34,27896.0,224.1412,224.2162,222.9608,223.2887,27896.0
2022-06-28 11:30:00,238.19,238.5,237.47,237.71,34444.0,223.1482,223.4386,222.4736,222.6985,34444.0
2022-06-28 12:00:00,237.66,238.92,237.42,238.92,22850.0,222.6516,223.8321,222.4268,223.8321,22850.0
2022-06-28 12:30:00,238.76,239.78,238.19,238.58,82960.0,223.6822,224.6378,223.1482,223.5136,82960.0
2022-06-28 13:00:00,238.55,238.6,236.42,236.93,28182.0,223.4854,223.5323,221.49,221.9677,28182.0
2022-06-28 13:30:00,236.87,237.3,236.49,236.82,18743.0,221.9115,222.3144,221.5555,221.8647,18743.0
2022-06-28 14:00:00,237.01,237.16,236.13,236.21,22145.0,222.0427,222.1832,221.2183,221.2932,22145.0
2022-06-28 14:30:00,236.3,236.7,235.89,236.53,16370.0,221.3775,221.7523,220.9934,221.593,16370.0
2022-06-28 15:00:00,236.56,237.05,236.26,236.37,22285.0,221.6211,222.0802,221.3401,221.4431,22285.0
2022-06-28 15:30:00,236.31,236.48,235.27,236.01,74742.0,221.3869,221.5462,220.4126,221.1058,74742.0
2022-06-29 09:30:00,237.5,237.5,235.25,236.26,20721.0,222.5018,222.5018,220.3938,221.3401,20721.0
2022-06-29 10:00:00,236.52,236.85,235.75,236.2,17304.0,221.5836,221.8928,220.8623,221.2838,17304.0
2022-06-29 10:30:00,236.29,236.67,235.69,236.45,15741.0,221.3682,221.7242,220.8061,221.5181,15741.0
2022-06-29 11:00:00,236.49,236.63,234.74,235.72,17044.0,221.5555,221.6867,219.916,220.8342,17044.0
2022-06-29 11:30:00,235.44,236.12,235.29,235.66,11393.0,220.5718,221.2089,220.4313,220.778,11393.0
2022-06-29 12:00:00,235.66,236.44,235.59,235.98,16658.0,220.778,221.5087,220.7124,221.0777,16658.0
2022-06-29 12:30:00,235.97,236.75,235.93,236.41,15545.0,221.0684,221.7991,221.0309,221.4806,15545.0
2022-06-29 13:00:00,236.41,237.01,236.18,236.88,12341.0,221.4806,222.0427,221.2651,221.9209,12341.0
2022-06-29 13:30:00,236.72,237.5,236.54,237.5,9482.0,221.771,222.5018,221.6024,222.5018,9482.0
2022-06-29 14:00:00,237.42,237.73,237.08,237.47,11383.0,222.4268,222.7172,222.1083,222.4736,11383.0
2022-06-29 14:30:00,237.57,237.74,237.22,237.42,23407.0,222.5673,222.7266,222.2394,222.4268,23407.0
2022-06-29 15:00:00,237.47,237.98,237.06,237.96,21670.0,222.4736,222.9514,222.0895,222.9327,21670.0
2022-06-29 15:30:00,237.86,238.0,237.26,237.69,77714.0,222.839,222.9702,222.2769,222.6798,77714.0
2022-06-30 09:30:00,236.78,237.51,235.55,236.35,26457.0,221.8272,222.5111,220.6749,221.4244,26457.0
2022-06-30 10:00:00,236.36,237.44,235.45,236.8,34722.0,221.4337,222.4455,220.5812,221.846,34722.0
2022-06-30 10:30:00,236.78,239.26,236.77,238.48,47666.0,221.8272,224.1506,221.8179,223.4199,47666.0
2022-06-30 11:00:00,238.41,239.08,238.01,238.82,22289.0,223.3543,223.982,222.9795,223.7384,22289.0
2022-06-30 11:30:00,238.55,238.66,237.57,238.21,17585.0,223.4854,223.5885,222.5673,223.1669,17585.0
2022-06-30 12:00:00,238.01,239.29,238.0,239.29,12369.0,222.9795,224.1787,222.9702,224.1787,12369.0
2022-06-30 12:30:00,239.36,240.81,239.24,240.73,27083.0,224.2443,225.6027,224.1319,225.5278,27083.0
2022-06-30 13:00:00,240.81,240.9,239.9,240.32,17805.0,225.6027,225.687,224.7502,225.1437,17805.0
2022-06-30 13:30:00,240.36,241.23,240.27,241.04,25200.0,225.1811,225.9962,225.0968,225.8182,25200.0
2022-06-30 14:00:00,240.98,241.38,240.52,241.13,40468.0,225.762,226.1367,225.331,225.9025,40468.0
2022-06-30 14:30:00,241.12,241.29,239.88,240.19,29247.0,225.8931,226.0524,224.7315,225.0219,29247.0
2022-06-30 15:00:00,240.22,240.93,239.42,240.77,27259.0,225.05,225.7151,224.3005,225.5653,27259.0
2022-06-30 15:30:00,241.05,241.9,240.7,241.9,142357.0,225.8276,226.6239,225.4997,226.6239,142357.0
2022-07-01 09:30:00,242.14,243.44,241.26,241.26,37697.0,226.8487,228.0666,226.0243,226.0243,37697.0
2022-07-01 10:00:00,241.55,241.55,238.54,238.67,17116.0,226.296,226.296,223.4761,223.5979,17116.0
2022-07-01 10:30:00,238.68,240.12,238.68,239.83,17865.0,223.6072,224.9563,223.6072,224.6846,17865.0
2022-07-01 11:00:00,239.81,241.02,239.66,240.45,12025.0,224.6659,225.7995,224.5253,225.2655,12025.0
2022-07-01 11:30:00,240.6,241.02,239.62,239.7,11118.0,225.406,225.7995,224.4879,224.5628,11118.0
2022-07-01 12:00:00,239.86,240.35,239.57,240.14,23162.0,224.7127,225.1718,224.441,224.975,23162.0
2022-07-01 12:30:00,240.29,240.99,239.96,240.73,13049.0,225.1156,225.7714,224.8064,225.5278,13049.0
2022-07-01 13:00:00,240.81,241.12,240.45,240.98,9199.0,225.6027,225.8931,225.2655,225.762,9199.0
2022-07-01 13:30:00,241.1,242.32,240.98,241.96,15710.0,225.8744,227.0174,225.762,226.6801,15710.0
2022-07-01 14:00:00,241.95,242.8,241.5,242.62,17589.0,226.6707,227.4671,226.2492,227.2984,17589.0
2022-07-01 14:30:00,242.69,243.28,242.69,243.28,10099.0,227.364,227.9167,227.364,227.9167,10099.0
2022-07-01 15:00:00,243.31,244.33,242.98,243.62,21853.0,227.9448,228.9004,227.6357,228.2353,21853.0
2022-07-01 15:30:00,243.75,244.64,242.92,243.21,55039.0,228.3571,229.1909,227.5795,227.8512,55039.0
2022-07-05 09:30:00,239.85,240.9,232.88,232.89,38764.0,224.7034,225.687,218.1735,218.1829,38764.0
2022-07-05 10:00:00,232.59,232.66,230.12,230.27,29558.0,217.9018,217.9674,215.5878,215.7283,29558.0
2022-07-05 10:30:00,230.18,230.48,228.05,228.72,34267.0,215.644,215.9251,213.6485,214.2762,34267.0
2022-07-05 11:00:00,228.61,229.85,228.42,229.23,37417.0,214.1732,215.3349,213.9952,214.754,37417.0
2022-07-05 11:30:00,229.26,229.73,228.5,228.5,20654.0,214.7821,215.2224,214.0701,214.0701,20654.0
2022-07-05 12:00:00,228.58,229.17,227.26,228.29,12892.0,214.1451,214.6978,212.9084,213.8734,12892.0
2022-07-05 12:30:00,228.11,228.43,227.79,228.3,8881.0,213.7047,214.0045,213.4049,213.8827,8881.0
2022-07-05 13:00:00,228.53,228.98,228.09,228.24,13088.0,214.0982,214.5198,213.686,213.8265,13088.0
2022-07-05 13:30:00,228.23,228.85,228.0,228.54,11017.0,213.8172,214.398,213.6017,214.1076,11017.0
2022-07-05 14:00:00,228.48,230.3,228.48,230.24,22249.0,214.0514,215.7564,214.0514,215.7002,22249.0
2022-07-05 14:30:00,230.3,230.56,229.48,229.69,17449.0,215.7564,216.0,214.9882,215.185,17449.0
2022-07-05 15:00:00,229.66,231.13,229.44,231.0,28031.0,215.1569,216.534,214.9507,216.4122,28031.0
2022-07-05 15:30:00,230.97,231.57,230.6,231.21,124355.0,216.3841,216.9462,216.0375,216.609,124355.0
2022-07-06 09:30:00,232.1,233.99,232.1,233.17,69759.0,217.4428,219.2134,217.4428,218.4452,69759.0
2022-07-06 10:00:00,233.24,235.54,233.03,234.73,26145.0,218.5108,220.6655,218.314,219.9067,26145.0
2022-07-06 10:30:00,234.72,234.77,233.01,233.9,35300.0,219.8973,219.9442,218.2953,219.1291,35300.0
2022-07-06 11:00:00,233.74,234.37,233.04,234.33,26079.0,218.9792,219.5694,218.3234,219.5319,26079.0
2022-07-06 11:30:00,234.23,235.24,233.87,234.28,21204.0,219.4383,220.3845,219.101,219.4851,21204.0
2022-07-06 12:00:00,234.51,234.51,233.14,233.35,15223.0,219.7006,219.7006,218.4171,218.6138,15223.0
2022-07-06 12:30:00,233.36,234.6,233.35,234.6,31812.0,218.6232,219.7849,218.6138,219.7849,31812.0
2022-07-06 13:00:00,234.62,235.44,234.56,235.27,13425.0,219.8036,220.5718,219.7474,220.4126,13425.0
2022-07-06 13:30:00,235.13,236.29,235.13,236.11,9950.0,220.2814,221.3682,220.2814,221.1995,9950.0
2022-07-06 14:00:00,236.1,237.8,235.73,237.8,18565.0,221.1902,222.7828,220.8435,222.7828,18565.0
2022-07-06 14:30:00,238.24,239.28,237.85,237.87,39070.0,223.195,224.1693,222.8297,222.8484,39070.0
2022-07-06 15:00:00,237.95,239.16,237.26,239.16,30029.0,222.9233,224.0569,222.2769,224.0569,30029.0
2022-07-06 15:30:00,238.95,240.0,238.49,239.5,192825.0,223.8602,224.8439,223.4292,224.3755,192825.0
2022-07-07 09:30:00,239.42,244.29,239.42,244.11,60460.0,224.3005,228.863,224.3005,228.6943,60460.0
2022-07-07 10:00:00,244.01,244.28,240.01,241.24,26930.0,228.6006,228.8536,224.8532,226.0056,26930.0
2022-07-07 10:30:00,241.32,242.17,240.08,240.82,20993.0,226.0805,226.8768,224.9188,225.6121,20993.0
2022-07-07 11:00:00,240.6,241.0,239.44,239.76,15044.0,225.406,225.7807,224.3192,224.619,15044.0
2022-07-07 11:30:00,239.76,240.05,238.93,239.15,10747.0,224.619,224.8907,223.8414,224.0476,10747.0
2022-07-07 12:00:00,239.12,239.7,238.95,239.09,21353.0,224.0195,224.5628,223.8602,223.9913,21353.0
2022-07-07 12:30:00,239.08,239.41,238.22,238.53,11107.0,223.982,224.2911,223.1763,223.4667,11107.0
2022-07-07 13:00:00,238.63,238.75,237.56,237.7,8738.0,223.5604,223.6728,222.558,222.6891,8738.0
2022-07-07 13:30:00,237.77,238.22,237.66,238.13,8394.0,222.7547,223.1763,222.6516,223.092,8394.0
2022-07-07 14:00:00,238.15,238.49,237.81,238.47,6768.0,223.1107,223.4292,222.7922,223.4105,6768.0
2022-07-07 14:30:00,238.68,238.91,238.14,238.74,8781.0,223.6072,223.8227,223.1013,223.6634,8781.0
2022-07-07 15:00:00,238.67,239.03,238.66,238.84,9142.0,223.5979,223.9351,223.5885,223.7571,9142.0
2022-07-07 15:30:00,238.86,239.12,237.77,238.43,56602.0,223.7759,224.0195,222.7547,223.373,56602.0
2022-07-08 09:30:00,239.11,239.2,237.59,238.95,21622.0,224.0101,224.0944,222.5861,223.8602,21622.0
2022-07-08 10:00:00,238.92,240.24,238.62,240.12,17407.0,223.8321,225.0687,223.551,224.9563,17407.0
2022-07-08 10:30:00,240.04,240.51,239.66,239.99,10674.0,224.8814,225.3217,224.5253,224.8345,10674.0
2022-07-08 11:00:00,239.71,239.71,238.75,239.5,5577.0,224.5722,224.5722,223.6728,224.3755,5577.0
2022-07-08 11:30:00,239.57,239.7,239.14,239.38,5404.0,224.441,224.5628,224.0382,224.263,5404.0
2022-07-08 12:00:00,239.46,239.58,239.04,239.54,6540.0,224.338,224.4504,223.9445,224.4129,6540.0
2022-07-08 12:30:00,239.6,239.91,238.69,238.73,6517.0,224.4691,224.7596,223.6166,223.6541,6517.0
2022-07-08 13:00:00,238.82,239.14,238.64,239.14,4825.0,223.7384,224.0382,223.5698,224.0382,4825.0
2022-07-08 13:30:00,239.13,239.55,238.87,239.01,8483.0,224.0288,224.4223,223.7852,223.9164,8483.0
2022-07-08 14:00:00,238.99,239.73,238.91,239.68,3781.0,223.8977,224.5909,223.8227,224.5441,3781.0
2022-07-08 14:30:00,239.6,239.99,239.56,239.81,9453.0,224.4691,224.8345,224.4317,224.6659,9453.0
2022-07-08 15:00:00,239.72,240.17,239.72,239.73,8692.0,224.5816,225.0031,224.5816,224.5909,8692.0
2022-07-08 15:30:00,239.82,239.82,237.97,238.11,93624.0,224.6752,224.6752,222.9421,223.0732,93624.0
2022-07-11 09:30:00,236.87,239.44,236.32,238.93,15630.0,221.9115,224.3192,221.3963,223.8414,15630.0
2022-07-11 10:00:00,239.25,239.25,236.15,236.33,9670.0,224.1412,224.1412,221.237,221.4056,9670.0
2022-07-11 10:30:00,236.4,236.81,235.73,235.82,14150.0,221.4712,221.8553,220.8435,220.9278,14150.0
2022-07-11 11:00:00,235.82,236.1,235.51,235.81,18270.0,220.9278,221.1902,220.6374,220.9185,18270.0
2022-07-11 11:30:00,235.67,235.96,235.37,235.77,13373.0,220.7873,221.059,220.5063,220.881,13373.0
2022-07-11 12:00:00,235.64,236.65,235.44,236.51,17612.0,220.7592,221.7054,220.5718,221.5743,17612.0
2022-07-11 12:30:00,236.57,237.35,236.53,237.34,13903.0,221.6305,222.3612,221.593,222.3519,13903.0
2022-07-11 13:00:00,237.29,237.92,237.18,237.81,5229.0,222.305,222.8952,222.202,222.7922,5229.0
2022-07-11 13:30:00,237.95,239.05,237.94,238.92,16095.0,222.9233,223.9539,222.914,223.8321,16095.0
2022-07-11 14:00:00,238.85,238.85,238.05,238.16,20628.0,223.7665,223.7665,223.017,223.1201,20628.0
2022-07-11 14:30:00,238.27,238.78,237.97,238.42,12742.0,223.2231,223.7009,222.9421,223.3637,12742.0
2022-07-11 15:00:00,238.45,238.72,237.97,238.18,14702.0,223.3918,223.6447,222.9421,223.1388,14702.0
2022-07-11 15:30:00,238.2,238.73,237.87,238.59,61852.0,223.1575,223.6541,222.8484,223.5229,61852.0
2022-07-12 09:30:00,236.45,237.0,233.18,236.45,98400.0,221.5181,222.0333,218.4546,221.5181,98400.0
2022-07-12 10:00:00,236.46,236.5,232.32,232.48,56500.0,221.5274,221.5649,217.6489,217.7988,56500.0
2022-07-12 10:30:00,232.38,234.35,232.11,233.68,30599.0,217.7051,219.5507,217.4521,218.923,30599.0
2022-07-12 11:00:00,233.67,235.15,233.51,235.1,19636.0,218.9136,220.3002,218.7637,220.2533,19636.0
2022-07-12 11:30:00,235.11,235.12,234.23,234.53,14397.0,220.2627,220.2721,219.4383,219.7193,14397.0
2022-07-12 12:00:00,234.31,234.76,234.01,234.45,16175.0,219.5132,219.9348,219.2321,219.6444,16175.0
2022-07-12 12:30:00,234.43,235.01,234.29,234.93,13442.0,219.6256,220.169,219.4945,220.0941,13442.0
2022-07-12 13:00:00,235.06,235.27,234.46,235.21,15885.0,220.2158,220.4126,219.6537,220.3564,15885.0
2022-07-12 13:30:00,235.21,235.47,234.04,234.08,59705.0,220.3564,220.5999,219.2603,219.2977,59705.0
2022-07-12 14:00:00,234.19,234.7,233.84,233.98,75145.0,219.4008,219.8786,219.0729,219.204,75145.0
2022-07-12 14:30:00,234.09,234.1,233.0,233.17,31054.0,219.3071,219.3165,218.2859,218.4452,31054.0
2022-07-12 15:00:00,233.04,233.04,231.92,231.95,24905.0,218.3234,218.3234,217.2741,217.3022,24905.0
2022-07-12 15:30:00,231.93,232.37,231.53,232.37,92827.0,217.2835,217.6957,216.9088,217.6957,92827.0
2022-07-13 09:30:00,229.21,233.22,229.21,232.34,35712.0,214.7353,218.492,214.7353,217.6676,35712.0
2022-07-13 10:00:00,232.34,232.53,230.43,230.8,15518.0,217.6676,217.8456,215.8782,216.2249,15518.0
2022-07-13 10:30:00,230.77,231.97,230.48,231.72,17409.0,216.1968,217.321,215.9251,217.0868,17409.0
2022-07-13 11:00:00,231.72,232.12,230.9,230.9,24043.0,217.0868,217.4615,216.3185,216.3185,24043.0
2022-07-13 11:30:00,230.82,231.32,230.57,230.78,19738.0,216.2436,216.712,216.0094,216.2061,19738.0
2022-07-13 12:00:00,230.82,231.6,230.71,231.16,8566.0,216.2436,216.9743,216.1405,216.5621,8566.0
2022-07-13 12:30:00,231.29,231.82,230.7,231.82,53310.0,216.6839,217.1804,216.1312,217.1804,53310.0
2022-07-13 13:00:00,231.82,232.03,230.9,231.05,14006.0,217.1804,217.3772,216.3185,216.4591,14006.0
2022-07-13 13:30:00,231.16,231.32,230.56,231.21,12529.0,216.5621,216.712,216.0,216.609,12529.0
2022-07-13 14:00:00,231.15,231.15,229.96,230.2,19615.0,216.5528,216.5528,215.4379,215.6628,19615.0
2022-07-13 14:30:00,230.35,230.75,230.03,230.25,25737.0,215.8033,216.178,215.5035,215.7096,25737.0
2022-07-13 15:00:00,230.28,230.5,228.98,229.38,49631.0,215.7377,215.9438,214.5198,214.8945,49631.0
2022-07-13 15:30:00,229.5,229.5,226.97,227.02,224807.0,215.007,215.007,212.6367,212.6836,224807.0
2022-07-14 09:30:00,223.43,224.33,221.68,222.39,91941.0,209.3203,210.1634,207.6808,208.346,91941.0
2022-07-14 10:00:00,222.31,222.64,221.79,221.96,49701.0,208.271,208.5802,207.7838,207.9431,49701.0
2022-07-14 10:30:00,221.95,222.08,220.78,220.86,47485.0,207.9337,208.0555,206.8376,206.9126,47485.0
2022-07-14 11:00:00,220.97,221.62,220.5,221.3,34685.0,207.0156,207.6246,206.5753,207.3248,34685.0
2022-07-14 11:30:00,221.3,222.19,220.76,221.99,24344.0,207.3248,208.1586,206.8189,207.9712,24344.0
2022-07-14 12:00:00,221.95,221.95,220.69,220.76,23267.0,207.9337,207.9337,206.7533,206.8189,23267.0
2022-07-14 12:30:00,220.74,220.93,219.5,219.54,18117.0,206.8002,206.9782,205.6385,205.6759,18117.0
2022-07-14 13:00:00,219.5,220.19,219.11,219.76,19752.0,205.6385,206.2849,205.2731,205.882,19752.0
2022-07-14 13:30:00,219.63,220.95,219.39,220.77,24520.0,205.7603,206.9969,205.5354,206.8283,24520.0
2022-07-14 14:00:00,220.77,222.08,220.77,221.69,31730.0,206.8283,208.0555,206.8283,207.6902,31730.0
2022-07-14 14:30:00,221.71,222.16,221.34,222.0,23647.0,207.7089,208.1305,207.3623,207.9806,23647.0
2022-07-14 15:00:00,221.96,222.27,221.66,222.22,76258.0,207.9431,208.2335,207.6621,208.1867,76258.0
2022-07-14 15:30:00,222.17,222.33,221.42,222.09,120906.0,208.1399,208.2897,207.4372,208.0649,120906.0
2022-07-15 09:30:00,225.23,225.85,221.68,221.99,126574.0,211.0066,211.5875,207.6808,207.9712,126574.0
2022-07-15 10:00:00,222.28,223.65,222.19,223.55,19554.0,208.2429,209.5264,208.1586,209.4327,19554.0
2022-07-15 10:30:00,223.48,224.1,222.69,223.14,19682.0,209.3671,209.948,208.627,209.0486,19682.0
2022-07-15 11:00:00,223.23,223.61,222.83,223.23,49554.0,209.1329,209.4889,208.7582,209.1329,49554.0
2022-07-15 11:30:00,223.23,225.29,223.17,225.17,53402.0,209.1329,211.0628,209.0767,210.9504,53402.0
2022-07-15 12:00:00,225.07,225.08,224.14,224.29,15296.0,210.8567,210.8661,209.9854,210.126,15296.0
2022-07-15 12:30:00,224.42,224.56,223.78,223.88,20652.0,210.2478,210.3789,209.6482,209.7419,20652.0
2022-07-15 13:00:00,223.93,224.78,223.75,224.37,69225.0,209.7887,210.585,209.6201,210.2009,69225.0
2022-07-15 13:30:00,224.2,224.43,223.59,223.73,19736.0,210.0417,210.2571,209.4702,209.6013,19736.0
2022-07-15 14:00:00,223.66,224.39,223.54,224.15,10472.0,209.5358,210.2197,209.4233,209.9948,10472.0
2022-07-15 14:30:00,224.17,224.61,223.95,224.03,43319.0,210.0136,210.4258,209.8074,209.8824,43319.0
2022-07-15 15:00:00,224.0,224.34,223.9,224.34,23336.0,209.8543,210.1728,209.7606,210.1728,23336.0
2022-07-15 15:30:00,224.27,224.27,223.31,223.98,164907.0,210.1072,210.1072,209.2079,209.8355,164907.0
2022-07-18 09:30:00,224.94,225.83,222.73,222.84,83338.0,210.7349,211.5687,208.6645,208.7675,83338.0
2022-07-18 10:00:00,222.94,223.81,222.03,222.31,32748.0,208.8612,209.6763,208.0087,208.271,32748.0
2022-07-18 10:30:00,222.29,222.96,222.17,222.65,60468.0,208.2523,208.88,208.1399,208.5895,60468.0
2022-07-18 11:00:00,222.65,223.21,222.11,222.95,37040.0,208.5895,209.1142,208.0836,208.8706,37040.0
2022-07-18 11:30:00,223.0,223.12,221.6,221.76,22853.0,208.9174,209.0299,207.6058,207.7557,22853.0
2022-07-18 12:00:00,221.81,222.25,221.31,221.41,32962.0,207.8026,208.2148,207.3342,207.4278,32962.0
2022-07-18 12:30:00,221.51,223.6,221.0,221.0,51419.0,207.5215,209.4795,207.0437,207.0437,51419.0
2022-07-18 13:00:00,221.03,222.3,220.75,222.3,41419.0,207.0718,208.2616,206.8095,208.2616,41419.0
2022-07-18 13:30:00,222.17,222.88,222.06,222.4,29863.0,208.1399,208.805,208.0368,208.3553,29863.0
2022-07-18 14:00:00,222.29,222.64,221.62,221.78,54354.0,208.2523,208.5802,207.6246,207.7745,54354.0
2022-07-18 14:30:00,221.78,222.42,221.43,221.79,85894.0,207.7745,208.3741,207.4466,207.7838,85894.0
2022-07-18 15:00:00,221.83,222.18,221.48,221.53,39839.0,207.8213,208.1492,207.4934,207.5403,39839.0
2022-07-18 15:30:00,221.53,221.53,219.93,220.18,179871.0,207.5403,207.5403,206.0413,206.2755,179871.0
2022-07-19 09:30:00,219.11,222.16,218.58,221.88,207561.0,205.2731,208.1305,204.7766,207.8682,207561.0
2022-07-19 10:00:00,222.0,222.14,220.8,221.88,91553.0,207.9806,208.1117,206.8564,207.8682,91553.0
2022-07-19 10:30:00,221.89,222.68,221.67,222.68,100659.0,207.8775,208.6176,207.6714,208.6176,100659.0
2022-07-19 11:00:00,222.8,224.0,222.68,223.87,77960.0,208.7301,209.8543,208.6176,209.7325,77960.0
2022-07-19 11:30:00,223.91,224.73,222.84,223.84,85689.0,209.77,210.5382,208.7675,209.7044,85689.0
2022-07-19 12:00:00,223.89,224.3,222.79,224.1,102203.0,209.7512,210.1353,208.7207,209.948,102203.0
2022-07-19 12:30:00,224.14,225.03,223.95,224.93,39743.0,209.9854,210.8192,209.8074,210.7256,39743.0
2022-07-19 13:00:00,225.0,225.53,224.64,224.77,51003.0,210.7911,211.2877,210.4539,210.5757,51003.0
2022-07-19 13:30:00,224.73,225.5,224.35,225.37,44789.0,210.5382,211.2596,210.1822,211.1378,44789.0
2022-07-19 14:00:00,225.39,226.23,225.39,225.58,51894.0,211.1565,211.9435,211.1565,211.3345,51894.0
2022-07-19 14:30:00,225.75,226.0,224.81,225.43,41017.0,211.4938,211.728,210.6131,211.194,41017.0
2022-07-19 15:00:00,225.44,225.61,224.9,225.29,64994.0,211.2033,211.3626,210.6975,211.0628,64994.0
2022-07-19 15:30:00,225.3,226.64,225.1,225.65,235324.0,211.0722,212.3276,210.8848,211.4001,235324.0
2022-07-20 09:30:00,226.16,226.33,223.9,224.73,69826.0,211.8779,212.0371,209.7606,210.5382,69826.0
2022-07-20 10:00:00,224.55,225.63,223.71,224.98,53178.0,210.3696,211.3814,209.5826,210.7724,53178.0
2022-07-20 10:30:00,224.98,225.43,224.65,225.16,36493.0,210.7724,211.194,210.4632,210.941,36493.0
2022-07-20 11:00:00,225.15,225.68,224.69,224.81,33159.0,210.9317,211.4282,210.5007,210.6131,33159.0
2022-07-20 11:30:00,224.74,226.29,224.62,225.96,34755.0,210.5476,211.9997,210.4351,211.6905,34755.0
2022-07-20 12:00:00,226.0,227.06,225.79,226.89,84139.0,211.728,212.721,211.5312,212.5618,84139.0
2022-07-20 12:30:00,226.79,227.05,225.88,226.73,16342.0,212.4681,212.7117,211.6156,212.4119,16342.0
2022-07-20 13:00:00,226.64,226.96,225.9,226.91,66161.0,212.3276,212.6274,211.6343,212.5805,66161.0
2022-07-20 13:30:00,226.81,226.84,225.38,225.46,54856.0,212.4868,212.5149,211.1471,211.2221,54856.0
2022-07-20 14:00:00,225.53,225.77,225.21,225.51,37997.0,211.2877,211.5125,210.9879,211.2689,37997.0
2022-07-20 14:30:00,225.56,225.92,225.2,225.66,93580.0,211.3158,211.653,210.9785,211.4095,93580.0
2022-07-20 15:00:00,225.53,226.19,225.39,225.7,96990.0,211.2877,211.906,211.1565,211.4469,96990.0
2022-07-20 15:30:00,225.74,225.79,224.18,224.38,231250.0,211.4844,211.5312,210.0229,210.2103,231250.0
2022-07-21 09:30:00,223.64,224.69,222.56,223.33,55268.0,209.517,210.5007,208.5052,209.2266,55268.0
2022-07-21 10:00:00,223.25,223.46,221.24,221.34,35207.0,209.1516,209.3484,207.2686,207.3623,35207.0
2022-07-21 10:30:00,221.45,222.42,221.36,222.11,68022.0,207.4653,208.3741,207.381,208.0836,68022.0
2022-07-21 11:00:00,222.49,223.46,222.42,222.85,35505.0,208.4396,209.3484,208.3741,208.7769,35505.0
2022-07-21 11:30:00,222.94,223.31,222.35,222.49,52301.0,208.8612,209.2079,208.3085,208.4396,52301.0
2022-07-21 12:00:00,222.59,223.74,222.58,223.54,21780.0,208.5333,209.6107,208.524,209.4233,21780.0
2022-07-21 12:30:00,223.52,223.59,223.11,223.31,31358.0,209.4046,209.4702,209.0205,209.2079,31358.0
2022-07-21 13:00:00,223.34,225.19,223.33,223.92,59542.0,209.236,210.9691,209.2266,209.7793,59542.0
2022-07-21 13:30:00,223.79,223.79,223.04,223.04,18535.0,209.6575,209.6575,208.9549,208.9549,18535.0
2022-07-21 14:00:00,222.97,223.61,222.92,223.44,21113.0,208.8893,209.4889,208.8425,209.3297,21113.0
2022-07-21 14:30:00,223.37,223.53,222.91,223.11,33133.0,209.2641,209.414,208.8331,209.0205,33133.0
2022-07-21 15:00:00,223.13,223.62,223.13,223.21,32197.0,209.0392,209.4983,209.0392,209.1142,32197.0
2022-07-21 15:30:00,223.15,224.11,223.09,224.09,139565.0,209.058,209.9573,209.0018,209.9386,139565.0
2022-07-22 09:30:00,225.48,226.48,225.29,225.94,24464.0,211.2408,212.1777,211.0628,211.6718,24464.0
2022-07-22 10:00:00,226.19,228.58,226.18,228.58,14809.0,211.906,214.1451,211.8966,214.1451,14809.0
2022-07-22 10:30:00,228.76,228.85,227.51,227.65,20162.0,214.3137,214.398,213.1426,213.2738,20162.0
2022-07-22 11:00:00,227.84,228.1,227.18,227.33,25323.0,213.4518,213.6954,212.8335,212.974,25323.0
2022-07-22 11:30:00,227.39,228.47,227.05,228.47,43713.0,213.0302,214.042,212.7117,214.042,43713.0
2022-07-22 12:00:00,228.54,229.02,227.51,227.81,50929.0,214.1076,214.5573,213.1426,213.4237,50929.0
2022-07-22 12:30:00,227.82,227.92,226.6,226.88,42485.0,213.4331,213.5267,212.2901,212.5524,42485.0
2022-07-22 13:00:00,226.81,227.21,226.41,226.59,14572.0,212.4868,212.8616,212.1121,212.2807,14572.0
2022-07-22 13:30:00,226.54,226.55,225.48,225.89,16159.0,212.2339,212.2433,211.2408,211.6249,16159.0
2022-07-22 14:00:00,225.89,225.89,225.0,225.51,21971.0,211.6249,211.6249,210.7911,211.2689,21971.0
2022-07-22 14:30:00,225.42,225.5,225.0,225.0,31780.0,211.1846,211.2596,210.7911,210.7911,31780.0
2022-07-22 15:00:00,224.8,225.31,224.71,225.19,19645.0,210.6038,211.0816,210.5194,210.9691,19645.0
2022-07-22 15:30:00,225.25,225.31,224.3,225.17,72522.0,211.0253,211.0816,210.1353,210.9504,72522.0
2022-07-25 09:30:00,225.22,226.09,224.88,225.65,23141.0,210.9972,211.8123,210.6787,211.4001,23141.0
2022-07-25 10:00:00,225.77,226.45,225.51,225.61,32952.0,211.5125,212.1496,211.2689,211.3626,32952.0
2022-07-25 10:30:00,225.65,227.83,225.64,227.68,17800.0,211.4001,213.4424,211.3907,213.3019,17800.0
2022-07-25 11:00:00,227.61,228.25,227.03,227.85,17761.0,213.2363,213.8359,212.6929,213.4612,17761.0
2022-07-25 11:30:00,227.82,228.0,227.27,227.27,12959.0,213.4331,213.6017,212.9178,212.9178,12959.0
2022-07-25 12:00:00,227.31,227.47,226.43,226.45,33596.0,212.9553,213.1052,212.1308,212.1496,33596.0
2022-07-25 12:30:00,226.52,226.93,226.51,226.84,25309.0,212.2151,212.5993,212.2058,212.5149,25309.0
2022-07-25 13:00:00,226.86,227.43,226.7,226.82,11296.0,212.5337,213.0677,212.3838,212.4962,11296.0
2022-07-25 13:30:00,226.74,226.89,225.99,226.01,10440.0,212.4213,212.5618,211.7186,211.7374,10440.0
2022-07-25 14:00:00,225.83,226.17,225.69,225.94,18404.0,211.5687,211.8872,211.4376,211.6718,18404.0
2022-07-25 14:30:00,225.98,226.04,225.55,225.67,11553.0,211.7092,211.7655,211.3064,211.4188,11553.0
2022-07-25 15:00:00,225.59,225.86,225.41,225.65,12285.0,211.3439,211.5968,211.1752,211.4001,12285.0
2022-07-25 15:30:00,225.66,226.65,225.66,226.45,56477.0,211.4095,212.3369,211.4095,212.1496,56477.0
2022-07-26 09:30:00,226.3,227.6,224.85,225.76,28424.0,212.009,213.2269,210.6506,211.5031,28424.0
2022-07-26 10:00:00,225.63,225.84,224.83,225.58,19650.0,211.3814,211.5781,210.6319,211.3345,19650.0
2022-07-26 10:30:00,225.65,225.74,224.62,225.5,22408.0,211.4001,211.4844,210.4351,211.2596,22408.0
2022-07-26 11:00:00,225.57,225.67,224.38,224.47,35453.0,211.3251,211.4188,210.2103,210.2946,35453.0
2022-07-26 11:30:00,224.45,225.05,224.24,224.96,36011.0,210.2759,210.838,210.0791,210.7537,36011.0
2022-07-26 12:00:00,224.95,225.21,224.34,225.05,11518.0,210.7443,210.9879,210.1728,210.838,11518.0
2022-07-26 12:30:00,225.12,225.3,224.58,225.13,35988.0,210.9036,211.0722,210.3977,210.9129,35988.0
2022-07-26 13:00:00,225.12,225.66,224.78,225.04,48258.0,210.9036,211.4095,210.585,210.8286,48258.0
2022-07-26 13:30:00,225.03,225.2,224.46,224.47,26788.0,210.8192,210.9785,210.2852,210.2946,26788.0
2022-07-26 14:00:00,224.47,225.05,224.13,224.13,14971.0,210.2946,210.838,209.9761,209.9761,14971.0
2022-07-26 14:30:00,224.11,224.23,223.45,223.68,15224.0,209.9573,210.0698,209.339,209.5545,15224.0
2022-07-26 15:00:00,223.62,223.64,223.15,223.45,22349.0,209.4983,209.517,209.058,209.339,22349.0
2022-07-26 15:30:00,223.43,224.02,223.35,223.79,87758.0,209.3203,209.873,209.2453,209.6575,87758.0
2022-07-27 09:30:00,223.68,225.38,222.12,222.2,55128.0,209.5545,211.1471,208.093,208.168,55128.0
2022-07-27 10:00:00,221.88,222.0,220.86,222.0,17831.0,207.8682,207.9806,206.9126,207.9806,17831.0
2022-07-27 10:30:00,221.97,223.07,221.97,222.9,52009.0,207.9525,208.983,207.9525,208.8238,52009.0
2022-07-27 11:00:00,222.98,223.07,222.12,222.49,27329.0,208.8987,208.983,208.093,208.4396,27329.0
2022-07-27 11:30:00,222.6,222.9,222.13,222.18,17673.0,208.5427,208.8238,208.1024,208.1492,17673.0
2022-07-27 12:00:00,222.11,222.74,222.03,222.15,48018.0,208.0836,208.6739,208.0087,208.1211,48018.0
2022-07-27 12:30:00,222.19,222.33,221.62,222.0,19618.0,208.1586,208.2897,207.6246,207.9806,19618.0
2022-07-27 13:00:00,221.94,222.29,221.82,222.29,10924.0,207.9244,208.2523,207.812,208.2523,10924.0
2022-07-27 13:30:00,222.33,222.63,221.76,221.88,19295.0,208.2897,208.5708,207.7557,207.8682,19295.0
2022-07-27 14:00:00,221.76,222.28,221.46,222.28,23918.0,207.7557,208.2429,207.4747,208.2429,23918.0
2022-07-27 14:30:00,222.29,223.58,221.78,223.19,31674.0,208.2523,209.4608,207.7745,209.0954,31674.0
2022-07-27 15:00:00,223.27,224.05,223.1,223.99,78588.0,209.1704,209.9011,209.0111,209.8449,78588.0
2022-07-27 15:30:00,224.08,224.13,223.34,223.73,142424.0,209.9292,209.9761,209.236,209.6013,142424.0
2022-07-28 09:30:00,225.05,226.97,223.07,223.75,63940.0,210.838,212.6367,208.983,209.6201,63940.0
2022-07-28 10:00:00,223.59,226.36,223.39,226.15,48662.0,209.4702,212.0653,209.2828,211.8685,48662.0
2022-07-28 10:30:00,226.24,229.37,225.62,228.95,41318.0,211.9528,214.8852,211.372,214.4917,41318.0
2022-07-28 11:00:00,228.52,228.59,227.05,227.54,78824.0,214.0888,214.1544,212.7117,213.1707,78824.0
2022-07-28 11:30:00,227.41,227.82,226.54,226.57,37182.0,213.0489,213.4331,212.2339,212.262,37182.0
2022-07-28 12:00:00,226.32,228.23,226.21,228.21,54132.0,212.0278,213.8172,211.9247,213.7984,54132.0
2022-07-28 12:30:00,228.29,229.66,227.88,229.62,18853.0,213.8734,215.1569,213.4893,215.1194,18853.0
2022-07-28 13:00:00,229.52,229.74,228.53,228.93,30515.0,215.0257,215.2318,214.0982,214.473,30515.0
2022-07-28 13:30:00,228.95,230.0,228.66,230.0,50036.0,214.4917,215.4754,214.22,215.4754,50036.0
2022-07-28 14:00:00,229.92,231.64,229.8,231.26,46533.0,215.4004,217.0118,215.288,216.6558,46533.0
2022-07-28 14:30:00,231.1,231.1,230.03,230.89,33248.0,216.5059,216.5059,215.5035,216.3092,33248.0
2022-07-28 15:00:00,230.83,231.38,229.95,231.35,53565.0,216.253,216.7682,215.4285,216.7401,53565.0
2022-07-28 15:30:00,231.24,232.08,230.91,232.0,164754.0,216.6371,217.424,216.3279,217.3491,164754.0
2022-07-29 09:30:00,229.17,235.15,228.09,234.87,92891.0,214.6978,220.3002,213.686,220.0378,92891.0
2022-07-29 10:00:00,234.75,236.03,234.07,235.4,54814.0,219.9254,221.1246,219.2884,220.5344,54814.0
2022-07-29 10:30:00,235.29,236.15,233.58,234.67,50497.0,220.4313,221.237,218.8293,219.8505,50497.0
2022-07-29 11:00:00,234.65,237.6,234.55,237.4,52874.0,219.8317,222.5954,219.738,222.4081,52874.0
2022-07-29 11:30:00,237.27,237.27,235.03,235.28,33719.0,222.2863,222.2863,220.1877,220.4219,33719.0
2022-07-29 12:00:00,235.18,236.16,234.66,235.5,30412.0,220.3283,221.2464,219.8411,220.6281,30412.0
2022-07-29 12:30:00,235.44,236.66,235.44,236.66,34272.0,220.5718,221.7148,220.5718,221.7148,34272.0
2022-07-29 13:00:00,236.68,237.24,235.68,236.83,38431.0,221.7335,222.2582,220.7967,221.8741,38431.0
2022-07-29 13:30:00,236.9,237.75,236.64,237.62,39031.0,221.9396,222.736,221.6961,222.6142,39031.0
2022-07-29 14:00:00,237.61,238.5,237.49,238.25,32977.0,222.6048,223.4386,222.4924,223.2044,32977.0
2022-07-29 14:30:00,238.2,239.21,238.06,239.2,27426.0,223.1575,224.1038,223.0264,224.0944,27426.0
2022-07-29 15:00:00,239.21,239.21,238.43,238.9,37079.0,224.1038,224.1038,223.373,223.8133,37079.0
2022-07-29 15:30:00,238.94,241.11,238.76,239.98,310455.0,223.8508,225.8838,223.6822,224.8251,310455.0
2022-08-01 09:30:00,240.51,243.93,240.28,241.55,99945.0,225.3217,228.5257,225.1062,226.296,99945.0
2022-08-01 10:00:00,241.46,242.48,239.15,239.19,48519.0,226.2117,227.1673,224.0476,224.085,48519.0
2022-08-01 10:30:00,239.29,240.17,238.39,239.32,33641.0,224.1787,225.0031,223.3356,224.2068,33641.0
2022-08-01 11:00:00,239.16,241.14,238.49,240.81,33302.0,224.0569,225.9119,223.4292,225.6027,33302.0
2022-08-01 11:30:00,240.75,241.0,240.13,240.65,32842.0,225.5465,225.7807,224.9657,225.4528,32842.0
2022-08-01 12:00:00,240.76,242.6,240.37,242.37,40504.0,225.5559,227.2797,225.1905,227.0642,40504.0
2022-08-01 12:30:00,242.3,242.54,242.17,242.44,50729.0,226.9986,227.2235,226.8768,227.1298,50729.0
2022-08-01 13:00:00,242.44,242.54,240.99,241.09,34448.0,227.1298,227.2235,225.7714,225.865,34448.0
2022-08-01 13:30:00,241.09,241.32,240.58,241.25,23915.0,225.865,226.0805,225.3873,226.0149,23915.0
2022-08-01 14:00:00,241.29,241.3,240.11,240.53,50739.0,226.0524,226.0618,224.9469,225.3404,50739.0
2022-08-01 14:30:00,240.49,242.09,240.36,241.94,44024.0,225.3029,226.8019,225.1811,226.6614,44024.0
2022-08-01 15:00:00,241.93,242.26,241.29,241.38,54057.0,226.652,226.9612,226.0524,226.1367,54057.0
2022-08-01 15:30:00,241.3,242.13,240.92,241.0,117748.0,226.0618,226.8394,225.7058,225.7807,117748.0
2022-08-02 09:30:00,242.67,243.13,239.96,242.59,55495.0,227.3453,227.7762,224.8064,227.2703,55495.0
2022-08-02 10:00:00,242.42,247.1,242.42,246.76,50072.0,227.1111,231.4955,227.1111,231.177,50072.0
2022-08-02 10:30:00,246.79,248.23,246.42,246.81,45031.0,231.2051,232.5541,230.8585,231.2238,45031.0
2022-08-02 11:00:00,246.8,246.8,245.42,246.35,23864.0,231.2145,231.2145,229.9216,230.7929,23864.0
2022-08-02 11:30:00,246.28,247.41,245.93,247.3,41224.0,230.7273,231.7859,230.3994,231.6829,41224.0
2022-08-02 12:00:00,247.16,247.36,246.36,246.88,14706.0,231.5517,231.7391,230.8022,231.2894,14706.0
2022-08-02 12:30:00,246.86,246.86,246.02,246.25,24855.0,231.2707,231.2707,230.4837,230.6992,24855.0
2022-08-02 13:00:00,246.23,248.39,245.91,248.38,81636.0,230.6805,232.704,230.3807,232.6947,81636.0
2022-08-02 13:30:00,248.34,248.53,247.16,247.16,46714.0,232.6572,232.8352,231.5517,231.5517,46714.0
2022-08-02 14:00:00,247.51,248.14,247.5,248.14,17509.0,231.8796,232.4698,231.8702,232.4698,17509.0
2022-08-02 14:30:00,248.02,248.14,246.86,247.0,12744.0,232.3574,232.4698,231.2707,231.4018,12744.0
2022-08-02 15:00:00,246.88,247.14,246.02,246.31,17865.0,231.2894,231.533,230.4837,230.7554,17865.0
2022-08-02 15:30:00,246.25,246.39,243.93,243.94,109932.0,230.6992,230.8303,228.5257,228.5351,109932.0
2022-08-03 09:30:00,243.29,243.6,235.52,235.96,109960.0,227.9261,228.2165,220.6468,221.059,109960.0
2022-08-03 10:00:00,236.17,237.9,235.0,237.9,33181.0,221.2557,222.8765,220.1596,222.8765,33181.0
2022-08-03 10:30:00,237.76,239.71,237.56,239.24,18517.0,222.7453,224.5722,222.558,224.1319,18517.0
2022-08-03 11:00:00,239.28,239.85,238.89,239.34,20312.0,224.1693,224.7034,223.804,224.2256,20312.0
2022-08-03 11:30:00,239.31,239.99,239.01,239.88,22902.0,224.1975,224.8345,223.9164,224.7315,22902.0
2022-08-03 12:00:00,239.97,241.29,239.88,240.87,26674.0,224.8158,226.0524,224.7315,225.6589,26674.0
2022-08-03 12:30:00,240.78,240.98,240.25,240.85,16891.0,225.5746,225.762,225.0781,225.6402,16891.0
2022-08-03 13:00:00,240.97,240.97,240.18,240.75,28104.0,225.7526,225.7526,225.0125,225.5465,28104.0
2022-08-03 13:30:00,240.8,241.06,239.98,241.05,27811.0,225.5934,225.8369,224.8251,225.8276,27811.0
2022-08-03 14:00:00,241.17,241.39,240.47,241.23,39858.0,225.94,226.1461,225.2842,225.9962,39858.0
2022-08-03 14:30:00,241.23,241.4,240.42,240.89,47014.0,225.9962,226.1555,225.2374,225.6777,47014.0
2022-08-03 15:00:00,240.91,242.02,240.85,241.92,34464.0,225.6964,226.7363,225.6402,226.6426,34464.0
2022-08-03 15:30:00,241.94,242.47,241.22,241.49,104233.0,226.6614,227.1579,225.9868,226.2398,104233.0
2022-08-04 09:30:00,241.97,242.99,239.55,241.0,29898.0,226.6895,227.6451,224.4223,225.7807,29898.0
2022-08-04 10:00:00,241.33,242.58,240.74,242.41,18676.0,226.0899,227.2609,225.5371,227.1017,18676.0
2022-08-04 10:30:00,242.34,242.71,241.64,241.65,34030.0,227.0361,227.3827,226.3803,226.3897,34030.0
2022-08-04 11:00:00,241.58,241.58,240.78,241.17,23199.0,226.3241,226.3241,225.5746,225.94,23199.0
2022-08-04 11:30:00,241.24,241.7,241.01,241.53,25359.0,226.0056,226.4365,225.7901,226.2773,25359.0
2022-08-04 12:00:00,241.51,241.96,241.4,241.59,29814.0,226.2585,226.6801,226.1555,226.3335,29814.0
2022-08-04 12:30:00,241.64,241.64,240.91,240.91,15632.0,226.3803,226.3803,225.6964,225.6964,15632.0
2022-08-04 13:00:00,240.97,240.98,240.45,240.48,16559.0,225.7526,225.762,225.2655,225.2936,16559.0
2022-08-04 13:30:00,240.44,240.84,240.21,240.52,35932.0,225.2561,225.6308,225.0406,225.331,35932.0
2022-08-04 14:00:00,240.49,241.39,240.21,240.81,58586.0,225.3029,226.1461,225.0406,225.6027,58586.0
2022-08-04 14:30:00,240.85,240.89,239.84,240.03,34636.0,225.6402,225.6777,224.694,224.872,34636.0
2022-08-04 15:00:00,240.02,240.4,239.84,239.88,19999.0,224.8626,225.2186,224.694,224.7315,19999.0
2022-08-04 15:30:00,239.86,239.86,237.68,237.7,165159.0,224.7127,224.7127,222.6704,222.6891,165159.0
2022-08-05 09:30:00,236.51,237.91,235.26,236.2,58792.0,221.5743,222.8859,220.4032,221.2838,58792.0
2022-08-05 10:00:00,236.2,236.27,233.79,234.72,41179.0,221.2838,221.3494,219.026,219.8973,41179.0
2022-08-05 10:30:00,234.69,235.1,233.74,234.39,51761.0,219.8692,220.2533,218.9792,219.5882,51761.0
2022-08-05 11:00:00,234.44,234.7,233.46,233.46,58989.0,219.635,219.8786,218.7169,218.7169,58989.0
2022-08-05 11:30:00,233.38,233.86,232.92,233.5,43922.0,218.6419,219.0916,218.211,218.7544,43922.0
2022-08-05 12:00:00,233.34,234.4,233.31,233.96,70677.0,218.6045,219.5975,218.5764,219.1853,70677.0
2022-08-05 12:30:00,233.96,235.58,233.87,235.23,29561.0,219.1853,220.703,219.101,220.3751,29561.0
2022-08-05 13:00:00,235.27,235.65,234.98,235.32,25678.0,220.4126,220.7686,220.1409,220.4594,25678.0
2022-08-05 13:30:00,235.32,235.7,235.13,235.33,31000.0,220.4594,220.8154,220.2814,220.4688,31000.0
2022-08-05 14:00:00,235.33,235.68,234.93,235.27,36315.0,220.4688,220.7967,220.0941,220.4126,36315.0
2022-08-05 14:30:00,235.27,235.51,235.15,235.31,31821.0,220.4126,220.6374,220.3002,220.4501,31821.0
2022-08-05 15:00:00,235.31,235.46,234.88,234.95,56096.0,220.4501,220.5906,220.0472,220.1128,56096.0
2022-08-05 15:30:00,234.93,235.24,234.33,234.57,264158.0,220.0941,220.3845,219.5319,219.7568,264158.0
2022-08-08 09:30:00,235.32,236.4,230.03,232.15,101291.0,220.4594,221.4712,215.5035,217.4896,101291.0
2022-08-08 10:00:00,232.43,233.28,231.21,232.59,52556.0,217.7519,218.5482,216.609,217.9018,52556.0
2022-08-08 10:30:00,232.69,232.82,232.02,232.73,53435.0,217.9955,218.1173,217.3678,218.033,53435.0
2022-08-08 11:00:00,232.75,232.86,231.83,232.13,27944.0,218.0517,218.1548,217.1898,217.4709,27944.0
2022-08-08 11:30:00,232.08,232.29,230.8,230.87,23079.0,217.424,217.6208,216.2249,216.2904,23079.0
2022-08-08 12:00:00,230.88,231.1,228.81,230.27,52422.0,216.2998,216.5059,214.3605,215.7283,52422.0
2022-08-08 12:30:00,230.21,230.78,229.82,230.56,36533.0,215.6721,216.2061,215.3067,216.0,36533.0
2022-08-08 13:00:00,230.61,231.36,230.23,231.1,21298.0,216.0469,216.7495,215.6909,216.5059,21298.0
2022-08-08 13:30:00,231.17,232.53,231.07,232.18,24507.0,216.5715,217.8456,216.4778,217.5177,24507.0
2022-08-08 14:00:00,232.17,232.18,231.32,231.59,24662.0,217.5083,217.5177,216.712,216.965,24662.0
2022-08-08 14:30:00,231.63,232.25,231.26,231.7,19575.0,217.0024,217.5833,216.6558,217.068,19575.0
2022-08-08 15:00:00,231.66,232.02,231.59,231.84,26680.0,217.0306,217.3678,216.965,217.1992,26680.0
2022-08-08 15:30:00,231.79,232.09,231.49,231.77,124585.0,217.1523,217.4334,216.8713,217.1336,124585.0
2022-08-09 09:30:00,232.8,233.36,231.04,232.55,93998.0,218.0986,218.6232,216.4497,217.8643,93998.0
2022-08-09 10:00:00,232.64,234.0,232.52,233.37,97506.0,217.9487,219.2228,217.8362,218.6326,97506.0
2022-08-09 10:30:00,233.34,233.57,232.65,232.7,31897.0,218.6045,218.8199,217.958,218.0049,31897.0
2022-08-09 11:00:00,232.61,233.72,232.34,233.65,37891.0,217.9206,218.9605,217.6676,218.8949,37891.0
2022-08-09 11:30:00,233.66,234.0,233.45,233.73,50353.0,218.9043,219.2228,218.7075,218.9698,50353.0
2022-08-09 12:00:00,233.79,234.48,233.74,234.0,55346.0,219.026,219.6725,218.9792,219.2228,55346.0
2022-08-09 12:30:00,234.03,234.11,232.73,232.83,46881.0,219.2509,219.3258,218.033,218.1267,46881.0
2022-08-09 13:00:00,232.83,232.91,232.39,232.5,20822.0,218.1267,218.2016,217.7145,217.8175,20822.0
2022-08-09 13:30:00,232.49,233.87,232.13,233.56,63553.0,217.8081,219.101,217.4709,218.8106,63553.0
2022-08-09 14:00:00,233.56,233.56,232.7,232.89,23951.0,218.8106,218.8106,218.0049,218.1829,23951.0
2022-08-09 14:30:00,232.81,233.01,232.42,232.81,25445.0,218.1079,218.2953,217.7426,218.1079,25445.0
2022-08-09 15:00:00,232.88,233.34,232.55,233.14,26574.0,218.1735,218.6045,217.8643,218.4171,26574.0
2022-08-09 15:30:00,233.2,233.53,232.87,233.53,156660.0,218.4733,218.7825,218.1641,218.7825,156660.0
2022-08-10 09:30:00,234.78,234.78,232.6,234.31,35577.0,219.9535,219.9535,217.9112,219.5132,35577.0
2022-08-10 10:00:00,234.25,234.79,233.64,234.11,30240.0,219.457,219.9629,218.8855,219.3258,30240.0
2022-08-10 10:30:00,234.18,234.74,233.83,234.44,33111.0,219.3914,219.916,219.0635,219.635,33111.0
2022-08-10 11:00:00,234.53,235.11,234.43,234.55,23137.0,219.7193,220.2627,219.6256,219.738,23137.0
2022-08-10 11:30:00,234.58,234.77,233.92,234.18,12764.0,219.7662,219.9442,219.1478,219.3914,12764.0
2022-08-10 12:00:00,234.19,234.44,233.59,233.82,33276.0,219.4008,219.635,218.8387,219.0541,33276.0
2022-08-10 12:30:00,233.91,234.63,233.84,234.43,11499.0,219.1385,219.813,219.0729,219.6256,11499.0
2022-08-10 13:00:00,234.53,234.86,233.96,234.24,11999.0,219.7193,220.0285,219.1853,219.4476,11999.0
2022-08-10 13:30:00,234.24,234.54,233.98,234.23,13675.0,219.4476,219.7287,219.204,219.4383,13675.0
2022-08-10 14:00:00,234.18,234.72,234.15,234.43,15135.0,219.3914,219.8973,219.3633,219.6256,15135.0
2022-08-10 14:30:00,234.46,235.13,234.46,235.12,14167.0,219.6537,220.2814,219.6537,220.2721,14167.0
2022-08-10 15:00:00,235.09,235.17,234.17,234.45,34941.0,220.2439,220.3189,219.382,219.6444,34941.0
2022-08-10 15:30:00,234.37,235.05,234.34,234.67,107287.0,219.5694,220.2065,219.5413,219.8505,107287.0
2022-08-11 09:30:00,234.75,235.96,233.45,233.91,57872.0,219.9254,221.059,218.7075,219.1385,57872.0
2022-08-11 10:00:00,233.73,234.41,233.5,234.05,36967.0,218.9698,219.6069,218.7544,219.2696,36967.0
2022-08-11 10:30:00,234.13,234.38,233.33,233.59,73004.0,219.3446,219.5788,218.5951,218.8387,73004.0
2022-08-11 11:00:00,233.67,233.89,233.15,233.46,56633.0,218.9136,219.1197,218.4265,218.7169,56633.0
2022-08-11 11:30:00,233.62,233.89,233.17,233.34,14961.0,218.8668,219.1197,218.4452,218.6045,14961.0
2022-08-11 12:00:00,233.29,233.86,233.2,233.61,16194.0,218.5576,219.0916,218.4733,218.8574,16194.0
2022-08-11 12:30:00,233.64,233.67,232.87,233.15,12780.0,218.8855,218.9136,218.1641,218.4265,12780.0
2022-08-11 13:00:00,233.17,233.38,232.84,233.28,15879.0,218.4452,218.6419,218.136,218.5482,15879.0
2022-08-11 13:30:00,233.4,233.59,232.48,232.75,17651.0,218.6607,218.8387,217.7988,218.0517,17651.0
2022-08-11 14:00:00,232.74,232.89,232.42,232.53,25879.0,218.0424,218.1829,217.7426,217.8456,25879.0
2022-08-11 14:30:00,232.44,232.45,231.27,231.31,25791.0,217.7613,217.7707,216.6652,216.7027,25791.0
2022-08-11 15:00:00,231.37,231.37,230.35,230.52,56646.0,216.7589,216.7589,215.8033,215.9625,56646.0
2022-08-11 15:30:00,230.52,231.37,230.48,231.3,149343.0,215.9625,216.7589,215.9251,216.6933,149343.0
2022-08-12 09:30:00,231.87,232.2,230.87,230.94,30351.0,217.2273,217.5365,216.2904,216.356,30351.0
2022-08-12 10:00:00,230.82,231.58,230.69,231.0,17265.0,216.2436,216.9556,216.1218,216.4122,17265.0
2022-08-12 10:30:00,231.02,231.49,230.91,231.42,19229.0,216.431,216.8713,216.3279,216.8057,19229.0
2022-08-12 11:00:00,231.44,232.31,231.37,232.07,35257.0,216.8244,217.6395,216.7589,217.4147,35257.0
2022-08-12 11:30:00,232.05,232.46,232.01,232.19,19153.0,217.3959,217.78,217.3585,217.5271,19153.0
2022-08-12 12:00:00,232.24,232.94,232.18,232.93,18788.0,217.5739,218.2297,217.5177,218.2204,18788.0
2022-08-12 12:30:00,232.95,233.08,232.48,232.53,16882.0,218.2391,218.3609,217.7988,217.8456,16882.0
2022-08-12 13:00:00,232.48,232.77,232.22,232.38,56000.0,217.7988,218.0705,217.5552,217.7051,56000.0
2022-08-12 13:30:00,232.49,233.07,232.33,232.94,60793.0,217.8081,218.3515,217.6582,218.2297,60793.0
2022-08-12 14:00:00,232.94,234.26,232.8,234.16,86474.0,218.2297,219.4664,218.0986,219.3727,86474.0
2022-08-12 14:30:00,234.22,234.92,233.92,234.25,79426.0,219.4289,220.0847,219.1478,219.457,79426.0
2022-08-12 15:00:00,234.23,234.73,233.94,234.31,110391.0,219.4383,219.9067,219.1666,219.5132,110391.0
2022-08-12 15:30:00,234.24,236.75,234.22,236.74,155519.0,219.4476,221.7991,219.4289,221.7897,155519.0
2022-08-15 09:30:00,235.97,238.7,235.46,238.52,42658.0,221.0684,223.626,220.5906,223.4573,42658.0
2022-08-15 10:00:00,238.44,238.63,237.29,237.38,25659.0,223.3824,223.5604,222.305,222.3893,25659.0
2022-08-15 10:30:00,237.48,237.69,236.87,237.35,17301.0,222.483,222.6798,221.9115,222.3612,17301.0
2022-08-15 11:00:00,237.24,239.25,237.01,239.25,19792.0,222.2582,224.1412,222.0427,224.1412,19792.0
2022-08-15 11:30:00,239.25,239.73,238.5,239.63,26388.0,224.1412,224.5909,223.4386,224.4972,26388.0
2022-08-15 12:00:00,239.63,240.66,239.62,240.42,35537.0,224.4972,225.4622,224.4879,225.2374,35537.0
2022-08-15 12:30:00,240.54,241.61,240.39,241.57,27930.0,225.3498,226.3522,225.2092,226.3147,27930.0
2022-08-15 13:00:00,241.52,241.52,240.62,240.79,20057.0,226.2679,226.2679,225.4247,225.584,20057.0
2022-08-15 13:30:00,240.96,241.08,240.54,240.81,19249.0,225.7433,225.8557,225.3498,225.6027,19249.0
2022-08-15 14:00:00,240.77,240.91,240.32,240.86,18776.0,225.5653,225.6964,225.1437,225.6496,18776.0
2022-08-15 14:30:00,240.86,240.9,239.95,240.18,15276.0,225.6496,225.687,224.797,225.0125,15276.0
2022-08-15 15:00:00,240.21,240.4,239.97,240.31,19175.0,225.0406,225.2186,224.8158,225.1343,19175.0
2022-08-15 15:30:00,240.28,240.45,239.82,239.97,68993.0,225.1062,225.2655,224.6752,224.8158,68993.0
2022-08-16 09:30:00,239.88,240.74,238.06,238.81,39473.0,224.7315,225.5371,223.0264,223.729,39473.0
2022-08-16 10:00:00,238.93,239.64,238.92,239.49,10865.0,223.8414,224.5066,223.8321,224.3661,10865.0
2022-08-16 10:30:00,239.55,239.97,239.34,239.7,7779.0,224.4223,224.8158,224.2256,224.5628,7779.0
2022-08-16 11:00:00,239.73,240.16,239.69,239.86,13868.0,224.5909,224.9938,224.5535,224.7127,13868.0
2022-08-16 11:30:00,239.74,239.91,239.27,239.87,11229.0,224.6003,224.7596,224.16,224.7221,11229.0
2022-08-16 12:00:00,239.86,240.34,239.46,240.24,11672.0,224.7127,225.1624,224.338,225.0687,11672.0
2022-08-16 12:30:00,240.14,240.26,239.62,239.75,10918.0,224.975,225.0875,224.4879,224.6097,10918.0
2022-08-16 13:00:00,239.62,240.11,239.52,240.03,6331.0,224.4879,224.9469,224.3942,224.872,6331.0
2022-08-16 13:30:00,239.95,240.29,239.88,240.26,8209.0,224.797,225.1156,224.7315,225.0875,8209.0
2022-08-16 14:00:00,240.17,240.93,239.92,240.58,14729.0,225.0031,225.7151,224.7689,225.3873,14729.0
2022-08-16 14:30:00,240.58,240.63,239.27,239.69,15561.0,225.3873,225.4341,224.16,224.5535,15561.0
2022-08-16 15:00:00,239.62,239.94,239.22,239.75,16185.0,224.4879,224.7877,224.1131,224.6097,16185.0
2022-08-16 15:30:00,239.71,239.9,239.29,239.33,48743.0,224.5722,224.7502,224.1787,224.2162,48743.0
2022-08-17 09:30:00,237.57,239.33,237.0,238.72,25388.0,222.5673,224.2162,222.0333,223.6447,25388.0
2022-08-17 10:00:00,238.71,241.24,238.71,240.83,20948.0,223.6353,226.0056,223.6353,225.6215,20948.0
2022-08-17 10:30:00,241.12,241.78,240.74,241.17,20505.0,225.8931,226.5115,225.5371,225.94,20505.0
2022-08-17 11:00:00,241.13,242.36,241.02,242.15,14026.0,225.9025,227.0548,225.7995,226.8581,14026.0
2022-08-17 11:30:00,241.97,241.97,240.18,240.27,10509.0,226.6895,226.6895,225.0125,225.0968,10509.0
2022-08-17 12:00:00,240.37,240.78,240.14,240.47,15504.0,225.1905,225.5746,224.975,225.2842,15504.0
2022-08-17 12:30:00,240.33,240.69,240.15,240.5,9031.0,225.153,225.4903,224.9844,225.3123,9031.0
2022-08-17 13:00:00,240.43,240.97,240.38,240.95,14724.0,225.2467,225.7526,225.1999,225.7339,14724.0
2022-08-17 13:30:00,240.82,241.29,240.72,241.1,19282.0,225.6121,226.0524,225.5184,225.8744,19282.0
2022-08-17 14:00:00,241.2,241.32,240.28,240.8,12925.0,225.9681,226.0805,225.1062,225.5934,12925.0
2022-08-17 14:30:00,240.82,241.02,240.46,240.47,10819.0,225.6121,225.7995,225.2748,225.2842,10819.0
2022-08-17 15:00:00,240.46,240.57,239.97,240.21,12637.0,225.2748,225.3779,224.8158,225.0406,12637.0
2022-08-17 15:30:00,240.26,240.88,239.82,239.93,53178.0,225.0875,225.6683,224.6752,224.7783,53178.0
2022-08-18 09:30:00,241.62,242.93,241.04,241.65,23657.0,226.3616,227.5888,225.8182,226.3897,23657.0
2022-08-18 10:00:00,241.65,241.77,240.58,240.59,11005.0,226.3897,226.5021,225.3873,225.3966,11005.0
2022-08-18 10:30:00,240.79,241.06,239.84,240.04,15900.0,225.584,225.8369,224.694,224.8814,15900.0
2022-08-18 11:00:00,239.96,240.08,239.47,239.97,6107.0,224.8064,224.9188,224.3473,224.8158,6107.0
2022-08-18 11:30:00,239.93,240.48,239.69,239.93,9641.0,224.7783,225.2936,224.5535,224.7783,9641.0
2022-08-18 12:00:00,240.12,240.22,239.21,239.21,7606.0,224.9563,225.05,224.1038,224.1038,7606.0
2022-08-18 12:30:00,239.19,239.37,238.8,238.83,7707.0,224.085,224.2537,223.7197,223.7478,7707.0
2022-08-18 13:00:00,238.81,238.98,238.38,238.7,8872.0,223.729,223.8883,223.3262,223.626,8872.0
2022-08-18 13:30:00,238.76,238.94,238.13,238.24,8150.0,223.6822,223.8508,223.092,223.195,8150.0
2022-08-18 14:00:00,238.14,238.74,238.12,238.66,7572.0,223.1013,223.6634,223.0826,223.5885,7572.0
2022-08-18 14:30:00,238.58,238.78,238.11,238.29,10046.0,223.5136,223.7009,223.0732,223.2419,10046.0
2022-08-18 15:00:00,238.34,238.85,238.34,238.64,10311.0,223.2887,223.7665,223.2887,223.5698,10311.0
2022-08-18 15:30:00,238.76,239.09,238.14,238.43,82762.0,223.6822,223.9913,223.1013,223.373,82762.0
2022-08-19 09:30:00,237.95,239.41,237.69,237.75,52216.0,222.9233,224.2911,222.6798,222.736,52216.0
2022-08-19 10:00:00,237.99,239.14,237.99,238.81,20846.0,222.9608,224.0382,222.9608,223.729,20846.0
2022-08-19 10:30:00,238.65,239.56,238.39,239.56,14766.0,223.5791,224.4317,223.3356,224.4317,14766.0
2022-08-19 11:00:00,239.26,239.39,237.87,238.06,12504.0,224.1506,224.2724,222.8484,223.0264,12504.0
2022-08-19 11:30:00,238.02,238.65,237.45,238.46,10789.0,222.9889,223.5791,222.4549,223.4011,10789.0
2022-08-19 12:00:00,238.33,238.63,237.93,238.09,15650.0,223.2793,223.5604,222.9046,223.0545,15650.0
2022-08-19 12:30:00,238.09,238.81,238.05,238.48,9792.0,223.0545,223.729,223.017,223.4199,9792.0
2022-08-19 13:00:00,238.38,239.2,238.27,239.05,12886.0,223.3262,224.0944,223.2231,223.9539,12886.0
2022-08-19 13:30:00,239.01,239.07,238.6,238.77,19900.0,223.9164,223.9726,223.5323,223.6916,19900.0
2022-08-19 14:00:00,238.8,239.4,238.76,239.24,18211.0,223.7197,224.2818,223.6822,224.1319,18211.0
2022-08-19 14:30:00,239.23,239.28,238.07,238.18,17352.0,224.1225,224.1693,223.0358,223.1388,17352.0
2022-08-19 15:00:00,238.12,238.42,237.93,238.25,15942.0,223.0826,223.3637,222.9046,223.2044,15942.0
2022-08-19 15:30:00,238.23,238.68,238.09,238.27,72704.0,223.1857,223.6072,223.0545,223.2231,72704.0
2022-08-22 09:30:00,237.35,238.42,236.31,236.68,53075.0,222.3612,223.3637,221.3869,221.7335,53075.0
2022-08-22 10:00:00,236.82,236.86,236.05,236.46,23948.0,221.8647,221.9022,221.1433,221.5274,23948.0
2022-08-22 10:30:00,236.7,236.82,235.11,235.6,42643.0,221.7523,221.8647,220.2627,220.7217,42643.0
2022-08-22 11:00:00,235.56,235.81,234.82,235.81,42087.0,220.6843,220.9185,219.991,220.9185,42087.0
2022-08-22 11:30:00,235.84,235.85,234.79,234.98,23284.0,220.9466,220.956,219.9629,220.1409,23284.0
2022-08-22 12:00:00,234.88,235.11,234.12,234.4,32199.0,220.0472,220.2627,219.3352,219.5975,32199.0
2022-08-22 12:30:00,234.4,234.47,233.17,233.45,21773.0,219.5975,219.6631,218.4452,218.7075,21773.0
2022-08-22 13:00:00,233.58,233.58,232.18,232.19,23581.0,218.8293,218.8293,217.5177,217.5271,23581.0
2022-08-22 13:30:00,232.29,232.33,231.88,232.25,47149.0,217.6208,217.6582,217.2367,217.5833,47149.0
2022-08-22 14:00:00,232.42,232.95,232.32,232.5,35056.0,217.7426,218.2391,217.6489,217.8175,35056.0
2022-08-22 14:30:00,232.44,232.87,231.84,232.2,49556.0,217.7613,218.1641,217.1992,217.5365,49556.0
2022-08-22 15:00:00,232.11,232.91,231.86,231.98,49168.0,217.4521,218.2016,217.2179,217.3303,49168.0
2022-08-22 15:30:00,232.0,232.25,230.48,231.31,218792.0,217.3491,217.5833,215.9251,216.7027,218792.0
2022-08-23 09:30:00,232.25,233.03,231.5,233.0,79192.0,217.5833,218.314,216.8807,218.2859,79192.0
2022-08-23 10:00:00,232.93,234.86,232.86,233.55,89664.0,218.2204,220.0285,218.1548,218.8012,89664.0
2022-08-23 10:30:00,233.57,233.85,231.87,231.97,62045.0,218.8199,219.0823,217.2273,217.321,62045.0
2022-08-23 11:00:00,232.27,232.38,230.69,231.43,105535.0,217.602,217.7051,216.1218,216.8151,105535.0
2022-08-23 11:30:00,231.44,233.26,231.02,232.13,90520.0,216.8244,218.5295,216.431,217.4709,90520.0
2022-08-23 12:00:00,232.26,232.82,231.56,231.69,58677.0,217.5927,218.1173,216.9369,217.0587,58677.0
2022-08-23 12:30:00,231.57,232.83,231.57,232.71,33590.0,216.9462,218.1267,216.9462,218.0142,33590.0
2022-08-23 13:00:00,232.61,233.89,232.22,233.38,91914.0,217.9206,219.1197,217.5552,218.6419,91914.0
2022-08-23 13:30:00,233.21,233.76,232.33,232.55,44914.0,218.4827,218.9979,217.6582,217.8643,44914.0
2022-08-23 14:00:00,232.49,232.78,232.15,232.55,22196.0,217.8081,218.0798,217.4896,217.8643,22196.0
2022-08-23 14:30:00,232.7,233.64,232.6,233.57,42575.0,218.0049,218.8855,217.9112,218.8199,42575.0
2022-08-23 15:00:00,233.64,234.14,233.44,234.08,41903.0,218.8855,219.3539,218.6981,219.2977,41903.0
2022-08-23 15:30:00,234.03,234.11,232.0,232.1,196397.0,219.2509,219.3258,217.3491,217.4428,196397.0
2022-08-24 09:30:00,232.75,234.68,232.35,233.95,80140.0,218.0517,219.8598,217.677,219.1759,80140.0
2022-08-24 10:00:00,233.84,234.43,233.09,233.09,30260.0,219.0729,219.6256,218.3702,218.3702,30260.0
2022-08-24 10:30:00,233.12,233.12,232.34,232.61,20220.0,218.3984,218.3984,217.6676,217.9206,20220.0
2022-08-24 11:00:00,232.41,233.57,232.01,233.57,29275.0,217.7332,218.8199,217.3585,218.8199,29275.0
2022-08-24 11:30:00,233.75,234.26,233.02,233.23,63343.0,218.9886,219.4664,218.3047,218.5014,63343.0
2022-08-24 12:00:00,233.4,233.57,232.98,233.49,21508.0,218.6607,218.8199,218.2672,218.745,21508.0
2022-08-24 12:30:00,233.41,233.41,232.03,232.27,12419.0,218.67,218.67,217.3772,217.602,12419.0
2022-08-24 13:00:00,232.11,232.46,231.9,232.23,32453.0,217.4521,217.78,217.2554,217.5646,32453.0
2022-08-24 13:30:00,232.22,232.68,232.16,232.4,11523.0,217.5552,217.9861,217.499,217.7238,11523.0
2022-08-24 14:00:00,232.4,232.7,232.34,232.55,11337.0,217.7238,218.0049,217.6676,217.8643,11337.0
2022-08-24 14:30:00,232.49,232.83,232.24,232.81,13042.0,217.8081,218.1267,217.5739,218.1079,13042.0
2022-08-24 15:00:00,232.81,233.02,232.56,232.78,31867.0,218.1079,218.3047,217.8737,218.0798,31867.0
2022-08-24 15:30:00,232.81,233.76,232.51,232.95,127918.0,218.1079,218.9979,217.8269,218.2391,127918.0
2022-08-25 09:30:00,233.8,235.22,233.74,235.0,36723.0,219.0354,220.3657,218.9792,220.1596,36723.0
2022-08-25 10:00:00,235.0,235.3,234.15,234.42,31809.0,220.1596,220.4407,219.3633,219.6163,31809.0
2022-08-25 10:30:00,234.55,234.95,234.11,234.58,21937.0,219.738,220.1128,219.3258,219.7662,21937.0
2022-08-25 11:00:00,234.56,234.84,233.45,234.48,36484.0,219.7474,220.0097,218.7075,219.6725,36484.0
2022-08-25 11:30:00,234.55,234.74,234.29,234.43,9585.0,219.738,219.916,219.4945,219.6256,9585.0
2022-08-25 12:00:00,234.54,234.99,234.1,234.84,30464.0,219.7287,220.1503,219.3165,220.0097,30464.0
2022-08-25 12:30:00,234.77,235.07,234.4,234.49,26918.0,219.9442,220.2252,219.5975,219.6818,26918.0
2022-08-25 13:00:00,234.36,234.97,234.29,234.88,8597.0,219.56,220.1315,219.4945,220.0472,8597.0
2022-08-25 13:30:00,234.95,235.05,234.61,234.91,22315.0,220.1128,220.2065,219.7943,220.0753,22315.0
2022-08-25 14:00:00,234.94,236.06,234.63,236.0,18802.0,220.1034,221.1527,219.813,221.0965,18802.0
2022-08-25 14:30:00,236.04,236.25,235.86,235.93,18235.0,221.134,221.3307,220.9653,221.0309,18235.0
2022-08-25 15:00:00,235.98,236.97,235.94,236.95,20176.0,221.0777,222.0052,221.0403,221.9865,20176.0
2022-08-25 15:30:00,236.92,238.57,236.82,238.45,151332.0,221.9584,223.5042,221.8647,223.3918,151332.0
2022-08-26 09:30:00,239.4,240.59,239.4,240.05,46172.0,224.2818,225.3966,224.2818,224.8907,46172.0
2022-08-26 10:00:00,240.01,240.16,238.38,238.71,47601.0,224.8532,224.9938,223.3262,223.6353,47601.0
2022-08-26 10:30:00,238.54,238.59,237.61,238.39,31426.0,223.4761,223.5229,222.6048,223.3356,31426.0
2022-08-26 11:00:00,238.32,238.32,236.2,236.54,16115.0,223.27,223.27,221.2838,221.6024,16115.0
2022-08-26 11:30:00,236.41,237.29,236.4,236.98,7872.0,221.4806,222.305,221.4712,222.0146,7872.0
2022-08-26 12:00:00,236.98,236.98,236.11,236.32,12605.0,222.0146,222.0146,221.1995,221.3963,12605.0
2022-08-26 12:30:00,236.22,236.48,235.85,236.48,6490.0,221.3026,221.5462,220.956,221.5462,6490.0
2022-08-26 13:00:00,236.39,236.75,235.99,236.46,17867.0,221.4619,221.7991,221.0871,221.5274,17867.0
2022-08-26 13:30:00,236.36,236.45,235.51,235.98,10791.0,221.4337,221.5181,220.6374,221.0777,10791.0
2022-08-26 14:00:00,235.97,235.97,235.48,235.63,12022.0,221.0684,221.0684,220.6093,220.7498,12022.0
2022-08-26 14:30:00,235.49,235.64,234.53,234.53,11808.0,220.6187,220.7592,219.7193,219.7193,11808.0
2022-08-26 15:00:00,234.67,235.04,234.05,234.71,13875.0,219.8505,220.1971,219.2696,219.8879,13875.0
2022-08-26 15:30:00,234.55,234.7,233.91,234.1,96688.0,219.738,219.8786,219.1385,219.3165,96688.0
2022-08-29 09:30:00,232.02,234.39,230.81,231.12,58202.0,217.3678,219.5882,216.2342,216.5247,58202.0
2022-08-29 10:00:00,231.31,232.6,231.02,232.4,27925.0,216.7027,217.9112,216.431,217.7238,27925.0
2022-08-29 10:30:00,232.22,232.23,230.89,231.36,12105.0,217.5552,217.5646,216.3092,216.7495,12105.0
2022-08-29 11:00:00,231.34,233.32,231.34,233.24,17036.0,216.7308,218.5857,216.7308,218.5108,17036.0
2022-08-29 11:30:00,232.49,234.25,232.49,234.13,15228.0,217.8081,219.457,217.8081,219.3446,15228.0
2022-08-29 12:00:00,234.18,235.45,234.06,234.76,36423.0,219.3914,220.5812,219.279,219.9348,36423.0
2022-08-29 12:30:00,234.47,235.12,234.1,234.47,9801.0,219.6631,220.2721,219.3165,219.6631,9801.0
2022-08-29 13:00:00,234.48,234.72,234.01,234.36,15970.0,219.6725,219.8973,219.2321,219.56,15970.0
2022-08-29 13:30:00,234.35,235.08,234.35,235.07,11489.0,219.5507,220.2346,219.5507,220.2252,11489.0
2022-08-29 14:00:00,235.06,235.14,234.31,234.65,16804.0,220.2158,220.2908,219.5132,219.8317,16804.0
2022-08-29 14:30:00,234.75,235.51,234.44,235.0,21749.0,219.9254,220.6374,219.635,220.1596,21749.0
2022-08-29 15:00:00,235.19,235.5,233.98,234.34,18174.0,220.3376,220.6281,219.204,219.5413,18174.0
2022-08-29 15:30:00,234.29,234.63,233.21,233.39,70413.0,219.4945,219.813,218.4827,218.6513,70413.0
2022-08-30 09:30:00,234.6,234.84,233.41,234.16,22423.0,219.7849,220.0097,218.67,219.3727,22423.0
2022-08-30 10:00:00,233.8,234.13,232.49,233.39,9819.0,219.0354,219.3446,217.8081,218.6513,9819.0
2022-08-30 10:30:00,233.22,233.43,231.12,231.81,28801.0,218.492,218.6888,216.5247,217.1711,28801.0
2022-08-30 11:00:00,231.89,232.85,231.77,232.85,11314.0,217.246,218.1454,217.1336,218.1454,11314.0
2022-08-30 11:30:00,232.5,232.65,231.81,232.24,10700.0,217.8175,217.958,217.1711,217.5739,10700.0
2022-08-30 12:00:00,232.12,232.72,231.73,232.03,13220.0,217.4615,218.0236,217.0961,217.3772,13220.0
2022-08-30 12:30:00,231.91,231.94,231.42,231.85,9661.0,217.2648,217.2929,216.8057,217.2086,9661.0
2022-08-30 13:00:00,231.87,232.57,231.69,231.76,26792.0,217.2273,217.8831,217.0587,217.1242,26792.0
2022-08-30 13:30:00,231.51,231.79,230.43,231.21,13712.0,216.89,217.1523,215.8782,216.609,13712.0
2022-08-30 14:00:00,231.21,231.65,230.85,230.92,49299.0,216.609,217.0212,216.2717,216.3373,49299.0
2022-08-30 14:30:00,230.93,231.37,230.61,230.8,13401.0,216.3467,216.7589,216.0469,216.2249,13401.0
2022-08-30 15:00:00,230.9,232.02,230.87,231.76,13209.0,216.3185,217.3678,216.2904,217.1242,13209.0
2022-08-30 15:30:00,231.73,231.73,230.64,231.24,62119.0,217.0961,217.0961,216.075,216.6371,62119.0
2022-08-31 09:30:00,231.3,233.1,231.3,232.4,40056.0,216.6933,218.3796,216.6933,217.7238,40056.0
2022-08-31 10:00:00,232.4,232.62,231.22,231.96,91225.0,217.7238,217.9299,216.6183,217.3116,91225.0
2022-08-31 10:30:00,231.94,233.5,231.7,233.14,22414.0,217.2929,218.7544,217.068,218.4171,22414.0
2022-08-31 11:00:00,233.15,233.23,232.3,232.3,20280.0,218.4265,218.5014,217.6301,217.6301,20280.0
2022-08-31 11:30:00,232.39,233.14,232.39,232.77,22071.0,217.7145,218.4171,217.7145,218.0705,22071.0
2022-08-31 12:00:00,232.76,232.77,231.93,231.98,23102.0,218.0611,218.0705,217.2835,217.3303,23102.0
2022-08-31 12:30:00,231.97,232.12,230.52,230.7,44094.0,217.321,217.4615,215.9625,216.1312,44094.0
2022-08-31 13:00:00,230.71,231.05,230.0,230.25,22814.0,216.1405,216.4591,215.4754,215.7096,22814.0
2022-08-31 13:30:00,230.07,230.27,229.6,229.66,17421.0,215.541,215.7283,215.1006,215.1569,17421.0
2022-08-31 14:00:00,229.77,231.0,229.1,229.1,36597.0,215.2599,216.4122,214.6322,214.6322,36597.0
2022-08-31 14:30:00,229.09,229.16,228.21,228.47,51575.0,214.6228,214.6884,213.7984,214.042,51575.0
2022-08-31 15:00:00,228.45,229.0,227.68,227.89,81597.0,214.0233,214.5385,213.3019,213.4986,81597.0
2022-08-31 15:30:00,227.96,229.65,227.75,228.18,191377.0,213.5642,215.1475,213.3675,213.7703,191377.0
2022-09-01 09:30:00,226.23,227.95,226.06,227.19,77687.0,212.9869,214.6062,212.8269,213.8907,77687.0
2022-09-01 10:00:00,227.32,227.6,226.35,227.51,22091.0,214.0131,214.2767,213.0999,214.192,22091.0
2022-09-01 10:30:00,227.53,227.92,226.05,226.52,53754.0,214.2108,214.578,212.8175,213.2599,53754.0
2022-09-01 11:00:00,226.47,227.27,226.26,226.8,23352.0,213.2129,213.966,213.0152,213.5236,23352.0
2022-09-01 11:30:00,226.74,227.07,226.19,226.23,28293.0,213.4671,213.7777,212.9493,212.9869,28293.0
2022-09-01 12:00:00,226.24,227.4,226.05,227.06,18902.0,212.9963,214.0884,212.8175,213.7683,18902.0
2022-09-01 12:30:00,226.99,227.16,226.55,226.93,21521.0,213.7024,213.8625,213.2882,213.6459,21521.0
2022-09-01 13:00:00,226.93,228.5,226.87,228.41,15921.0,213.6459,215.124,213.5895,215.0393,15921.0
2022-09-01 13:30:00,228.46,228.81,227.95,227.95,21544.0,215.0864,215.4159,214.6062,214.6062,21544.0
2022-09-01 14:00:00,227.95,228.78,227.55,228.41,21498.0,214.6062,215.3876,214.2296,215.0393,21498.0
2022-09-01 14:30:00,228.41,228.58,227.43,227.56,22267.0,215.0393,215.1994,214.1167,214.2391,22267.0
2022-09-01 15:00:00,227.52,228.13,227.01,227.01,17722.0,214.2014,214.7757,213.7213,213.7213,17722.0
2022-09-01 15:30:00,227.01,227.68,226.78,227.48,112027.0,213.7213,214.352,213.5047,214.1637,112027.0
2022-09-02 09:30:00,228.62,229.88,228.37,228.66,31461.0,215.237,216.4233,215.0016,215.2747,31461.0
2022-09-02 10:00:00,228.73,230.7,228.67,230.67,34564.0,215.3406,217.1953,215.2841,217.167,34564.0
2022-09-02 10:30:00,230.71,231.05,229.69,230.34,24637.0,217.2047,217.5248,216.2444,216.8563,24637.0
2022-09-02 11:00:00,230.21,230.78,230.1,230.63,20640.0,216.7339,217.2706,216.6304,217.1294,20640.0
2022-09-02 11:30:00,230.56,230.56,229.56,230.06,18091.0,217.0634,217.0634,216.122,216.5927,18091.0
2022-09-02 12:00:00,230.09,230.2,229.31,229.75,23357.0,216.621,216.7245,215.8866,216.3009,23357.0
2022-09-02 12:30:00,229.66,229.85,229.25,229.58,44716.0,216.2161,216.395,215.8301,216.1408,44716.0
2022-09-02 13:00:00,229.52,229.52,227.82,228.15,59987.0,216.0843,216.0843,214.4838,214.7945,59987.0
2022-09-02 13:30:00,227.96,228.3,227.29,227.41,24448.0,214.6156,214.9357,213.9849,214.0978,24448.0
2022-09-02 14:00:00,227.13,227.77,227.07,227.62,49058.0,213.8342,214.4368,213.7777,214.2956,49058.0
2022-09-02 14:30:00,227.59,228.13,227.36,227.58,41504.0,214.2673,214.7757,214.0508,214.2579,41504.0
2022-09-02 15:00:00,227.56,228.09,226.32,226.58,52805.0,214.2391,214.738,213.0717,213.3164,52805.0
2022-09-02 15:30:00,226.69,227.21,225.69,227.19,146129.0,213.42,213.9096,212.4785,213.8907,146129.0
2022-09-06 09:30:00,227.19,228.8,226.74,228.8,35947.0,213.8907,215.4065,213.4671,215.4065,35947.0
2022-09-06 10:00:00,228.75,228.95,227.59,228.82,32812.0,215.3594,215.5477,214.2673,215.4253,32812.0
2022-09-06 10:30:00,228.74,230.87,228.34,230.56,44213.0,215.35,217.3553,214.9734,217.0634,44213.0
2022-09-06 11:00:00,230.55,231.19,230.15,230.4,32013.0,217.054,217.6566,216.6775,216.9128,32013.0
2022-09-06 11:30:00,230.39,231.51,230.32,231.32,39609.0,216.9034,217.9578,216.8375,217.779,39609.0
2022-09-06 12:00:00,231.16,231.18,229.42,230.16,85804.0,217.6283,217.6472,215.9902,216.6869,85804.0
2022-09-06 12:30:00,230.16,231.17,229.95,231.0,22566.0,216.6869,217.6377,216.4892,217.4777,22566.0
2022-09-06 13:00:00,230.89,230.96,229.02,229.33,23462.0,217.3741,217.44,215.6136,215.9055,23462.0
2022-09-06 13:30:00,229.42,230.36,229.31,230.36,37362.0,215.9902,216.8752,215.8866,216.8752,37362.0
2022-09-06 14:00:00,230.28,230.42,229.02,229.08,21219.0,216.7998,216.9316,215.6136,215.6701,21219.0
2022-09-06 14:30:00,229.17,229.32,228.38,228.96,24874.0,215.7548,215.896,215.0111,215.5571,24874.0
2022-09-06 15:00:00,229.04,229.92,228.86,229.55,28037.0,215.6324,216.4609,215.463,216.1126,28037.0
2022-09-06 15:30:00,229.51,230.17,228.78,229.89,159795.0,216.0749,216.6963,215.3876,216.4327,159795.0
2022-09-07 09:30:00,228.67,230.87,228.16,230.2,50782.0,215.2841,217.3553,214.8039,216.7245,50782.0
2022-09-07 10:00:00,230.25,230.55,229.6,230.29,30647.0,216.7716,217.054,216.1596,216.8093,30647.0
2022-09-07 10:30:00,230.5,231.42,230.06,231.05,32880.0,217.007,217.8731,216.5927,217.5248,32880.0
2022-09-07 11:00:00,231.21,231.34,230.04,231.03,28432.0,217.6754,217.7978,216.5739,217.5059,28432.0
2022-09-07 11:30:00,231.02,231.99,230.94,231.89,38659.0,217.4965,218.4097,217.4212,218.3156,38659.0
2022-09-07 12:00:00,231.86,232.38,231.7,232.25,35258.0,218.2874,218.7769,218.1367,218.6545,35258.0
2022-09-07 12:30:00,232.19,232.84,231.59,232.5,25380.0,218.598,219.21,218.0332,218.8899,25380.0
2022-09-07 13:00:00,232.68,232.9,231.63,231.98,21428.0,219.0593,219.2665,218.0708,218.4003,21428.0
2022-09-07 13:30:00,232.03,232.88,231.95,232.7,14801.0,218.4474,219.2476,218.3721,219.0782,14801.0
2022-09-07 14:00:00,232.77,233.42,232.6,232.82,20274.0,219.1441,219.756,218.984,219.1912,20274.0
2022-09-07 14:30:00,232.86,233.02,232.5,232.88,14519.0,219.2288,219.3794,218.8899,219.2476,14519.0
2022-09-07 15:00:00,232.77,233.77,232.73,233.7,28278.0,219.1441,220.0855,219.1064,220.0196,28278.0
2022-09-07 15:30:00,233.68,233.75,232.94,233.19,132461.0,220.0008,220.0667,219.3041,219.5395,132461.0
2022-09-08 09:30:00,233.09,233.39,231.55,232.19,52398.0,219.4453,219.7278,217.9955,218.598,52398.0
2022-09-08 10:00:00,232.22,232.58,231.01,232.58,41605.0,218.6263,218.9652,217.4871,218.9652,41605.0
2022-09-08 10:30:00,232.44,233.7,232.33,233.34,29923.0,218.8334,220.0196,218.7298,219.6807,29923.0
2022-09-08 11:00:00,233.16,233.78,232.99,233.78,32468.0,219.5113,220.095,219.3512,220.095,32468.0
2022-09-08 11:30:00,233.69,233.69,232.61,233.31,16145.0,220.0102,220.0102,218.9934,219.6525,16145.0
2022-09-08 12:00:00,232.96,233.06,231.44,231.82,19222.0,219.323,219.4171,217.8919,218.2497,19222.0
2022-09-08 12:30:00,231.68,233.21,231.64,232.99,16287.0,218.1179,219.5583,218.0802,219.3512,16287.0
2022-09-08 13:00:00,232.79,233.36,232.56,233.16,9600.0,219.1629,219.6995,218.9464,219.5113,9600.0
2022-09-08 13:30:00,233.27,233.73,233.02,233.27,10236.0,219.6148,220.0479,219.3794,219.6148,10236.0
2022-09-08 14:00:00,233.2,234.5,233.19,234.5,21487.0,219.5489,220.7728,219.5395,220.7728,21487.0
2022-09-08 14:30:00,234.4,234.51,233.18,233.31,22810.0,220.6787,220.7822,219.5301,219.6525,22810.0
2022-09-08 15:00:00,233.32,233.55,233.12,233.36,14023.0,219.6619,219.8784,219.4736,219.6995,14023.0
2022-09-08 15:30:00,233.25,233.92,232.67,233.72,76908.0,219.596,220.2268,219.0499,220.0385,76908.0
2022-09-09 09:30:00,234.09,235.3,233.74,235.3,46198.0,220.3868,221.526,220.0573,221.526,46198.0
2022-09-09 10:00:00,235.22,236.05,235.22,236.04,22587.0,221.4507,222.2321,221.4507,222.2227,22587.0
2022-09-09 10:30:00,236.18,236.59,236.09,236.59,9144.0,222.3545,222.7405,222.2697,222.7405,9144.0
2022-09-09 11:00:00,236.6,237.09,236.13,236.33,30576.0,222.7499,223.2112,222.3074,222.4957,30576.0
2022-09-09 11:30:00,236.41,237.03,236.18,236.54,63361.0,222.571,223.1547,222.3545,222.6934,63361.0
2022-09-09 12:00:00,236.49,236.67,235.74,235.87,38517.0,222.6463,222.8158,221.9402,222.0626,38517.0
2022-09-09 12:30:00,235.82,236.45,235.54,236.24,27859.0,222.0155,222.6087,221.7519,222.411,27859.0
2022-09-09 13:00:00,236.15,236.79,235.88,236.76,19310.0,222.3262,222.9288,222.072,222.9005,19310.0
2022-09-09 13:30:00,236.67,236.67,235.93,236.39,15987.0,222.8158,222.8158,222.1191,222.5522,15987.0
2022-09-09 14:00:00,236.51,236.51,235.86,236.43,22586.0,222.6651,222.6651,222.0532,222.5898,22586.0
2022-09-09 14:30:00,236.54,237.32,236.43,237.08,16636.0,222.6934,223.4277,222.5898,223.2018,16636.0
2022-09-09 15:00:00,236.89,237.28,236.59,237.11,17182.0,223.0229,223.3901,222.7405,223.23,17182.0
2022-09-09 15:30:00,236.94,237.08,236.07,236.12,93125.0,223.07,223.2018,222.2509,222.298,93125.0
2022-09-12 09:30:00,236.15,236.15,235.13,235.39,27618.0,222.3262,222.3262,221.3659,221.6107,27618.0
2022-09-12 10:00:00,235.43,236.19,235.26,236.18,21272.0,221.6484,222.3639,221.4883,222.3545,21272.0
2022-09-12 10:30:00,236.14,236.22,235.23,235.43,15122.0,222.3168,222.3921,221.4601,221.6484,15122.0
2022-09-12 11:00:00,235.48,235.92,235.33,235.47,22116.0,221.6954,222.1097,221.5542,221.686,22116.0
2022-09-12 11:30:00,235.65,235.88,234.56,234.8,14340.0,221.8555,222.072,220.8293,221.0552,14340.0
2022-09-12 12:00:00,234.71,235.3,234.67,234.87,33014.0,220.9705,221.526,220.9329,221.1212,33014.0
2022-09-12 12:30:00,234.95,235.61,234.95,235.48,13172.0,221.1965,221.8178,221.1965,221.6954,13172.0
2022-09-12 13:00:00,235.52,235.57,235.11,235.37,9096.0,221.7331,221.7802,221.3471,221.5919,9096.0
2022-09-12 13:30:00,235.38,235.83,235.12,235.69,15867.0,221.6013,222.025,221.3565,221.8931,15867.0
2022-09-12 14:00:00,235.68,235.71,234.85,235.67,32308.0,221.8837,221.912,221.1023,221.8743,32308.0
2022-09-12 14:30:00,235.63,236.24,235.29,235.3,32285.0,221.8367,222.411,221.5166,221.526,32285.0
2022-09-12 15:00:00,235.36,235.36,234.45,234.48,26770.0,221.5825,221.5825,220.7257,220.754,26770.0
2022-09-12 15:30:00,234.49,235.49,234.15,234.82,91771.0,220.7634,221.7049,220.4433,221.0741,91771.0
2022-09-13 09:30:00,232.39,235.76,232.39,235.21,56259.0,218.7863,221.9591,218.7863,221.4412,56259.0
2022-09-13 10:00:00,235.2,235.4,234.28,234.71,94660.0,221.4318,221.6201,220.5657,220.9705,94660.0
2022-09-13 10:30:00,234.71,235.07,233.99,233.99,58002.0,220.9705,221.3094,220.2927,220.2927,58002.0
2022-09-13 11:00:00,234.08,234.43,233.76,234.4,46835.0,220.3774,220.7069,220.0761,220.6787,46835.0
2022-09-13 11:30:00,234.31,234.72,233.64,234.08,64087.0,220.5939,220.9799,219.9632,220.3774,64087.0
2022-09-13 12:00:00,234.06,234.31,233.09,233.53,71812.0,220.3586,220.5939,219.4453,219.8596,71812.0
2022-09-13 12:30:00,233.51,234.1,232.79,233.72,38918.0,219.8408,220.3962,219.1629,220.0385,38918.0
2022-09-13 13:00:00,233.63,234.0,233.06,233.37,22335.0,219.9537,220.3021,219.4171,219.709,22335.0
2022-09-13 13:30:00,233.31,233.58,231.78,231.78,34147.0,219.6525,219.9067,218.212,218.212,34147.0
2022-09-13 14:00:00,231.74,231.81,229.51,229.83,64875.0,218.1744,218.2403,216.0749,216.3762,64875.0
2022-09-13 14:30:00,229.73,229.73,228.15,228.37,35980.0,216.282,216.282,214.7945,215.0016,35980.0
2022-09-13 15:00:00,228.46,228.57,227.19,227.3,36711.0,215.0864,215.1899,213.8907,213.9943,36711.0
2022-09-13 15:30:00,227.21,227.21,225.38,226.33,176068.0,213.9096,213.9096,212.1867,213.0811,176068.0
2022-09-14 09:30:00,227.24,228.58,227.02,228.46,38335.0,213.9378,215.1994,213.7307,215.0864,38335.0
2022-09-14 10:00:00,228.43,228.52,227.23,227.23,21467.0,215.0581,215.1429,213.9284,213.9284,21467.0
2022-09-14 10:30:00,227.09,230.29,226.87,230.29,62704.0,213.7966,216.8093,213.5895,216.8093,62704.0
2022-09-14 11:00:00,230.27,230.91,229.97,230.21,16737.0,216.7904,217.393,216.508,216.7339,16737.0
2022-09-14 11:30:00,230.13,230.82,229.78,230.61,20318.0,216.6586,217.3082,216.3291,217.1105,20318.0
2022-09-14 12:00:00,230.56,231.76,230.48,231.31,15651.0,217.0634,218.1932,216.9881,217.7695,15651.0
2022-09-14 12:30:00,231.43,231.74,230.95,231.38,20841.0,217.8825,218.1744,217.4306,217.8354,20841.0
2022-09-14 13:00:00,231.44,233.36,231.3,233.05,48654.0,217.8919,219.6995,217.7601,219.4077,48654.0
2022-09-14 13:30:00,232.91,233.17,231.53,232.1,30081.0,219.2759,219.5207,217.9767,218.5133,30081.0
2022-09-14 14:00:00,232.12,232.13,231.62,232.01,24872.0,218.5321,218.5415,218.0614,218.4286,24872.0
2022-09-14 14:30:00,231.99,232.74,231.91,232.43,38075.0,218.4097,219.1158,218.3344,218.824,38075.0
2022-09-14 15:00:00,232.45,233.24,231.92,232.31,56712.0,218.8428,219.5866,218.3438,218.711,56712.0
2022-09-14 15:30:00,232.25,234.08,231.74,233.92,150441.0,218.6545,220.3774,218.1744,220.2268,150441.0
2022-09-15 09:30:00,233.0,233.04,230.82,232.34,16207.0,219.3606,219.3983,217.3082,218.7393,16207.0
2022-09-15 10:00:00,232.69,233.48,230.44,230.8,40494.0,219.0688,219.8125,216.9505,217.2894,40494.0
2022-09-15 10:30:00,230.94,230.94,228.22,228.96,71208.0,217.4212,217.4212,214.8604,215.5571,71208.0
2022-09-15 11:00:00,229.1,230.81,229.07,230.16,31381.0,215.6889,217.2988,215.6607,216.6869,31381.0
2022-09-15 11:30:00,230.1,230.31,228.55,229.39,47505.0,216.6304,216.8281,215.1711,215.9619,47505.0
2022-09-15 12:00:00,229.25,229.48,228.32,228.32,20624.0,215.8301,216.0467,214.9546,214.9546,20624.0
2022-09-15 12:30:00,228.51,229.34,228.34,228.86,26324.0,215.1335,215.9149,214.9734,215.463,26324.0
2022-09-15 13:00:00,228.91,229.99,228.91,229.74,35191.0,215.51,216.5268,215.51,216.2915,35191.0
2022-09-15 13:30:00,229.76,229.89,228.83,228.88,26133.0,216.3103,216.4327,215.4347,215.4818,26133.0
2022-09-15 14:00:00,228.85,228.91,228.27,228.64,29545.0,215.4536,215.51,214.9075,215.2558,29545.0
2022-09-15 14:30:00,228.53,229.02,227.47,228.05,45069.0,215.1523,215.6136,214.1543,214.7004,45069.0
2022-09-15 15:00:00,228.11,228.11,226.74,227.62,31599.0,214.7569,214.7569,213.4671,214.2956,31599.0
2022-09-15 15:30:00,227.71,228.78,227.68,228.49,96208.0,214.3803,215.3876,214.352,215.1146,96208.0
2022-09-16 09:30:00,226.37,227.11,225.51,226.19,258033.0,213.1187,213.8154,212.3091,212.9493,258033.0
2022-09-16 10:00:00,226.19,228.19,226.19,227.65,70928.0,212.9493,214.8322,212.9493,214.3238,70928.0
2022-09-16 10:30:00,227.74,229.31,227.36,228.94,83170.0,214.4085,215.8866,214.0508,215.5383,83170.0
2022-09-16 11:00:00,228.99,229.05,228.15,228.9,29883.0,215.5854,215.6418,214.7945,215.5006,29883.0
2022-09-16 11:30:00,228.91,229.95,228.47,229.59,35926.0,215.51,216.4892,215.0958,216.1502,35926.0
2022-09-16 12:00:00,229.69,230.28,228.44,228.91,46535.0,216.2444,216.7998,215.0676,215.51,46535.0
2022-09-16 12:30:00,228.81,229.48,228.54,229.24,50484.0,215.4159,216.0467,215.1617,215.8207,50484.0
2022-09-16 13:00:00,229.26,229.41,228.68,228.92,26824.0,215.8395,215.9808,215.2935,215.5195,26824.0
2022-09-16 13:30:00,228.92,229.3,228.56,228.86,52771.0,215.5195,215.8772,215.1805,215.463,52771.0
2022-09-16 14:00:00,228.75,229.14,228.35,228.94,41684.0,215.3594,215.7266,214.9828,215.5383,41684.0
2022-09-16 14:30:00,228.84,229.03,228.48,228.83,26998.0,215.4441,215.623,215.1052,215.4347,26998.0
2022-09-16 15:00:00,228.83,229.6,228.76,229.11,32259.0,215.4347,216.1596,215.3688,215.6983,32259.0
2022-09-16 15:30:00,229.1,230.34,228.78,230.0,228135.0,215.6889,216.8563,215.3876,216.5362,228135.0
2022-09-19 09:30:00,229.15,230.55,225.77,229.56,64144.0,215.736,217.054,212.5538,216.122,64144.0
2022-09-19 10:00:00,229.39,232.2,228.86,231.64,58816.0,215.9619,218.6074,215.463,218.0802,58816.0
2022-09-19 10:30:00,231.58,231.58,230.44,231.42,42133.0,218.0237,218.0237,216.9505,217.8731,42133.0
2022-09-19 11:00:00,231.29,231.85,230.25,230.25,27363.0,217.7507,218.2779,216.7716,216.7716,27363.0
2022-09-19 11:30:00,230.25,230.58,229.24,229.35,24960.0,216.7716,217.0823,215.8207,215.9243,24960.0
2022-09-19 12:00:00,229.42,229.54,227.97,228.79,17479.0,215.9902,216.1032,214.6251,215.3971,17479.0
2022-09-19 12:30:00,228.77,229.66,228.66,229.04,16078.0,215.3782,216.2161,215.2747,215.6324,16078.0
2022-09-19 13:00:00,229.04,229.04,228.46,228.68,7206.0,215.6324,215.6324,215.0864,215.2935,7206.0
2022-09-19 13:30:00,228.8,229.06,228.49,228.55,15613.0,215.4065,215.6513,215.1146,215.1711,15613.0
2022-09-19 14:00:00,228.67,229.2,228.44,228.49,18686.0,215.2841,215.7831,215.0676,215.1146,18686.0
2022-09-19 14:30:00,228.5,228.75,228.18,228.73,11902.0,215.124,215.3594,214.8228,215.3406,11902.0
2022-09-19 15:00:00,228.79,230.36,228.79,230.11,30631.0,215.3971,216.8752,215.3971,216.6398,30631.0
2022-09-19 15:30:00,230.25,230.61,229.86,230.16,73495.0,216.7716,217.1105,216.4044,216.6869,73495.0
2022-09-20 09:30:00,229.65,229.65,226.0,226.01,17693.0,216.2067,216.2067,212.7704,212.7798,17693.0
2022-09-20 10:00:00,226.1,226.63,225.17,226.41,37169.0,212.8645,213.3635,211.989,213.1564,37169.0
2022-09-20 10:30:00,226.31,227.8,225.62,227.46,28045.0,213.0622,214.465,212.4126,214.1449,28045.0
2022-09-20 11:00:00,227.5,228.23,226.96,227.24,37176.0,214.1826,214.8698,213.6742,213.9378,37176.0
2022-09-20 11:30:00,227.28,227.34,226.62,227.24,8224.0,213.9755,214.0319,213.3541,213.9378,8224.0
2022-09-20 12:00:00,227.39,227.9,227.32,227.79,11571.0,214.079,214.5592,214.0131,214.4556,11571.0
2022-09-20 12:30:00,227.84,228.08,227.24,227.65,12492.0,214.5027,214.7286,213.9378,214.3238,12492.0
2022-09-20 13:00:00,227.56,227.94,227.0,227.48,10895.0,214.2391,214.5968,213.7118,214.1637,10895.0
2022-09-20 13:30:00,227.36,227.92,227.15,227.15,12207.0,214.0508,214.578,213.8531,213.8531,12207.0
2022-09-20 14:00:00,227.31,228.5,227.05,228.43,25400.0,214.0037,215.124,213.7589,215.0581,25400.0
2022-09-20 14:30:00,228.29,229.0,227.89,228.63,22882.0,214.9263,215.5948,214.5497,215.2464,22882.0
2022-09-20 15:00:00,228.61,228.88,227.93,228.15,31040.0,215.2276,215.4818,214.5874,214.7945,31040.0
2022-09-20 15:30:00,228.02,229.15,227.91,228.52,103055.0,214.6721,215.736,214.5686,215.1429,103055.0
2022-09-21 09:30:00,233.59,235.96,232.37,234.82,105364.0,219.9161,222.1473,218.7675,221.0741,105364.0
2022-09-21 10:00:00,234.72,237.12,234.62,235.67,51581.0,220.9799,223.2394,220.8858,221.8743,51581.0
2022-09-21 10:30:00,235.57,235.9,234.89,235.12,33360.0,221.7802,222.0909,221.14,221.3565,33360.0
2022-09-21 11:00:00,235.08,235.44,234.28,234.5,31576.0,221.3189,221.6578,220.5657,220.7728,31576.0
2022-09-21 11:30:00,234.46,235.84,234.45,235.69,31931.0,220.7352,222.0344,220.7257,221.8931,31931.0
2022-09-21 12:00:00,235.59,235.95,235.34,235.92,24835.0,221.799,222.1379,221.5636,222.1097,24835.0
2022-09-21 12:30:00,235.9,236.05,235.16,235.31,15980.0,222.0909,222.2321,221.3942,221.5354,15980.0
2022-09-21 13:00:00,235.38,235.62,235.22,235.4,20714.0,221.6013,221.8272,221.4507,221.6201,20714.0
2022-09-21 13:30:00,235.46,236.11,235.31,235.91,41110.0,221.6766,222.2886,221.5354,222.1003,41110.0
2022-09-21 14:00:00,234.46,234.47,231.45,231.86,49985.0,220.7352,220.7446,217.9014,218.2874,49985.0
2022-09-21 14:30:00,231.76,235.57,231.02,234.3,26556.0,218.1932,221.7802,217.4965,220.5845,26556.0
2022-09-21 15:00:00,234.51,234.88,230.83,231.0,26615.0,220.7822,221.1306,217.3176,217.4777,26615.0
2022-09-21 15:30:00,230.89,231.6,228.68,228.71,90588.0,217.3741,218.0426,215.2935,215.3217,90588.0
2022-09-22 09:30:00,228.13,228.16,223.99,225.88,63994.0,214.7757,214.8039,210.878,212.6574,63994.0
2022-09-22 10:00:00,225.87,227.85,224.66,227.24,86538.0,212.648,214.5121,211.5088,213.9378,86538.0
2022-09-22 10:30:00,227.22,227.81,224.78,224.82,33022.0,213.919,214.4744,211.6218,211.6595,33022.0
2022-09-22 11:00:00,224.78,226.43,224.6,226.28,27455.0,211.6218,213.1752,211.4523,213.034,27455.0
2022-09-22 11:30:00,226.42,226.73,225.67,225.72,13255.0,213.1658,213.4577,212.4597,212.5068,13255.0
2022-09-22 12:00:00,225.72,227.33,225.71,226.88,19546.0,212.5068,214.0225,212.4974,213.5989,19546.0
2022-09-22 12:30:00,226.78,227.23,226.2,226.98,11423.0,213.5047,213.9284,212.9587,213.693,11423.0
2022-09-22 13:00:00,227.01,227.9,226.89,227.6,60314.0,213.7213,214.5592,213.6083,214.2767,60314.0
2022-09-22 13:30:00,227.59,227.73,227.31,227.5,13286.0,214.2673,214.3991,214.0037,214.1826,13286.0
2022-09-22 14:00:00,227.4,227.62,226.8,226.93,12893.0,214.0884,214.2956,213.5236,213.6459,12893.0
2022-09-22 14:30:00,226.97,227.52,226.26,226.69,27826.0,213.6836,214.2014,213.0152,213.42,27826.0
2022-09-22 15:00:00,226.72,227.38,226.21,226.47,58293.0,213.4482,214.0696,212.9681,213.2129,58293.0
2022-09-22 15:30:00,226.36,227.38,225.89,226.08,92350.0,213.1093,214.0696,212.6668,212.8457,92350.0
2022-09-23 09:30:00,224.05,224.53,220.66,223.14,60938.0,210.9345,211.3864,207.743,210.0778,60938.0
2022-09-23 10:00:00,223.03,223.75,222.29,222.62,25085.0,209.9742,210.6521,209.2776,209.5882,25085.0
2022-09-23 10:30:00,222.92,223.11,221.42,221.58,42377.0,209.8707,210.0496,208.4585,208.6091,42377.0
2022-09-23 11:00:00,221.63,222.62,221.47,222.23,10239.0,208.6562,209.5882,208.5056,209.2211,10239.0
2022-09-23 11:30:00,222.3,222.32,220.29,220.54,11397.0,209.287,209.3058,207.3946,207.63,11397.0
2022-09-23 12:00:00,220.53,220.53,219.04,219.04,17920.0,207.6206,207.6206,206.2178,206.2178,17920.0
2022-09-23 12:30:00,219.0,219.0,217.67,218.83,35259.0,206.1802,206.1802,204.928,206.0201,35259.0
2022-09-23 13:00:00,218.81,220.67,218.79,220.41,76157.0,206.0013,207.7524,205.9824,207.5076,76157.0
2022-09-23 13:30:00,220.12,220.48,219.01,219.78,28582.0,207.2346,207.5735,206.1896,206.9145,28582.0
2022-09-23 14:00:00,219.74,219.97,218.75,219.17,15814.0,206.8768,207.0934,205.9448,206.3402,15814.0
2022-09-23 14:30:00,219.26,219.26,217.52,217.73,33875.0,206.4249,206.4249,204.7868,204.9845,33875.0
2022-09-23 15:00:00,217.64,219.63,217.64,219.51,24807.0,204.8998,206.7733,204.8998,206.6603,24807.0
2022-09-23 15:30:00,219.6,220.67,219.55,220.51,96809.0,206.745,207.7524,206.698,207.6018,96809.0
2022-09-26 09:30:00,219.45,220.77,217.3,217.89,36547.0,206.6038,207.8465,204.5797,205.1351,36547.0
2022-09-26 10:00:00,217.9,219.18,217.64,218.69,26820.0,205.1445,206.3496,204.8998,205.8883,26820.0
2022-09-26 10:30:00,218.65,219.22,218.16,219.04,18673.0,205.8506,206.3873,205.3893,206.2178,18673.0
2022-09-26 11:00:00,219.03,219.13,217.2,217.26,25429.0,206.2084,206.3025,204.4855,204.542,25429.0
2022-09-26 11:30:00,217.19,217.9,216.58,217.7,15771.0,204.4761,205.1445,203.9018,204.9563,15771.0
2022-09-26 12:00:00,217.66,217.67,216.23,216.4,8590.0,204.9186,204.928,203.5723,203.7323,8590.0
2022-09-26 12:30:00,216.48,216.97,216.13,216.79,9624.0,203.8077,204.269,203.4782,204.0995,9624.0
2022-09-26 13:00:00,216.65,216.68,215.26,215.87,11559.0,203.9677,203.996,202.6591,203.2334,11559.0
2022-09-26 13:30:00,215.98,216.4,215.74,215.98,37871.0,203.3369,203.7323,203.111,203.3369,37871.0
2022-09-26 14:00:00,215.95,217.03,215.94,216.53,11582.0,203.3087,204.3255,203.2993,203.8547,11582.0
2022-09-26 14:30:00,216.53,216.96,216.01,216.47,28507.0,203.8547,204.2596,203.3652,203.7983,28507.0
2022-09-26 15:00:00,216.52,216.87,215.99,216.19,33433.0,203.8453,204.1748,203.3464,203.5346,33433.0
2022-09-26 15:30:00,215.93,217.43,215.53,215.71,117527.0,203.2899,204.7021,202.9133,203.0827,117527.0
2022-09-27 09:30:00,216.95,218.4,215.57,217.21,36420.0,204.2502,205.6153,202.9509,204.4949,36420.0
2022-09-27 10:00:00,217.24,217.55,215.93,217.0,14230.0,204.5232,204.815,203.2899,204.2972,14230.0
2022-09-27 10:30:00,216.91,217.77,216.75,217.43,12974.0,204.2125,205.0222,204.0619,204.7021,12974.0
2022-09-27 11:00:00,217.45,217.61,215.99,216.18,18165.0,204.7209,204.8715,203.3464,203.5252,18165.0
2022-09-27 11:30:00,216.14,216.44,215.0,215.51,25376.0,203.4876,203.77,202.4143,202.8944,25376.0
2022-09-27 12:00:00,215.37,215.62,214.41,214.67,20125.0,202.7626,202.998,201.8588,202.1036,20125.0
2022-09-27 12:30:00,214.58,215.0,213.82,214.75,10102.0,202.0189,202.4143,201.3034,202.1789,10102.0
2022-09-27 13:00:00,214.47,214.56,213.04,213.27,20402.0,201.9153,202.0001,200.569,200.7856,20402.0
2022-09-27 13:30:00,213.15,213.47,212.7,213.17,21749.0,200.6726,200.9739,200.2489,200.6914,21749.0
2022-09-27 14:00:00,213.27,213.83,213.14,213.65,14169.0,200.7856,201.3128,200.6632,201.1433,14169.0
2022-09-27 14:30:00,213.58,214.98,213.54,214.94,29379.0,201.0774,202.3955,201.0398,202.3578,29379.0
2022-09-27 15:00:00,214.76,214.8,213.09,213.14,27611.0,202.1884,202.226,200.6161,200.6632,27611.0
2022-09-27 15:30:00,213.18,213.2,212.3,212.54,90045.0,200.7008,200.7197,199.8724,200.0983,90045.0
2022-09-28 09:30:00,210.6,210.92,207.36,209.56,91923.0,198.2719,198.5731,195.2215,197.2928,91923.0
2022-09-28 10:00:00,209.68,212.46,209.68,212.22,65257.0,197.4057,200.023,197.4057,199.797,65257.0
2022-09-28 10:30:00,212.38,212.79,211.92,212.26,35153.0,199.9477,200.3337,199.5146,199.8347,35153.0
2022-09-28 11:00:00,212.14,212.62,211.45,212.23,19813.0,199.7217,200.1736,199.0721,199.8065,19813.0
2022-09-28 11:30:00,212.08,213.29,211.85,213.2,27700.0,199.6652,200.8044,199.4487,200.7197,27700.0
2022-09-28 12:00:00,213.18,214.94,213.17,214.76,21424.0,200.7008,202.3578,200.6914,202.1884,21424.0
2022-09-28 12:30:00,214.88,215.71,214.78,215.71,16682.0,202.3013,203.0827,202.2072,203.0827,16682.0
2022-09-28 13:00:00,215.77,216.1,215.38,215.46,22665.0,203.1392,203.4499,202.7721,202.8474,22665.0
2022-09-28 13:30:00,215.55,215.63,214.57,214.9,18273.0,202.9321,203.0074,202.0095,202.3202,18273.0
2022-09-28 14:00:00,214.86,215.01,214.08,214.31,35709.0,202.2825,202.4237,201.5482,201.7647,35709.0
2022-09-28 14:30:00,214.3,215.07,214.3,214.65,23023.0,201.7553,202.4802,201.7553,202.0848,23023.0
2022-09-28 15:00:00,214.54,215.3,214.37,214.7,33625.0,201.9812,202.6967,201.8212,202.1319,33625.0
2022-09-28 15:30:00,214.68,215.82,214.42,214.42,101216.0,202.113,203.1863,201.8683,201.8683,101216.0
2022-09-29 09:30:00,214.05,215.19,210.9,211.43,101763.0,201.5199,202.5932,198.5543,199.0533,101763.0
2022-09-29 10:00:00,211.14,211.4,210.32,211.06,11276.0,198.7803,199.025,198.0083,198.7049,11276.0
2022-09-29 10:30:00,210.88,211.28,210.34,211.01,11454.0,198.5355,198.9121,198.0271,198.6579,11454.0
2022-09-29 11:00:00,211.05,211.71,210.14,210.61,16413.0,198.6955,199.3169,197.8388,198.2813,16413.0
2022-09-29 11:30:00,210.49,211.85,210.29,211.2,15967.0,198.1683,199.4487,197.98,198.8367,15967.0
2022-09-29 12:00:00,211.02,211.76,210.64,210.7,24752.0,198.6673,199.364,198.3095,198.366,24752.0
2022-09-29 12:30:00,210.8,210.95,210.17,210.36,10536.0,198.4602,198.6014,197.867,198.0459,10536.0
2022-09-29 13:00:00,210.25,210.25,209.41,210.03,20534.0,197.9424,197.9424,197.1515,197.7352,20534.0
2022-09-29 13:30:00,209.92,210.25,209.64,209.64,16153.0,197.6317,197.9424,197.3681,197.3681,16153.0
2022-09-29 14:00:00,209.63,209.63,208.15,208.52,16035.0,197.3587,197.3587,195.9653,196.3136,16035.0
2022-09-29 14:30:00,208.51,208.81,207.92,207.92,11649.0,196.3042,196.5867,195.7488,195.7488,11649.0
2022-09-29 15:00:00,208.01,208.95,207.93,208.48,34125.0,195.8335,196.7185,195.7582,196.276,34125.0
2022-09-29 15:30:00,208.53,209.68,208.48,209.27,60290.0,196.323,197.4057,196.276,197.0197,60290.0
2022-09-30 09:30:00,207.11,210.01,206.89,208.22,110338.0,194.9862,197.7164,194.779,196.0312,110338.0
2022-09-30 10:00:00,208.3,209.07,207.58,208.39,74083.0,196.1065,196.8314,195.4287,196.1912,74083.0
2022-09-30 10:30:00,208.23,209.14,208.22,208.43,10920.0,196.0406,196.8973,196.0312,196.2289,10920.0
2022-09-30 11:00:00,208.54,210.68,208.27,210.5,27429.0,196.3325,198.3472,196.0783,198.1777,27429.0
2022-09-30 11:30:00,210.47,210.64,208.28,208.65,19373.0,198.1495,198.3095,196.0877,196.436,19373.0
2022-09-30 12:00:00,208.52,209.12,208.0,208.6,19563.0,196.3136,196.8785,195.8241,196.3889,19563.0
2022-09-30 12:30:00,208.5,209.21,208.5,208.87,10817.0,196.2948,196.9632,196.2948,196.6431,10817.0
2022-09-30 13:00:00,208.77,209.9,208.58,209.8,23324.0,196.549,197.6128,196.3701,197.5187,23324.0
2022-09-30 13:30:00,209.74,209.74,208.57,209.1,21051.0,197.4622,197.4622,196.3607,196.8597,21051.0
2022-09-30 14:00:00,208.98,209.24,208.22,208.3,11831.0,196.7467,196.9915,196.0312,196.1065,11831.0
2022-09-30 14:30:00,208.41,208.67,207.32,207.5,18112.0,196.2101,196.4548,195.1839,195.3533,18112.0
2022-09-30 15:00:00,207.45,208.17,207.34,208.03,20964.0,195.3063,195.9841,195.2027,195.8523,20964.0
2022-09-30 15:30:00,208.11,208.52,207.58,207.9,113010.0,195.9276,196.3136,195.4287,195.7299,113010.0
2022-10-03 09:30:00,210.43,213.18,210.0,211.66,145344.0,198.1118,200.7008,197.707,199.2698,145344.0
2022-10-03 10:00:00,211.89,214.78,211.81,213.98,31880.0,199.4864,202.2072,199.411,201.454,31880.0
2022-10-03 10:30:00,213.88,215.79,213.14,215.46,65030.0,201.3599,203.1581,200.6632,202.8474,65030.0
2022-10-03 11:00:00,215.37,217.39,215.24,216.94,42482.0,202.7626,204.6644,202.6403,204.2407,42482.0
2022-10-03 11:30:00,217.04,217.72,216.7,217.5,34744.0,204.3349,204.9751,204.0148,204.768,34744.0
2022-10-03 12:00:00,217.7,217.94,216.42,216.57,18142.0,204.9563,205.1822,203.7512,203.8924,18142.0
2022-10-03 12:30:00,216.61,217.28,216.49,217.22,17086.0,203.9301,204.5608,203.8171,204.5043,17086.0
2022-10-03 13:00:00,217.28,217.94,217.21,217.34,12156.0,204.5608,205.1822,204.4949,204.6173,12156.0
2022-10-03 13:30:00,217.58,218.68,217.58,218.18,32449.0,204.8433,205.8789,204.8433,205.4082,32449.0
2022-10-03 14:00:00,218.24,219.1,218.12,218.83,33236.0,205.4646,206.2743,205.3517,206.0201,33236.0
2022-10-03 14:30:00,218.84,219.53,218.64,219.36,20277.0,206.0295,206.6791,205.8412,206.5191,20277.0
2022-10-03 15:00:00,219.38,219.5,218.3,218.53,23426.0,206.5379,206.6509,205.5211,205.7377,23426.0
2022-10-03 15:30:00,218.41,218.64,216.88,217.36,116814.0,205.6247,205.8412,204.1843,204.6362,116814.0
2022-10-04 09:30:00,219.69,223.29,218.7,222.92,66019.0,206.8298,210.219,205.8977,209.8707,66019.0
2022-10-04 10:00:00,223.45,224.13,223.11,223.3,30118.0,210.3697,211.0099,210.0496,210.2284,30118.0
2022-10-04 10:30:00,223.25,223.54,221.76,222.58,44637.0,210.1814,210.4544,208.7786,209.5506,44637.0
2022-10-04 11:00:00,222.65,224.16,222.29,223.87,41931.0,209.6165,211.0381,209.2776,210.7651,41931.0
2022-10-04 11:30:00,223.9,224.05,223.18,223.5,29781.0,210.7933,210.9345,210.1155,210.4167,29781.0
2022-10-04 12:00:00,223.5,224.24,223.23,224.17,27396.0,210.4167,211.1134,210.1625,211.0475,27396.0
2022-10-04 12:30:00,224.25,224.39,222.51,222.91,28027.0,211.1228,211.2546,209.4847,209.8613,28027.0
2022-10-04 13:00:00,222.89,223.25,222.6,222.95,19664.0,209.8424,210.1814,209.5694,209.8989,19664.0
2022-10-04 13:30:00,223.04,223.86,222.98,223.64,18783.0,209.9837,210.7557,209.9272,210.5485,18783.0
2022-10-04 14:00:00,223.45,223.82,222.65,222.69,21755.0,210.3697,210.718,209.6165,209.6541,21755.0
2022-10-04 14:30:00,222.81,223.56,222.7,223.33,27966.0,209.7671,210.4732,209.6636,210.2567,27966.0
2022-10-04 15:00:00,223.25,223.71,222.5,223.67,32789.0,210.1814,210.6144,209.4753,210.5768,32789.0
2022-10-04 15:30:00,223.62,224.2,223.36,224.2,100479.0,210.5297,211.0758,210.2849,211.0758,100479.0
2022-10-05 09:30:00,222.14,223.5,222.1,222.63,27473.0,209.1363,210.4167,209.0987,209.5977,27473.0
2022-10-05 10:00:00,222.26,222.68,221.03,221.56,43334.0,209.2493,209.6447,208.0913,208.5903,43334.0
2022-10-05 10:30:00,221.35,221.97,220.97,221.09,22307.0,208.3926,208.9763,208.0348,208.1478,22307.0
2022-10-05 11:00:00,221.24,221.78,220.94,221.59,16152.0,208.289,208.7974,208.0066,208.6185,16152.0
2022-10-05 11:30:00,221.63,222.12,221.24,221.76,14655.0,208.6562,209.1175,208.289,208.7786,14655.0
2022-10-05 12:00:00,221.74,222.49,221.29,222.36,14960.0,208.7598,209.4659,208.3361,209.3435,14960.0
2022-10-05 12:30:00,222.28,222.85,222.1,222.72,20192.0,209.2681,209.8048,209.0987,209.6824,20192.0
2022-10-05 13:00:00,222.69,223.01,222.44,222.73,18598.0,209.6541,209.9554,209.4188,209.6918,18598.0
2022-10-05 13:30:00,222.45,222.53,221.75,221.88,16405.0,209.4282,209.5035,208.7692,208.8916,16405.0
2022-10-05 14:00:00,221.86,223.02,221.86,222.61,14128.0,208.8727,209.9648,208.8727,209.5788,14128.0
2022-10-05 14:30:00,222.78,223.05,222.43,222.87,22614.0,209.7389,209.9931,209.4094,209.8236,22614.0
2022-10-05 15:00:00,223.02,223.52,222.9,223.28,28895.0,209.9648,210.4356,209.8519,210.2096,28895.0
2022-10-05 15:30:00,223.28,223.45,220.5,220.89,91792.0,210.2096,210.3697,207.5923,207.9595,91792.0
2022-10-06 09:30:00,220.0,222.44,220.0,220.95,40874.0,207.1216,209.4188,207.1216,208.016,40874.0
2022-10-06 10:00:00,221.0,221.41,220.16,220.21,20206.0,208.0631,208.4491,207.2722,207.3193,20206.0
2022-10-06 10:30:00,220.0,222.13,220.0,221.92,44329.0,207.1216,209.1269,207.1216,208.9292,44329.0
2022-10-06 11:00:00,222.05,222.49,220.97,222.41,67527.0,209.0516,209.4659,208.0348,209.3905,67527.0
2022-10-06 11:30:00,222.27,222.31,220.61,220.62,16542.0,209.2587,209.2964,207.6959,207.7053,16542.0
2022-10-06 12:00:00,220.81,220.81,219.92,220.72,53800.0,207.8842,207.8842,207.0463,207.7995,53800.0
2022-10-06 12:30:00,220.71,220.98,220.34,220.52,16289.0,207.7901,208.0442,207.4417,207.6112,16289.0
2022-10-06 13:00:00,220.62,220.8,220.11,220.53,13347.0,207.7053,207.8748,207.2252,207.6206,13347.0
2022-10-06 13:30:00,220.43,220.64,220.0,220.54,18063.0,207.5264,207.7241,207.1216,207.63,18063.0
2022-10-06 14:00:00,220.51,220.72,220.0,220.64,17340.0,207.6018,207.7995,207.1216,207.7241,17340.0
2022-10-06 14:30:00,220.66,221.23,220.54,220.83,21216.0,207.743,208.2796,207.63,207.903,21216.0
2022-10-06 15:00:00,220.74,221.08,220.13,220.94,23143.0,207.8183,208.1384,207.244,208.0066,23143.0
2022-10-06 15:30:00,221.14,221.16,219.95,220.5,107036.0,208.1949,208.2137,207.0745,207.5923,107036.0
2022-10-07 09:30:00,219.79,220.94,219.39,220.17,68875.0,206.9239,208.0066,206.5473,207.2817,68875.0
2022-10-07 10:00:00,220.21,222.22,219.74,221.7,54549.0,207.3193,209.2117,206.8768,208.7221,54549.0
2022-10-07 10:30:00,221.33,222.25,220.78,221.98,23875.0,208.3738,209.2399,207.856,208.9857,23875.0
2022-10-07 11:00:00,222.06,223.02,222.03,222.85,24810.0,209.061,209.9648,209.0328,209.8048,24810.0
2022-10-07 11:30:00,222.94,223.02,222.46,222.68,28947.0,209.8895,209.9648,209.4376,209.6447,28947.0
2022-10-07 12:00:00,222.53,222.86,221.77,222.12,22978.0,209.5035,209.8142,208.788,209.1175,22978.0
2022-10-07 12:30:00,222.03,222.58,222.03,222.44,25855.0,209.0328,209.5506,209.0328,209.4188,25855.0
2022-10-07 13:00:00,222.44,222.92,221.98,222.7,42523.0,209.4188,209.8707,208.9857,209.6636,42523.0
2022-10-07 13:30:00,222.69,223.95,222.53,223.63,23481.0,209.6541,210.8404,209.5035,210.5391,23481.0
2022-10-07 14:00:00,223.63,224.08,223.06,223.06,22177.0,210.5391,210.9628,210.0025,210.0025,22177.0
2022-10-07 14:30:00,223.2,223.62,222.88,223.42,29470.0,210.1343,210.5297,209.833,210.3414,29470.0
2022-10-07 15:00:00,223.59,223.88,222.32,222.45,32081.0,210.5015,210.7745,209.3058,209.4282,32081.0
2022-10-07 15:30:00,222.41,224.51,221.54,224.33,317390.0,209.3905,211.3676,208.5715,211.1981,317390.0
2022-10-10 09:30:00,226.54,231.69,226.44,230.11,104597.0,213.2788,218.1273,213.1846,216.6398,104597.0
2022-10-10 10:00:00,230.11,230.19,228.3,229.22,82385.0,216.6398,216.7151,214.9357,215.8019,82385.0
2022-10-10 10:30:00,229.26,229.66,227.57,228.04,58371.0,215.8395,216.2161,214.2485,214.691,58371.0
2022-10-10 11:00:00,228.03,229.1,227.5,228.53,40874.0,214.6816,215.6889,214.1826,215.1523,40874.0
2022-10-10 11:30:00,228.52,228.82,228.06,228.63,38489.0,215.1429,215.4253,214.7098,215.2464,38489.0
2022-10-10 12:00:00,228.63,229.0,227.93,227.99,39410.0,215.2464,215.5948,214.5874,214.6439,39410.0
2022-10-10 12:30:00,227.95,228.18,226.52,226.59,50414.0,214.6062,214.8228,213.2599,213.3258,50414.0
2022-10-10 13:00:00,226.39,227.08,225.77,225.77,57059.0,213.1376,213.7872,212.5538,212.5538,57059.0
2022-10-10 13:30:00,225.75,227.96,225.61,227.62,65091.0,212.535,214.6156,212.4032,214.2956,65091.0
2022-10-10 14:00:00,227.61,228.19,227.36,228.19,46428.0,214.2861,214.8322,214.0508,214.8322,46428.0
2022-10-10 14:30:00,228.16,229.29,228.09,228.62,78177.0,214.8039,215.8678,214.738,215.237,78177.0
2022-10-10 15:00:00,228.62,230.0,228.49,229.23,140399.0,215.237,216.5362,215.1146,215.8113,140399.0
2022-10-10 15:30:00,229.32,230.5,229.25,230.42,295517.0,215.896,217.007,215.8301,216.9316,295517.0
2022-10-11 09:30:00,229.07,231.09,229.07,230.78,75447.0,215.6607,217.5624,215.6607,217.2706,75447.0
2022-10-11 10:00:00,230.86,231.36,230.13,231.29,89398.0,217.3459,217.8166,216.6586,217.7507,89398.0
2022-10-11 10:30:00,231.29,233.15,230.99,232.94,51448.0,217.7507,219.5018,217.4683,219.3041,51448.0
2022-10-11 11:00:00,233.05,233.99,232.69,233.01,39140.0,219.4077,220.2927,219.0688,219.37,39140.0
2022-10-11 11:30:00,233.11,233.99,233.0,233.56,26230.0,219.4642,220.2927,219.3606,219.8878,26230.0
2022-10-11 12:00:00,233.56,234.36,232.92,234.26,55946.0,219.8878,220.641,219.2853,220.5469,55946.0
2022-10-11 12:30:00,234.32,234.94,234.32,234.74,28619.0,220.6033,221.1871,220.6033,220.9988,28619.0
2022-10-11 13:00:00,234.76,235.0,234.16,234.82,46068.0,221.0176,221.2435,220.4527,221.0741,46068.0
2022-10-11 13:30:00,234.89,235.1,234.36,234.47,38444.0,221.14,221.3377,220.641,220.7446,38444.0
2022-10-11 14:00:00,234.5,234.65,234.1,234.65,74706.0,220.7728,220.914,220.3962,220.914,74706.0
2022-10-11 14:30:00,234.58,234.96,232.55,232.78,71510.0,220.8481,221.2059,218.937,219.1535,71510.0
2022-10-11 15:00:00,232.74,233.31,231.1,231.25,138564.0,219.1158,219.6525,217.5718,217.7131,138564.0
2022-10-11 15:30:00,231.2,231.95,230.45,231.49,178502.0,217.666,218.3721,216.9599,217.939,178502.0
2022-10-12 09:30:00,230.49,231.97,229.83,230.31,60509.0,216.9975,218.3909,216.3762,216.8281,60509.0
2022-10-12 10:00:00,230.36,230.73,228.36,228.5,33515.0,216.8752,217.2235,214.9922,215.124,33515.0
2022-10-12 10:30:00,228.54,229.21,228.3,228.61,34463.0,215.1617,215.7925,214.9357,215.2276,34463.0
2022-10-12 11:00:00,228.42,229.56,228.42,229.2,37900.0,215.0487,216.122,215.0487,215.7831,37900.0
2022-10-12 11:30:00,229.2,229.25,228.58,228.78,26300.0,215.7831,215.8301,215.1994,215.3876,26300.0
2022-10-12 12:00:00,228.66,229.07,228.13,228.28,26947.0,215.2747,215.6607,214.7757,214.9169,26947.0
2022-10-12 12:30:00,228.37,228.39,227.35,228.34,16069.0,215.0016,215.0205,214.0414,214.9734,16069.0
2022-10-12 13:00:00,228.38,228.73,228.05,228.17,28902.0,215.0111,215.3406,214.7004,214.8134,28902.0
2022-10-12 13:30:00,228.16,228.16,226.89,227.44,31532.0,214.8039,214.8039,213.6083,214.1261,31532.0
2022-10-12 14:00:00,227.44,228.0,226.59,227.05,30396.0,214.1261,214.6533,213.3258,213.7589,30396.0
2022-10-12 14:30:00,227.07,227.68,226.49,226.95,37129.0,213.7777,214.352,213.2317,213.6648,37129.0
2022-10-12 15:00:00,226.91,227.1,226.3,226.37,42437.0,213.6271,213.806,213.0528,213.1187,42437.0
2022-10-12 15:30:00,226.34,226.5,223.76,224.11,156583.0,213.0905,213.2411,210.6615,210.991,156583.0
2022-10-13 09:30:00,222.8,227.83,222.44,224.69,87906.0,209.7577,214.4933,209.4188,211.5371,87906.0
2022-10-13 10:00:00,225.28,225.86,222.52,222.71,21537.0,212.0925,212.6386,209.4941,209.673,21537.0
2022-10-13 10:30:00,222.6,224.04,222.15,223.81,34254.0,209.5694,210.9251,209.1458,210.7086,34254.0
2022-10-13 11:00:00,224.02,227.46,223.8,225.95,42716.0,210.9063,214.1449,210.6992,212.7233,42716.0
2022-10-13 11:30:00,226.06,227.65,225.48,225.95,53823.0,212.8269,214.3238,212.2808,212.7233,53823.0
2022-10-13 12:00:00,225.94,226.54,224.33,224.47,50742.0,212.7139,213.2788,211.1981,211.3299,50742.0
2022-10-13 12:30:00,224.5,226.05,224.06,225.21,63597.0,211.3582,212.8175,210.9439,212.0266,63597.0
2022-10-13 13:00:00,225.25,226.34,225.0,226.11,42499.0,212.0643,213.0905,211.8289,212.8739,42499.0
2022-10-13 13:30:00,226.15,226.66,225.64,226.23,38266.0,212.9116,213.3917,212.4315,212.9869,38266.0
2022-10-13 14:00:00,226.02,226.93,225.73,226.38,44175.0,212.7892,213.6459,212.5162,213.1281,44175.0
2022-10-13 14:30:00,226.31,228.19,226.31,228.1,24638.0,213.0622,214.8322,213.0622,214.7475,24638.0
2022-10-13 15:00:00,227.89,228.32,226.95,227.1,34080.0,214.5497,214.9546,213.6648,213.806,34080.0
2022-10-13 15:30:00,227.03,228.08,226.56,227.52,105327.0,213.7401,214.7286,213.2976,214.2014,105327.0
2022-10-14 09:30:00,227.11,228.17,222.72,224.46,103769.0,213.8154,214.8134,209.6824,211.3205,103769.0
2022-10-14 10:00:00,223.66,224.94,221.0,221.7,104899.0,210.5674,211.7724,208.0631,208.7221,104899.0
2022-10-14 10:30:00,221.35,222.2,220.18,220.18,68840.0,208.3926,209.1928,207.2911,207.2911,68840.0
2022-10-14 11:00:00,220.17,220.95,219.45,220.92,132061.0,207.2817,208.016,206.6038,207.9878,132061.0
2022-10-14 11:30:00,220.79,221.12,219.72,219.72,38843.0,207.8654,208.176,206.858,206.858,38843.0
2022-10-14 12:00:00,219.75,220.26,219.08,220.23,40991.0,206.8862,207.3664,206.2555,207.3381,40991.0
2022-10-14 12:30:00,220.23,221.66,220.22,220.82,62220.0,207.3381,208.6844,207.3287,207.8936,62220.0
2022-10-14 13:00:00,220.75,220.87,219.69,220.28,20891.0,207.8277,207.9407,206.8298,207.3852,20891.0
2022-10-14 13:30:00,220.2,220.64,219.83,220.35,27523.0,207.3099,207.7241,206.9616,207.4511,27523.0
2022-10-14 14:00:00,220.35,220.39,219.53,219.79,22072.0,207.4511,207.4888,206.6791,206.9239,22072.0
2022-10-14 14:30:00,219.74,220.04,218.77,219.06,37591.0,206.8768,207.1593,205.9636,206.2366,37591.0
2022-10-14 15:00:00,219.2,219.81,218.06,219.75,29333.0,206.3684,206.9427,205.2952,206.8862,29333.0
2022-10-14 15:30:00,219.63,220.09,218.28,218.39,122375.0,206.7733,207.2063,205.5023,205.6059,122375.0
2022-10-17 09:30:00,220.0,223.28,219.91,222.94,43339.0,207.1216,210.2096,207.0369,209.8895,43339.0
2022-10-17 10:00:00,223.38,226.2,222.9,225.06,23822.0,210.3038,212.9587,209.8519,211.8854,23822.0
2022-10-17 10:30:00,225.09,225.43,224.0,224.5,20411.0,211.9137,212.2338,210.8875,211.3582,20411.0
2022-10-17 11:00:00,224.47,225.24,224.12,224.64,34526.0,211.3299,212.0549,211.0004,211.49,34526.0
2022-10-17 11:30:00,224.62,224.77,223.53,223.82,13824.0,211.4712,211.6124,210.445,210.718,13824.0
2022-10-17 12:00:00,223.91,224.48,223.67,223.81,11527.0,210.8027,211.3394,210.5768,210.7086,11527.0
2022-10-17 12:30:00,223.89,223.97,223.49,223.72,10331.0,210.7839,210.8592,210.4073,210.6239,10331.0
2022-10-17 13:00:00,223.9,224.35,223.71,224.22,15638.0,210.7933,211.217,210.6144,211.0946,15638.0
2022-10-17 13:30:00,224.31,224.88,224.15,224.66,25384.0,211.1793,211.7159,211.0287,211.5088,25384.0
2022-10-17 14:00:00,224.86,225.19,223.41,223.58,21699.0,211.6971,212.0078,210.332,210.492,21699.0
2022-10-17 14:30:00,223.67,224.11,223.47,224.06,21363.0,210.5768,210.991,210.3885,210.9439,21363.0
2022-10-17 15:00:00,223.97,224.2,223.41,223.83,34228.0,210.8592,211.0758,210.332,210.7274,34228.0
2022-10-17 15:30:00,223.77,224.05,223.17,223.53,105778.0,210.6709,210.9345,210.106,210.445,105778.0
2022-10-18 09:30:00,227.58,228.93,226.46,226.8,48882.0,214.2579,215.5289,213.2035,213.5236,48882.0
2022-10-18 10:00:00,226.82,230.58,226.81,228.58,46798.0,213.5424,217.0823,213.533,215.1994,46798.0
2022-10-18 10:30:00,228.58,230.45,228.43,229.78,39670.0,215.1994,216.9599,215.0581,216.3291,39670.0
2022-10-18 11:00:00,229.65,231.99,229.65,231.99,36106.0,216.2067,218.4097,216.2067,218.4097,36106.0
2022-10-18 11:30:00,231.9,232.09,230.47,231.45,47698.0,218.325,218.5039,216.9787,217.9014,47698.0
2022-10-18 12:00:00,231.52,234.86,231.49,234.4,129076.0,217.9673,221.1117,217.939,220.6787,129076.0
2022-10-18 12:30:00,234.47,236.81,234.37,236.7,89568.0,220.7446,222.9476,220.6504,222.844,89568.0
2022-10-18 13:00:00,236.81,237.23,235.59,236.07,53614.0,222.9476,223.343,221.799,222.2509,53614.0
2022-10-18 13:30:00,236.08,236.96,235.31,235.83,28098.0,222.2603,223.0888,221.5354,222.025,28098.0
2022-10-18 14:00:00,235.84,235.99,234.85,235.75,44330.0,222.0344,222.1756,221.1023,221.9496,44330.0
2022-10-18 14:30:00,235.91,236.08,234.91,235.46,23331.0,222.1003,222.2603,221.1588,221.6766,23331.0
2022-10-18 15:00:00,235.52,235.69,234.93,235.34,39202.0,221.7331,221.8931,221.1776,221.5636,39202.0
2022-10-18 15:30:00,235.34,236.62,235.29,236.6,163095.0,221.5636,222.7687,221.5166,222.7499,163095.0
2022-10-19 09:30:00,236.94,237.77,235.54,237.75,42488.0,223.07,223.8514,221.7519,223.8326,42488.0
2022-10-19 10:00:00,237.53,240.82,237.48,239.67,80151.0,223.6254,226.7228,223.5784,225.6402,80151.0
2022-10-19 10:30:00,240.1,240.86,238.45,238.53,67763.0,226.045,226.7605,224.4916,224.5669,67763.0
2022-10-19 11:00:00,238.72,238.99,237.15,237.56,24612.0,224.7458,225.0,223.2677,223.6537,24612.0
2022-10-19 11:30:00,237.66,237.66,236.8,236.89,19795.0,223.7478,223.7478,222.9382,223.0229,19795.0
2022-10-19 12:00:00,237.17,237.17,236.24,236.25,14253.0,223.2865,223.2865,222.411,222.4204,14253.0
2022-10-19 12:30:00,236.25,237.13,236.14,236.48,15216.0,222.4204,223.2489,222.3168,222.6369,15216.0
2022-10-19 13:00:00,236.55,236.59,235.24,236.05,18843.0,222.7028,222.7405,221.4695,222.2321,18843.0
2022-10-19 13:30:00,236.01,236.15,235.34,235.56,12832.0,222.1944,222.3262,221.5636,221.7708,12832.0
2022-10-19 14:00:00,235.5,236.35,235.25,235.89,15915.0,221.7143,222.5145,221.4789,222.0814,15915.0
2022-10-19 14:30:00,235.84,236.65,235.55,236.65,41294.0,222.0344,222.797,221.7613,222.797,41294.0
2022-10-19 15:00:00,236.69,237.64,236.69,237.05,44111.0,222.8346,223.729,222.8346,223.1735,44111.0
2022-10-19 15:30:00,237.12,237.69,237.06,237.66,124496.0,223.2394,223.7761,223.183,223.7478,124496.0
2022-10-20 09:30:00,237.72,239.06,236.24,237.54,62101.0,223.8043,225.0659,222.411,223.6349,62101.0
2022-10-20 10:00:00,237.35,238.63,236.92,238.0,34429.0,223.456,224.661,223.0511,224.0679,34429.0
2022-10-20 10:30:00,237.91,237.91,236.59,236.89,31636.0,223.9832,223.9832,222.7405,223.0229,31636.0
2022-10-20 11:00:00,236.96,237.45,236.24,236.55,18836.0,223.0888,223.5501,222.411,222.7028,18836.0
2022-10-20 11:30:00,236.72,238.1,236.72,237.53,34950.0,222.8629,224.1621,222.8629,223.6254,34950.0
2022-10-20 12:00:00,237.6,237.69,236.8,237.69,64557.0,223.6913,223.7761,222.9382,223.7761,64557.0
2022-10-20 12:30:00,237.5,238.03,237.07,237.8,87438.0,223.5972,224.0962,223.1924,223.8796,87438.0
2022-10-20 13:00:00,237.82,238.11,237.28,237.56,79402.0,223.8985,224.1715,223.3901,223.6537,79402.0
2022-10-20 13:30:00,237.57,238.36,237.5,238.03,26103.0,223.6631,224.4069,223.5972,224.0962,26103.0
2022-10-20 14:00:00,238.06,238.07,237.41,237.6,79341.0,224.1244,224.1338,223.5125,223.6913,79341.0
2022-10-20 14:30:00,237.58,238.43,237.34,238.25,61379.0,223.6725,224.4728,223.4466,224.3033,61379.0
2022-10-20 15:00:00,238.23,238.5,237.43,237.86,27751.0,224.2845,224.5387,223.5313,223.9361,27751.0
2022-10-20 15:30:00,237.76,239.36,237.59,239.0,277347.0,223.842,225.3483,223.6819,225.0094,277347.0
2022-10-21 09:30:00,240.0,242.99,239.7,242.44,143498.0,225.9509,228.7658,225.6684,228.248,143498.0
2022-10-21 10:00:00,242.46,243.89,241.73,243.54,145359.0,228.2668,229.6131,227.5796,229.2836,145359.0
2022-10-21 10:30:00,243.48,244.95,242.9,243.11,136906.0,229.2271,230.6111,228.6811,228.8788,136906.0
2022-10-21 11:00:00,243.23,244.46,242.91,244.46,79862.0,228.9918,230.1498,228.6905,230.1498,79862.0
2022-10-21 11:30:00,244.48,246.98,244.48,246.72,38172.0,230.1686,232.5223,230.1686,232.2775,38172.0
2022-10-21 12:00:00,246.88,248.0,246.81,247.09,88195.0,232.4281,233.4825,232.3622,232.6258,88195.0
2022-10-21 12:30:00,247.06,248.74,246.94,247.89,47382.0,232.5976,234.1792,232.4846,233.379,47382.0
2022-10-21 13:00:00,247.97,248.43,246.57,247.17,55853.0,233.4543,233.8874,232.1363,232.7011,55853.0
2022-10-21 13:30:00,247.05,247.58,246.83,247.05,31325.0,232.5882,233.0871,232.381,232.5882,31325.0
2022-10-21 14:00:00,246.95,247.96,246.63,247.18,47367.0,232.494,233.4449,232.1927,232.7105,47367.0
2022-10-21 14:30:00,247.2,247.48,246.53,246.77,31951.0,232.7294,232.993,232.0986,232.3245,31951.0
2022-10-21 15:00:00,246.77,247.9,246.7,247.79,43063.0,232.3245,233.3884,232.2586,233.2848,43063.0
2022-10-21 15:30:00,247.83,248.11,247.07,247.17,178877.0,233.3225,233.5861,232.607,232.7011,178877.0
2022-10-24 09:30:00,249.26,250.0,247.29,249.68,90391.0,234.6688,235.3655,232.8141,235.0642,90391.0
2022-10-24 10:00:00,249.5,249.56,247.85,249.0,79256.0,234.8947,234.9512,233.3413,234.424,79256.0
2022-10-24 10:30:00,248.93,249.69,247.87,249.05,57948.0,234.3581,235.0736,233.3602,234.4711,57948.0
2022-10-24 11:00:00,248.86,248.99,248.14,248.7,34283.0,234.2922,234.4146,233.6143,234.1416,34283.0
2022-10-24 11:30:00,248.57,250.32,248.44,250.04,23537.0,234.0192,235.6667,233.8968,235.4031,23537.0
2022-10-24 12:00:00,249.81,250.06,248.72,249.29,28924.0,235.1866,235.422,234.1604,234.697,28924.0
2022-10-24 12:30:00,249.31,249.46,248.23,248.41,28686.0,234.7159,234.8571,233.6991,233.8685,28686.0
2022-10-24 13:00:00,248.36,248.45,246.66,247.14,80539.0,233.8215,233.9062,232.221,232.6729,80539.0
2022-10-24 13:30:00,247.05,247.69,246.52,247.09,87535.0,232.5882,233.1907,232.0892,232.6258,87535.0
2022-10-24 14:00:00,247.07,247.37,246.53,247.29,44104.0,232.607,232.8894,232.0986,232.8141,44104.0
2022-10-24 14:30:00,247.3,247.89,246.94,247.73,62167.0,232.8235,233.379,232.4846,233.2284,62167.0
2022-10-24 15:00:00,247.69,247.88,246.95,247.17,54609.0,233.1907,233.3696,232.494,232.7011,54609.0
2022-10-24 15:30:00,247.14,248.31,247.01,248.12,138773.0,232.6729,233.7744,232.5505,233.5955,138773.0
2022-10-25 09:30:00,246.89,248.43,244.7,247.04,40243.0,232.4375,233.8874,230.3757,232.5787,40243.0
2022-10-25 10:00:00,247.05,247.72,246.03,247.09,45847.0,232.5882,233.2189,231.6279,232.6258,45847.0
2022-10-25 10:30:00,247.0,247.27,246.2,246.51,44050.0,232.5411,232.7953,231.7879,232.0798,44050.0
2022-10-25 11:00:00,246.55,247.75,246.46,246.53,38115.0,232.1174,233.2472,232.0327,232.0986,38115.0
2022-10-25 11:30:00,246.53,246.75,246.07,246.49,25651.0,232.0986,232.3057,231.6655,232.0609,25651.0
2022-10-25 12:00:00,246.59,247.58,246.41,247.43,50558.0,232.1551,233.0871,231.9856,232.9459,50558.0
2022-10-25 12:30:00,247.33,248.09,247.33,247.59,53829.0,232.8518,233.5673,232.8518,233.0965,53829.0
2022-10-25 13:00:00,247.63,248.07,246.92,247.33,26937.0,233.1342,233.5484,232.4658,232.8518,26937.0
2022-10-25 13:30:00,247.43,247.68,247.05,247.44,25340.0,232.9459,233.1813,232.5882,232.9553,25340.0
2022-10-25 14:00:00,247.38,248.06,247.29,247.89,34474.0,232.8988,233.539,232.8141,233.379,34474.0
2022-10-25 14:30:00,247.95,248.07,247.27,247.29,27002.0,233.4355,233.5484,232.7953,232.8141,27002.0
2022-10-25 15:00:00,247.28,248.56,247.24,248.39,44662.0,232.8047,234.0098,232.767,233.8497,44662.0
2022-10-25 15:30:00,248.44,249.11,248.04,248.33,147734.0,233.8968,234.5276,233.5202,233.7932,147734.0
2022-10-26 09:30:00,249.98,251.48,248.0,249.58,36850.0,235.3466,236.7588,233.4825,234.9701,36850.0
2022-10-26 10:00:00,249.85,252.22,249.85,251.76,42292.0,235.2242,237.4555,235.2242,237.0224,42292.0
2022-10-26 10:30:00,251.63,251.89,250.52,250.61,42913.0,236.9001,237.1448,235.855,235.9398,42913.0
2022-10-26 11:00:00,250.68,252.7,250.62,251.75,38832.0,236.0057,237.9074,235.9492,237.013,38832.0
2022-10-26 11:30:00,251.63,251.97,250.77,251.39,25740.0,236.9001,237.2201,236.0904,236.6741,25740.0
2022-10-26 12:00:00,251.2,251.52,250.19,250.49,30712.0,236.4952,236.7965,235.5443,235.8268,30712.0
2022-10-26 12:30:00,250.45,250.68,249.14,249.38,26795.0,235.7891,236.0057,234.5558,234.7818,26795.0
2022-10-26 13:00:00,249.36,250.5,249.24,250.03,37048.0,234.7629,235.8362,234.65,235.3937,37048.0
2022-10-26 13:30:00,250.06,250.28,249.54,249.59,31077.0,235.422,235.6291,234.9324,234.9795,31077.0
2022-10-26 14:00:00,249.59,250.03,249.08,249.13,35098.0,234.9795,235.3937,234.4993,234.5464,35098.0
2022-10-26 14:30:00,249.19,249.28,248.48,248.65,101612.0,234.6029,234.6876,233.9344,234.0945,101612.0
2022-10-26 15:00:00,248.62,249.11,248.29,249.1,46127.0,234.0663,234.5276,233.7556,234.5182,46127.0
2022-10-26 15:30:00,249.08,250.85,249.0,249.88,208653.0,234.4993,236.1657,234.424,235.2525,208653.0
2022-10-27 09:30:00,250.75,252.86,250.12,252.6,51613.0,236.0716,238.058,235.4784,237.8133,51613.0
2022-10-27 10:00:00,252.31,254.92,252.11,254.09,46666.0,237.5402,239.9975,237.352,239.216,46666.0
2022-10-27 10:30:00,254.14,254.57,252.92,253.4,28321.0,239.2631,239.6679,238.1145,238.5664,28321.0
2022-10-27 11:00:00,253.25,253.58,252.35,252.82,21674.0,238.4252,238.7359,237.5779,238.0204,21674.0
2022-10-27 11:30:00,252.7,252.81,251.6,252.27,12114.0,237.9074,238.011,236.8718,237.5026,12114.0
2022-10-27 12:00:00,252.19,253.09,251.88,251.97,13305.0,237.4273,238.2746,237.1354,237.2201,13305.0
2022-10-27 12:30:00,251.93,253.4,251.8,253.4,15562.0,237.1825,238.5664,237.0601,238.5664,15562.0
2022-10-27 13:00:00,253.35,253.58,252.89,253.33,25927.0,238.5194,238.7359,238.0863,238.5005,25927.0
2022-10-27 13:30:00,253.46,253.85,252.89,253.1,20123.0,238.6229,238.9901,238.0863,238.284,20123.0
2022-10-27 14:00:00,253.22,254.02,253.1,253.83,174315.0,238.397,239.1501,238.284,238.9713,174315.0
2022-10-27 14:30:00,253.94,254.41,253.82,254.07,63346.0,239.0748,239.5173,238.9619,239.1972,63346.0
2022-10-27 15:00:00,254.07,254.88,254.0,254.39,76112.0,239.1972,239.9598,239.1313,239.4985,76112.0
2022-10-27 15:30:00,254.39,255.1,252.66,252.86,166833.0,239.4985,240.1669,237.8698,238.058,166833.0
2022-10-28 09:30:00,242.0,247.46,233.24,244.8,417520.0,227.8338,232.9742,219.5866,230.4699,417520.0
2022-10-28 10:00:00,245.08,246.99,243.31,245.56,106590.0,230.7335,232.5317,229.0671,231.1854,106590.0
2022-10-28 10:30:00,245.59,247.54,244.47,246.59,81135.0,231.2136,233.0495,230.1592,232.1551,81135.0
2022-10-28 11:00:00,246.84,249.78,246.12,248.34,110469.0,232.3904,235.1583,231.7126,233.8026,110469.0
2022-10-28 11:30:00,248.23,250.01,246.88,249.16,37843.0,233.6991,235.3749,232.4281,234.5746,37843.0
2022-10-28 12:00:00,249.13,250.87,249.11,250.25,44051.0,234.5464,236.1845,234.5276,235.6008,44051.0
2022-10-28 12:30:00,250.19,250.19,248.13,248.28,57011.0,235.5443,235.5443,233.6049,233.7462,57011.0
2022-10-28 13:00:00,248.28,248.62,247.11,247.57,69962.0,233.7462,234.0663,232.6446,233.0777,69962.0
2022-10-28 13:30:00,247.57,247.96,246.63,246.75,62546.0,233.0777,233.4449,232.1927,232.3057,62546.0
2022-10-28 14:00:00,246.85,247.07,245.5,246.36,55806.0,232.3999,232.607,231.1289,231.9385,55806.0
2022-10-28 14:30:00,246.32,246.37,245.5,245.97,125377.0,231.9009,231.948,231.1289,231.5714,125377.0
2022-10-28 15:00:00,245.99,247.75,245.98,247.3,101249.0,231.5902,233.2472,231.5808,232.8235,101249.0
2022-10-28 15:30:00,247.23,248.77,246.79,248.74,244635.0,232.7576,234.2075,232.3434,234.1792,244635.0
2022-10-31 09:30:00,245.22,248.71,242.41,247.68,79461.0,230.8653,234.151,228.2198,233.1813,79461.0
2022-10-31 10:00:00,247.82,250.04,247.08,249.1,58841.0,233.3131,235.4031,232.6164,234.5182,58841.0
2022-10-31 10:30:00,249.3,249.93,247.38,247.86,49025.0,234.7064,235.2996,232.8988,233.3507,49025.0
2022-10-31 11:00:00,248.05,249.2,247.53,248.29,60548.0,233.5296,234.6123,233.0401,233.7556,60548.0
2022-10-31 11:30:00,248.13,249.28,247.95,248.29,25229.0,233.6049,234.6876,233.4355,233.7556,25229.0
2022-10-31 12:00:00,248.18,248.59,247.72,247.93,21130.0,233.652,234.038,233.2189,233.4166,21130.0
2022-10-31 12:30:00,247.96,248.4,247.59,248.14,24759.0,233.4449,233.8591,233.0965,233.6143,24759.0
2022-10-31 13:00:00,248.12,248.32,247.77,248.2,25200.0,233.5955,233.7838,233.266,233.6708,25200.0
2022-10-31 13:30:00,248.12,248.45,246.94,246.99,39056.0,233.5955,233.9062,232.4846,232.5317,39056.0
2022-10-31 14:00:00,246.94,247.4,246.08,246.08,46356.0,232.4846,232.9177,231.6749,231.6749,46356.0
2022-10-31 14:30:00,246.15,247.24,246.03,246.77,31340.0,231.7408,232.767,231.6279,232.3245,31340.0
2022-10-31 15:00:00,246.68,246.71,245.79,246.46,26470.0,232.2398,232.2681,231.4019,232.0327,26470.0
2022-10-31 15:30:00,246.41,247.01,245.66,246.46,178713.0,231.9856,232.5505,231.2795,232.0327,178713.0
2022-11-01 09:30:00,247.13,249.09,243.63,244.49,62027.0,232.6635,234.5087,229.3684,230.178,62027.0
2022-11-01 10:00:00,244.36,245.02,243.75,244.79,59188.0,230.0556,230.677,229.4813,230.4605,59188.0
2022-11-01 10:30:00,244.56,245.5,242.95,243.23,24707.0,230.2439,231.1289,228.7282,228.9918,24707.0
2022-11-01 11:00:00,243.43,244.02,242.75,243.15,50209.0,229.1801,229.7355,228.5399,228.9165,50209.0
2022-11-01 11:30:00,243.19,243.2,242.33,243.04,33052.0,228.9541,228.9635,228.1445,228.8129,33052.0
2022-11-01 12:00:00,243.12,243.68,242.77,242.77,37054.0,228.8882,229.4154,228.5587,228.5587,37054.0
2022-11-01 12:30:00,242.7,243.94,242.55,243.13,20941.0,228.4928,229.6602,228.3516,228.8976,20941.0
2022-11-01 13:00:00,243.05,243.1,242.6,242.69,17753.0,228.8223,228.8694,228.3987,228.4834,17753.0
2022-11-01 13:30:00,242.73,242.73,241.98,242.64,25218.0,228.521,228.521,227.8149,228.4363,25218.0
2022-11-01 14:00:00,242.7,242.73,241.65,241.86,38066.0,228.4928,228.521,227.5043,227.702,38066.0
2022-11-01 14:30:00,241.86,241.89,241.18,241.78,29726.0,227.702,227.7302,227.0618,227.6267,29726.0
2022-11-01 15:00:00,241.74,241.84,240.82,241.01,31590.0,227.589,227.6831,226.7228,226.9017,31590.0
2022-11-01 15:30:00,241.1,241.75,240.91,241.13,156321.0,226.9865,227.5984,226.8076,227.0147,156321.0
2022-11-02 09:30:00,240.54,242.61,239.51,241.1,75262.0,226.4592,228.4081,225.4895,226.9865,75262.0
2022-11-02 10:00:00,241.14,242.15,240.64,241.76,62524.0,227.0241,227.975,226.5534,227.6078,62524.0
2022-11-02 10:30:00,241.76,242.12,241.18,241.97,45141.0,227.6078,227.9467,227.0618,227.8055,45141.0
2022-11-02 11:00:00,241.97,242.22,241.18,241.37,50449.0,227.8055,228.0409,227.0618,227.2407,50449.0
2022-11-02 11:30:00,241.22,242.12,241.1,241.46,45435.0,227.0994,227.9467,226.9865,227.3254,45435.0
2022-11-02 12:00:00,241.56,241.85,240.19,240.39,77603.0,227.4195,227.6926,226.1297,226.318,77603.0
2022-11-02 12:30:00,240.4,240.89,240.06,240.53,37748.0,226.3274,226.7888,226.0073,226.4498,37748.0
2022-11-02 13:00:00,240.56,240.86,239.9,239.91,34855.0,226.4781,226.7605,225.8567,225.8661,34855.0
2022-11-02 13:30:00,239.96,241.93,239.81,241.68,52423.0,225.9132,227.7679,225.772,227.5325,52423.0
2022-11-02 14:00:00,241.68,243.42,241.56,242.72,39982.0,227.5325,229.1706,227.4195,228.5116,39982.0
2022-11-02 14:30:00,242.81,243.11,239.75,240.8,31130.0,228.5964,228.8788,225.7155,226.704,31130.0
2022-11-02 15:00:00,240.55,242.72,239.72,240.11,34946.0,226.4687,228.5116,225.6872,226.0544,34946.0
2022-11-02 15:30:00,239.97,240.31,238.73,238.73,150697.0,225.9226,226.2427,224.7552,224.7552,150697.0
2022-11-03 09:30:00,235.5,237.17,234.4,235.38,68481.0,221.7143,223.2865,220.6787,221.6013,68481.0
2022-11-03 10:00:00,235.9,237.3,235.79,236.58,61672.0,222.0909,223.4089,221.9873,222.7311,61672.0
2022-11-03 10:30:00,236.64,236.83,235.37,236.83,78252.0,222.7875,222.9664,221.5919,222.9664,78252.0
2022-11-03 11:00:00,236.83,236.83,234.93,235.97,39269.0,222.9664,222.9664,221.1776,222.1568,39269.0
2022-11-03 11:30:00,235.94,236.03,234.91,235.4,40254.0,222.1285,222.2132,221.1588,221.6201,40254.0
2022-11-03 12:00:00,235.4,236.51,235.1,236.0,44819.0,221.6201,222.6651,221.3377,222.185,44819.0
2022-11-03 12:30:00,236.03,236.38,235.03,236.02,67751.0,222.2132,222.5428,221.2718,222.2038,67751.0
2022-11-03 13:00:00,236.22,237.03,235.66,237.03,41681.0,222.3921,223.1547,221.8649,223.1547,41681.0
2022-11-03 13:30:00,236.97,237.18,236.33,236.54,28124.0,223.0982,223.2959,222.4957,222.6934,28124.0
2022-11-03 14:00:00,236.46,237.43,236.05,237.12,30493.0,222.6181,223.5313,222.2321,223.2394,30493.0
2022-11-03 14:30:00,237.13,237.22,236.45,237.02,56514.0,223.2489,223.3336,222.6087,223.1453,56514.0
2022-11-03 15:00:00,237.06,237.66,236.76,237.46,58737.0,223.183,223.7478,222.9005,223.5595,58737.0
2022-11-03 15:30:00,237.35,237.43,234.9,234.99,158858.0,223.456,223.5313,221.1494,221.2341,158858.0
2022-11-04 09:30:00,234.99,234.99,229.5,230.99,108646.0,221.2341,221.2341,216.0655,217.4683,108646.0
2022-11-04 10:00:00,231.42,232.75,231.15,232.05,43937.0,217.8731,219.1253,217.6189,218.4662,43937.0
2022-11-04 10:30:00,232.0,232.08,230.66,230.68,39337.0,218.4192,218.4945,217.1576,217.1764,39337.0
2022-11-04 11:00:00,230.76,231.29,227.13,227.13,47681.0,217.2517,217.7507,213.8342,213.8342,47681.0
2022-11-04 11:30:00,227.27,227.76,226.19,226.54,122697.0,213.966,214.4274,212.9493,213.2788,122697.0
2022-11-04 12:00:00,226.55,226.55,225.53,226.02,40157.0,213.2882,213.2882,212.3279,212.7892,40157.0
2022-11-04 12:30:00,226.02,226.47,225.27,226.37,53039.0,212.7892,213.2129,212.0831,213.1187,53039.0
2022-11-04 13:00:00,226.45,227.71,226.31,227.31,36336.0,213.194,214.3803,213.0622,214.0037,36336.0
2022-11-04 13:30:00,227.32,228.16,227.25,227.45,39672.0,214.0131,214.8039,213.9472,214.1355,39672.0
2022-11-04 14:00:00,227.55,227.79,226.66,227.79,47361.0,214.2296,214.4556,213.3917,214.4556,47361.0
2022-11-04 14:30:00,227.85,228.72,227.33,228.47,46109.0,214.5121,215.3312,214.0225,215.0958,46109.0
2022-11-04 15:00:00,228.4,229.35,228.35,228.84,34897.0,215.0299,215.9243,214.9828,215.4441,34897.0
2022-11-04 15:30:00,228.89,229.65,228.65,229.33,275367.0,215.4912,216.2067,215.2653,215.9055,275367.0
2022-11-07 09:30:00,229.58,230.3,228.53,229.97,71596.0,216.1408,216.8187,215.1523,216.508,71596.0
2022-11-07 10:00:00,229.81,231.9,229.5,230.47,60832.0,216.3574,218.325,216.0655,216.9787,60832.0
2022-11-07 10:30:00,230.37,230.71,230.0,230.4,38871.0,216.8846,217.2047,216.5362,216.9128,38871.0
2022-11-07 11:00:00,230.39,231.07,230.1,231.07,27972.0,216.9034,217.5436,216.6304,217.5436,27972.0
2022-11-07 11:30:00,231.03,231.2,230.04,230.12,26858.0,217.5059,217.666,216.5739,216.6492,26858.0
2022-11-07 12:00:00,230.18,230.39,229.71,229.8,22955.0,216.7057,216.9034,216.2632,216.3479,22955.0
2022-11-07 12:30:00,229.89,230.68,229.85,230.3,21824.0,216.4327,217.1764,216.395,216.8187,21824.0
2022-11-07 13:00:00,230.3,230.39,229.61,230.02,19950.0,216.8187,216.9034,216.1691,216.5551,19950.0
2022-11-07 13:30:00,229.96,230.03,229.43,229.88,20947.0,216.4986,216.5645,215.9996,216.4233,20947.0
2022-11-07 14:00:00,229.84,230.79,229.79,230.78,34360.0,216.3856,217.28,216.3385,217.2706,34360.0
2022-11-07 14:30:00,230.78,231.42,230.67,231.12,64119.0,217.2706,217.8731,217.167,217.5907,64119.0
2022-11-07 15:00:00,231.15,231.79,230.8,230.99,59695.0,217.6189,218.2214,217.2894,217.4683,59695.0
2022-11-07 15:30:00,230.93,231.24,230.36,230.58,251086.0,217.4118,217.7036,216.8752,217.0823,251086.0
2022-11-08 09:30:00,229.38,231.75,228.74,229.29,145524.0,215.9525,218.1838,215.35,215.8678,145524.0
2022-11-08 10:00:00,229.55,231.82,229.26,231.22,53673.0,216.1126,218.2497,215.8395,217.6848,53673.0
2022-11-08 10:30:00,231.32,232.05,230.75,231.27,75898.0,217.779,218.4662,217.2423,217.7319,75898.0
2022-11-08 11:00:00,231.24,232.01,230.96,231.25,61994.0,217.7036,218.4286,217.44,217.7131,61994.0
2022-11-08 11:30:00,231.27,232.74,231.27,231.99,71324.0,217.7319,219.1158,217.7319,218.4097,71324.0
2022-11-08 12:00:00,231.98,232.2,231.5,232.01,47840.0,218.4003,218.6074,217.9484,218.4286,47840.0
2022-11-08 12:30:00,231.95,233.02,231.87,232.09,72328.0,218.3721,219.3794,218.2968,218.5039,72328.0
2022-11-08 13:00:00,232.12,233.82,232.01,232.64,36052.0,218.5321,220.1326,218.4286,219.0217,36052.0
2022-11-08 13:30:00,232.5,233.54,232.2,232.85,24415.0,218.8899,219.869,218.6074,219.2194,24415.0
2022-11-08 14:00:00,232.8,233.24,232.09,232.1,24526.0,219.1723,219.5866,218.5039,218.5133,24526.0
2022-11-08 14:30:00,232.16,234.61,232.0,234.57,39246.0,218.5698,220.8764,218.4192,220.8387,39246.0
2022-11-08 15:00:00,234.53,235.26,234.5,235.21,48878.0,220.8011,221.4883,220.7728,221.4412,48878.0
2022-11-08 15:30:00,235.26,236.36,235.24,236.14,191840.0,221.4883,222.5239,221.4695,222.3168,191840.0
2022-11-09 09:30:00,236.13,236.92,233.51,235.66,75023.0,222.3074,223.0511,219.8408,221.8649,75023.0
2022-11-09 10:00:00,235.72,237.7,235.71,236.3,88801.0,221.9214,223.7855,221.912,222.4674,88801.0
2022-11-09 10:30:00,236.29,236.42,235.38,235.88,90312.0,222.458,222.5804,221.6013,222.072,90312.0
2022-11-09 11:00:00,235.7,237.04,235.41,236.88,46953.0,221.9026,223.1641,221.6295,223.0135,46953.0
2022-11-09 11:30:00,236.86,238.28,236.72,237.72,23009.0,222.9947,224.3315,222.8629,223.8043,23009.0
2022-11-09 12:00:00,237.72,237.92,237.07,237.37,33034.0,223.8043,223.9926,223.1924,223.4748,33034.0
2022-11-09 12:30:00,237.37,238.22,237.28,237.67,44418.0,223.4748,224.275,223.3901,223.7572,44418.0
2022-11-09 13:00:00,237.6,237.69,236.87,237.49,26889.0,223.6913,223.7761,223.0041,223.5878,26889.0
2022-11-09 13:30:00,237.44,237.94,236.96,237.43,53663.0,223.5407,224.0114,223.0888,223.5313,53663.0
2022-11-09 14:00:00,237.45,238.47,237.39,237.78,44847.0,223.5501,224.5104,223.4936,223.8608,44847.0
2022-11-09 14:30:00,237.69,238.24,237.29,238.21,51906.0,223.7761,224.2939,223.3995,224.2656,51906.0
2022-11-09 15:00:00,238.13,239.14,238.05,238.59,107564.0,224.1903,225.1412,224.115,224.6234,107564.0
2022-11-09 15:30:00,238.59,239.15,237.67,237.8,249385.0,224.6234,225.1506,223.7572,223.8796,249385.0
2022-11-10 09:30:00,240.71,242.6,234.27,237.7,100202.0,226.6193,228.3987,220.5563,223.7855,100202.0
2022-11-10 10:00:00,237.7,238.76,236.21,238.25,77450.0,223.7855,224.7834,222.3827,224.3033,77450.0
2022-11-10 10:30:00,238.17,238.17,236.87,237.78,25964.0,224.228,224.228,223.0041,223.8608,25964.0
2022-11-10 11:00:00,237.64,238.17,236.95,238.16,18389.0,223.729,224.228,223.0794,224.2186,18389.0
2022-11-10 11:30:00,238.07,238.37,236.88,237.56,30093.0,224.1338,224.4163,223.0135,223.6537,30093.0
2022-11-10 12:00:00,237.6,237.82,235.84,235.84,114394.0,223.6913,223.8985,222.0344,222.0344,114394.0
2022-11-10 12:30:00,235.28,235.69,234.32,234.66,56392.0,221.5071,221.8931,220.6033,220.9234,56392.0
2022-11-10 13:00:00,234.74,236.08,234.74,236.04,43837.0,220.9988,222.2603,220.9988,222.2227,43837.0
2022-11-10 13:30:00,236.1,237.33,235.82,237.33,47027.0,222.2791,223.4371,222.0155,223.4371,47027.0
2022-11-10 14:00:00,237.27,238.26,237.27,237.94,29869.0,223.3807,224.3127,223.3807,224.0114,29869.0
2022-11-10 14:30:00,238.0,238.3,237.59,238.12,23585.0,224.0679,224.3504,223.6819,224.1809,23585.0
2022-11-10 15:00:00,238.06,239.25,238.06,239.02,46761.0,224.1244,225.2448,224.1244,225.0282,46761.0
2022-11-10 15:30:00,239.06,240.1,238.62,239.31,214609.0,225.0659,226.045,224.6516,225.3012,214609.0
2022-11-11 09:30:00,229.51,232.38,222.64,225.83,269196.0,216.0749,218.7769,209.6071,212.6103,269196.0
2022-11-11 10:00:00,225.3,226.96,224.22,224.95,189054.0,212.1114,213.6742,211.0946,211.7818,189054.0
2022-11-11 10:30:00,224.95,224.95,220.77,220.89,159544.0,211.7818,211.7818,207.8465,207.9595,159544.0
2022-11-11 11:00:00,221.2,225.25,220.95,224.11,217645.0,208.2514,212.0643,208.016,210.991,217645.0
2022-11-11 11:30:00,224.09,225.14,223.2,223.87,101742.0,210.9722,211.9607,210.1343,210.7651,101742.0
2022-11-11 12:00:00,223.78,224.75,223.52,224.08,99838.0,210.6803,211.5936,210.4356,210.9628,99838.0
2022-11-11 12:30:00,224.07,224.31,221.77,222.5,134244.0,210.9534,211.1793,208.788,209.4753,134244.0
2022-11-11 13:00:00,222.57,223.61,222.42,223.61,70315.0,209.5412,210.5203,209.4,210.5203,70315.0
2022-11-11 13:30:00,223.6,223.66,222.39,222.62,56772.0,210.5109,210.5674,209.3717,209.5882,56772.0
2022-11-11 14:00:00,222.63,224.27,222.62,224.25,46486.0,209.5977,211.1417,209.5882,211.1228,46486.0
2022-11-11 14:30:00,224.23,225.6,223.89,225.49,97195.0,211.104,212.3938,210.7839,212.2902,97195.0
2022-11-11 15:00:00,225.55,225.55,223.73,224.5,123468.0,212.3467,212.3467,210.6333,211.3582,123468.0
2022-11-11 15:30:00,224.62,225.94,224.09,224.76,371853.0,211.4712,212.7139,210.9722,211.603,371853.0
2022-11-14 09:30:00,226.05,227.61,221.72,223.06,192954.0,212.8175,214.2861,208.7409,210.0025,192954.0
2022-11-14 10:00:00,223.03,223.46,220.46,222.75,102082.0,209.9742,210.3791,207.5547,209.7106,102082.0
2022-11-14 10:30:00,222.9,224.15,221.71,222.29,107487.0,209.8519,211.0287,208.7315,209.2776,107487.0
2022-11-14 11:00:00,222.37,222.61,219.57,219.6,54555.0,209.3529,209.5788,206.7168,206.745,54555.0
2022-11-14 11:30:00,219.59,220.95,219.13,219.13,54857.0,206.7356,208.016,206.3025,206.3025,54857.0
2022-11-14 12:00:00,219.16,219.21,217.34,218.85,110976.0,206.3308,206.3779,204.6173,206.0389,110976.0
2022-11-14 12:30:00,218.84,220.35,218.44,220.05,68763.0,206.0295,207.4511,205.6529,207.1687,68763.0
2022-11-14 13:00:00,219.89,220.65,219.38,220.12,79516.0,207.0181,207.7336,206.5379,207.2346,79516.0
2022-11-14 13:30:00,219.98,220.25,219.65,219.99,57081.0,207.1028,207.357,206.7921,207.1122,57081.0
2022-11-14 14:00:00,219.89,220.2,219.21,220.19,104307.0,207.0181,207.3099,206.3779,207.3005,104307.0
2022-11-14 14:30:00,220.11,220.42,218.98,219.4,60959.0,207.2252,207.517,206.1613,206.5567,60959.0
2022-11-14 15:00:00,219.42,220.02,219.21,219.48,80377.0,206.5756,207.1404,206.3779,206.6321,80377.0
2022-11-14 15:30:00,219.52,219.86,217.65,217.79,259246.0,206.6697,206.9898,204.9092,205.041,259246.0
2022-11-15 09:30:00,219.1,219.7,216.42,217.07,77404.0,206.2743,206.8392,203.7512,204.3631,77404.0
2022-11-15 10:00:00,216.89,217.84,215.0,217.67,82190.0,204.1937,205.0881,202.4143,204.928,82190.0
2022-11-15 10:30:00,217.68,219.09,217.0,218.97,51470.0,204.9374,206.2649,204.2972,206.1519,51470.0
2022-11-15 11:00:00,218.98,219.61,218.5,219.03,72597.0,206.1613,206.7544,205.7094,206.2084,72597.0
2022-11-15 11:30:00,219.14,220.08,218.84,219.24,41344.0,206.312,207.1969,206.0295,206.4061,41344.0
2022-11-15 12:00:00,219.25,220.11,218.92,219.64,58289.0,206.4155,207.2252,206.1048,206.7827,58289.0
2022-11-15 12:30:00,219.64,220.32,219.35,220.11,47595.0,206.7827,207.4229,206.5097,207.2252,47595.0
2022-11-15 13:00:00,220.07,220.65,217.71,220.31,128351.0,207.1875,207.7336,204.9657,207.4135,128351.0
2022-11-15 13:30:00,220.26,224.97,220.17,223.9,308007.0,207.3664,211.8007,207.2817,210.7933,308007.0
2022-11-15 14:00:00,223.95,225.0,221.51,221.72,167237.0,210.8404,211.8289,208.5432,208.7409,167237.0
2022-11-15 14:30:00,221.77,221.83,220.68,221.22,66721.0,208.788,208.8445,207.7618,208.2702,66721.0
2022-11-15 15:00:00,221.07,221.89,220.54,221.62,55169.0,208.129,208.901,207.63,208.6468,55169.0
2022-11-15 15:30:00,221.53,221.86,220.73,221.34,205884.0,208.562,208.8727,207.8089,208.3832,205884.0
2022-11-16 09:30:00,221.64,223.09,219.39,219.9,51442.0,208.6656,210.0307,206.5473,207.0275,51442.0
2022-11-16 10:00:00,219.91,221.49,219.24,221.46,35017.0,207.0369,208.5244,206.4061,208.4961,35017.0
2022-11-16 10:30:00,220.9,221.97,220.71,221.6,43021.0,207.9689,208.9763,207.7901,208.628,43021.0
2022-11-16 11:00:00,221.5,222.14,221.01,221.98,31768.0,208.5338,209.1363,208.0725,208.9857,31768.0
2022-11-16 11:30:00,222.0,222.38,221.38,222.31,46975.0,209.0045,209.3623,208.4208,209.2964,46975.0
2022-11-16 12:00:00,222.21,222.37,221.78,222.24,21515.0,209.2022,209.3529,208.7974,209.2305,21515.0
2022-11-16 12:30:00,222.11,223.41,222.1,222.51,20152.0,209.1081,210.332,209.0987,209.4847,20152.0
2022-11-16 13:00:00,222.45,222.75,221.71,221.71,24809.0,209.4282,209.7106,208.7315,208.7315,24809.0
2022-11-16 13:30:00,221.79,221.99,221.31,221.42,20314.0,208.8068,208.9951,208.3549,208.4585,20314.0
2022-11-16 14:00:00,221.33,221.85,221.31,221.38,18357.0,208.3738,208.8633,208.3549,208.4208,18357.0
2022-11-16 14:30:00,221.45,222.31,221.05,222.31,26875.0,208.4867,209.2964,208.1101,209.2964,26875.0
2022-11-16 15:00:00,222.31,222.64,221.7,222.31,37494.0,209.2964,209.6071,208.7221,209.2964,37494.0
2022-11-16 15:30:00,222.36,222.61,221.24,221.55,133398.0,209.3435,209.5788,208.289,208.5809,133398.0
2022-11-17 09:30:00,219.0,223.23,218.43,222.2,64137.0,207.2227,211.2252,206.6833,210.2506,64137.0
2022-11-17 10:00:00,222.0,222.39,219.14,221.52,61843.0,210.0614,210.4304,207.3552,209.6072,61843.0
2022-11-17 10:30:00,221.46,221.8,220.6,221.12,36971.0,209.5504,209.8721,208.7366,209.2287,36971.0
2022-11-17 11:00:00,221.13,221.48,219.92,220.8,41767.0,209.2381,209.5693,208.0932,208.9259,41767.0
2022-11-17 11:30:00,220.73,220.83,219.83,220.61,28962.0,208.8597,208.9543,208.0081,208.7461,28962.0
2022-11-17 12:00:00,220.86,221.19,220.36,220.53,38956.0,208.9827,209.2949,208.5095,208.6704,38956.0
2022-11-17 12:30:00,220.56,221.2,220.32,220.71,31787.0,208.6988,209.3044,208.4717,208.8407,31787.0
2022-11-17 13:00:00,220.71,221.82,220.59,221.13,18845.0,208.8407,209.891,208.7272,209.2381,18845.0
2022-11-17 13:30:00,221.21,221.42,220.58,221.42,28277.0,209.3138,209.5125,208.7177,209.5125,28277.0
2022-11-17 14:00:00,221.5,221.96,221.27,221.51,30155.0,209.5882,210.0235,209.3706,209.5977,30155.0
2022-11-17 14:30:00,221.31,221.7,221.31,221.51,30938.0,209.4085,209.7775,209.4085,209.5977,30938.0
2022-11-17 15:00:00,221.44,222.39,221.31,222.14,73028.0,209.5315,210.4304,209.4085,210.1938,73028.0
2022-11-17 15:30:00,222.15,222.33,221.19,221.58,184426.0,210.2033,210.3736,209.2949,209.6639,184426.0
2022-11-18 09:30:00,222.77,223.35,220.7,222.78,51273.0,210.7899,211.3388,208.8313,210.7994,51273.0
2022-11-18 10:00:00,222.69,223.64,222.3,223.29,36004.0,210.7142,211.6132,210.3452,211.282,36004.0
2022-11-18 10:30:00,223.3,223.95,223.04,223.49,20158.0,211.2914,211.9065,211.0454,211.4712,20158.0
2022-11-18 11:00:00,223.53,225.16,223.3,224.39,15076.0,211.5091,213.0514,211.2914,212.3228,15076.0
2022-11-18 11:30:00,224.49,225.06,224.41,224.59,16944.0,212.4174,212.9568,212.3417,212.5121,16944.0
2022-11-18 12:00:00,224.59,224.7,223.54,223.88,40299.0,212.5121,212.6162,211.5185,211.8403,40299.0
2022-11-18 12:30:00,223.88,224.66,223.68,223.78,12956.0,211.8403,212.5783,211.651,211.7456,12956.0
2022-11-18 13:00:00,223.77,224.5,223.73,224.5,9607.0,211.7362,212.4269,211.6983,212.4269,9607.0
2022-11-18 13:30:00,224.53,224.74,223.69,223.87,12245.0,212.4553,212.654,211.6605,211.8308,12245.0
2022-11-18 14:00:00,223.87,224.35,223.63,224.21,10497.0,211.8308,212.285,211.6037,212.1525,10497.0
2022-11-18 14:30:00,224.3,224.41,223.76,224.41,20460.0,212.2377,212.3417,211.7267,212.3417,20460.0
2022-11-18 15:00:00,224.33,224.88,224.27,224.86,21312.0,212.2661,212.7865,212.2093,212.7675,21312.0
2022-11-18 15:30:00,224.86,225.05,223.89,224.03,75712.0,212.7675,212.9473,211.8497,211.9822,75712.0
2022-11-21 09:30:00,223.57,225.55,223.25,223.88,39314.0,211.5469,213.4204,211.2441,211.8403,39314.0
2022-11-21 10:00:00,223.77,225.13,223.37,224.49,33492.0,211.7362,213.023,211.3577,212.4174,33492.0
2022-11-21 10:30:00,224.63,224.81,224.03,224.3,12507.0,212.5499,212.7202,211.9822,212.2377,12507.0
2022-11-21 11:00:00,224.39,224.49,223.31,223.79,19670.0,212.3228,212.4174,211.3009,211.7551,19670.0
2022-11-21 11:30:00,223.96,225.09,223.96,224.51,37346.0,211.9159,212.9852,211.9159,212.4364,37346.0
2022-11-21 12:00:00,224.52,225.79,224.52,225.66,32140.0,212.4458,213.6475,212.4458,213.5245,32140.0
2022-11-21 12:30:00,225.66,226.34,225.55,226.24,34132.0,213.5245,214.168,213.4204,214.0733,34132.0
2022-11-21 13:00:00,226.16,226.29,225.5,225.8,35825.0,213.9976,214.1206,213.3731,213.657,35825.0
2022-11-21 13:30:00,225.9,226.82,225.67,225.95,32292.0,213.7516,214.6221,213.534,213.7989,32292.0
2022-11-21 14:00:00,226.01,226.54,225.94,226.45,29655.0,213.8557,214.3572,213.7895,214.272,29655.0
2022-11-21 14:30:00,226.5,226.5,225.68,225.8,25827.0,214.3194,214.3194,213.5435,213.657,25827.0
2022-11-21 15:00:00,225.87,225.92,224.98,225.06,19553.0,213.7232,213.7705,212.8811,212.9568,19553.0
2022-11-21 15:30:00,225.06,225.93,224.8,225.33,125408.0,212.9568,213.78,212.7108,213.2123,125408.0
2022-11-22 09:30:00,226.49,227.97,225.87,226.88,22634.0,214.3099,215.7103,213.7232,214.6789,22634.0
2022-11-22 10:00:00,227.11,227.11,225.56,225.94,20490.0,214.8965,214.8965,213.4299,213.7895,20490.0
2022-11-22 10:30:00,226.14,226.91,226.07,226.61,24188.0,213.9787,214.7073,213.9125,214.4234,24188.0
2022-11-22 11:00:00,226.63,226.83,225.47,225.82,23667.0,214.4424,214.6316,213.3447,213.6759,23667.0
2022-11-22 11:30:00,225.85,226.35,225.57,226.35,14681.0,213.7043,214.1774,213.4394,214.1774,14681.0
2022-11-22 12:00:00,226.31,226.59,225.85,225.9,25974.0,214.1396,214.4045,213.7043,213.7516,25974.0
2022-11-22 12:30:00,225.82,226.04,225.61,225.83,11705.0,213.6759,213.8841,213.4772,213.6854,11705.0
2022-11-22 13:00:00,225.83,226.37,225.59,226.37,8296.0,213.6854,214.1963,213.4583,214.1963,8296.0
2022-11-22 13:30:00,226.52,226.53,225.89,226.07,10294.0,214.3383,214.3477,213.7422,213.9125,10294.0
2022-11-22 14:00:00,226.19,226.29,225.18,225.46,14808.0,214.026,214.1206,213.0703,213.3353,14808.0
2022-11-22 14:30:00,225.28,225.43,224.8,225.34,14596.0,213.165,213.3069,212.7108,213.2217,14596.0
2022-11-22 15:00:00,225.33,225.49,224.69,224.84,17591.0,213.2123,213.3637,212.6067,212.7486,17591.0
2022-11-22 15:30:00,224.78,225.61,224.73,225.32,75669.0,212.6919,213.4772,212.6445,213.2028,75669.0
2022-11-23 09:30:00,225.21,225.97,224.51,224.83,17633.0,213.0987,213.8179,212.4364,212.7392,17633.0
2022-11-23 10:00:00,224.77,225.33,224.36,225.23,15273.0,212.6824,213.2123,212.2944,213.1177,15273.0
2022-11-23 10:30:00,225.22,225.32,224.17,224.66,18047.0,213.1082,213.2028,212.1147,212.5783,18047.0
2022-11-23 11:00:00,224.57,225.78,224.53,225.71,17227.0,212.4931,213.6381,212.4553,213.5718,17227.0
2022-11-23 11:30:00,225.81,225.81,224.83,224.84,13689.0,213.6665,213.6665,212.7392,212.7486,13689.0
2022-11-23 12:00:00,224.76,225.5,224.76,225.14,15123.0,212.6729,213.3731,212.6729,213.0325,15123.0
2022-11-23 12:30:00,225.25,226.23,225.13,226.15,23647.0,213.1366,214.0639,213.023,213.9882,23647.0
2022-11-23 13:00:00,226.06,226.99,226.06,226.93,28788.0,213.903,214.783,213.903,214.7262,28788.0
2022-11-23 13:30:00,226.92,227.51,226.89,227.29,23556.0,214.7168,215.275,214.6884,215.0669,23556.0
2022-11-23 14:00:00,227.42,228.26,227.15,227.92,27333.0,215.1899,215.9847,214.9344,215.663,27333.0
2022-11-23 14:30:00,227.84,227.84,227.04,227.21,18747.0,215.5873,215.5873,214.8303,214.9912,18747.0
2022-11-23 15:00:00,227.16,227.26,226.88,227.0,14995.0,214.9439,215.0385,214.6789,214.7925,14995.0
2022-11-23 15:30:00,226.99,226.99,226.37,226.61,57894.0,214.783,214.783,214.1963,214.4234,57894.0
2022-11-25 09:30:00,227.98,228.29,226.85,228.13,17411.0,215.7198,216.0131,214.6505,215.8617,17411.0
2022-11-25 10:00:00,228.06,228.51,227.67,228.26,9751.0,215.7955,216.2213,215.4264,215.9847,9751.0
2022-11-25 10:30:00,228.29,228.38,227.87,228.06,9028.0,216.0131,216.0983,215.6157,215.7955,9028.0
2022-11-25 11:00:00,228.1,228.5,227.68,227.89,10267.0,215.8333,216.2118,215.4359,215.6346,10267.0
2022-11-25 11:30:00,227.78,228.18,227.37,228.09,9367.0,215.5305,215.909,215.1426,215.8238,9367.0
2022-11-25 12:00:00,228.14,228.3,227.64,228.23,11803.0,215.8712,216.0226,215.398,215.9563,11803.0
2022-11-25 12:30:00,228.22,228.96,228.22,228.96,34884.0,215.9469,216.6471,215.9469,216.6471,34884.0
2022-11-28 09:30:00,227.91,229.1,226.3,226.43,34312.0,215.6535,216.7795,214.1301,214.2531,34312.0
2022-11-28 10:00:00,226.36,228.48,226.3,228.32,25641.0,214.1869,216.1929,214.1301,216.0415,25641.0
2022-11-28 10:30:00,228.42,228.59,227.71,227.86,12688.0,216.1361,216.297,215.4643,215.6062,12688.0
2022-11-28 11:00:00,227.8,228.2,227.46,228.01,18812.0,215.5494,215.9279,215.2277,215.7481,18812.0
2022-11-28 11:30:00,228.07,228.63,228.07,228.35,18454.0,215.8049,216.3348,215.8049,216.0699,18454.0
2022-11-28 12:00:00,228.31,228.46,227.87,228.12,14163.0,216.032,216.1739,215.6157,215.8522,14163.0
2022-11-28 12:30:00,227.96,228.11,227.21,227.5,12608.0,215.7008,215.8428,214.9912,215.2656,12608.0
2022-11-28 13:00:00,227.46,227.47,226.64,226.75,19204.0,215.2277,215.2372,214.4518,214.5559,19204.0
2022-11-28 13:30:00,226.74,226.92,225.75,225.81,15949.0,214.5464,214.7168,213.6097,213.6665,15949.0
2022-11-28 14:00:00,225.83,226.04,225.33,225.38,20505.0,213.6854,213.8841,213.2123,213.2596,20505.0
2022-11-28 14:30:00,225.37,225.59,225.18,225.28,9778.0,213.2501,213.4583,213.0703,213.165,9778.0
2022-11-28 15:00:00,225.17,225.29,224.74,224.92,28116.0,213.0609,213.1744,212.654,212.8243,28116.0
2022-11-28 15:30:00,224.99,225.98,224.9,225.85,77866.0,212.8906,213.8273,212.8054,213.7043,77866.0
2022-11-29 09:30:00,226.09,226.75,225.15,226.46,15504.0,213.9314,214.5559,213.042,214.2815,15504.0
2022-11-29 10:00:00,226.61,227.62,226.49,227.15,10815.0,214.4234,215.3791,214.3099,214.9344,10815.0
2022-11-29 10:30:00,227.17,227.42,226.59,227.33,11284.0,214.9533,215.1899,214.4045,215.1047,11284.0
2022-11-29 11:00:00,227.33,227.68,226.35,226.56,27758.0,215.1047,215.4359,214.1774,214.3761,27758.0
2022-11-29 11:30:00,226.57,227.04,226.51,226.96,7560.0,214.3856,214.8303,214.3288,214.7546,7560.0
2022-11-29 12:00:00,226.95,226.98,226.36,226.75,9984.0,214.7452,214.7735,214.1869,214.5559,9984.0
2022-11-29 12:30:00,226.62,226.97,226.35,226.66,8093.0,214.4329,214.7641,214.1774,214.4707,8093.0
2022-11-29 13:00:00,226.67,226.75,226.09,226.42,9191.0,214.4802,214.5559,213.9314,214.2437,9191.0
2022-11-29 13:30:00,226.4,226.72,226.39,226.68,9055.0,214.2247,214.5275,214.2153,214.4897,9055.0
2022-11-29 14:00:00,226.94,227.32,226.9,226.97,10230.0,214.7357,215.0953,214.6978,214.7641,10230.0
2022-11-29 14:30:00,226.91,226.98,226.46,226.83,10697.0,214.7073,214.7735,214.2815,214.6316,10697.0
2022-11-29 15:00:00,226.77,226.96,226.57,226.83,11464.0,214.5748,214.7546,214.3856,214.6316,11464.0
2022-11-29 15:30:00,226.87,227.1,225.59,225.61,95899.0,214.6695,214.8871,213.4583,213.4772,95899.0
2022-11-30 09:30:00,225.19,226.22,225.0,225.74,20235.0,213.0798,214.0544,212.9,213.6002,20235.0
2022-11-30 10:00:00,225.86,225.94,224.69,224.79,15359.0,213.7138,213.7895,212.6067,212.7013,15359.0
2022-11-30 10:30:00,224.91,225.75,224.81,225.49,13319.0,212.8149,213.6097,212.7202,213.3637,13319.0
2022-11-30 11:00:00,225.43,225.44,224.59,224.66,13586.0,213.3069,213.3164,212.5121,212.5783,13586.0
2022-11-30 11:30:00,224.5,224.72,223.38,223.49,28919.0,212.4269,212.6351,211.3671,211.4712,28919.0
2022-11-30 12:00:00,223.44,223.55,222.35,222.35,33215.0,211.4239,211.528,210.3925,210.3925,33215.0
2022-11-30 12:30:00,222.35,222.71,221.89,222.24,34468.0,210.3925,210.7332,209.9573,210.2884,34468.0
2022-11-30 13:00:00,222.14,222.58,221.94,222.04,19164.0,210.1938,210.6102,210.0046,210.0992,19164.0
2022-11-30 13:30:00,222.0,223.43,221.72,223.24,26738.0,210.0614,211.4145,209.7964,211.2347,26738.0
2022-11-30 14:00:00,223.16,223.33,222.55,223.27,34083.0,211.159,211.3198,210.5818,211.2631,34083.0
2022-11-30 14:30:00,223.14,224.2,223.14,224.02,46731.0,211.14,212.143,211.14,211.9727,46731.0
2022-11-30 15:00:00,224.05,225.01,223.96,224.71,27346.0,212.0011,212.9095,211.9159,212.6256,27346.0
2022-11-30 15:30:00,224.73,227.12,224.64,227.04,320416.0,212.6445,214.906,212.5594,214.8303,320416.0
2022-12-01 09:30:00,228.35,229.14,226.28,226.87,34973.0,216.0699,216.8174,214.1112,214.6695,34973.0
2022-12-01 10:00:00,227.0,227.32,224.7,225.01,34953.0,214.7925,215.0953,212.6162,212.9095,34953.0
2022-12-01 10:30:00,224.8,224.88,223.57,223.73,19326.0,212.7108,212.7865,211.5469,211.6983,19326.0
2022-12-01 11:00:00,223.72,225.06,223.24,224.99,33809.0,211.6889,212.9568,211.2347,212.8906,33809.0
2022-12-01 11:30:00,225.04,225.34,224.7,224.91,24088.0,212.9379,213.2217,212.6162,212.8149,24088.0
2022-12-01 12:00:00,224.83,225.38,224.78,224.98,37329.0,212.7392,213.2596,212.6919,212.8811,37329.0
2022-12-01 12:30:00,225.0,225.47,224.35,225.13,75956.0,212.9,213.3447,212.285,213.023,75956.0
2022-12-01 13:00:00,225.09,225.73,224.0,224.09,72067.0,212.9852,213.5908,211.9538,212.039,72067.0
2022-12-01 13:30:00,224.12,224.3,223.71,224.05,26568.0,212.0673,212.2377,211.6794,212.0011,26568.0
2022-12-01 14:00:00,223.92,224.67,223.73,224.4,41026.0,211.8781,212.5878,211.6983,212.3323,41026.0
2022-12-01 14:30:00,224.41,225.0,224.12,224.66,39411.0,212.3417,212.9,212.0673,212.5783,39411.0
2022-12-01 15:00:00,224.6,224.89,224.23,224.62,46717.0,212.5215,212.7959,212.1714,212.5405,46717.0
2022-12-01 15:30:00,224.63,225.44,224.56,225.38,116281.0,212.5499,213.3164,212.4837,213.2596,116281.0
2022-12-02 09:30:00,224.33,226.26,223.97,225.81,89681.0,212.2661,214.0923,211.9254,213.6665,89681.0
2022-12-02 10:00:00,225.85,227.16,225.55,226.85,49812.0,213.7043,214.9439,213.4204,214.6505,49812.0
2022-12-02 10:30:00,226.81,228.38,226.55,227.68,94401.0,214.6127,216.0983,214.3667,215.4359,94401.0
2022-12-02 11:00:00,227.61,228.81,227.48,228.81,25289.0,215.3697,216.5051,215.2467,216.5051,25289.0
2022-12-02 11:30:00,228.73,230.16,228.72,229.72,19663.0,216.4294,217.7825,216.42,217.3662,19663.0
2022-12-02 12:00:00,229.75,230.18,229.12,229.34,23575.0,217.3946,217.8015,216.7985,217.0066,23575.0
2022-12-02 12:30:00,229.44,229.6,228.32,228.63,22794.0,217.1012,217.2526,216.0415,216.3348,22794.0
2022-12-02 13:00:00,228.74,229.64,228.63,229.22,21375.0,216.4389,217.2905,216.3348,216.8931,21375.0
2022-12-02 13:30:00,229.22,229.77,229.0,229.19,19676.0,216.8931,217.4135,216.6849,216.8647,19676.0
2022-12-02 14:00:00,229.28,230.4,229.09,230.14,19311.0,216.9499,218.0096,216.7701,217.7636,19311.0
2022-12-02 14:30:00,230.19,230.73,230.09,230.3,20288.0,217.8109,218.3219,217.7163,217.915,20288.0
2022-12-02 15:00:00,230.31,230.36,229.62,229.64,26956.0,217.9245,217.9718,217.2716,217.2905,26956.0
2022-12-02 15:30:00,229.63,230.0,229.06,229.88,72574.0,217.281,217.6311,216.7417,217.5176,72574.0
2022-12-05 09:30:00,227.25,227.91,225.85,226.01,23868.0,215.029,215.6535,213.7043,213.8557,23868.0
2022-12-05 10:00:00,225.6,226.38,225.23,226.01,21821.0,213.4678,214.2058,213.1177,213.8557,21821.0
2022-12-05 10:30:00,226.06,226.73,225.95,226.28,15540.0,213.903,214.537,213.7989,214.1112,15540.0
2022-12-05 11:00:00,226.38,226.45,225.49,225.84,13244.0,214.2058,214.272,213.3637,213.6948,13244.0
2022-12-05 11:30:00,225.96,226.02,225.39,225.53,17401.0,213.8084,213.8652,213.269,213.4015,17401.0
2022-12-05 12:00:00,225.49,226.16,224.85,226.16,11925.0,213.3637,213.9976,212.7581,213.9976,11925.0
2022-12-05 12:30:00,226.14,226.67,225.71,226.67,11866.0,213.9787,214.4802,213.5718,214.4802,11866.0
2022-12-05 13:00:00,226.56,226.56,226.11,226.28,11771.0,214.3761,214.3761,213.9503,214.1112,11771.0
2022-12-05 13:30:00,226.17,226.55,225.84,225.85,9040.0,214.0071,214.3667,213.6948,213.7043,9040.0
2022-12-05 14:00:00,225.86,225.95,224.67,224.73,14180.0,213.7138,213.7989,212.5878,212.6445,14180.0
2022-12-05 14:30:00,224.69,224.99,224.45,224.99,15336.0,212.6067,212.8906,212.3796,212.8906,15336.0
2022-12-05 15:00:00,224.98,225.73,224.88,225.39,11546.0,212.8811,213.5908,212.7865,213.269,11546.0
2022-12-05 15:30:00,225.34,225.64,224.4,224.72,78048.0,213.2217,213.5056,212.3323,212.6351,78048.0
2022-12-06 09:30:00,226.0,226.0,223.09,224.03,22156.0,213.8462,213.8462,211.0927,211.9822,22156.0
2022-12-06 10:00:00,223.94,224.48,223.18,223.18,12013.0,211.897,212.408,211.1779,211.1779,12013.0
2022-12-06 10:30:00,223.1,223.7,222.85,223.18,13751.0,211.1022,211.6699,210.8656,211.1779,13751.0
2022-12-06 11:00:00,223.15,223.38,221.82,222.02,11483.0,211.1495,211.3671,209.891,210.0803,11483.0
2022-12-06 11:30:00,221.9,222.28,221.57,221.95,7697.0,209.9667,210.3263,209.6545,210.014,7697.0
2022-12-06 12:00:00,221.93,222.25,220.79,220.92,11536.0,209.9951,210.2979,208.9164,209.0394,11536.0
2022-12-06 12:30:00,220.99,221.37,220.57,221.19,13426.0,209.1057,209.4652,208.7083,209.2949,13426.0
2022-12-06 13:00:00,221.12,221.17,220.28,220.34,6642.0,209.2287,209.276,208.4339,208.4906,6642.0
2022-12-06 13:30:00,220.3,220.31,219.38,219.66,20136.0,208.4528,208.4622,207.5823,207.8472,20136.0
2022-12-06 14:00:00,219.66,219.84,218.96,218.98,9839.0,207.8472,208.0175,207.1848,207.2038,9839.0
2022-12-06 14:30:00,218.94,219.04,218.62,218.76,16769.0,207.1659,207.2605,206.8631,206.9956,16769.0
2022-12-06 15:00:00,218.73,219.82,218.72,219.36,27024.0,206.9672,207.9986,206.9577,207.5633,27024.0
2022-12-06 15:30:00,219.35,219.68,218.67,218.72,127894.0,207.5539,207.8661,206.9104,206.9577,127894.0
2022-12-07 09:30:00,218.6,219.26,216.87,217.02,27475.0,206.8442,207.4687,205.2072,205.3492,27475.0
2022-12-07 10:00:00,217.03,220.85,217.03,220.8,28045.0,205.3586,208.9732,205.3586,208.9259,28045.0
2022-12-07 10:30:00,221.01,221.12,220.49,221.0,19502.0,209.1246,209.2287,208.6326,209.1151,19502.0
2022-12-07 11:00:00,221.1,221.1,219.99,220.31,23831.0,209.2098,209.2098,208.1594,208.4622,23831.0
2022-12-07 11:30:00,220.33,220.56,219.39,219.78,7701.0,208.4812,208.6988,207.5917,207.9607,7701.0
2022-12-07 12:00:00,219.85,219.96,219.13,219.26,56968.0,208.027,208.1311,207.3457,207.4687,56968.0
2022-12-07 12:30:00,219.28,219.55,218.64,218.73,19627.0,207.4876,207.7431,206.882,206.9672,19627.0
2022-12-07 13:00:00,218.79,219.19,218.3,218.37,40569.0,207.024,207.4025,206.5603,206.6266,40569.0
2022-12-07 13:30:00,218.31,218.62,218.12,218.19,36311.0,206.5698,206.8631,206.39,206.4562,36311.0
2022-12-07 14:00:00,218.15,218.15,217.18,217.52,39041.0,206.4184,206.4184,205.5006,205.8223,39041.0
2022-12-07 14:30:00,217.42,217.9,217.38,217.44,35195.0,205.7277,206.1818,205.6898,205.7466,35195.0
2022-12-07 15:00:00,217.42,217.6,216.19,216.81,39151.0,205.7277,205.898,204.5638,205.1505,39151.0
2022-12-07 15:30:00,216.81,217.94,216.53,217.82,210832.0,205.1505,206.2197,204.8855,206.1061,210832.0
2022-12-08 09:30:00,219.79,219.95,217.59,219.51,46156.0,207.9702,208.1216,205.8885,207.7053,46156.0
2022-12-08 10:00:00,219.54,220.09,218.7,219.28,61865.0,207.7336,208.2541,206.9388,207.4876,61865.0
2022-12-08 10:30:00,219.28,219.37,218.34,218.39,32009.0,207.4876,207.5728,206.5982,206.6455,32009.0
2022-12-08 11:00:00,218.47,218.59,217.45,218.1,33835.0,206.7212,206.8347,205.756,206.3711,33835.0
2022-12-08 11:30:00,218.1,218.43,217.79,218.27,43216.0,206.3711,206.6833,206.0778,206.5319,43216.0
2022-12-08 12:00:00,218.22,218.65,217.96,218.25,21359.0,206.4846,206.8915,206.2386,206.513,21359.0
2022-12-08 12:30:00,218.25,218.31,217.57,218.21,44138.0,206.513,206.5698,205.8696,206.4752,44138.0
2022-12-08 13:00:00,218.27,218.76,218.03,218.37,24101.0,206.5319,206.9956,206.3049,206.6266,24101.0
2022-12-08 13:30:00,218.33,218.58,218.05,218.13,22709.0,206.5887,206.8253,206.3238,206.3995,22709.0
2022-12-08 14:00:00,217.87,217.87,217.2,217.44,26299.0,206.1535,206.1535,205.5195,205.7466,26299.0
2022-12-08 14:30:00,217.42,218.07,217.32,217.77,57149.0,205.7277,206.3427,205.633,206.0588,57149.0
2022-12-08 15:00:00,217.81,218.04,217.48,217.9,32270.0,206.0967,206.3143,205.7844,206.1818,32270.0
2022-12-08 15:30:00,217.92,218.07,217.14,217.8,103227.0,206.2008,206.3427,205.4627,206.0872,103227.0
2022-12-09 09:30:00,216.58,218.61,215.31,218.34,31251.0,204.9328,206.8537,203.7311,206.5982,31251.0
2022-12-09 10:00:00,218.57,219.21,218.04,218.34,17658.0,206.8158,207.4214,206.3143,206.5982,17658.0
2022-12-09 10:30:00,218.27,218.5,217.75,217.98,17290.0,206.5319,206.7496,206.0399,206.2575,17290.0
2022-12-09 11:00:00,218.2,218.35,217.49,218.03,19387.0,206.4657,206.6076,205.7939,206.3049,19387.0
2022-12-09 11:30:00,217.85,217.85,217.07,217.71,19138.0,206.1345,206.1345,205.3965,206.0021,19138.0
2022-12-09 12:00:00,217.68,217.75,217.16,217.22,11435.0,205.9737,206.0399,205.4816,205.5384,11435.0
2022-12-09 12:30:00,217.13,217.27,216.46,216.63,22267.0,205.4533,205.5857,204.8193,204.9801,22267.0
2022-12-09 13:00:00,216.71,217.12,216.24,216.35,47104.0,205.0558,205.4438,204.6111,204.7152,47104.0
2022-12-09 13:30:00,216.4,216.49,215.52,215.62,34157.0,204.7625,204.8477,203.9298,204.0245,34157.0
2022-12-09 14:00:00,215.58,215.66,215.19,215.54,34256.0,203.9866,204.0623,203.6176,203.9488,34256.0
2022-12-09 14:30:00,215.54,216.05,215.12,215.86,53340.0,203.9488,204.4313,203.5513,204.2515,53340.0
2022-12-09 15:00:00,215.77,216.64,215.74,216.51,20496.0,204.1664,204.9896,204.138,204.8666,20496.0
2022-12-09 15:30:00,216.52,216.52,215.29,215.53,72713.0,204.8761,204.8761,203.7122,203.9393,72713.0
2022-12-12 09:30:00,216.5,216.67,215.51,215.96,15665.0,204.8571,205.018,203.9204,204.3462,15665.0
2022-12-12 10:00:00,215.95,216.58,215.61,216.49,16487.0,204.3367,204.9328,204.015,204.8477,16487.0
2022-12-12 10:30:00,216.32,217.03,216.22,216.85,11819.0,204.6868,205.3586,204.5922,205.1883,11819.0
2022-12-12 11:00:00,216.73,217.68,216.68,217.25,42113.0,205.0748,205.9737,205.0275,205.5668,42113.0
2022-12-12 11:30:00,217.13,217.13,216.46,216.8,12058.0,205.4533,205.4533,204.8193,205.141,12058.0
2022-12-12 12:00:00,216.75,216.88,216.43,216.65,13405.0,205.0937,205.2167,204.7909,204.9991,13405.0
2022-12-12 12:30:00,216.63,217.32,216.55,217.31,17873.0,204.9801,205.633,204.9044,205.6236,17873.0
2022-12-12 13:00:00,217.12,217.52,217.1,217.4,29857.0,205.4438,205.8223,205.4249,205.7087,29857.0
2022-12-12 13:30:00,217.4,217.48,216.97,217.07,14486.0,205.7087,205.7844,205.3019,205.3965,14486.0
2022-12-12 14:00:00,217.09,217.58,217.06,217.4,33995.0,205.4154,205.8791,205.387,205.7087,33995.0
2022-12-12 14:30:00,217.4,217.41,216.7,217.23,29029.0,205.7087,205.7182,205.0464,205.5479,29029.0
2022-12-12 15:00:00,217.24,217.75,217.24,217.55,40726.0,205.5573,206.0399,205.5573,205.8507,40726.0
2022-12-12 15:30:00,217.54,218.15,216.94,217.59,172540.0,205.8412,206.4184,205.2735,205.8885,172540.0
2022-12-13 09:30:00,220.22,220.43,217.15,218.52,66876.0,208.3771,208.5758,205.4722,206.7685,66876.0
2022-12-13 10:00:00,218.65,219.09,216.58,217.06,50265.0,206.8915,207.3078,204.9328,205.387,50265.0
2022-12-13 10:30:00,217.09,217.55,215.9,216.56,77175.0,205.4154,205.8507,204.2894,204.9139,77175.0
2022-12-13 11:00:00,216.51,217.58,216.51,217.33,51751.0,204.8666,205.8791,204.8666,205.6425,51751.0
2022-12-13 11:30:00,217.31,218.11,215.95,216.25,26970.0,205.6236,206.3805,204.3367,204.6206,26970.0
2022-12-13 12:00:00,216.3,216.55,215.04,215.46,20311.0,204.6679,204.9044,203.4756,203.8731,20311.0
2022-12-13 12:30:00,215.51,216.09,215.34,215.86,45574.0,203.9204,204.4692,203.7595,204.2515,45574.0
2022-12-13 13:00:00,215.75,217.28,215.74,217.23,40819.0,204.1475,205.5952,204.138,205.5479,40819.0
2022-12-13 13:30:00,217.36,217.9,216.95,217.83,56176.0,205.6709,206.1818,205.2829,206.1156,56176.0
2022-12-13 14:00:00,217.86,218.22,216.64,216.82,35946.0,206.144,206.4846,204.9896,205.1599,35946.0
2022-12-13 14:30:00,216.75,217.26,216.19,216.4,40123.0,205.0937,205.5763,204.5638,204.7625,40123.0
2022-12-13 15:00:00,216.4,216.4,215.39,215.79,48774.0,204.7625,204.7625,203.8068,204.1853,48774.0
2022-12-13 15:30:00,215.75,216.6,215.54,216.15,165704.0,204.1475,204.9518,203.9488,204.526,165704.0
2022-12-14 09:30:00,216.88,218.51,216.01,217.61,30788.0,205.2167,206.759,204.3935,205.9074,30788.0
2022-12-14 10:00:00,217.55,218.22,217.53,217.77,12059.0,205.8507,206.4846,205.8317,206.0588,12059.0
2022-12-14 10:30:00,217.79,218.44,217.79,218.35,10677.0,206.0778,206.6928,206.0778,206.6076,10677.0
2022-12-14 11:00:00,218.43,219.14,218.32,219.0,19690.0,206.6833,207.3552,206.5793,207.2227,19690.0
2022-12-14 11:30:00,219.0,219.16,218.51,218.74,14725.0,207.2227,207.3741,206.759,206.9767,14725.0
2022-12-14 12:00:00,218.91,219.57,218.9,219.5,10366.0,207.1375,207.762,207.1281,207.6958,10366.0
2022-12-14 12:30:00,219.5,219.79,219.32,219.4,17011.0,207.6958,207.9702,207.5255,207.6012,17011.0
2022-12-14 13:00:00,219.52,219.85,218.94,218.94,12591.0,207.7147,208.027,207.1659,207.1659,12591.0
2022-12-14 13:30:00,219.05,220.1,219.05,219.68,19663.0,207.27,208.2635,207.27,207.8661,19663.0
2022-12-14 14:00:00,219.67,219.67,217.58,218.4,19276.0,207.8567,207.8567,205.8791,206.655,19276.0
2022-12-14 14:30:00,218.3,218.44,216.65,217.31,24086.0,206.5603,206.6928,204.9991,205.6236,24086.0
2022-12-14 15:00:00,217.32,218.7,216.89,216.89,16607.0,205.633,206.9388,205.2262,205.2262,16607.0
2022-12-14 15:30:00,216.82,218.44,216.5,218.01,90831.0,205.1599,206.6928,204.8571,206.2859,90831.0
2022-12-15 09:30:00,220.3,221.03,217.88,218.16,51718.0,208.4528,209.1435,206.1629,206.4279,51718.0
2022-12-15 10:00:00,218.03,218.48,216.01,216.18,33636.0,206.3049,206.7307,204.3935,204.5543,33636.0
2022-12-15 10:30:00,216.2,216.23,214.79,214.86,28028.0,204.5733,204.6017,203.2391,203.3053,28028.0
2022-12-15 11:00:00,215.1,215.19,213.84,213.85,36842.0,203.5324,203.6176,202.3402,202.3496,36842.0
2022-12-15 11:30:00,213.81,214.32,213.61,214.28,21053.0,202.3118,202.7944,202.1225,202.7565,21053.0
2022-12-15 12:00:00,214.38,215.0,214.25,215.0,19592.0,202.8511,203.4378,202.7281,203.4378,19592.0
2022-12-15 12:30:00,215.2,215.65,214.83,215.03,18329.0,203.627,204.0528,203.2769,203.4662,18329.0
2022-12-15 13:00:00,214.96,214.96,214.2,214.52,17349.0,203.3999,203.3999,202.6808,202.9836,17349.0
2022-12-15 13:30:00,214.57,214.69,213.96,214.69,22954.0,203.0309,203.1445,202.4537,203.1445,22954.0
2022-12-15 14:00:00,214.7,215.24,214.32,215.22,29511.0,203.1539,203.6649,202.7944,203.646,29511.0
2022-12-15 14:30:00,215.25,216.26,215.24,216.23,42549.0,203.6744,204.63,203.6649,204.6017,42549.0
2022-12-15 15:00:00,216.22,216.99,215.98,216.91,46512.0,204.5922,205.3208,204.3651,205.2451,46512.0
2022-12-15 15:30:00,216.91,217.29,216.24,216.49,128129.0,205.2451,205.6046,204.6111,204.8477,128129.0
2022-12-16 09:30:00,214.22,215.78,213.42,214.34,229499.0,202.6997,204.1759,201.9428,202.8133,229499.0
2022-12-16 10:00:00,214.24,214.45,212.01,213.47,109205.0,202.7187,202.9174,200.6086,201.9901,109205.0
2022-12-16 10:30:00,213.26,213.94,212.76,212.94,46898.0,201.7914,202.4348,201.3183,201.4886,46898.0
2022-12-16 11:00:00,213.03,213.64,212.19,212.73,45519.0,201.5737,202.1509,200.7789,201.2899,45519.0
2022-12-16 11:30:00,212.76,213.01,210.87,211.0,44479.0,201.3183,201.5548,199.5299,199.6529,44479.0
2022-12-16 12:00:00,211.08,211.52,210.91,211.31,39840.0,199.7286,200.1449,199.5677,199.9462,39840.0
2022-12-16 12:30:00,211.29,211.6,210.51,211.15,48567.0,199.9273,200.2206,199.1893,199.7948,48567.0
2022-12-16 13:00:00,211.08,211.49,210.82,211.19,32793.0,199.7286,200.1166,199.4826,199.8327,32793.0
2022-12-16 13:30:00,211.17,212.35,211.16,212.3,74271.0,199.8138,200.9303,199.8043,200.883,74271.0
2022-12-16 14:00:00,212.34,212.93,211.87,212.04,65601.0,200.9208,201.4791,200.4761,200.637,65601.0
2022-12-16 14:30:00,211.98,212.85,211.52,212.43,59277.0,200.5802,201.4034,200.1449,201.006,59277.0
2022-12-16 15:00:00,212.48,213.23,211.76,212.91,86501.0,201.0533,201.763,200.372,201.4602,86501.0
2022-12-16 15:30:00,212.97,214.15,212.66,213.22,184351.0,201.517,202.6335,201.2236,201.7535,184351.0
2022-12-19 09:30:00,207.2,208.64,204.28,205.41,341651.0,196.0573,197.4198,193.2943,194.3635,341651.0
2022-12-19 10:00:00,205.42,206.87,204.54,206.49,158250.0,194.373,195.745,193.5403,195.3854,158250.0
2022-12-19 10:30:00,206.48,207.3,205.53,205.89,113741.0,195.376,196.1519,194.4771,194.8177,113741.0
2022-12-19 11:00:00,205.87,205.89,204.2,205.64,98116.0,194.7988,194.8177,193.2186,194.5812,98116.0
2022-12-19 11:30:00,205.55,205.55,203.83,204.98,97006.0,194.496,194.496,192.8685,193.9567,97006.0
2022-12-19 12:00:00,205.05,206.27,204.91,206.14,51313.0,194.0229,195.1773,193.8904,195.0543,51313.0
2022-12-19 12:30:00,206.18,206.26,204.75,205.22,65520.0,195.0921,195.1678,193.739,194.1837,65520.0
2022-12-19 13:00:00,205.2,205.21,204.19,204.63,58859.0,194.1648,194.1743,193.2091,193.6255,58859.0
2022-12-19 13:30:00,204.59,204.68,204.23,204.53,81775.0,193.5876,193.6728,193.247,193.5308,81775.0
2022-12-19 14:00:00,204.57,205.26,204.08,205.24,97720.0,193.5687,194.2216,193.105,194.2027,97720.0
2022-12-19 14:30:00,205.2,206.11,205.16,205.7,146104.0,194.1648,195.0259,194.127,194.6379,146104.0
2022-12-19 15:00:00,205.61,206.31,205.35,205.63,128463.0,194.5528,195.2151,194.3068,194.5717,128463.0
2022-12-19 15:30:00,205.57,206.11,205.3,205.53,506769.0,194.5149,195.0259,194.2594,194.4771,506769.0
2022-12-20 09:30:00,202.97,206.66,202.97,206.5,148423.0,192.0547,195.5463,192.0547,195.3949,148423.0
2022-12-20 10:00:00,206.5,207.21,205.93,206.52,100691.0,195.3949,196.0667,194.8556,195.4138,100691.0
2022-12-20 10:30:00,206.52,207.25,206.27,206.27,83542.0,195.4138,196.1046,195.1773,195.1773,83542.0
2022-12-20 11:00:00,206.38,206.52,205.42,205.5,61927.0,195.2814,195.4138,194.373,194.4487,61927.0
2022-12-20 11:30:00,205.63,205.78,204.89,205.54,93312.0,194.5717,194.7136,193.8715,194.4865,93312.0
2022-12-20 12:00:00,205.5,206.0,205.2,205.53,43499.0,194.4487,194.9218,194.1648,194.4771,43499.0
2022-12-20 12:30:00,205.53,205.94,205.34,205.94,50040.0,194.4771,194.865,194.2973,194.865,50040.0
2022-12-20 13:00:00,205.9,206.29,205.73,205.98,34937.0,194.8272,195.1962,194.6663,194.9029,34937.0
2022-12-20 13:30:00,205.98,206.28,205.87,205.99,59544.0,194.9029,195.1867,194.7988,194.9123,59544.0
2022-12-20 14:00:00,205.97,206.36,205.87,206.12,54726.0,194.8934,195.2624,194.7988,195.0353,54726.0
2022-12-20 14:30:00,206.1,206.15,205.51,205.93,43794.0,195.0164,195.0637,194.4581,194.8556,43794.0
2022-12-20 15:00:00,205.94,205.96,205.39,205.89,54046.0,194.865,194.8839,194.3446,194.8177,54046.0
2022-12-20 15:30:00,205.86,206.22,205.33,205.61,203794.0,194.7893,195.13,194.2878,194.5528,203794.0
2022-12-21 09:30:00,206.51,207.58,204.36,205.38,52005.0,195.4044,196.4168,193.37,194.3351,52005.0
2022-12-21 10:00:00,205.65,205.93,205.3,205.53,40612.0,194.5906,194.8556,194.2594,194.4771,40612.0
2022-12-21 10:30:00,205.61,206.32,205.61,206.28,70817.0,194.5528,195.2246,194.5528,195.1867,70817.0
2022-12-21 11:00:00,206.27,206.39,205.49,205.59,87254.0,195.1773,195.2908,194.4392,194.5338,87254.0
2022-12-21 11:30:00,205.63,205.96,204.97,205.05,47908.0,194.5717,194.8839,193.9472,194.0229,47908.0
2022-12-21 12:00:00,205.09,206.2,205.05,205.79,98828.0,194.0607,195.111,194.0229,194.7231,98828.0
2022-12-21 12:30:00,205.78,206.71,205.77,206.27,81843.0,194.7136,195.5936,194.7042,195.1773,81843.0
2022-12-21 13:00:00,206.3,206.46,205.84,206.0,71435.0,195.2057,195.3571,194.7704,194.9218,71435.0
2022-12-21 13:30:00,206.07,206.54,206.04,206.48,81130.0,194.988,195.4328,194.9596,195.376,81130.0
2022-12-21 14:00:00,206.47,206.65,206.08,206.09,117143.0,195.3665,195.5368,194.9975,195.007,117143.0
2022-12-21 14:30:00,206.05,206.67,206.0,206.5,83187.0,194.9691,195.5558,194.9218,195.3949,83187.0
2022-12-21 15:00:00,206.44,206.66,206.0,206.46,71784.0,195.3381,195.5463,194.9218,195.3571,71784.0
2022-12-21 15:30:00,206.48,207.0,206.13,206.96,213831.0,195.376,195.868,195.0448,195.8302,213831.0
2022-12-22 09:30:00,206.28,207.2,205.94,205.94,68789.0,195.1867,196.0573,194.865,194.865,68789.0
2022-12-22 10:00:00,205.8,206.01,205.14,205.72,34053.0,194.7326,194.9313,194.108,194.6569,34053.0
2022-12-22 10:30:00,205.65,206.42,205.41,206.12,34028.0,194.5906,195.3192,194.3635,195.0353,34028.0
2022-12-22 11:00:00,206.02,206.08,205.38,205.83,42201.0,194.9407,194.9975,194.3351,194.7609,42201.0
2022-12-22 11:30:00,205.84,205.89,205.52,205.61,44491.0,194.7704,194.8177,194.4676,194.5528,44491.0
2022-12-22 12:00:00,205.62,205.76,203.62,203.63,49673.0,194.5622,194.6947,192.6698,192.6792,49673.0
2022-12-22 12:30:00,203.64,203.91,203.36,203.84,32350.0,192.6887,192.9442,192.4238,192.878,32350.0
2022-12-22 13:00:00,203.77,203.77,202.7,202.91,37331.0,192.8117,192.8117,191.7993,191.998,37331.0
2022-12-22 13:30:00,202.84,203.18,202.31,203.04,32656.0,191.9317,192.2534,191.4302,192.121,32656.0
2022-12-22 14:00:00,203.04,203.67,202.6,203.67,42432.0,192.121,192.7171,191.7046,192.7171,42432.0
2022-12-22 14:30:00,203.69,204.53,203.53,204.51,33034.0,192.736,193.5308,192.5846,193.5119,33034.0
2022-12-22 15:00:00,204.53,205.12,204.11,205.03,48941.0,193.5308,194.0891,193.1334,194.004,48941.0
2022-12-22 15:30:00,205.09,205.47,204.38,204.89,137429.0,194.0607,194.4203,193.3889,193.8715,137429.0
2022-12-23 09:30:00,204.83,205.5,204.0,204.22,36341.0,193.8147,194.4487,193.0294,193.2375,36341.0
2022-12-23 10:00:00,204.36,205.33,204.24,205.01,36946.0,193.37,194.2878,193.2564,193.985,36946.0
2022-12-23 10:30:00,205.09,205.6,204.63,204.85,46047.0,194.0607,194.5433,193.6255,193.8336,46047.0
2022-12-23 11:00:00,204.77,205.17,204.71,205.04,20317.0,193.7579,194.1364,193.7012,194.0134,20317.0
2022-12-23 11:30:00,205.03,205.79,205.03,205.64,18137.0,194.004,194.7231,194.004,194.5812,18137.0
2022-12-23 12:00:00,205.78,205.85,205.43,205.44,42923.0,194.7136,194.7799,194.3825,194.3919,42923.0
2022-12-23 12:30:00,205.48,206.15,205.31,205.82,36249.0,194.4298,195.0637,194.2689,194.7515,36249.0
2022-12-23 13:00:00,205.89,206.17,205.75,205.99,18428.0,194.8177,195.0827,194.6852,194.9123,18428.0
2022-12-23 13:30:00,205.92,206.06,205.77,205.9,28719.0,194.8461,194.9786,194.7042,194.8272,28719.0
2022-12-23 14:00:00,205.87,206.07,205.69,205.89,18053.0,194.7988,194.988,194.6285,194.8177,18053.0
2022-12-23 14:30:00,205.94,206.17,205.74,206.17,25465.0,194.865,195.0827,194.6758,195.0827,25465.0
2022-12-23 15:00:00,206.25,206.55,205.85,205.88,24632.0,195.1584,195.4422,194.7799,194.8083,24632.0
2022-12-23 15:30:00,205.9,206.32,205.67,206.31,82141.0,194.8272,195.2246,194.6095,195.2151,82141.0
2022-12-27 09:30:00,207.0,208.3,206.86,207.07,44754.0,195.868,197.0981,195.7355,195.9343,44754.0
2022-12-27 10:00:00,207.12,208.78,206.63,208.59,27404.0,195.9816,197.5523,195.5179,197.3725,27404.0
2022-12-27 10:30:00,208.55,209.21,208.55,208.69,25772.0,197.3347,197.9592,197.3347,197.4671,25772.0
2022-12-27 11:00:00,208.69,209.3,208.32,208.58,26285.0,197.4671,198.0443,197.117,197.3631,26285.0
2022-12-27 11:30:00,208.51,208.88,208.06,208.41,22239.0,197.2968,197.6469,196.871,197.2022,22239.0
2022-12-27 12:00:00,208.49,208.59,207.52,207.71,7853.0,197.2779,197.3725,196.3601,196.5398,7853.0
2022-12-27 12:30:00,207.66,207.69,206.98,207.33,19042.0,196.4925,196.5209,195.8491,196.1803,19042.0
2022-12-27 13:00:00,207.56,208.02,207.39,207.86,17326.0,196.3979,196.8332,196.237,196.6818,17326.0
2022-12-27 13:30:00,207.85,208.16,207.15,207.22,16151.0,196.6723,196.9656,196.01,196.0762,16151.0
2022-12-27 14:00:00,207.2,207.34,206.8,206.9,13837.0,196.0573,196.1897,195.6788,195.7734,13837.0
2022-12-27 14:30:00,206.9,207.46,206.83,207.42,18368.0,195.7734,196.3033,195.7072,196.2654,18368.0
2022-12-27 15:00:00,207.44,207.94,207.14,207.5,30788.0,196.2844,196.7575,196.0005,196.3411,30788.0
2022-12-27 15:30:00,207.57,207.57,206.4,206.45,71611.0,196.4074,196.4074,195.3003,195.3476,71611.0
2022-12-28 09:30:00,207.15,207.99,206.1,206.8,22103.0,196.01,196.8048,195.0164,195.6788,22103.0
2022-12-28 10:00:00,206.73,206.98,205.71,205.88,20648.0,195.6125,195.8491,194.6474,194.8083,20648.0
2022-12-28 10:30:00,205.86,205.88,205.11,205.11,38620.0,194.7893,194.8083,194.0797,194.0797,38620.0
2022-12-28 11:00:00,205.09,205.6,204.78,205.21,30838.0,194.0607,194.5433,193.7674,194.1743,30838.0
2022-12-28 11:30:00,205.28,205.36,204.62,204.77,23317.0,194.2405,194.3162,193.616,193.7579,23317.0
2022-12-28 12:00:00,204.85,205.0,204.23,204.35,25707.0,193.8336,193.9756,193.247,193.3605,25707.0
2022-12-28 12:30:00,204.31,205.33,204.31,205.3,21149.0,193.3227,194.2878,193.3227,194.2594,21149.0
2022-12-28 13:00:00,205.3,205.75,205.26,205.33,19188.0,194.2594,194.6852,194.2216,194.2878,19188.0
2022-12-28 13:30:00,205.33,205.45,205.02,205.23,18813.0,194.2878,194.4014,193.9945,194.1932,18813.0
2022-12-28 14:00:00,205.25,205.3,204.66,205.17,19392.0,194.2121,194.2594,193.6539,194.1364,19392.0
2022-12-28 14:30:00,205.15,205.72,205.09,205.45,23896.0,194.1175,194.6569,194.0607,194.4014,23896.0
2022-12-28 15:00:00,205.47,205.49,204.54,204.78,35639.0,194.4203,194.4392,193.5403,193.7674,35639.0
2022-12-28 15:30:00,204.78,205.11,204.36,204.6,98719.0,193.7674,194.0797,193.37,193.5971,98719.0
2022-12-29 09:30:00,204.67,206.37,204.66,206.08,37307.0,193.6633,195.2719,193.6539,194.9975,37307.0
2022-12-29 10:00:00,206.16,207.21,206.16,206.57,37714.0,195.0732,196.0667,195.0732,195.4611,37714.0
2022-12-29 10:30:00,206.6,206.74,205.72,205.9,36863.0,195.4895,195.622,194.6569,194.8272,36863.0
2022-12-29 11:00:00,205.93,206.0,205.05,205.73,49964.0,194.8556,194.9218,194.0229,194.6663,49964.0
2022-12-29 11:30:00,205.75,206.79,205.51,206.71,49258.0,194.6852,195.6693,194.4581,195.5936,49258.0
2022-12-29 12:00:00,206.73,207.9,206.58,207.84,26318.0,195.6125,196.7196,195.4706,196.6628,26318.0
2022-12-29 12:30:00,207.8,208.1,207.21,207.65,20314.0,196.625,196.9089,196.0667,196.4831,20314.0
2022-12-29 13:00:00,207.6,207.6,206.82,207.2,25659.0,196.4358,196.4358,195.6977,196.0573,25659.0
2022-12-29 13:30:00,207.14,207.61,206.96,207.6,15836.0,196.0005,196.4452,195.8302,196.4358,15836.0
2022-12-29 14:00:00,207.6,207.7,207.16,207.25,22682.0,196.4358,196.5304,196.0194,196.1046,22682.0
2022-12-29 14:30:00,207.25,207.41,206.66,206.66,17012.0,196.1046,196.256,195.5463,195.5463,17012.0
2022-12-29 15:00:00,206.71,206.81,206.11,206.11,29216.0,195.5936,195.6882,195.0259,195.0259,29216.0
2022-12-29 15:30:00,206.2,207.1,206.08,206.66,81853.0,195.111,195.9626,194.9975,195.5463,81853.0
2022-12-30 09:30:00,206.82,207.89,206.23,206.69,23553.0,195.6977,196.7102,195.1394,195.5747,23553.0
2022-12-30 10:00:00,206.65,207.09,206.37,207.01,24170.0,195.5368,195.9532,195.2719,195.8775,24170.0
2022-12-30 10:30:00,206.97,207.32,206.66,206.74,15194.0,195.8396,196.1708,195.5463,195.622,15194.0
2022-12-30 11:00:00,206.68,206.78,205.84,205.84,10247.0,195.5652,195.6599,194.7704,194.7704,10247.0
2022-12-30 11:30:00,205.94,206.75,205.91,206.75,11372.0,194.865,195.6315,194.8366,195.6315,11372.0
2022-12-30 12:00:00,206.73,206.89,206.52,206.84,13235.0,195.6125,195.7639,195.4138,195.7166,13235.0
2022-12-30 12:30:00,206.84,206.92,206.52,206.63,19887.0,195.7166,195.7923,195.4138,195.5179,19887.0
2022-12-30 13:00:00,206.74,206.82,205.4,205.84,13690.0,195.622,195.6977,194.3541,194.7704,13690.0
2022-12-30 13:30:00,206.19,206.37,206.04,206.32,17803.0,195.1016,195.2719,194.9596,195.2246,17803.0
2022-12-30 14:00:00,206.25,206.28,205.95,206.26,10844.0,195.1584,195.1867,194.8745,195.1678,10844.0
2022-12-30 14:30:00,206.19,206.4,206.08,206.31,16184.0,195.1016,195.3003,194.9975,195.2151,16184.0
2022-12-30 15:00:00,206.42,207.51,206.42,207.41,25270.0,195.3192,196.3506,195.3192,196.256,25270.0
2022-12-30 15:30:00,207.48,208.75,207.41,208.21,80056.0,196.3222,197.5239,196.256,197.0129,80056.0
2023-01-03 09:30:00,207.59,209.03,205.99,206.48,42845.0,196.4263,197.7889,194.9123,195.376,42845.0
2023-01-03 10:00:00,206.53,207.47,205.92,206.26,36718.0,195.4233,196.3127,194.8461,195.1678,36718.0
2023-01-03 10:30:00,206.31,207.74,206.21,207.74,30640.0,195.2151,196.5682,195.1205,196.5682,30640.0
2023-01-03 11:00:00,207.8,208.13,207.06,207.36,24952.0,196.625,196.9373,195.9248,196.2087,24952.0
2023-01-03 11:30:00,207.35,207.71,207.1,207.24,11996.0,196.1992,196.5398,195.9626,196.0951,11996.0
2023-01-03 12:00:00,207.16,207.7,206.81,207.06,26958.0,196.0194,196.5304,195.6882,195.9248,26958.0
2023-01-03 12:30:00,206.99,207.49,206.08,206.15,16492.0,195.8586,196.3317,194.9975,195.0637,16492.0
2023-01-03 13:00:00,206.02,206.61,205.62,206.49,23178.0,194.9407,195.499,194.5622,195.3854,23178.0
2023-01-03 13:30:00,206.51,206.96,206.41,206.9,19570.0,195.4044,195.8302,195.3097,195.7734,19570.0
2023-01-03 14:00:00,206.95,206.96,205.94,206.15,20180.0,195.8207,195.8302,194.865,195.0637,20180.0
2023-01-03 14:30:00,206.13,207.04,205.81,206.67,27327.0,195.0448,195.9059,194.742,195.5558,27327.0
2023-01-03 15:00:00,206.67,206.98,206.07,206.62,30809.0,195.5558,195.8491,194.988,195.5085,30809.0
2023-01-03 15:30:00,206.61,207.41,206.55,206.91,96520.0,195.499,196.256,195.4422,195.7829,96520.0
2023-01-04 09:30:00,206.2,207.74,204.5,207.62,29086.0,195.111,196.5682,193.5025,196.4547,29086.0
2023-01-04 10:00:00,207.48,207.74,206.34,207.44,28008.0,196.3222,196.5682,195.2435,196.2844,28008.0
2023-01-04 10:30:00,207.36,208.34,206.96,208.22,38919.0,196.2087,197.136,195.8302,197.0224,38919.0
2023-01-04 11:00:00,208.28,208.29,207.39,207.81,22018.0,197.0792,197.0886,196.237,196.6345,22018.0
2023-01-04 11:30:00,207.84,208.81,207.81,208.74,35927.0,196.6628,197.5807,196.6345,197.5144,35927.0
2023-01-04 12:00:00,208.82,209.38,208.68,208.86,40576.0,197.5901,198.12,197.4577,197.628,40576.0
2023-01-04 12:30:00,208.93,209.32,208.62,208.62,26103.0,197.6942,198.0633,197.4009,197.4009,26103.0
2023-01-04 13:00:00,208.67,208.74,208.16,208.26,16262.0,197.4482,197.5144,196.9656,197.0603,16262.0
2023-01-04 13:30:00,208.29,208.31,207.29,207.41,19810.0,197.0886,197.1076,196.1424,196.256,19810.0
2023-01-04 14:00:00,207.8,207.8,205.79,205.86,22140.0,196.625,196.625,194.7231,194.7893,22140.0
2023-01-04 14:30:00,205.78,206.0,205.28,205.93,24131.0,194.7136,194.9218,194.2405,194.8556,24131.0
2023-01-04 15:00:00,205.96,206.93,205.96,206.62,38632.0,194.8839,195.8018,194.8839,195.5085,38632.0
2023-01-04 15:30:00,206.56,207.01,206.07,206.9,122844.0,195.4517,195.8775,194.988,195.7734,122844.0
2023-01-05 09:30:00,206.36,206.87,205.15,206.45,24187.0,195.2624,195.745,194.1175,195.3476,24187.0
2023-01-05 10:00:00,206.47,206.6,203.65,204.76,48050.0,195.3665,195.4895,192.6982,193.7485,48050.0
2023-01-05 10:30:00,204.83,204.99,203.7,204.69,24728.0,193.8147,193.9661,192.7455,193.6822,24728.0
2023-01-05 11:00:00,204.67,205.13,204.58,205.13,15516.0,193.6633,194.0986,193.5782,194.0986,15516.0
2023-01-05 11:30:00,205.05,205.14,204.45,204.7,15226.0,194.0229,194.108,193.4552,193.6917,15226.0
2023-01-05 12:00:00,204.83,205.96,204.73,205.79,24529.0,193.8147,194.8839,193.7201,194.7231,24529.0
2023-01-05 12:30:00,205.82,205.91,205.31,205.42,17833.0,194.7515,194.8366,194.2689,194.373,17833.0
2023-01-05 13:00:00,205.42,205.77,204.83,205.74,31124.0,194.373,194.7042,193.8147,194.6758,31124.0
2023-01-05 13:30:00,205.58,205.87,205.19,205.28,18126.0,194.5244,194.7988,194.1554,194.2405,18126.0
2023-01-05 14:00:00,205.24,205.98,205.24,205.4,21651.0,194.2027,194.9029,194.2027,194.3541,21651.0
2023-01-05 14:30:00,205.4,205.85,205.39,205.51,23818.0,194.3541,194.7799,194.3446,194.4581,23818.0
2023-01-05 15:00:00,205.43,206.03,205.34,205.97,29767.0,194.3825,194.9502,194.2973,194.8934,29767.0
2023-01-05 15:30:00,205.93,206.21,205.67,206.14,112539.0,194.8556,195.1205,194.6095,195.0543,112539.0
2023-01-06 09:30:00,207.83,208.51,206.69,208.51,27426.0,196.6534,197.2968,195.5747,197.2968,27426.0
2023-01-06 10:00:00,208.78,209.54,208.52,209.22,12752.0,197.5523,198.2714,197.3063,197.9686,12752.0
2023-01-06 10:30:00,209.27,210.49,209.25,210.37,16786.0,198.0159,199.1703,197.997,199.0568,16786.0
2023-01-06 11:00:00,210.26,210.82,209.94,209.94,13498.0,198.9527,199.4826,198.6499,198.6499,13498.0
2023-01-06 11:30:00,210.1,210.93,209.88,210.7,15428.0,198.8013,199.5867,198.5931,199.369,15428.0
2023-01-06 12:00:00,210.68,210.72,203.5,204.33,114269.0,199.3501,199.388,192.5562,193.3416,114269.0
2023-01-06 12:30:00,204.53,206.27,204.33,205.43,63332.0,193.5308,195.1773,193.3416,194.3825,63332.0
2023-01-06 13:00:00,205.42,205.42,203.5,203.53,33231.0,194.373,194.373,192.5562,192.5846,33231.0
2023-01-06 13:30:00,203.63,205.05,203.42,205.05,36368.0,192.6792,194.0229,192.4805,194.0229,36368.0
2023-01-06 14:00:00,205.01,206.25,204.76,206.17,32577.0,193.985,195.1584,193.7485,195.0827,32577.0
2023-01-06 14:30:00,206.17,206.52,205.98,206.24,53393.0,195.0827,195.4138,194.9029,195.1489,53393.0
2023-01-06 15:00:00,206.21,207.08,206.21,206.28,33579.0,195.1205,195.9437,195.1205,195.1867,33579.0
2023-01-06 15:30:00,206.3,206.7,205.85,206.21,95841.0,195.2057,195.5842,194.7799,195.1205,95841.0
2023-01-09 09:30:00,206.23,206.23,200.33,203.5,100567.0,195.1394,195.1394,189.5567,192.5562,100567.0
2023-01-09 10:00:00,203.5,204.01,202.14,202.74,64055.0,192.5562,193.0388,191.2694,191.8371,64055.0
2023-01-09 10:30:00,202.79,204.01,202.67,203.37,42879.0,191.8844,193.0388,191.7709,192.4332,42879.0
2023-01-09 11:00:00,203.39,204.0,203.15,203.27,40224.0,192.4522,193.0294,192.2251,192.3386,40224.0
2023-01-09 11:30:00,203.41,203.86,202.63,202.67,47668.0,192.4711,192.8969,191.733,191.7709,47668.0
2023-01-09 12:00:00,202.57,202.82,201.39,201.93,54547.0,191.6763,191.9128,190.5597,191.0707,54547.0
2023-01-09 12:30:00,202.02,202.22,201.48,202.18,24670.0,191.1558,191.3451,190.6449,191.3072,24670.0
2023-01-09 13:00:00,202.18,202.2,201.06,201.34,36224.0,191.3072,191.3262,190.2475,190.5124,36224.0
2023-01-09 13:30:00,201.33,202.55,200.93,202.18,56602.0,190.5029,191.6573,190.1244,191.3072,56602.0
2023-01-09 14:00:00,202.14,202.29,200.8,200.89,38838.0,191.2694,191.4113,190.0014,190.0866,38838.0
2023-01-09 14:30:00,200.89,201.12,200.21,200.21,53903.0,190.0866,190.3042,189.4432,189.4432,53903.0
2023-01-09 15:00:00,200.21,200.67,199.51,200.43,62483.0,189.4432,189.8784,188.7808,189.6513,62483.0
2023-01-09 15:30:00,200.49,201.79,200.22,201.14,228828.0,189.7081,190.9382,189.4526,190.3232,228828.0
2023-01-10 09:30:00,201.82,202.96,199.87,201.48,46882.0,190.9666,192.0453,189.1215,190.6449,46882.0
2023-01-10 10:00:00,201.48,202.2,200.71,201.78,32881.0,190.6449,191.3262,189.9163,190.9287,32881.0
2023-01-10 10:30:00,201.56,203.02,201.31,203.0,51638.0,190.7206,192.1021,190.484,192.0831,51638.0
2023-01-10 11:00:00,202.92,202.99,202.0,202.11,33113.0,192.0074,192.0737,191.1369,191.241,33113.0
2023-01-10 11:30:00,202.17,202.45,201.93,202.28,26364.0,191.2978,191.5627,191.0707,191.4018,26364.0
2023-01-10 12:00:00,202.28,202.43,201.46,202.27,48843.0,191.4018,191.5438,190.6259,191.3924,48843.0
2023-01-10 12:30:00,202.4,202.96,202.21,202.33,23304.0,191.5154,192.0453,191.3356,191.4492,23304.0
2023-01-10 13:00:00,202.31,202.51,202.17,202.22,29516.0,191.4302,191.6195,191.2978,191.3451,29516.0
2023-01-10 13:30:00,202.13,202.58,202.07,202.3,36948.0,191.2599,191.6857,191.2031,191.4208,36948.0
2023-01-10 14:00:00,202.3,202.35,201.42,201.5,50289.0,191.4208,191.4681,190.5881,190.6638,50289.0
2023-01-10 14:30:00,201.56,201.65,201.05,201.33,42170.0,190.7206,190.8057,190.238,190.5029,42170.0
2023-01-10 15:00:00,201.33,201.63,200.89,201.41,37264.0,190.5029,190.7868,190.0866,190.5786,37264.0
2023-01-10 15:30:00,201.38,202.08,201.24,202.0,150337.0,190.5502,191.2126,190.4178,191.1369,150337.0
2023-01-11 09:30:00,201.95,202.51,199.62,200.45,56182.0,191.0896,191.6195,188.8849,189.6703,56182.0
2023-01-11 10:00:00,200.55,200.7,199.79,200.09,53971.0,189.7649,189.9068,189.0458,189.3296,53971.0
2023-01-11 10:30:00,200.0,200.0,199.17,199.46,40916.0,189.2445,189.2445,188.4591,188.7335,40916.0
2023-01-11 11:00:00,199.4,199.86,199.28,199.65,28384.0,188.6767,189.112,188.5632,188.9133,28384.0
2023-01-11 11:30:00,199.66,200.55,199.62,200.25,42362.0,188.9227,189.7649,188.8849,189.481,42362.0
2023-01-11 12:00:00,200.38,201.06,200.37,201.04,31420.0,189.604,190.2475,189.5946,190.2285,31420.0
2023-01-11 12:30:00,201.05,201.36,200.66,200.99,35441.0,190.238,190.5313,189.869,190.1812,35441.0
2023-01-11 13:00:00,200.96,201.5,200.84,201.43,58086.0,190.1528,190.6638,190.0393,190.5976,58086.0
2023-01-11 13:30:00,201.38,201.51,200.98,201.01,27116.0,190.5502,190.6733,190.1718,190.2001,27116.0
2023-01-11 14:00:00,201.11,201.13,200.26,200.67,66892.0,190.2948,190.3137,189.4905,189.8784,66892.0
2023-01-11 14:30:00,200.69,200.87,200.34,200.56,64264.0,189.8974,190.0677,189.5662,189.7743,64264.0
2023-01-11 15:00:00,200.53,200.76,200.06,200.29,155041.0,189.746,189.9636,189.3012,189.5189,155041.0
2023-01-11 15:30:00,200.29,200.33,199.51,199.91,361181.0,189.5189,189.5567,188.7808,189.1593,361181.0
2023-01-12 09:30:00,199.57,200.34,197.02,198.55,75630.0,188.8376,189.5662,186.4247,187.8724,75630.0
2023-01-12 10:00:00,198.66,200.05,198.11,200.01,83838.0,187.9765,189.2918,187.4561,189.2539,83838.0
2023-01-12 10:30:00,200.07,200.25,198.78,199.0,55233.0,189.3107,189.481,188.0901,188.2982,55233.0
2023-01-12 11:00:00,198.88,199.1,198.41,198.67,68811.0,188.1847,188.3929,187.74,187.986,68811.0
2023-01-12 11:30:00,198.67,199.25,198.42,199.24,78308.0,187.986,188.5348,187.7494,188.5253,78308.0
2023-01-12 12:00:00,199.17,200.23,199.17,200.02,65614.0,188.4591,189.4621,188.4591,189.2634,65614.0
2023-01-12 12:30:00,199.96,200.32,199.75,200.31,62797.0,189.2066,189.5473,189.0079,189.5378,62797.0
2023-01-12 13:00:00,200.23,200.87,199.82,200.0,78824.0,189.4621,190.0677,189.0741,189.2445,78824.0
2023-01-12 13:30:00,199.91,200.66,199.77,200.56,36847.0,189.1593,189.869,189.0268,189.7743,36847.0
2023-01-12 14:00:00,200.56,201.28,200.35,200.96,93569.0,189.7743,190.4556,189.5756,190.1528,93569.0
2023-01-12 14:30:00,200.89,201.97,200.41,200.83,107712.0,190.0866,191.1085,189.6324,190.0298,107712.0
2023-01-12 15:00:00,200.73,200.79,200.15,200.27,100081.0,189.9352,189.992,189.3864,189.4999,100081.0
2023-01-12 15:30:00,200.25,200.7,199.64,199.75,301031.0,189.481,189.9068,188.9038,189.0079,301031.0
2023-01-13 09:30:00,196.83,197.71,193.87,197.71,134448.0,186.2449,187.0776,183.4441,187.0776,134448.0
2023-01-13 10:00:00,197.19,199.51,197.19,199.25,53782.0,186.5856,188.7808,186.5856,188.5348,53782.0
2023-01-13 10:30:00,199.17,199.17,198.06,198.34,70227.0,188.4591,188.4591,187.4088,187.6737,70227.0
2023-01-13 11:00:00,198.34,198.36,197.1,197.74,44883.0,187.6737,187.6927,186.5004,187.106,44883.0
2023-01-13 11:30:00,197.69,197.69,196.61,196.98,72911.0,187.0587,187.0587,186.0368,186.3869,72911.0
2023-01-13 12:00:00,197.06,197.37,196.6,196.6,30123.0,186.4626,186.7559,186.0273,186.0273,30123.0
2023-01-13 12:30:00,196.58,196.67,195.63,196.01,108225.0,186.0084,186.0935,185.1095,185.469,108225.0
2023-01-13 13:00:00,196.01,196.29,195.39,195.42,23814.0,185.469,185.734,184.8824,184.9108,23814.0
2023-01-13 13:30:00,195.48,196.32,195.38,196.3,34165.0,184.9675,185.7624,184.8729,185.7434,34165.0
2023-01-13 14:00:00,196.34,197.37,196.32,196.69,51490.0,185.7813,186.7559,185.7624,186.1125,51490.0
2023-01-13 14:30:00,196.48,197.01,195.88,196.94,64322.0,185.9138,186.4153,185.346,186.349,64322.0
2023-01-13 15:00:00,196.97,196.99,196.09,196.42,80084.0,186.3774,186.3963,185.5447,185.857,80084.0
2023-01-13 15:30:00,196.41,197.69,196.18,197.15,302215.0,185.8475,187.0587,185.6299,186.5477,302215.0
2023-01-17 09:30:00,198.3,198.49,196.85,196.97,90943.0,187.6359,187.8157,186.2639,186.3774,90943.0
2023-01-17 10:00:00,197.11,197.43,195.87,196.16,103433.0,186.5099,186.8127,185.3366,185.611,103433.0
2023-01-17 10:30:00,196.21,196.25,194.92,194.99,86024.0,185.6583,185.6961,184.4377,184.5039,86024.0
2023-01-17 11:00:00,194.99,195.32,194.54,194.93,42489.0,184.5039,184.8161,184.0781,184.4471,42489.0
2023-01-17 11:30:00,194.93,195.01,194.31,194.41,52640.0,184.4471,184.5228,183.8605,183.9551,52640.0
2023-01-17 12:00:00,194.44,194.85,194.14,194.14,61077.0,183.9835,184.3714,183.6996,183.6996,61077.0
2023-01-17 12:30:00,194.21,195.17,194.18,195.17,65670.0,183.7658,184.6742,183.7374,184.6742,65670.0
2023-01-17 13:00:00,195.09,195.49,194.81,195.23,56796.0,184.5985,184.977,184.3336,184.731,56796.0
2023-01-17 13:30:00,195.32,195.32,194.58,194.59,107294.0,184.8161,184.8161,184.1159,184.1254,107294.0
2023-01-17 14:00:00,194.57,194.58,194.13,194.5,121805.0,184.1065,184.1159,183.6901,184.0402,121805.0
2023-01-17 14:30:00,194.54,195.41,194.54,194.86,78055.0,184.0781,184.9013,184.0781,184.3809,78055.0
2023-01-17 15:00:00,194.8,195.19,194.35,194.41,130018.0,184.3241,184.6931,183.8983,183.9551,130018.0
2023-01-17 15:30:00,194.37,194.7,194.36,194.67,387201.0,183.9172,184.2295,183.9078,184.2011,387201.0
2023-01-18 09:30:00,194.48,195.41,193.67,194.5,146133.0,184.0213,184.9013,183.2549,184.0402,146133.0
2023-01-18 10:00:00,194.44,194.62,194.24,194.38,76051.0,183.9835,184.1538,183.7942,183.9267,76051.0
2023-01-18 10:30:00,194.42,194.65,193.58,193.87,47259.0,183.9645,184.1822,183.1697,183.4441,47259.0
2023-01-18 11:00:00,193.85,193.89,192.7,192.85,69492.0,183.4252,183.463,182.337,182.479,69492.0
2023-01-18 11:30:00,192.82,192.82,191.78,192.15,62091.0,182.4506,182.4506,181.4665,181.8166,62091.0
2023-01-18 12:00:00,192.15,193.54,192.12,192.56,79367.0,181.8166,183.1319,181.7882,182.2046,79367.0
2023-01-18 12:30:00,192.5,192.7,191.76,191.99,50693.0,182.1478,182.337,181.4476,181.6652,50693.0
2023-01-18 13:00:00,192.0,192.43,191.34,191.73,117223.0,181.6747,182.0816,181.0502,181.4192,117223.0
2023-01-18 13:30:00,191.68,192.54,191.67,192.27,58116.0,181.3719,182.1856,181.3624,181.9302,58116.0
2023-01-18 14:00:00,192.24,192.59,191.86,192.4,86287.0,181.9018,182.233,181.5422,182.0532,86287.0
2023-01-18 14:30:00,192.37,193.0,192.32,192.86,110682.0,182.0248,182.6209,181.9775,182.4884,110682.0
2023-01-18 15:00:00,192.85,194.15,192.61,193.52,150193.0,182.479,183.7091,182.2519,183.1129,150193.0
2023-01-18 15:30:00,193.51,193.92,192.77,192.93,396744.0,183.1035,183.4914,182.4033,182.5547,396744.0
2023-01-19 09:30:00,193.34,195.18,192.3,192.74,119606.0,182.9426,184.6837,181.9586,182.3749,119606.0
2023-01-19 10:00:00,192.66,194.24,192.58,193.41,39203.0,182.2992,183.7942,182.2235,183.0089,39203.0
2023-01-19 10:30:00,193.34,194.03,193.1,193.92,84084.0,182.9426,183.5955,182.7155,183.4914,84084.0
2023-01-19 11:00:00,193.92,194.46,193.47,193.88,178944.0,183.4914,184.0024,183.0656,183.4536,178944.0
2023-01-19 11:30:00,193.77,194.39,193.71,193.83,42987.0,183.3495,183.9362,183.2927,183.4063,42987.0
2023-01-19 12:00:00,193.85,194.33,193.67,193.9,36876.0,183.4252,183.8794,183.2549,183.4725,36876.0
2023-01-19 12:30:00,193.9,193.9,192.85,193.5,51536.0,183.4725,183.4725,182.479,183.094,51536.0
2023-01-19 13:00:00,193.59,194.09,193.38,193.72,50693.0,183.1792,183.6523,182.9805,183.3022,50693.0
2023-01-19 13:30:00,193.72,193.86,193.02,193.3,70356.0,183.3022,183.4347,182.6398,182.9048,70356.0
2023-01-19 14:00:00,193.33,193.61,192.89,193.42,101382.0,182.9332,183.1981,182.5168,183.0183,101382.0
2023-01-19 14:30:00,193.36,193.42,192.94,192.98,102614.0,182.9615,183.0183,182.5641,182.602,102614.0
2023-01-19 15:00:00,193.0,193.15,192.59,192.78,70720.0,182.6209,182.7628,182.233,182.4127,70720.0
2023-01-19 15:30:00,192.75,193.13,191.24,191.49,348030.0,182.3844,182.7439,180.9556,181.1921,348030.0
2023-01-20 09:30:00,192.36,192.36,190.11,191.14,116751.0,182.0153,182.0153,179.8863,180.8609,116751.0
2023-01-20 10:00:00,191.1,191.57,190.43,190.65,51398.0,180.8231,181.2678,180.1891,180.3973,51398.0
2023-01-20 10:30:00,190.82,190.82,189.73,190.22,54681.0,180.5581,180.5581,179.5268,179.9904,54681.0
2023-01-20 11:00:00,190.23,190.51,189.89,190.35,54939.0,179.9999,180.2648,179.6782,180.1134,54939.0
2023-01-20 11:30:00,190.28,190.85,190.2,190.53,34356.0,180.0472,180.5865,179.9715,180.2837,34356.0
2023-01-20 12:00:00,190.59,191.45,190.59,191.22,38975.0,180.3405,181.1543,180.3405,180.9366,38975.0
2023-01-20 12:30:00,191.22,191.85,190.98,191.57,50826.0,180.9366,181.5328,180.7095,181.2678,50826.0
2023-01-20 13:00:00,191.68,192.11,191.52,192.03,33682.0,181.3719,181.7788,181.2205,181.7031,33682.0
2023-01-20 13:30:00,192.05,193.02,192.04,192.89,43925.0,181.722,182.6398,181.7125,182.5168,43925.0
2023-01-20 14:00:00,192.89,193.08,192.37,192.42,68070.0,182.5168,182.6966,182.0248,182.0721,68070.0
2023-01-20 14:30:00,192.48,192.67,191.78,192.05,44749.0,182.1289,182.3087,181.4665,181.722,44749.0
2023-01-20 15:00:00,192.07,192.77,192.05,192.58,64383.0,181.7409,182.4033,181.722,182.2235,64383.0
2023-01-20 15:30:00,192.61,192.96,192.13,192.52,253261.0,182.2519,182.5831,181.7977,182.1667,253261.0
2023-01-23 09:30:00,193.19,193.66,191.78,193.13,37801.0,182.8007,183.2454,181.4665,182.7439,37801.0
2023-01-23 10:00:00,193.15,193.5,192.36,193.36,45805.0,182.7628,183.094,182.0153,182.9615,45805.0
2023-01-23 10:30:00,193.52,194.01,193.38,193.52,36560.0,183.1129,183.5766,182.9805,183.1129,36560.0
2023-01-23 11:00:00,193.52,195.13,193.38,194.78,33718.0,183.1129,184.6364,182.9805,184.3052,33718.0
2023-01-23 11:30:00,194.65,195.0,194.29,194.98,42045.0,184.1822,184.5134,183.8415,184.4944,42045.0
2023-01-23 12:00:00,195.0,195.0,194.17,194.49,67768.0,184.5134,184.5134,183.728,184.0308,67768.0
2023-01-23 12:30:00,194.48,194.61,194.27,194.55,30003.0,184.0213,184.1443,183.8226,184.0876,30003.0
2023-01-23 13:00:00,194.48,194.61,193.84,193.85,37230.0,184.0213,184.1443,183.4157,183.4252,37230.0
2023-01-23 13:30:00,193.85,195.35,193.67,194.97,92734.0,183.4252,184.8445,183.2549,184.485,92734.0
2023-01-23 14:00:00,195.0,195.0,193.69,193.71,74180.0,184.5134,184.5134,183.2738,183.2927,74180.0
2023-01-23 14:30:00,193.76,194.58,193.72,194.26,90073.0,183.34,184.1159,183.3022,183.8131,90073.0
2023-01-23 15:00:00,194.26,194.43,193.52,193.58,104637.0,183.8131,183.974,183.1129,183.1697,104637.0
2023-01-23 15:30:00,193.55,194.34,193.44,194.28,288523.0,183.1413,183.8888,183.0372,183.8321,288523.0
2023-01-24 09:30:00,194.45,195.59,192.15,194.03,62967.0,183.9929,185.0716,181.8166,183.5955,62967.0
2023-01-24 10:00:00,193.93,193.93,192.77,193.45,51067.0,183.5009,183.5009,182.4033,183.0467,51067.0
2023-01-24 10:30:00,193.39,194.44,193.32,194.29,30162.0,182.9899,183.9835,182.9237,183.8415,30162.0
2023-01-24 11:00:00,194.27,194.78,193.83,194.78,43208.0,183.8226,184.3052,183.4063,184.3052,43208.0
2023-01-24 11:30:00,194.7,195.65,194.51,195.3,54129.0,184.2295,185.1284,184.0497,184.7972,54129.0
2023-01-24 12:00:00,195.22,195.37,194.6,195.05,54103.0,184.7215,184.8635,184.1349,184.5607,54103.0
2023-01-24 12:30:00,195.05,195.12,194.27,194.37,28266.0,184.5607,184.6269,183.8226,183.9172,28266.0
2023-01-24 13:00:00,194.32,195.22,194.16,194.73,33043.0,183.8699,184.7215,183.7185,184.2579,33043.0
2023-01-24 13:30:00,194.73,195.29,194.46,195.2,46425.0,184.2579,184.7878,184.0024,184.7026,46425.0
2023-01-24 14:00:00,195.13,195.24,194.66,195.03,36708.0,184.6364,184.7404,184.1916,184.5417,36708.0
2023-01-24 14:30:00,195.03,195.92,195.02,195.65,72576.0,184.5417,185.3839,184.5323,185.1284,72576.0
2023-01-24 15:00:00,195.59,195.94,195.25,195.8,79346.0,185.0716,185.4028,184.7499,185.2703,79346.0
2023-01-24 15:30:00,195.75,195.79,194.4,194.61,235047.0,185.223,185.2609,183.9456,184.1443,235047.0
2023-01-25 09:30:00,193.95,195.69,192.8,195.46,74426.0,183.5198,185.1662,182.4317,184.9486,74426.0
2023-01-25 10:00:00,195.36,197.52,195.22,196.96,100389.0,184.854,186.8978,184.7215,186.3679,100389.0
2023-01-25 10:30:00,197.01,197.43,194.67,194.67,78943.0,186.4153,186.8127,184.2011,184.2011,78943.0
2023-01-25 11:00:00,194.73,196.28,194.72,195.92,31002.0,184.2579,185.7245,184.2484,185.3839,31002.0
2023-01-25 11:30:00,195.97,196.27,195.27,196.09,45261.0,185.4312,185.7151,184.7688,185.5447,45261.0
2023-01-25 12:00:00,196.27,197.23,196.27,196.81,33960.0,185.7151,186.6234,185.7151,186.226,33960.0
2023-01-25 12:30:00,196.79,197.36,196.71,196.88,31364.0,186.2071,186.7464,186.1314,186.2922,31364.0
2023-01-25 13:00:00,196.93,197.76,196.87,197.44,47901.0,186.3396,187.1249,186.2828,186.8221,47901.0
2023-01-25 13:30:00,197.46,197.78,197.2,197.36,34765.0,186.8411,187.1438,186.595,186.7464,34765.0
2023-01-25 14:00:00,197.4,197.75,196.9,197.16,31669.0,186.7843,187.1155,186.3112,186.5572,31669.0
2023-01-25 14:30:00,197.15,197.69,197.02,197.61,33825.0,186.5477,187.0587,186.4247,186.983,33825.0
2023-01-25 15:00:00,197.63,197.73,197.07,197.46,40527.0,187.0019,187.0965,186.472,186.8411,40527.0
2023-01-25 15:30:00,197.52,197.95,197.32,197.68,193428.0,186.8978,187.3047,186.7086,187.0492,193428.0
2023-01-26 09:30:00,198.21,198.9,196.19,198.9,64528.0,187.5507,188.2036,185.6394,188.2036,64528.0
2023-01-26 10:00:00,198.84,200.18,198.5,199.56,63442.0,188.1468,189.4148,187.8251,188.8281,63442.0
2023-01-26 10:30:00,199.51,199.54,197.18,197.37,107059.0,188.7808,188.8092,186.5761,186.7559,107059.0
2023-01-26 11:00:00,197.32,198.56,197.05,198.5,68445.0,186.7086,187.8819,186.4531,187.8251,68445.0
2023-01-26 11:30:00,198.66,199.66,198.62,199.37,44423.0,187.9765,188.9227,187.9387,188.6483,44423.0
2023-01-26 12:00:00,199.42,199.87,199.28,199.39,45614.0,188.6957,189.1215,188.5632,188.6673,45614.0
2023-01-26 12:30:00,199.33,199.38,198.15,198.38,32410.0,188.6105,188.6578,187.494,187.7116,32410.0
2023-01-26 13:00:00,198.47,198.82,198.13,198.2,26769.0,187.7967,188.1279,187.475,187.5413,26769.0
2023-01-26 13:30:00,198.23,198.36,197.73,198.18,30483.0,187.5696,187.6927,187.0965,187.5223,30483.0
2023-01-26 14:00:00,198.09,198.1,197.24,197.43,47511.0,187.4372,187.4466,186.6329,186.8127,47511.0
2023-01-26 14:30:00,197.44,197.56,197.06,197.38,46453.0,186.8221,186.9357,186.4626,186.7654,46453.0
2023-01-26 15:00:00,197.38,197.81,196.73,196.89,99073.0,186.7654,187.1722,186.1503,186.3017,99073.0
2023-01-26 15:30:00,196.92,197.24,196.4,196.51,346221.0,186.3301,186.6329,185.8381,185.9421,346221.0
2023-01-27 09:30:00,205.0,214.5,204.43,211.4,317882.0,193.9756,202.9647,193.4362,200.0314,317882.0
2023-01-27 10:00:00,211.4,212.07,209.16,210.48,169691.0,200.0314,200.6654,197.9119,199.1609,169691.0
2023-01-27 10:30:00,210.64,212.9,209.55,212.71,175360.0,199.3123,201.4507,198.2809,201.2709,175360.0
2023-01-27 11:00:00,212.63,213.0,211.02,211.42,164832.0,201.1953,201.5454,199.6718,200.0503,164832.0
2023-01-27 11:30:00,211.36,212.12,210.88,211.46,121113.0,199.9935,200.7127,199.5394,200.0882,121113.0
2023-01-27 12:00:00,211.49,213.89,211.06,213.77,156086.0,200.1166,202.3875,199.7097,202.2739,156086.0
2023-01-27 12:30:00,213.97,214.55,213.57,214.1,106121.0,202.4632,203.012,202.0847,202.5862,106121.0
2023-01-27 13:00:00,214.03,214.03,212.31,212.43,55286.0,202.52,202.52,200.8925,201.006,55286.0
2023-01-27 13:30:00,212.37,212.99,211.79,212.7,63206.0,200.9492,201.5359,200.4004,201.2615,63206.0
2023-01-27 14:00:00,212.71,212.97,211.0,211.33,76664.0,201.2709,201.517,199.6529,199.9652,76664.0
2023-01-27 14:30:00,211.4,213.34,211.33,213.25,78317.0,200.0314,201.8671,199.9652,201.7819,78317.0
2023-01-27 15:00:00,213.29,213.35,211.31,211.37,108328.0,201.8198,201.8765,199.9462,200.003,108328.0
2023-01-27 15:30:00,211.37,212.69,211.36,212.11,381514.0,200.003,201.252,199.9935,200.7032,381514.0
2023-01-30 09:30:00,212.31,214.41,210.5,212.77,139401.0,200.8925,202.8795,199.1798,201.3277,139401.0
2023-01-30 10:00:00,212.77,213.23,211.36,212.56,113060.0,201.3277,201.763,199.9935,201.129,113060.0
2023-01-30 10:30:00,212.47,213.84,211.56,212.16,92470.0,201.0439,202.3402,200.1828,200.7505,92470.0
2023-01-30 11:00:00,212.09,212.1,210.82,211.6,57056.0,200.6843,200.6938,199.4826,200.2206,57056.0
2023-01-30 11:30:00,211.77,212.33,211.4,212.32,37541.0,200.3815,200.9114,200.0314,200.9019,37541.0
2023-01-30 12:00:00,212.33,212.76,211.55,212.19,51483.0,200.9114,201.3183,200.1733,200.7789,51483.0
2023-01-30 12:30:00,212.11,212.35,211.45,211.56,69933.0,200.7032,200.9303,200.0787,200.1828,69933.0
2023-01-30 13:00:00,211.49,212.07,210.58,211.28,52560.0,200.1166,200.6654,199.2555,199.9179,52560.0
2023-01-30 13:30:00,211.34,212.04,210.76,211.79,46155.0,199.9746,200.637,199.4258,200.4004,46155.0
2023-01-30 14:00:00,211.83,212.55,211.73,212.06,43406.0,200.4383,201.1196,200.3437,200.6559,43406.0
2023-01-30 14:30:00,212.03,212.58,211.73,211.97,70775.0,200.6275,201.1479,200.3437,200.5707,70775.0
2023-01-30 15:00:00,212.05,212.7,211.64,212.45,65639.0,200.6464,201.2615,200.2585,201.0249,65639.0
2023-01-30 15:30:00,212.5,212.68,211.48,211.98,222818.0,201.0722,201.2426,200.1071,200.5802,222818.0
2023-01-31 09:30:00,212.97,213.24,211.55,212.12,31793.0,201.517,201.7724,200.1733,200.7127,31793.0
2023-01-31 10:00:00,212.14,212.56,211.72,212.06,35745.0,200.7316,201.129,200.3342,200.6559,35745.0
2023-01-31 10:30:00,212.05,212.71,211.76,212.45,30523.0,200.6464,201.2709,200.372,201.0249,30523.0
2023-01-31 11:00:00,212.54,212.66,211.73,211.74,27944.0,201.1101,201.2236,200.3437,200.3531,27944.0
2023-01-31 11:30:00,211.74,213.32,211.74,213.04,34846.0,200.3531,201.8481,200.3531,201.5832,34846.0
2023-01-31 12:00:00,213.07,213.64,212.54,213.34,35864.0,201.6116,202.1509,201.1101,201.8671,35864.0
2023-01-31 12:30:00,213.34,213.94,213.25,213.83,37920.0,201.8671,202.4348,201.7819,202.3307,37920.0
2023-01-31 13:00:00,213.88,214.44,213.75,214.34,38464.0,202.378,202.9079,202.255,202.8133,38464.0
2023-01-31 13:30:00,214.26,214.31,213.78,213.99,26103.0,202.7376,202.7849,202.2834,202.4821,26103.0
2023-01-31 14:00:00,214.03,214.3,212.99,213.24,46471.0,202.52,202.7754,201.5359,201.7724,46471.0
2023-01-31 14:30:00,213.24,213.71,212.88,213.38,87323.0,201.7724,202.2172,201.4318,201.9049,87323.0
2023-01-31 15:00:00,213.41,214.41,213.4,214.04,39720.0,201.9333,202.8795,201.9238,202.5294,39720.0
2023-01-31 15:30:00,214.04,214.78,213.72,214.76,190000.0,202.5294,203.2296,202.2266,203.2107,190000.0
2023-02-01 09:30:00,213.5,214.64,212.92,213.99,35251.0,202.0185,203.0972,201.4697,202.4821,35251.0
2023-02-01 10:00:00,213.99,214.29,212.81,214.29,42970.0,202.4821,202.766,201.3656,202.766,42970.0
2023-02-01 10:30:00,214.26,214.85,214.21,214.38,42205.0,202.7376,203.2959,202.6903,202.8511,42205.0
2023-02-01 11:00:00,214.28,215.08,214.09,214.89,35498.0,202.7565,203.5135,202.5767,203.3337,35498.0
2023-02-01 11:30:00,214.92,215.08,214.21,214.73,78498.0,203.3621,203.5135,202.6903,203.1823,78498.0
2023-02-01 12:00:00,214.6,214.83,214.11,214.59,48504.0,203.0593,203.2769,202.5957,203.0498,48504.0
2023-02-01 12:30:00,214.6,214.81,214.22,214.65,22974.0,203.0593,203.258,202.6997,203.1066,22974.0
2023-02-01 13:00:00,214.66,215.0,214.51,214.51,35414.0,203.1161,203.4378,202.9741,202.9741,35414.0
2023-02-01 13:30:00,214.52,215.12,214.52,214.97,37627.0,202.9836,203.5513,202.9836,203.4094,37627.0
2023-02-01 14:00:00,214.05,215.55,213.99,215.06,81862.0,202.5389,203.9582,202.4821,203.4946,81862.0
2023-02-01 14:30:00,215.13,216.59,214.4,216.24,48709.0,203.5608,204.9423,202.8701,204.6111,48709.0
2023-02-01 15:00:00,216.28,216.99,216.0,216.85,85331.0,204.649,205.3208,204.384,205.1883,85331.0
2023-02-01 15:30:00,216.92,217.31,215.56,215.94,92374.0,205.2545,205.6236,203.9677,204.3272,92374.0
2023-02-02 09:30:00,215.13,215.9,213.71,213.71,60452.0,203.5608,204.2894,202.2172,202.2172,60452.0
2023-02-02 10:00:00,213.75,214.5,213.4,213.67,103279.0,202.255,202.9647,201.9238,202.1793,103279.0
2023-02-02 10:30:00,213.67,214.0,212.93,212.96,93413.0,202.1793,202.4916,201.4791,201.5075,93413.0
2023-02-02 11:00:00,213.0,213.57,211.51,211.72,139036.0,201.5454,202.0847,200.1355,200.3342,139036.0
2023-02-02 11:30:00,211.68,211.93,210.79,211.08,133180.0,200.2963,200.5329,199.4542,199.7286,133180.0
2023-02-02 12:00:00,211.11,211.94,210.53,211.81,90968.0,199.757,200.5424,199.2082,200.4193,90968.0
2023-02-02 12:30:00,211.76,212.24,211.23,212.22,61337.0,200.372,200.8262,199.8705,200.8073,61337.0
2023-02-02 13:00:00,212.24,212.62,211.86,212.07,34050.0,200.8262,201.1858,200.4667,200.6654,34050.0
2023-02-02 13:30:00,212.13,212.67,211.99,212.37,36235.0,200.7221,201.2331,200.5897,200.9492,36235.0
2023-02-02 14:00:00,212.39,212.67,211.44,211.98,52687.0,200.9682,201.2331,200.0692,200.5802,52687.0
2023-02-02 14:30:00,211.96,212.17,211.54,211.82,66482.0,200.5613,200.76,200.1639,200.4288,66482.0
2023-02-02 15:00:00,211.81,211.96,210.73,210.81,103921.0,200.4193,200.5613,199.3974,199.4731,103921.0
2023-02-02 15:30:00,210.84,212.1,210.84,212.04,199567.0,199.5015,200.6938,199.5015,200.637,199567.0
2023-02-03 09:30:00,211.93,213.12,210.55,211.35,51314.0,200.5329,201.6589,199.2271,199.9841,51314.0
2023-02-03 10:00:00,211.21,211.99,210.75,211.51,39774.0,199.8516,200.5897,199.4164,200.1355,39774.0
2023-02-03 10:30:00,211.66,212.21,211.31,211.73,35055.0,200.2774,200.7978,199.9462,200.3437,35055.0
2023-02-03 11:00:00,211.73,211.94,211.19,211.3,22557.0,200.3437,200.5424,199.8327,199.9368,22557.0
2023-02-03 11:30:00,211.3,211.39,210.51,210.93,55557.0,199.9368,200.0219,199.1893,199.5867,55557.0
2023-02-03 12:00:00,210.92,211.08,210.36,211.02,21668.0,199.5772,199.7286,199.0473,199.6718,21668.0
2023-02-03 12:30:00,211.06,211.38,210.83,210.9,29196.0,199.7097,200.0125,199.4921,199.5583,29196.0
2023-02-03 13:00:00,210.9,211.16,210.36,210.9,43550.0,199.5583,199.8043,199.0473,199.5583,43550.0
2023-02-03 13:30:00,210.9,211.67,210.84,211.46,39775.0,199.5583,200.2869,199.5015,200.0882,39775.0
2023-02-03 14:00:00,211.5,211.63,210.57,211.21,35456.0,200.126,200.249,199.246,199.8516,35456.0
2023-02-03 14:30:00,211.14,211.49,210.87,211.09,24003.0,199.7854,200.1166,199.5299,199.7381,24003.0
2023-02-03 15:00:00,211.04,211.36,210.92,211.03,24566.0,199.6908,199.9935,199.5772,199.6813,24566.0
2023-02-03 15:30:00,211.06,211.13,210.71,210.95,125717.0,199.7097,199.7759,199.3785,199.6056,125717.0
2023-02-06 09:30:00,210.99,213.68,210.96,213.08,143046.0,199.6434,202.1888,199.6151,201.6211,143046.0
2023-02-06 10:00:00,212.98,212.98,211.23,211.3,61461.0,201.5264,201.5264,199.8705,199.9368,61461.0
2023-02-06 10:30:00,211.27,211.36,210.12,210.51,117036.0,199.9084,199.9935,198.8202,199.1893,117036.0
2023-02-06 11:00:00,210.45,211.0,210.35,210.76,59050.0,199.1325,199.6529,199.0379,199.4258,59050.0
2023-02-06 11:30:00,210.7,210.81,209.95,210.15,31426.0,199.369,199.4731,198.6594,198.8486,31426.0
2023-02-06 12:00:00,210.16,210.2,209.68,210.1,77110.0,198.8581,198.8959,198.4039,198.8013,77110.0
2023-02-06 12:30:00,210.02,210.29,209.87,210.08,46493.0,198.7256,198.9811,198.5837,198.7824,46493.0
2023-02-06 13:00:00,210.14,211.42,210.14,210.95,61325.0,198.8392,200.0503,198.8392,199.6056,61325.0
2023-02-06 13:30:00,210.88,211.02,210.57,210.81,24020.0,199.5394,199.6718,199.246,199.4731,24020.0
2023-02-06 14:00:00,210.86,211.08,210.66,210.9,32028.0,199.5204,199.7286,199.3312,199.5583,32028.0
2023-02-06 14:30:00,210.9,210.96,210.26,210.45,36111.0,199.5583,199.6151,198.9527,199.1325,36111.0
2023-02-06 15:00:00,210.43,210.64,209.98,210.13,52481.0,199.1136,199.3123,198.6878,198.8297,52481.0
2023-02-06 15:30:00,210.13,212.38,210.03,212.28,201790.0,198.8297,200.9587,198.7351,200.8641,201790.0
2023-02-07 09:30:00,211.58,211.58,209.88,210.47,46881.0,200.2017,200.2017,198.5931,199.1514,46881.0
2023-02-07 10:00:00,210.46,210.61,208.1,209.16,47919.0,199.1419,199.2839,196.9089,197.9119,47919.0
2023-02-07 10:30:00,209.06,209.85,208.86,209.27,44813.0,197.8172,198.5648,197.628,198.0159,44813.0
2023-02-07 11:00:00,209.28,209.49,208.92,209.19,20880.0,198.0254,198.2241,197.6848,197.9402,20880.0
2023-02-07 11:30:00,209.19,210.36,209.16,210.22,16773.0,197.9402,199.0473,197.9119,198.9149,16773.0
2023-02-07 12:00:00,210.35,210.81,210.35,210.64,16847.0,199.0379,199.4731,199.0379,199.3123,16847.0
2023-02-07 12:30:00,210.71,212.25,210.62,212.03,20541.0,199.3785,200.8357,199.2933,200.6275,20541.0
2023-02-07 13:00:00,212.04,212.3,210.55,210.72,31503.0,200.637,200.883,199.2271,199.388,31503.0
2023-02-07 13:30:00,210.49,210.49,209.68,209.98,24507.0,199.1703,199.1703,198.4039,198.6878,24507.0
2023-02-07 14:00:00,209.98,211.6,209.98,211.53,43146.0,198.6878,200.2206,198.6878,200.1544,43146.0
2023-02-07 14:30:00,211.52,212.18,211.33,212.06,51542.0,200.1449,200.7695,199.9652,200.6559,51542.0
2023-02-07 15:00:00,212.06,212.46,211.79,212.38,39794.0,200.6559,201.0344,200.4004,200.9587,39794.0
2023-02-07 15:30:00,212.38,212.95,211.77,212.43,97553.0,200.9587,201.498,200.3815,201.006,97553.0
2023-02-08 09:30:00,210.98,212.01,210.47,211.79,27108.0,199.634,200.6086,199.1514,200.4004,27108.0
2023-02-08 10:00:00,211.7,211.7,210.24,211.14,32122.0,200.3153,200.3153,198.9338,199.7854,32122.0
2023-02-08 10:30:00,211.08,211.19,210.56,210.82,36469.0,199.7286,199.8327,199.2366,199.4826,36469.0
2023-02-08 11:00:00,210.74,211.22,210.3,211.03,49502.0,199.4069,199.8611,198.9906,199.6813,49502.0
2023-02-08 11:30:00,210.95,211.7,210.6,211.54,49075.0,199.6056,200.3153,199.2744,200.1639,49075.0
2023-02-08 12:00:00,211.85,212.2,211.7,212.12,51225.0,200.4572,200.7884,200.3153,200.7127,51225.0
2023-02-08 12:30:00,212.06,212.19,211.2,212.13,37075.0,200.6559,200.7789,199.8422,200.7221,37075.0
2023-02-08 13:00:00,212.13,212.43,212.0,212.01,20147.0,200.7221,201.006,200.5991,200.6086,20147.0
2023-02-08 13:30:00,212.06,212.38,211.83,212.13,28772.0,200.6559,200.9587,200.4383,200.7221,28772.0
2023-02-08 14:00:00,212.19,212.5,211.89,211.93,52703.0,200.7789,201.0722,200.495,200.5329,52703.0
2023-02-08 14:30:00,211.94,212.26,211.66,211.94,50102.0,200.5424,200.8451,200.2774,200.5424,50102.0
2023-02-08 15:00:00,211.91,212.11,211.53,211.95,74649.0,200.514,200.7032,200.1544,200.5518,74649.0
2023-02-08 15:30:00,211.93,212.28,211.35,211.95,161905.0,200.5329,200.8641,199.9841,200.5518,161905.0
2023-02-09 09:30:00,211.25,212.72,211.25,212.1,55417.0,199.8895,201.2804,199.8895,200.6938,55417.0
2023-02-09 10:00:00,212.12,212.79,211.75,212.32,48649.0,200.7127,201.3466,200.3626,200.9019,48649.0
2023-02-09 10:30:00,212.26,212.5,211.8,212.07,38985.0,200.8451,201.0722,200.4099,200.6654,38985.0
2023-02-09 11:00:00,212.08,212.09,210.7,210.8,35053.0,200.6748,200.6843,199.369,199.4637,35053.0
2023-02-09 11:30:00,210.79,211.04,210.2,210.47,31441.0,199.4542,199.6908,198.8959,199.1514,31441.0
2023-02-09 12:00:00,210.56,210.7,209.85,210.23,34606.0,199.2366,199.369,198.5648,198.9243,34606.0
2023-02-09 12:30:00,210.19,210.19,209.44,209.89,41422.0,198.8865,198.8865,198.1768,198.6026,41422.0
2023-02-09 13:00:00,209.88,210.01,209.14,209.36,23568.0,198.5931,198.7161,197.8929,198.1011,23568.0
2023-02-09 13:30:00,209.36,209.85,209.29,209.85,19000.0,198.1011,198.5648,198.0349,198.5648,19000.0
2023-02-09 14:00:00,209.95,210.24,209.65,210.15,35794.0,198.6594,198.9338,198.3755,198.8486,35794.0
2023-02-09 14:30:00,210.05,210.28,209.59,209.82,34031.0,198.754,198.9716,198.3187,198.5364,34031.0
2023-02-09 15:00:00,209.75,209.79,209.2,209.59,58263.0,198.4701,198.508,197.9497,198.3187,58263.0
2023-02-09 15:30:00,209.59,211.01,209.29,210.34,184086.0,198.3187,199.6624,198.0349,199.0284,184086.0
2023-02-10 09:30:00,211.51,212.83,210.46,212.48,55874.0,200.1355,201.3845,199.1419,201.0533,55874.0
2023-02-10 10:00:00,212.48,213.18,211.72,212.52,41737.0,201.0533,201.7157,200.3342,201.0912,41737.0
2023-02-10 10:30:00,212.49,213.13,212.12,212.69,26681.0,201.0628,201.6684,200.7127,201.252,26681.0
2023-02-10 11:00:00,212.69,213.53,212.65,213.39,61491.0,201.252,202.0469,201.2142,201.9144,61491.0
2023-02-10 11:30:00,213.49,213.94,213.36,213.94,23758.0,202.009,202.4348,201.886,202.4348,23758.0
2023-02-10 12:00:00,213.94,214.17,213.52,214.16,27479.0,202.4348,202.6524,202.0374,202.643,27479.0
2023-02-10 12:30:00,214.13,214.58,213.88,214.27,23885.0,202.6146,203.0404,202.378,202.7471,23885.0
2023-02-10 13:00:00,214.34,214.38,213.86,213.96,18834.0,202.8133,202.8511,202.3591,202.4537,18834.0
2023-02-10 13:30:00,213.85,214.72,213.83,214.51,23823.0,202.3496,203.1729,202.3307,202.9741,23823.0
2023-02-10 14:00:00,214.58,214.72,214.24,214.48,19327.0,203.0404,203.1729,202.7187,202.9458,19327.0
2023-02-10 14:30:00,214.46,215.42,214.44,215.39,33604.0,202.9268,203.8352,202.9079,203.8068,33604.0
2023-02-10 15:00:00,215.42,215.83,215.28,215.56,43645.0,203.8352,204.2232,203.7027,203.9677,43645.0
2023-02-10 15:30:00,215.56,216.05,215.15,215.66,99691.0,203.9677,204.4313,203.5797,204.0623,99691.0
2023-02-13 09:30:00,217.35,219.31,215.18,215.58,60468.0,205.6614,207.516,203.6081,203.9866,60468.0
2023-02-13 10:00:00,215.51,216.91,215.51,216.66,35000.0,203.9204,205.2451,203.9204,205.0085,35000.0
2023-02-13 10:30:00,216.53,217.06,216.28,216.59,21796.0,204.8855,205.387,204.649,204.9423,21796.0
2023-02-13 11:00:00,216.58,216.67,214.58,215.06,87074.0,204.9328,205.018,203.0404,203.4946,87074.0
2023-02-13 11:30:00,215.13,215.74,214.99,215.09,19957.0,203.5608,204.138,203.4283,203.523,19957.0
2023-02-13 12:00:00,215.12,215.38,214.8,215.11,27058.0,203.5513,203.7974,203.2486,203.5419,27058.0
2023-02-13 12:30:00,215.04,215.18,214.41,214.99,29223.0,203.4756,203.6081,202.8795,203.4283,29223.0
2023-02-13 13:00:00,214.91,215.43,214.91,215.27,13898.0,203.3526,203.8447,203.3526,203.6933,13898.0
2023-02-13 13:30:00,215.36,215.69,214.7,214.81,19284.0,203.7784,204.0907,203.1539,203.258,19284.0
2023-02-13 14:00:00,214.83,214.93,213.63,213.75,20586.0,203.2769,203.3716,202.1415,202.255,20586.0
2023-02-13 14:30:00,213.85,213.93,213.67,213.73,19515.0,202.3496,202.4253,202.1793,202.2361,19515.0
2023-02-13 15:00:00,213.77,213.92,213.0,213.29,23666.0,202.2739,202.4159,201.5454,201.8198,23666.0
2023-02-13 15:30:00,213.34,214.54,213.26,214.49,177180.0,201.8671,203.0025,201.7914,202.9552,177180.0
2023-02-14 09:30:00,214.51,214.51,212.34,213.88,25627.0,202.9741,202.9741,200.9208,202.378,25627.0
2023-02-14 10:00:00,213.7,214.32,213.32,213.48,29656.0,202.2077,202.7944,201.8481,201.9995,29656.0
2023-02-14 10:30:00,213.5,213.77,212.38,212.74,22265.0,202.0185,202.2739,200.9587,201.2993,22265.0
2023-02-14 11:00:00,212.88,213.52,212.77,212.78,24005.0,201.4318,202.0374,201.3277,201.3372,24005.0
2023-02-14 11:30:00,212.51,212.87,212.24,212.59,22152.0,201.0817,201.4223,200.8262,201.1574,22152.0
2023-02-14 12:00:00,212.61,213.62,212.59,213.43,22120.0,201.1763,202.132,201.1574,201.9522,22120.0
2023-02-14 12:30:00,213.43,213.73,213.06,213.22,23020.0,201.9522,202.2361,201.6021,201.7535,23020.0
2023-02-14 13:00:00,213.22,213.83,213.14,213.25,35732.0,201.7535,202.3307,201.6778,201.7819,35732.0
2023-02-14 13:30:00,213.27,213.28,212.86,213.03,25396.0,201.8008,201.8103,201.4129,201.5737,25396.0
2023-02-14 14:00:00,213.0,213.66,212.9,213.39,28935.0,201.5454,202.1699,201.4507,201.9144,28935.0
2023-02-14 14:30:00,213.39,213.7,213.38,213.51,21693.0,201.9144,202.2077,201.9049,202.0279,21693.0
2023-02-14 15:00:00,213.56,213.66,213.17,213.6,39494.0,202.0752,202.1699,201.7062,202.1131,39494.0
2023-02-14 15:30:00,213.53,213.63,212.73,212.74,147069.0,202.0469,202.1415,201.2899,201.2993,147069.0
2023-02-15 09:30:00,212.63,212.63,211.37,211.99,40389.0,201.1953,201.1953,200.003,200.5897,40389.0
2023-02-15 10:00:00,211.81,212.07,210.48,210.94,49464.0,200.4193,200.6654,199.1609,199.5961,49464.0
2023-02-15 10:30:00,211.0,212.07,211.0,211.79,28964.0,199.6529,200.6654,199.6529,200.4004,28964.0
2023-02-15 11:00:00,211.79,212.76,211.79,212.3,19365.0,200.4004,201.3183,200.4004,200.883,19365.0
2023-02-15 11:30:00,212.29,212.31,211.61,211.88,15255.0,200.8735,200.8925,200.2301,200.4856,15255.0
2023-02-15 12:00:00,211.88,211.88,211.21,211.47,26511.0,200.4856,200.4856,199.8516,200.0976,26511.0
2023-02-15 12:30:00,211.56,212.05,211.56,211.65,17579.0,200.1828,200.6464,200.1828,200.268,17579.0
2023-02-15 13:00:00,211.74,212.8,211.67,212.73,29914.0,200.3531,201.3561,200.2869,201.2899,29914.0
2023-02-15 13:30:00,212.73,213.07,212.48,212.87,43627.0,201.2899,201.6116,201.0533,201.4223,43627.0
2023-02-15 14:00:00,212.9,213.37,212.49,212.96,70409.0,201.4507,201.8955,201.0628,201.5075,70409.0
2023-02-15 14:30:00,213.01,213.52,212.54,212.59,55093.0,201.5548,202.0374,201.1101,201.1574,55093.0
2023-02-15 15:00:00,212.59,213.01,212.29,212.65,55878.0,201.1574,201.5548,200.8735,201.2142,55878.0
2023-02-15 15:30:00,212.65,213.39,212.54,213.33,151925.0,201.2142,201.9144,201.1101,201.8576,151925.0
2023-02-16 09:30:00,211.85,213.3,210.4,210.43,46225.0,200.4572,201.8292,199.0852,199.1136,46225.0
2023-02-16 10:00:00,210.31,211.88,210.25,211.52,24142.0,199.0,200.4856,198.9432,200.1449,24142.0
2023-02-16 10:30:00,211.52,212.34,211.21,212.34,37682.0,200.1449,200.9208,199.8516,200.9208,37682.0
2023-02-16 11:00:00,212.34,212.47,211.85,212.29,53615.0,200.9208,201.0439,200.4572,200.8735,53615.0
2023-02-16 11:30:00,212.31,212.33,211.8,211.96,19814.0,200.8925,200.9114,200.4099,200.5613,19814.0
2023-02-16 12:00:00,211.98,213.13,211.87,212.86,19576.0,200.5802,201.6684,200.4761,201.4129,19576.0
2023-02-16 12:30:00,212.87,213.3,212.74,213.15,33970.0,201.4223,201.8292,201.2993,201.6873,33970.0
2023-02-16 13:00:00,213.21,213.63,212.72,212.94,22790.0,201.7441,202.1415,201.2804,201.4886,22790.0
2023-02-16 13:30:00,212.88,212.9,212.0,212.12,20958.0,201.4318,201.4507,200.5991,200.7127,20958.0
2023-02-16 14:00:00,212.18,212.42,211.83,212.29,19576.0,200.7695,200.9965,200.4383,200.8735,19576.0
2023-02-16 14:30:00,212.26,212.31,211.39,211.39,26646.0,200.8451,200.8925,200.0219,200.0219,26646.0
2023-02-16 15:00:00,211.42,211.5,210.99,211.38,49362.0,200.0503,200.126,199.6434,200.0125,49362.0
2023-02-16 15:30:00,211.38,211.93,211.13,211.48,150908.0,200.0125,200.5329,199.7759,200.1071,150908.0
2023-02-17 09:30:00,211.45,211.45,210.6,211.02,38096.0,200.0787,200.0787,199.2744,199.6718,38096.0
2023-02-17 10:00:00,211.03,212.5,210.86,212.33,47585.0,199.6813,201.0722,199.5204,200.9114,47585.0
2023-02-17 10:30:00,212.52,213.12,211.75,212.02,44474.0,201.0912,201.6589,200.3626,200.6181,44474.0
2023-02-17 11:00:00,211.94,212.16,211.56,211.58,17564.0,200.5424,200.7505,200.1828,200.2017,17564.0
2023-02-17 11:30:00,211.65,212.85,211.59,212.71,26450.0,200.268,201.4034,200.2112,201.2709,26450.0
2023-02-17 12:00:00,212.75,213.69,212.71,213.47,22304.0,201.3088,202.1982,201.2709,201.9901,22304.0
2023-02-17 12:30:00,213.44,213.44,212.68,213.03,15949.0,201.9617,201.9617,201.2426,201.5737,15949.0
2023-02-17 13:00:00,212.94,213.17,212.69,212.9,11273.0,201.4886,201.7062,201.252,201.4507,11273.0
2023-02-17 13:30:00,212.96,213.41,212.87,213.39,12333.0,201.5075,201.9333,201.4223,201.9144,12333.0
2023-02-17 14:00:00,213.48,213.76,213.11,213.72,11933.0,201.9995,202.2645,201.6494,202.2266,11933.0
2023-02-17 14:30:00,213.77,214.19,213.48,214.04,26552.0,202.2739,202.6714,201.9995,202.5294,26552.0
2023-02-17 15:00:00,214.07,214.09,213.52,213.91,24052.0,202.5578,202.5767,202.0374,202.4064,24052.0
2023-02-17 15:30:00,213.91,214.46,213.82,214.02,101385.0,202.4064,202.9268,202.3213,202.5105,101385.0
2023-02-21 09:30:00,215.63,216.0,214.12,214.12,114065.0,204.0339,204.384,202.6051,202.6051,114065.0
2023-02-21 10:00:00,214.3,214.47,213.79,213.8,88711.0,202.7754,202.9363,202.2929,202.3023,88711.0
2023-02-21 10:30:00,213.79,214.21,213.58,213.93,45195.0,202.2929,202.6903,202.0942,202.4253,45195.0
2023-02-21 11:00:00,213.82,214.05,213.5,213.5,50193.0,202.3213,202.5389,202.0185,202.0185,50193.0
2023-02-21 11:30:00,213.48,214.04,213.32,214.04,23930.0,201.9995,202.5294,201.8481,202.5294,23930.0
2023-02-21 12:00:00,214.04,214.1,213.58,213.72,23972.0,202.5294,202.5862,202.0942,202.2266,23972.0
2023-02-21 12:30:00,213.71,214.1,213.61,213.99,22456.0,202.2172,202.5862,202.1225,202.4821,22456.0
2023-02-21 13:00:00,214.0,214.03,212.99,213.04,33220.0,202.4916,202.52,201.5359,201.5832,33220.0
2023-02-21 13:30:00,213.12,213.38,213.0,213.19,24318.0,201.6589,201.9049,201.5454,201.7251,24318.0
2023-02-21 14:00:00,213.25,213.52,212.94,213.39,26831.0,201.7819,202.0374,201.4886,201.9144,26831.0
2023-02-21 14:30:00,213.38,213.55,213.0,213.22,31888.0,201.9049,202.0658,201.5454,201.7535,31888.0
2023-02-21 15:00:00,213.26,213.48,212.92,213.2,60228.0,201.7914,201.9995,201.4697,201.7346,60228.0
2023-02-21 15:30:00,213.2,213.71,212.35,212.43,166047.0,201.7346,202.2172,200.9303,201.006,166047.0
2023-02-22 09:30:00,212.09,213.58,211.85,213.49,48780.0,200.6843,202.0942,200.4572,202.009,48780.0
2023-02-22 10:00:00,213.26,213.65,212.52,213.23,35947.0,201.7914,202.1604,201.0912,201.763,35947.0
2023-02-22 10:30:00,213.13,213.81,212.72,213.64,24111.0,201.6684,202.3118,201.2804,202.1509,24111.0
2023-02-22 11:00:00,213.72,213.75,213.04,213.09,39642.0,202.2266,202.255,201.5832,201.6305,39642.0
2023-02-22 11:30:00,213.16,213.34,212.63,212.98,42426.0,201.6967,201.8671,201.1953,201.5264,42426.0
2023-02-22 12:00:00,213.02,213.48,212.87,213.31,18103.0,201.5643,201.9995,201.4223,201.8387,18103.0
2023-02-22 12:30:00,213.31,213.65,213.08,213.22,26613.0,201.8387,202.1604,201.6211,201.7535,26613.0
2023-02-22 13:00:00,213.33,213.66,213.0,213.54,16897.0,201.8576,202.1699,201.5454,202.0563,16897.0
2023-02-22 13:30:00,213.53,214.12,213.3,213.43,37353.0,202.0469,202.6051,201.8292,201.9522,37353.0
2023-02-22 14:00:00,213.41,213.76,212.85,213.0,36753.0,201.9333,202.2645,201.4034,201.5454,36753.0
2023-02-22 14:30:00,213.0,213.05,212.38,212.56,57846.0,201.5454,201.5927,200.9587,201.129,57846.0
2023-02-22 15:00:00,212.56,212.59,212.11,212.11,45937.0,201.129,201.1574,200.7032,200.7032,45937.0
2023-02-22 15:30:00,212.15,212.28,211.4,212.09,68920.0,200.7411,200.8641,200.0314,200.6843,68920.0
2023-02-23 09:30:00,212.13,213.64,212.0,213.2,49317.0,200.7221,202.1509,200.5991,201.7346,49317.0
2023-02-23 10:00:00,213.28,213.39,211.73,211.73,35345.0,201.8103,201.9144,200.3437,200.3437,35345.0
2023-02-23 10:30:00,211.57,211.64,210.01,210.66,51042.0,200.1923,200.2585,198.7161,199.3312,51042.0
2023-02-23 11:00:00,210.74,211.24,210.34,210.36,31170.0,199.4069,199.88,199.0284,199.0473,31170.0
2023-02-23 11:30:00,210.36,210.49,209.2,209.31,21424.0,199.0473,199.1703,197.9497,198.0538,21424.0
2023-02-23 12:00:00,209.3,209.59,208.78,209.13,11054.0,198.0443,198.3187,197.5523,197.8835,11054.0
2023-02-23 12:30:00,209.05,209.48,208.87,208.91,14817.0,197.8078,198.2147,197.6375,197.6753,14817.0
2023-02-23 13:00:00,208.86,209.24,208.8,209.24,18986.0,197.628,197.9876,197.5712,197.9876,18986.0
2023-02-23 13:30:00,209.19,209.45,208.69,208.82,17532.0,197.9402,198.1863,197.4671,197.5901,17532.0
2023-02-23 14:00:00,208.88,209.93,208.68,209.93,11210.0,197.6469,198.6405,197.4577,198.6405,11210.0
2023-02-23 14:30:00,209.86,210.08,209.67,209.94,27994.0,198.5742,198.7824,198.3944,198.6499,27994.0
2023-02-23 15:00:00,209.94,210.24,209.74,209.89,43799.0,198.6499,198.9338,198.4607,198.6026,43799.0
2023-02-23 15:30:00,209.92,209.97,209.23,209.58,92462.0,198.631,198.6783,197.9781,198.3093,92462.0
2023-02-24 09:30:00,209.88,210.12,208.4,209.11,54328.0,198.5931,198.8202,197.1927,197.8645,54328.0
2023-02-24 10:00:00,208.92,209.91,208.92,209.49,65366.0,197.6848,198.6215,197.6848,198.2241,65366.0
2023-02-24 10:30:00,209.41,210.06,208.95,209.03,33163.0,198.1484,198.7635,197.7132,197.7889,33163.0
2023-02-24 11:00:00,209.08,209.44,208.94,209.13,23454.0,197.8362,198.1768,197.7037,197.8835,23454.0
2023-02-24 11:30:00,209.09,210.22,209.03,209.73,27600.0,197.8456,198.9149,197.7889,198.4512,27600.0
2023-02-24 12:00:00,209.82,210.19,209.72,210.09,36091.0,198.5364,198.8865,198.4417,198.7918,36091.0
2023-02-24 12:30:00,210.17,210.17,209.62,209.76,25269.0,198.8675,198.8675,198.3471,198.4796,25269.0
2023-02-24 13:00:00,209.79,210.05,209.61,209.83,28131.0,198.508,198.754,198.3377,198.5458,28131.0
2023-02-24 13:30:00,209.69,209.93,209.4,209.89,22619.0,198.4134,198.6405,198.139,198.6026,22619.0
2023-02-24 14:00:00,209.89,210.18,209.82,209.98,26858.0,198.6026,198.877,198.5364,198.6878,26858.0
2023-02-24 14:30:00,210.06,210.6,209.84,210.56,76811.0,198.7635,199.2744,198.5553,199.2366,76811.0
2023-02-24 15:00:00,210.52,210.78,210.34,210.34,49760.0,199.1987,199.4447,199.0284,199.0284,49760.0
2023-02-24 15:30:00,210.31,210.34,209.48,210.03,81185.0,199.0,199.0284,198.2147,198.7351,81185.0
2023-02-27 09:30:00,210.97,211.19,209.75,210.68,31303.0,199.6245,199.8327,198.4701,199.3501,31303.0
2023-02-27 10:00:00,210.61,211.01,210.22,210.78,48590.0,199.2839,199.6624,198.9149,199.4447,48590.0
2023-02-27 10:30:00,210.88,210.9,209.85,210.09,52349.0,199.5394,199.5583,198.5648,198.7918,52349.0
2023-02-27 11:00:00,210.09,210.37,209.88,210.09,47728.0,198.7918,199.0568,198.5931,198.7918,47728.0
2023-02-27 11:30:00,210.03,210.2,209.78,210.05,46866.0,198.7351,198.8959,198.4985,198.754,46866.0
2023-02-27 12:00:00,210.1,210.19,209.83,210.11,24001.0,198.8013,198.8865,198.5458,198.8108,24001.0
2023-02-27 12:30:00,210.11,210.62,210.11,210.47,29915.0,198.8108,199.2933,198.8108,199.1514,29915.0
2023-02-27 13:00:00,210.49,210.72,210.26,210.27,14903.0,199.1703,199.388,198.9527,198.9622,14903.0
2023-02-27 13:30:00,210.28,210.92,209.88,210.92,18938.0,198.9716,199.5772,198.5931,199.5772,18938.0
2023-02-27 14:00:00,210.93,210.98,210.24,210.36,17394.0,199.5867,199.634,198.9338,199.0473,17394.0
2023-02-27 14:30:00,210.34,210.7,209.98,210.02,20618.0,199.0284,199.369,198.6878,198.7256,20618.0
2023-02-27 15:00:00,209.98,210.48,209.98,210.48,21106.0,198.6878,199.1609,198.6878,199.1609,21106.0
2023-02-27 15:30:00,210.51,210.71,210.12,210.7,139279.0,199.1893,199.3785,198.8202,199.369,139279.0
2023-02-28 09:30:00,210.21,211.34,210.11,210.39,43191.0,198.9054,199.9746,198.8108,199.0757,43191.0
2023-02-28 10:00:00,210.45,211.4,210.41,210.68,39928.0,199.1325,200.0314,199.0946,199.3501,39928.0
2023-02-28 10:30:00,210.8,210.91,210.46,210.72,42273.0,199.4637,199.5677,199.1419,199.388,42273.0
2023-02-28 11:00:00,210.68,211.16,210.6,210.84,38581.0,199.3501,199.8043,199.2744,199.5015,38581.0
2023-02-28 11:30:00,210.92,210.93,210.4,210.61,52011.0,199.5772,199.5867,199.0852,199.2839,52011.0
2023-02-28 12:00:00,210.67,211.27,210.47,211.0,20092.0,199.3407,199.9084,199.1514,199.6529,20092.0
2023-02-28 12:30:00,211.11,211.29,210.59,210.59,19330.0,199.757,199.9273,199.265,199.265,19330.0
2023-02-28 13:00:00,210.64,210.78,210.43,210.67,14184.0,199.3123,199.4447,199.1136,199.3407,14184.0
2023-02-28 13:30:00,210.68,210.85,210.26,210.5,45389.0,199.3501,199.511,198.9527,199.1798,45389.0
2023-02-28 14:00:00,210.53,210.74,210.31,210.57,44701.0,199.2082,199.4069,199.0,199.246,44701.0
2023-02-28 14:30:00,210.55,210.72,210.07,210.47,48898.0,199.2271,199.388,198.7729,199.1514,48898.0
2023-02-28 15:00:00,210.35,210.51,210.15,210.28,38716.0,199.0379,199.1893,198.8486,198.9716,38716.0
2023-02-28 15:30:00,210.28,211.64,209.75,211.07,248316.0,198.9716,200.2585,198.4701,199.7191,248316.0
2023-03-01 09:30:00,209.36,210.67,209.0,209.81,69357.0,198.1011,199.3407,197.7605,198.5269,69357.0
2023-03-01 10:00:00,209.95,210.32,209.56,210.02,71752.0,198.6594,199.0095,198.2903,198.7256,71752.0
2023-03-01 10:30:00,209.99,210.24,209.8,209.88,71397.0,198.6972,198.9338,198.5174,198.5931,71397.0
2023-03-01 11:00:00,209.83,210.01,209.35,209.84,47637.0,198.5458,198.7161,198.0916,198.5553,47637.0
2023-03-01 11:30:00,209.84,210.16,209.75,209.75,74306.0,198.5553,198.8581,198.4701,198.4701,74306.0
2023-03-01 12:00:00,209.91,210.39,209.91,210.11,55433.0,198.6215,199.0757,198.6215,198.8108,55433.0
2023-03-01 12:30:00,210.04,210.29,209.94,210.09,69189.0,198.7445,198.9811,198.6499,198.7918,69189.0
2023-03-01 13:00:00,210.1,210.12,209.62,209.89,62211.0,198.8013,198.8202,198.3471,198.6026,62211.0
2023-03-01 13:30:00,209.94,209.94,209.09,209.1,27814.0,198.6499,198.6499,197.8456,197.8551,27814.0
2023-03-01 14:00:00,209.05,209.67,208.89,209.5,42837.0,197.8078,198.3944,197.6564,198.2336,42837.0
2023-03-01 14:30:00,209.46,210.06,209.46,209.77,24957.0,198.1957,198.7635,198.1957,198.4891,24957.0
2023-03-01 15:00:00,209.86,210.12,209.63,210.01,74536.0,198.5742,198.8202,198.3566,198.7161,74536.0
2023-03-01 15:30:00,210.04,210.39,209.96,210.07,99472.0,198.7445,199.0757,198.6688,198.7729,99472.0
2023-03-02 09:30:00,209.5,211.6,209.5,211.59,45658.0,198.2336,200.2206,198.2336,200.2112,45658.0
2023-03-02 10:00:00,211.54,211.91,210.85,211.48,36210.0,200.1639,200.514,199.511,200.1071,36210.0
2023-03-02 10:30:00,211.48,212.16,211.43,212.01,31390.0,200.1071,200.7505,200.0598,200.6086,31390.0
2023-03-02 11:00:00,212.07,212.1,211.38,211.58,17230.0,200.6654,200.6938,200.0125,200.2017,17230.0
2023-03-02 11:30:00,211.57,211.62,211.16,211.46,23923.0,200.1923,200.2396,199.8043,200.0882,23923.0
2023-03-02 12:00:00,211.52,211.57,210.64,211.05,130520.0,200.1449,200.1923,199.3123,199.7002,130520.0
2023-03-02 12:30:00,211.05,211.42,210.68,211.37,41680.0,199.7002,200.0503,199.3501,200.003,41680.0
2023-03-02 13:00:00,211.4,211.73,211.3,211.61,23000.0,200.0314,200.3437,199.9368,200.2301,23000.0
2023-03-02 13:30:00,211.74,212.25,211.73,212.07,21668.0,200.3531,200.8357,200.3437,200.6654,21668.0
2023-03-02 14:00:00,212.07,212.39,211.89,212.0,31361.0,200.6654,200.9682,200.495,200.5991,31361.0
2023-03-02 14:30:00,212.01,212.11,211.65,211.84,24018.0,200.6086,200.7032,200.268,200.4477,24018.0
2023-03-02 15:00:00,211.96,212.0,211.46,211.83,40047.0,200.5613,200.5991,200.0882,200.4383,40047.0
2023-03-02 15:30:00,211.89,212.33,211.69,212.17,94068.0,200.495,200.9114,200.3058,200.76,94068.0
2023-03-03 09:30:00,212.6,213.34,212.24,212.85,49948.0,201.1669,201.8671,200.8262,201.4034,49948.0
2023-03-03 10:00:00,212.86,213.45,212.26,213.43,53505.0,201.4129,201.9712,200.8451,201.9522,53505.0
2023-03-03 10:30:00,213.37,213.99,213.32,213.82,50070.0,201.8955,202.4821,201.8481,202.3213,50070.0
2023-03-03 11:00:00,213.87,214.0,213.51,213.56,68831.0,202.3686,202.4916,202.0279,202.0752,68831.0
2023-03-03 11:30:00,213.64,213.7,212.63,213.62,43464.0,202.1509,202.2077,201.1953,202.132,43464.0
2023-03-03 12:00:00,213.56,213.66,213.21,213.45,38694.0,202.0752,202.1699,201.7441,201.9712,38694.0
2023-03-03 12:30:00,213.48,213.65,213.16,213.56,54584.0,201.9995,202.1604,201.6967,202.0752,54584.0
2023-03-03 13:00:00,213.57,214.34,213.44,214.04,69454.0,202.0847,202.8133,201.9617,202.5294,69454.0
2023-03-03 13:30:00,214.05,214.33,213.81,213.84,58196.0,202.5389,202.8038,202.3118,202.3402,58196.0
2023-03-03 14:00:00,213.84,213.85,213.03,213.34,73892.0,202.3402,202.3496,201.5737,201.8671,73892.0
2023-03-03 14:30:00,213.32,213.97,213.31,213.87,37672.0,201.8481,202.4632,201.8387,202.3686,37672.0
2023-03-03 15:00:00,213.88,214.51,213.85,214.24,58096.0,202.378,202.9741,202.3496,202.7187,58096.0
2023-03-03 15:30:00,214.22,214.54,214.05,214.09,179464.0,202.6997,203.0025,202.5389,202.5767,179464.0
2023-03-06 09:30:00,213.9,216.31,213.86,216.31,39336.0,202.397,204.6773,202.3591,204.6773,39336.0
2023-03-06 10:00:00,216.39,216.49,215.26,215.37,48466.0,204.753,204.8477,203.6838,203.7879,48466.0
2023-03-06 10:30:00,215.22,215.41,214.38,214.61,23774.0,203.646,203.8257,202.8511,203.0688,23774.0
2023-03-06 11:00:00,214.59,214.78,213.01,213.11,22682.0,203.0498,203.2296,201.5548,201.6494,22682.0
2023-03-06 11:30:00,213.2,214.29,213.2,214.2,23863.0,201.7346,202.766,201.7346,202.6808,23863.0
2023-03-06 12:00:00,214.18,214.56,214.06,214.09,10668.0,202.6619,203.0215,202.5483,202.5767,10668.0
2023-03-06 12:30:00,214.09,214.14,213.64,213.8,9354.0,202.5767,202.624,202.1509,202.3023,9354.0
2023-03-06 13:00:00,213.72,213.73,213.31,213.63,11649.0,202.2266,202.2361,201.8387,202.1415,11649.0
2023-03-06 13:30:00,213.63,214.3,213.61,214.16,33039.0,202.1415,202.7754,202.1225,202.643,33039.0
2023-03-06 14:00:00,214.17,214.17,213.65,213.84,34559.0,202.6524,202.6524,202.1604,202.3402,34559.0
2023-03-06 14:30:00,213.84,214.3,213.57,213.68,22420.0,202.3402,202.7754,202.0847,202.1888,22420.0
2023-03-06 15:00:00,213.69,214.27,213.69,213.99,24174.0,202.1982,202.7471,202.1982,202.4821,24174.0
2023-03-06 15:30:00,213.99,214.04,213.73,213.91,104562.0,202.4821,202.5294,202.2361,202.4064,104562.0
2023-03-07 09:30:00,213.33,215.53,213.33,214.4,60252.0,201.8576,203.9393,201.8576,202.8701,60252.0
2023-03-07 10:00:00,214.56,214.56,212.92,213.09,28674.0,203.0215,203.0215,201.4697,201.6305,28674.0
2023-03-07 10:30:00,213.09,213.65,212.89,213.03,29251.0,201.6305,202.1604,201.4413,201.5737,29251.0
2023-03-07 11:00:00,213.03,213.03,212.47,213.01,48448.0,201.5737,201.5737,201.0439,201.5548,48448.0
2023-03-07 11:30:00,213.06,213.23,212.9,213.0,20586.0,201.6021,201.763,201.4507,201.5454,20586.0
2023-03-07 12:00:00,213.0,213.79,212.9,213.28,48592.0,201.5454,202.2929,201.4507,201.8103,48592.0
2023-03-07 12:30:00,213.2,213.68,213.2,213.28,12570.0,201.7346,202.1888,201.7346,201.8103,12570.0
2023-03-07 13:00:00,213.19,213.5,213.15,213.22,18512.0,201.7251,202.0185,201.6873,201.7535,18512.0
2023-03-07 13:30:00,213.09,213.14,212.68,212.79,30767.0,201.6305,201.6778,201.2426,201.3466,30767.0
2023-03-07 14:00:00,212.83,212.86,212.16,212.23,22161.0,201.3845,201.4129,200.7505,200.8168,22161.0
2023-03-07 14:30:00,212.19,212.27,211.83,212.07,26042.0,200.7789,200.8546,200.4383,200.6654,26042.0
2023-03-07 15:00:00,212.03,212.39,212.03,212.05,16142.0,200.6275,200.9682,200.6275,200.6464,16142.0
2023-03-07 15:30:00,212.0,212.42,211.64,211.84,110463.0,200.5991,200.9965,200.2585,200.4477,110463.0
2023-03-08 09:30:00,212.16,212.74,210.35,210.91,45478.0,200.7505,201.2993,199.0379,199.5677,45478.0
2023-03-08 10:00:00,210.72,210.92,209.3,209.5,35029.0,199.388,199.5772,198.0443,198.2336,35029.0
2023-03-08 10:30:00,209.59,209.75,208.68,208.74,36121.0,198.3187,198.4701,197.4577,197.5144,36121.0
2023-03-08 11:00:00,208.8,208.83,208.21,208.77,35324.0,197.5712,197.5996,197.0129,197.5428,35324.0
2023-03-08 11:30:00,208.77,209.36,208.51,209.09,24134.0,197.5428,198.1011,197.2968,197.8456,24134.0
2023-03-08 12:00:00,209.15,209.19,208.38,208.45,28502.0,197.9024,197.9402,197.1738,197.24,28502.0
2023-03-08 12:30:00,208.45,208.55,208.01,208.13,26289.0,197.24,197.3347,196.8237,196.9373,26289.0
2023-03-08 13:00:00,208.07,208.2,206.87,206.87,19202.0,196.8805,197.0035,195.745,195.745,19202.0
2023-03-08 13:30:00,206.84,207.1,206.37,206.73,29751.0,195.7166,195.9626,195.2719,195.6125,29751.0
2023-03-08 14:00:00,206.77,207.02,206.56,207.02,32285.0,195.6504,195.8869,195.4517,195.8869,32285.0
2023-03-08 14:30:00,207.03,207.17,206.73,206.91,38008.0,195.8964,196.0289,195.6125,195.7829,38008.0
2023-03-08 15:00:00,206.89,207.08,206.59,206.75,66689.0,195.7639,195.9437,195.4801,195.6315,66689.0
2023-03-08 15:30:00,206.76,208.36,206.74,207.9,165068.0,195.6409,197.1549,195.622,196.7196,165068.0
2023-03-09 09:30:00,207.68,208.89,207.45,207.96,35496.0,197.6075,198.7588,197.3887,197.8739,35496.0
2023-03-09 10:00:00,207.84,208.03,207.13,207.35,29907.0,197.7597,197.9405,197.0842,197.2935,29907.0
2023-03-09 10:30:00,207.31,207.57,207.0,207.08,31501.0,197.2555,197.5028,196.9605,197.0366,31501.0
2023-03-09 11:00:00,207.14,207.2,206.32,206.55,69286.0,197.0937,197.1508,196.3135,196.5323,69286.0
2023-03-09 11:30:00,206.55,207.1,206.29,206.3,22622.0,196.5323,197.0556,196.2849,196.2944,22622.0
2023-03-09 12:00:00,206.32,206.72,206.09,206.72,26638.0,196.3135,196.6941,196.0946,196.6941,26638.0
2023-03-09 12:30:00,206.72,207.03,206.66,206.79,20469.0,196.6941,196.989,196.637,196.7607,20469.0
2023-03-09 13:00:00,206.83,207.03,206.41,206.59,24731.0,196.7987,196.989,196.3991,196.5704,24731.0
2023-03-09 13:30:00,206.54,207.45,206.54,207.2,39523.0,196.5228,197.3887,196.5228,197.1508,39523.0
2023-03-09 14:00:00,207.19,207.36,206.41,206.64,36581.0,197.1413,197.303,196.3991,196.6179,36581.0
2023-03-09 14:30:00,206.64,206.64,205.41,205.48,30644.0,196.6179,196.6179,195.4476,195.5142,30644.0
2023-03-09 15:00:00,205.43,205.53,204.48,204.88,50317.0,195.4666,195.5618,194.5627,194.9433,50317.0
2023-03-09 15:30:00,204.87,206.0,204.17,204.36,152995.0,194.9338,196.009,194.2677,194.4485,152995.0
2023-03-10 09:30:00,203.86,205.02,203.73,204.28,28619.0,193.9728,195.0765,193.8491,194.3724,28619.0
2023-03-10 10:00:00,204.35,204.74,203.97,204.24,22408.0,194.439,194.8101,194.0774,194.3343,22408.0
2023-03-10 10:30:00,204.36,205.3,204.09,205.18,38008.0,194.4485,195.3429,194.1916,195.2288,38008.0
2023-03-10 11:00:00,205.18,205.5,204.54,205.25,23405.0,195.2288,195.5332,194.6198,195.2954,23405.0
2023-03-10 11:30:00,205.35,205.79,204.57,204.62,38112.0,195.3905,195.8092,194.6483,194.6959,38112.0
2023-03-10 12:00:00,204.72,205.0,204.28,204.86,33407.0,194.7911,195.0575,194.3724,194.9243,33407.0
2023-03-10 12:30:00,204.93,205.56,204.78,205.17,33138.0,194.9909,195.5903,194.8482,195.2192,33138.0
2023-03-10 13:00:00,205.17,205.38,203.72,203.84,31633.0,195.2192,195.4191,193.8396,193.9537,31633.0
2023-03-10 13:30:00,203.84,204.0,203.26,203.76,37368.0,193.9537,194.106,193.4019,193.8776,37368.0
2023-03-10 14:00:00,203.76,204.74,203.74,203.84,33361.0,193.8776,194.8101,193.8586,193.9537,33361.0
2023-03-10 14:30:00,203.79,205.07,203.78,204.58,31774.0,193.9062,195.1241,193.8967,194.6579,31774.0
2023-03-10 15:00:00,204.66,204.66,203.72,203.93,31903.0,194.734,194.734,193.8396,194.0394,31903.0
2023-03-10 15:30:00,203.93,203.96,202.94,203.37,87129.0,194.0394,194.0679,193.0974,193.5065,87129.0
2023-03-13 09:30:00,200.97,202.83,200.18,201.78,38136.0,191.2229,192.9927,190.4713,191.9937,38136.0
2023-03-13 10:00:00,201.82,202.48,200.16,200.88,43020.0,192.0317,192.6597,190.4522,191.1373,43020.0
2023-03-13 10:30:00,200.88,202.3,200.35,202.09,28771.0,191.1373,192.4884,190.633,192.2886,28771.0
2023-03-13 11:00:00,202.0,202.8,201.32,201.8,33077.0,192.203,192.9642,191.556,192.0127,33077.0
2023-03-13 11:30:00,201.83,201.96,200.8,201.91,27572.0,192.0412,192.1649,191.0612,192.1174,27572.0
2023-03-13 12:00:00,201.97,202.55,201.32,201.75,22088.0,192.1744,192.7263,191.556,191.9651,22088.0
2023-03-13 12:30:00,201.78,201.79,200.84,200.89,20810.0,191.9937,192.0032,191.0992,191.1468,20810.0
2023-03-13 13:00:00,200.89,202.21,200.42,202.12,43992.0,191.1468,192.4028,190.6996,192.3172,43992.0
2023-03-13 13:30:00,202.15,202.9,201.59,202.6,23804.0,192.3457,193.0593,191.8129,192.7739,23804.0
2023-03-13 14:00:00,202.61,203.1,202.52,202.8,30722.0,192.7834,193.2496,192.6978,192.9642,30722.0
2023-03-13 14:30:00,202.91,203.21,202.26,202.8,28417.0,193.0689,193.3543,192.4504,192.9642,28417.0
2023-03-13 15:00:00,202.95,202.95,201.05,201.44,27195.0,193.1069,193.1069,191.2991,191.6701,27195.0
2023-03-13 15:30:00,201.44,202.26,201.26,201.29,191030.0,191.6701,192.4504,191.4989,191.5274,191030.0
2023-03-14 09:30:00,203.23,204.59,202.62,202.91,26959.0,193.3733,194.6674,192.7929,193.0689,26959.0
2023-03-14 10:00:00,202.71,203.56,202.6,203.26,30851.0,192.8786,193.6873,192.7739,193.4019,30851.0
2023-03-14 10:30:00,203.35,204.47,203.32,204.04,46213.0,193.4875,194.5532,193.459,194.144,46213.0
2023-03-14 11:00:00,204.09,204.57,203.67,203.8,28758.0,194.1916,194.6483,193.792,193.9157,28758.0
2023-03-14 11:30:00,203.87,203.97,203.34,203.34,13467.0,193.9823,194.0774,193.478,193.478,13467.0
2023-03-14 12:00:00,203.34,204.01,202.71,203.61,34268.0,193.478,194.1155,192.8786,193.7349,34268.0
2023-03-14 12:30:00,203.71,204.91,203.61,204.6,26385.0,193.8301,194.9719,193.7349,194.6769,26385.0
2023-03-14 13:00:00,204.59,204.79,202.84,202.91,27477.0,194.6674,194.8577,193.0022,193.0689,27477.0
2023-03-14 13:30:00,202.91,203.33,201.94,202.49,40401.0,193.0689,193.4685,192.1459,192.6692,40401.0
2023-03-14 14:00:00,202.56,203.01,202.38,202.89,29857.0,192.7358,193.164,192.5646,193.0498,29857.0
2023-03-14 14:30:00,202.9,203.78,202.77,203.17,33648.0,193.0593,193.8967,192.9356,193.3162,33648.0
2023-03-14 15:00:00,203.2,203.49,201.88,202.05,46753.0,193.3448,193.6207,192.0888,192.2506,46753.0
2023-03-14 15:30:00,201.97,202.62,201.45,202.6,220114.0,192.1744,192.7929,191.6797,192.7739,220114.0
2023-03-15 09:30:00,200.48,200.74,197.09,197.66,49999.0,190.7567,191.0041,187.5311,188.0735,49999.0
2023-03-15 10:00:00,197.72,200.18,197.72,199.51,35691.0,188.1306,190.4713,188.1306,189.8338,35691.0
2023-03-15 10:30:00,199.56,199.89,198.7,198.91,38399.0,189.8813,190.1953,189.063,189.2629,38399.0
2023-03-15 11:00:00,198.71,200.06,198.32,199.97,55595.0,189.0726,190.3571,188.7015,190.2714,55595.0
2023-03-15 11:30:00,199.85,200.03,198.1,198.48,65818.0,190.1573,190.3285,188.4921,188.8537,65818.0
2023-03-15 12:00:00,198.41,198.89,197.83,198.14,38008.0,188.7871,189.2438,188.2352,188.5302,38008.0
2023-03-15 12:30:00,198.2,198.59,197.79,197.99,26224.0,188.5873,188.9584,188.1972,188.3875,26224.0
2023-03-15 13:00:00,198.03,198.64,197.7,198.55,20350.0,188.4255,189.0059,188.1115,188.9203,20350.0
2023-03-15 13:30:00,198.5,198.5,197.61,198.31,21725.0,188.8727,188.8727,188.0259,188.692,21725.0
2023-03-15 14:00:00,198.38,200.19,198.25,199.84,22367.0,188.7586,190.4808,188.6349,190.1477,22367.0
2023-03-15 14:30:00,200.0,200.0,199.02,199.49,18971.0,190.3,190.3,189.3675,189.8147,18971.0
2023-03-15 15:00:00,199.51,200.08,199.2,199.9,29729.0,189.8338,190.3761,189.5388,190.2048,29729.0
2023-03-15 15:30:00,199.94,200.91,199.45,200.84,101685.0,190.2429,191.1659,189.7767,191.0992,101685.0
2023-03-16 09:30:00,200.4,201.37,199.43,200.71,25772.0,190.6806,191.6035,189.7576,190.9756,25772.0
2023-03-16 10:00:00,200.73,200.85,199.47,200.32,78507.0,190.9946,191.1088,189.7957,190.6045,78507.0
2023-03-16 10:30:00,200.38,202.83,200.36,202.83,25724.0,190.6616,192.9927,190.6425,192.9927,25724.0
2023-03-16 11:00:00,202.82,204.03,202.43,203.86,33944.0,192.9832,194.1345,192.6121,193.9728,33944.0
2023-03-16 11:30:00,203.76,203.83,202.96,202.99,37499.0,193.8776,193.9442,193.1164,193.145,37499.0
2023-03-16 12:00:00,203.03,203.13,202.14,202.69,36200.0,193.183,193.2782,192.3362,192.8595,36200.0
2023-03-16 12:30:00,202.72,203.39,202.24,203.2,31995.0,192.8881,193.5256,192.4313,193.3448,31995.0
2023-03-16 13:00:00,203.2,203.59,202.73,202.83,25805.0,193.3448,193.7159,192.8976,192.9927,25805.0
2023-03-16 13:30:00,202.83,203.03,202.3,202.7,23617.0,192.9927,193.183,192.4884,192.869,23617.0
2023-03-16 14:00:00,202.71,202.81,201.65,201.89,22197.0,192.8786,192.9737,191.87,192.0983,22197.0
2023-03-16 14:30:00,201.86,202.35,201.38,202.28,17157.0,192.0698,192.536,191.6131,192.4694,17157.0
2023-03-16 15:00:00,202.37,202.68,202.15,202.5,18218.0,192.555,192.85,192.3457,192.6787,18218.0
2023-03-16 15:30:00,202.53,203.11,201.92,202.27,118879.0,192.7073,193.2592,192.1269,192.4599,118879.0
2023-03-17 09:30:00,201.39,201.39,198.78,199.01,175271.0,191.6226,191.6226,189.1392,189.358,175271.0
2023-03-17 10:00:00,199.23,199.78,197.83,198.01,55646.0,189.5673,190.0907,188.2352,188.4065,55646.0
2023-03-17 10:30:00,198.01,198.07,197.08,197.11,43244.0,188.4065,188.4636,187.5216,187.5502,43244.0
2023-03-17 11:00:00,197.09,197.27,196.21,196.56,40995.0,187.5311,187.7024,186.6938,187.0268,40995.0
2023-03-17 11:30:00,196.57,197.46,196.56,196.87,39731.0,187.0363,187.8832,187.0268,187.3218,39731.0
2023-03-17 12:00:00,196.88,197.01,196.46,196.92,28275.0,187.3313,187.455,186.9317,187.3694,28275.0
2023-03-17 12:30:00,196.96,197.42,196.27,196.34,31883.0,187.4074,187.8451,186.7509,186.8175,31883.0
2023-03-17 13:00:00,196.31,196.34,195.75,195.97,45290.0,186.789,186.8175,186.2561,186.4654,45290.0
2023-03-17 13:30:00,195.92,196.11,195.5,195.89,32418.0,186.4179,186.5987,186.0182,186.3893,32418.0
2023-03-17 14:00:00,195.95,196.09,195.06,195.16,30481.0,186.4464,186.5796,185.5996,185.6947,30481.0
2023-03-17 14:30:00,195.12,195.85,195.11,195.29,48361.0,185.6567,186.3513,185.6472,185.8184,48361.0
2023-03-17 15:00:00,195.34,195.53,194.97,195.05,47986.0,185.866,186.0468,185.5139,185.5901,47986.0
2023-03-17 15:30:00,195.05,195.4,194.24,195.28,240457.0,185.5901,185.9231,184.8193,185.8089,240457.0
2023-03-20 09:30:00,196.55,198.39,195.6,198.0,47492.0,187.0173,188.7681,186.1134,188.397,47492.0
2023-03-20 10:00:00,198.09,198.21,197.09,197.69,17556.0,188.4826,188.5968,187.5311,188.102,17556.0
2023-03-20 10:30:00,197.74,198.25,197.56,198.14,30695.0,188.1496,188.6349,187.9783,188.5302,30695.0
2023-03-20 11:00:00,198.12,198.46,197.29,197.63,16789.0,188.5112,188.8347,187.7214,188.0449,16789.0
2023-03-20 11:30:00,197.63,197.64,196.67,196.67,23179.0,188.0449,188.0544,187.1315,187.1315,23179.0
2023-03-20 12:00:00,196.7,196.79,196.13,196.65,16950.0,187.16,187.2457,186.6177,187.1125,16950.0
2023-03-20 12:30:00,196.67,196.73,196.28,196.51,15314.0,187.1315,187.1886,186.7604,186.9793,15314.0
2023-03-20 13:00:00,196.56,197.12,196.53,196.87,14519.0,187.0268,187.5597,186.9983,187.3218,14519.0
2023-03-20 13:30:00,196.89,196.96,196.04,196.18,14761.0,187.3408,187.4074,186.532,186.6653,14761.0
2023-03-20 14:00:00,196.14,196.25,195.79,195.79,41654.0,186.6272,186.7319,186.2942,186.2942,41654.0
2023-03-20 14:30:00,195.8,196.3,195.41,196.12,48767.0,186.3037,186.7794,185.9326,186.6082,48767.0
2023-03-20 15:00:00,196.04,197.55,195.98,197.54,45832.0,186.532,187.9688,186.475,187.9593,45832.0
2023-03-20 15:30:00,197.5,197.65,196.84,197.04,114961.0,187.9212,188.064,187.2932,187.4835,114961.0
2023-03-21 09:30:00,198.93,199.0,197.54,198.28,32694.0,189.2819,189.3485,187.9593,188.6634,32694.0
2023-03-21 10:00:00,198.31,198.87,198.11,198.53,24281.0,188.692,189.2248,188.5017,188.9013,24281.0
2023-03-21 10:30:00,198.55,199.09,198.41,198.5,20176.0,188.9203,189.4341,188.7871,188.8727,20176.0
2023-03-21 11:00:00,198.5,198.63,198.17,198.36,18672.0,188.8727,188.9964,188.5587,188.7395,18672.0
2023-03-21 11:30:00,198.43,198.51,197.51,198.07,28524.0,188.8061,188.8823,187.9308,188.4636,28524.0
2023-03-21 12:00:00,198.02,198.2,197.77,197.86,19197.0,188.416,188.5873,188.1781,188.2638,19197.0
2023-03-21 12:30:00,197.97,198.18,197.67,197.72,20893.0,188.3684,188.5683,188.083,188.1306,20893.0
2023-03-21 13:00:00,197.67,197.95,197.29,197.55,21006.0,188.083,188.3494,187.7214,187.9688,21006.0
2023-03-21 13:30:00,197.59,197.7,196.55,196.56,21026.0,188.0069,188.1115,187.0173,187.0268,21026.0
2023-03-21 14:00:00,196.58,197.21,196.58,197.13,25941.0,187.0459,187.6453,187.0459,187.5692,25941.0
2023-03-21 14:30:00,197.15,197.19,196.6,196.73,49208.0,187.5882,187.6263,187.0649,187.1886,49208.0
2023-03-21 15:00:00,196.7,197.31,196.63,196.94,53776.0,187.16,187.7405,187.0934,187.3884,53776.0
2023-03-21 15:30:00,196.99,197.79,196.96,197.79,177049.0,187.436,188.1972,187.4074,188.1972,177049.0
2023-03-22 09:30:00,197.66,197.66,196.34,196.84,21377.0,188.0735,188.0735,186.8175,187.2932,21377.0
2023-03-22 10:00:00,196.78,197.1,196.41,196.67,23767.0,187.2362,187.5406,186.8841,187.1315,23767.0
2023-03-22 10:30:00,196.54,196.58,196.03,196.18,30794.0,187.0078,187.0459,186.5225,186.6653,30794.0
2023-03-22 11:00:00,196.2,196.37,195.68,196.01,34123.0,186.6843,186.846,186.1895,186.5035,34123.0
2023-03-22 11:30:00,195.98,196.24,195.49,195.74,36285.0,186.475,186.7223,186.0087,186.2466,36285.0
2023-03-22 12:00:00,195.72,195.9,195.48,195.84,27469.0,186.2276,186.3988,185.9992,186.3417,27469.0
2023-03-22 12:30:00,195.77,195.8,195.15,195.31,52191.0,186.2751,186.3037,185.6852,185.8375,52191.0
2023-03-22 13:00:00,195.32,195.32,194.91,195.09,26539.0,185.847,185.847,185.4569,185.6281,26539.0
2023-03-22 13:30:00,195.07,195.2,194.71,195.04,40729.0,185.6091,185.7328,185.2666,185.5805,40729.0
2023-03-22 14:00:00,195.16,195.9,194.81,194.91,63711.0,185.6947,186.3988,185.3617,185.4569,63711.0
2023-03-22 14:30:00,194.97,195.54,194.09,194.43,99508.0,185.5139,186.0563,184.6766,185.0001,99508.0
2023-03-22 15:00:00,194.35,194.76,193.05,194.72,85765.0,184.924,185.3141,183.6871,185.2761,85765.0
2023-03-22 15:30:00,194.67,194.73,192.06,192.17,212819.0,185.2285,185.2856,182.7451,182.8497,212819.0
2023-03-23 09:30:00,192.32,193.35,192.09,192.27,57313.0,182.9925,183.9725,182.7736,182.9449,57313.0
2023-03-23 10:00:00,192.24,192.84,192.11,192.78,38314.0,182.9163,183.4872,182.7927,183.4302,38314.0
2023-03-23 10:30:00,192.74,193.38,192.33,192.87,86420.0,183.3921,184.0011,183.002,183.5158,86420.0
2023-03-23 11:00:00,192.86,193.31,192.47,192.61,62059.0,183.5063,183.9345,183.1352,183.2684,62059.0
2023-03-23 11:30:00,192.75,193.07,192.36,192.74,23184.0,183.4016,183.7061,183.0305,183.3921,23184.0
2023-03-23 12:00:00,192.73,192.96,192.45,192.5,24329.0,183.3826,183.6014,183.1162,183.1637,24329.0
2023-03-23 12:30:00,192.58,192.9,192.46,192.51,32707.0,183.2399,183.5443,183.1257,183.1733,32707.0
2023-03-23 13:00:00,192.45,192.56,191.8,192.14,22621.0,183.1162,183.2208,182.4977,182.8212,22621.0
2023-03-23 13:30:00,192.01,192.4,191.9,192.0,21940.0,182.6975,183.0686,182.5928,182.688,21940.0
2023-03-23 14:00:00,192.05,192.54,191.49,191.5,29919.0,182.7356,183.2018,182.2027,182.2122,29919.0
2023-03-23 14:30:00,191.39,191.65,190.56,191.0,66882.0,182.1076,182.355,181.3178,181.7365,66882.0
2023-03-23 15:00:00,191.11,191.83,190.32,190.54,77135.0,181.8412,182.5262,181.0895,181.2988,77135.0
2023-03-23 15:30:00,190.51,191.43,190.33,190.87,309373.0,181.2703,182.1456,181.099,181.6128,309373.0
2023-03-24 09:30:00,190.79,191.06,189.86,190.38,57589.0,181.5367,181.7936,180.6518,181.1466,57589.0
2023-03-24 10:00:00,190.53,191.17,190.01,190.75,43408.0,181.2893,181.8982,180.7945,181.4986,43408.0
2023-03-24 10:30:00,190.83,190.97,190.03,190.59,38345.0,181.5747,181.7079,180.8135,181.3464,38345.0
2023-03-24 11:00:00,190.51,190.92,190.17,190.55,69010.0,181.2703,181.6604,180.9467,181.3083,69010.0
2023-03-24 11:30:00,190.56,191.65,190.32,191.59,56039.0,181.3178,182.355,181.0895,182.2979,56039.0
2023-03-24 12:00:00,191.59,191.79,191.24,191.41,117831.0,182.2979,182.4882,181.9648,182.1266,117831.0
2023-03-24 12:30:00,191.41,192.52,191.29,192.26,89069.0,182.1266,183.1828,182.0124,182.9354,89069.0
2023-03-24 13:00:00,192.26,193.0,192.0,192.65,62086.0,182.9354,183.6395,182.688,183.3065,62086.0
2023-03-24 13:30:00,192.7,192.74,192.06,192.29,51030.0,183.354,183.3921,182.7451,182.9639,51030.0
2023-03-24 14:00:00,192.32,192.55,192.09,192.41,58431.0,182.9925,183.2113,182.7736,183.0781,58431.0
2023-03-24 14:30:00,192.37,192.95,192.32,192.57,73287.0,183.04,183.5919,182.9925,183.2303,73287.0
2023-03-24 15:00:00,192.61,192.77,192.14,192.73,91164.0,183.2684,183.4206,182.8212,183.3826,91164.0
2023-03-24 15:30:00,192.72,193.19,192.61,193.16,166196.0,183.3731,183.8203,183.2684,183.7917,166196.0
2023-03-27 09:30:00,195.1,195.89,193.1,193.31,48362.0,185.6376,186.3893,183.7346,183.9345,48362.0
2023-03-27 10:00:00,193.37,193.57,192.77,193.11,48929.0,183.9915,184.1818,183.4206,183.7442,48929.0
2023-03-27 10:30:00,192.91,192.91,192.46,192.66,34088.0,183.5539,183.5539,183.1257,183.316,34088.0
2023-03-27 11:00:00,192.64,193.29,192.6,193.09,49656.0,183.2969,183.9154,183.2589,183.7251,49656.0
2023-03-27 11:30:00,193.09,193.71,193.0,193.35,42607.0,183.7251,184.3151,183.6395,183.9725,42607.0
2023-03-27 12:00:00,193.28,193.52,192.99,193.06,44218.0,183.9059,184.1343,183.63,183.6966,44218.0
2023-03-27 12:30:00,193.11,193.88,192.96,193.78,54389.0,183.7442,184.4768,183.6014,184.3817,54389.0
2023-03-27 13:00:00,193.81,194.12,193.45,193.78,32494.0,184.4102,184.7052,184.0677,184.3817,32494.0
2023-03-27 13:30:00,193.82,194.24,193.63,194.0,56034.0,184.4197,184.8193,184.2389,184.591,56034.0
2023-03-27 14:00:00,194.07,194.5,194.06,194.44,41473.0,184.6576,185.0667,184.6481,185.0096,41473.0
2023-03-27 14:30:00,194.46,194.9,194.46,194.77,37026.0,185.0287,185.4473,185.0287,185.3236,37026.0
2023-03-27 15:00:00,194.8,195.12,194.42,194.78,94823.0,185.3522,185.6567,184.9906,185.3332,94823.0
2023-03-27 15:30:00,194.77,194.82,194.12,194.59,151139.0,185.3236,185.3712,184.7052,185.1524,151139.0
2023-03-28 09:30:00,194.17,195.01,193.77,193.9,63263.0,184.7527,185.552,184.3721,184.4958,63263.0
2023-03-28 10:00:00,193.88,194.55,193.6,193.71,93308.0,184.4768,185.1143,184.2104,184.3151,93308.0
2023-03-28 10:30:00,193.72,194.0,193.05,193.37,58751.0,184.3246,184.591,183.6871,183.9915,58751.0
2023-03-28 11:00:00,193.43,193.57,192.93,193.21,33367.0,184.0486,184.1818,183.5729,183.8393,33367.0
2023-03-28 11:30:00,193.33,193.98,193.07,193.98,51037.0,183.9535,184.572,183.7061,184.572,51037.0
2023-03-28 12:00:00,193.98,194.02,193.18,193.3,29161.0,184.572,184.61,183.8108,183.9249,29161.0
2023-03-28 12:30:00,193.29,193.34,192.52,192.58,34941.0,183.9154,183.963,183.1828,183.2399,34941.0
2023-03-28 13:00:00,192.64,192.64,191.97,192.03,28090.0,183.2969,183.2969,182.6594,182.7165,28090.0
2023-03-28 13:30:00,191.99,192.28,191.51,191.59,60987.0,182.6785,182.9544,182.2218,182.2979,60987.0
2023-03-28 14:00:00,191.56,192.36,191.41,192.18,30867.0,182.2693,183.0305,182.1266,182.8593,30867.0
2023-03-28 14:30:00,192.16,192.35,191.78,192.11,25352.0,182.8402,183.021,182.4787,182.7927,25352.0
2023-03-28 15:00:00,192.13,192.38,191.85,191.85,32716.0,182.8117,183.0496,182.5453,182.5453,32716.0
2023-03-28 15:30:00,191.88,192.21,191.72,191.95,152499.0,182.5738,182.8878,182.4216,182.6404,152499.0
2023-03-29 09:30:00,193.0,193.88,192.36,193.28,48936.0,183.6395,184.4768,183.0305,183.9059,48936.0
2023-03-29 10:00:00,193.2,193.58,192.88,193.2,20184.0,183.8298,184.1914,183.5253,183.8298,20184.0
2023-03-29 10:30:00,193.17,193.32,192.88,193.12,29022.0,183.8012,183.944,183.5253,183.7537,29022.0
2023-03-29 11:00:00,193.09,193.37,192.96,192.96,20268.0,183.7251,183.9915,183.6014,183.6014,20268.0
2023-03-29 11:30:00,193.0,193.27,192.81,193.2,28050.0,183.6395,183.8964,183.4587,183.8298,28050.0
2023-03-29 12:00:00,193.3,193.74,193.18,193.72,24556.0,183.9249,184.3436,183.8108,184.3246,24556.0
2023-03-29 12:30:00,193.6,193.64,193.28,193.51,14542.0,184.2104,184.2484,183.9059,184.1248,14542.0
2023-03-29 13:00:00,193.47,193.83,193.42,193.71,9541.0,184.0867,184.4292,184.0391,184.3151,9541.0
2023-03-29 13:30:00,193.72,193.79,193.31,193.47,17907.0,184.3246,184.3912,183.9345,184.0867,17907.0
2023-03-29 14:00:00,193.43,193.67,193.33,193.46,20243.0,184.0486,184.277,183.9535,184.0772,20243.0
2023-03-29 14:30:00,193.46,194.33,193.45,194.32,27248.0,184.0772,184.905,184.0677,184.8955,27248.0
2023-03-29 15:00:00,194.34,194.44,193.87,193.94,43973.0,184.9145,185.0096,184.4673,184.5339,43973.0
2023-03-29 15:30:00,193.93,194.7,193.88,194.69,217108.0,184.5244,185.257,184.4768,185.2475,217108.0
2023-03-30 09:30:00,195.05,196.04,194.58,195.19,38178.0,185.5901,186.532,185.1429,185.7233,38178.0
2023-03-30 10:00:00,195.15,195.18,194.38,194.77,31302.0,185.6852,185.7138,184.9526,185.3236,31302.0
2023-03-30 10:30:00,194.83,194.97,194.52,194.63,39468.0,185.3807,185.5139,185.0858,185.1904,39468.0
2023-03-30 11:00:00,194.65,195.06,194.51,194.68,17199.0,185.2095,185.5996,185.0763,185.238,17199.0
2023-03-30 11:30:00,194.69,194.73,194.08,194.56,23802.0,185.2475,185.2856,184.6671,185.1238,23802.0
2023-03-30 12:00:00,194.64,194.66,193.96,194.3,42253.0,185.1999,185.219,184.5529,184.8764,42253.0
2023-03-30 12:30:00,194.24,194.3,193.78,194.01,16838.0,184.8193,184.8764,184.3817,184.6005,16838.0
2023-03-30 13:00:00,194.01,194.12,193.84,194.08,30863.0,184.6005,184.7052,184.4387,184.6671,30863.0
2023-03-30 13:30:00,194.06,194.11,193.85,193.93,23950.0,184.6481,184.6957,184.4483,184.5244,23950.0
2023-03-30 14:00:00,193.94,194.32,193.92,194.31,31327.0,184.5339,184.8955,184.5149,184.886,31327.0
2023-03-30 14:30:00,194.28,194.71,194.23,194.45,35985.0,184.8574,185.2666,184.8098,185.0192,35985.0
2023-03-30 15:00:00,194.45,194.57,194.25,194.43,43526.0,185.0192,185.1333,184.8289,185.0001,43526.0
2023-03-30 15:30:00,194.52,194.77,194.25,194.72,106929.0,185.0858,185.3236,184.8289,185.2761,106929.0
2023-03-31 09:30:00,196.09,196.46,194.55,195.61,32244.0,186.5796,186.9317,185.1143,186.1229,32244.0
2023-03-31 10:00:00,195.64,195.64,194.76,195.13,11208.0,186.1514,186.1514,185.3141,185.6662,11208.0
2023-03-31 10:30:00,195.14,195.55,195.02,195.49,12040.0,185.6757,186.0658,185.5615,186.0087,12040.0
2023-03-31 11:00:00,195.44,196.1,195.35,196.06,15438.0,185.9611,186.5891,185.8755,186.5511,15438.0
2023-03-31 11:30:00,196.06,196.06,195.49,195.66,22354.0,186.5511,186.5511,186.0087,186.1705,22354.0
2023-03-31 12:00:00,195.72,195.99,195.69,195.78,15282.0,186.2276,186.4845,186.199,186.2847,15282.0
2023-03-31 12:30:00,195.8,195.81,195.26,195.43,13644.0,186.3037,186.3132,185.7899,185.9516,13644.0
2023-03-31 13:00:00,195.38,195.57,195.15,195.26,15148.0,185.9041,186.0848,185.6852,185.7899,15148.0
2023-03-31 13:30:00,195.29,195.33,195.01,195.25,11473.0,185.8184,185.8565,185.552,185.7804,11473.0
2023-03-31 14:00:00,195.31,195.53,195.21,195.21,11417.0,185.8375,186.0468,185.7423,185.7423,11417.0
2023-03-31 14:30:00,195.21,195.41,195.14,195.31,9122.0,185.7423,185.9326,185.6757,185.8375,9122.0
2023-03-31 15:00:00,195.33,195.86,195.33,195.58,31465.0,185.8565,186.3608,185.8565,186.0944,31465.0
2023-03-31 15:30:00,195.58,196.42,195.25,196.3,139781.0,186.0944,186.8936,185.7804,186.7794,139781.0
2023-04-03 09:30:00,196.88,199.21,196.12,199.13,39094.0,187.3313,189.5483,186.6082,189.4722,39094.0
2023-04-03 10:00:00,198.87,199.81,198.87,199.63,19974.0,189.2248,190.1192,189.2248,189.9479,19974.0
2023-04-03 10:30:00,199.63,199.75,198.65,198.71,16313.0,189.9479,190.0621,189.0155,189.0726,16313.0
2023-04-03 11:00:00,198.56,199.0,198.34,198.74,13783.0,188.9298,189.3485,188.7205,189.1011,13783.0
2023-04-03 11:30:00,198.73,199.11,198.64,199.1,20383.0,189.0916,189.4532,189.0059,189.4436,20383.0
2023-04-03 12:00:00,199.04,199.26,198.9,199.16,11442.0,189.3865,189.5959,189.2533,189.5007,11442.0
2023-04-03 12:30:00,199.15,199.19,198.63,198.67,6541.0,189.4912,189.5293,188.9964,189.0345,6541.0
2023-04-03 13:00:00,198.66,199.41,198.66,199.3,19445.0,189.025,189.7386,189.025,189.6339,19445.0
2023-04-03 13:30:00,199.31,199.45,199.03,199.1,20684.0,189.6435,189.7767,189.377,189.4436,20684.0
2023-04-03 14:00:00,199.12,199.77,199.06,199.71,12324.0,189.4627,190.0811,189.4056,190.0241,12324.0
2023-04-03 14:30:00,199.74,200.06,199.61,199.81,23937.0,190.0526,190.3571,189.9289,190.1192,23937.0
2023-04-03 15:00:00,199.78,200.14,199.66,199.82,53117.0,190.0907,190.4332,189.9765,190.1287,53117.0
2023-04-03 15:30:00,199.84,199.89,198.85,198.94,122139.0,190.1477,190.1953,189.2058,189.2914,122139.0
2023-04-04 09:30:00,198.55,199.25,197.99,198.23,29404.0,188.9203,189.5864,188.3875,188.6158,29404.0
2023-04-04 10:00:00,198.41,198.41,197.24,197.24,29916.0,188.7871,188.7871,187.6738,187.6738,29916.0
2023-04-04 10:30:00,197.23,197.45,196.55,197.01,28550.0,187.6643,187.8737,187.0173,187.455,28550.0
2023-04-04 11:00:00,197.08,197.12,196.33,196.5,44311.0,187.5216,187.5597,186.808,186.9697,44311.0
2023-04-04 11:30:00,196.43,196.56,196.07,196.2,20955.0,186.9031,187.0268,186.5606,186.6843,20955.0
2023-04-04 12:00:00,196.23,196.56,196.12,196.55,23444.0,186.7128,187.0268,186.6082,187.0173,23444.0
2023-04-04 12:30:00,196.61,197.18,196.48,196.81,30387.0,187.0744,187.6168,186.9507,187.2647,30387.0
2023-04-04 13:00:00,196.81,197.16,196.75,197.01,17635.0,187.2647,187.5977,187.2076,187.455,17635.0
2023-04-04 13:30:00,197.1,197.13,196.08,196.08,40709.0,187.5406,187.5692,186.5701,186.5701,40709.0
2023-04-04 14:00:00,196.06,196.61,195.91,196.51,32404.0,186.5511,187.0744,186.4084,186.9793,32404.0
2023-04-04 14:30:00,196.52,197.13,196.42,196.86,30053.0,186.9888,187.5692,186.8936,187.3123,30053.0
2023-04-04 15:00:00,196.87,197.38,196.69,197.11,66163.0,187.3218,187.8071,187.1505,187.5502,66163.0
2023-04-04 15:30:00,197.17,197.36,196.8,197.11,175632.0,187.6072,187.788,187.2552,187.5502,175632.0
2023-04-05 09:30:00,196.85,198.07,196.69,197.91,17587.0,187.3028,188.4636,187.1505,188.3114,17587.0
2023-04-05 10:00:00,197.84,198.03,197.16,197.17,16963.0,188.2447,188.4255,187.5977,187.6072,16963.0
2023-04-05 10:30:00,197.17,197.96,197.11,197.76,17087.0,187.6072,188.3589,187.5502,188.1686,17087.0
2023-04-05 11:00:00,197.74,198.25,197.4,197.45,41432.0,188.1496,188.6349,187.8261,187.8737,41432.0
2023-04-05 11:30:00,197.41,197.82,197.4,197.62,15049.0,187.8356,188.2257,187.8261,188.0354,15049.0
2023-04-05 12:00:00,197.64,197.66,196.97,197.22,29778.0,188.0544,188.0735,187.4169,187.6548,29778.0
2023-04-05 12:30:00,197.19,197.48,197.07,197.14,10096.0,187.6263,187.9022,187.5121,187.5787,10096.0
2023-04-05 13:00:00,197.16,197.56,197.06,197.54,19521.0,187.5977,187.9783,187.5026,187.9593,19521.0
2023-04-05 13:30:00,197.56,197.56,197.17,197.45,11687.0,187.9783,187.9783,187.6072,187.8737,11687.0
2023-04-05 14:00:00,197.52,197.77,197.28,197.77,31014.0,187.9403,188.1781,187.7119,188.1781,31014.0
2023-04-05 14:30:00,197.79,198.27,197.65,198.19,42642.0,188.1972,188.6539,188.064,188.5778,42642.0
2023-04-05 15:00:00,198.16,198.35,198.0,198.33,24950.0,188.5492,188.73,188.397,188.711,24950.0
2023-04-05 15:30:00,198.29,198.46,197.38,197.39,123198.0,188.6729,188.8347,187.8071,187.8166,123198.0
2023-04-06 09:30:00,198.22,199.65,197.78,198.53,77049.0,188.6063,189.967,188.1877,188.9013,77049.0
2023-04-06 10:00:00,198.58,198.98,197.69,198.13,84477.0,188.9489,189.3295,188.102,188.5207,84477.0
2023-04-06 10:30:00,198.05,198.25,197.19,197.39,20328.0,188.4446,188.6349,187.6263,187.8166,20328.0
2023-04-06 11:00:00,197.43,197.44,195.77,196.3,55946.0,187.8546,187.8641,186.2751,186.7794,55946.0
2023-04-06 11:30:00,196.42,196.92,196.14,196.65,19130.0,186.8936,187.3694,186.6272,187.1125,19130.0
2023-04-06 12:00:00,196.7,197.2,196.55,197.14,18120.0,187.16,187.6358,187.0173,187.5787,18120.0
2023-04-06 12:30:00,197.16,197.57,197.09,197.37,17005.0,187.5977,187.9878,187.5311,187.7975,17005.0
2023-04-06 13:00:00,197.35,197.55,196.99,196.99,21619.0,187.7785,187.9688,187.436,187.436,21619.0
2023-04-06 13:30:00,196.99,197.15,196.79,196.9,14130.0,187.436,187.5882,187.2457,187.3503,14130.0
2023-04-06 14:00:00,196.84,197.09,196.75,197.09,29630.0,187.2932,187.5311,187.2076,187.5311,29630.0
2023-04-06 14:30:00,197.03,197.15,196.82,196.93,20959.0,187.474,187.5882,187.2742,187.3789,20959.0
2023-04-06 15:00:00,197.02,197.12,196.52,196.6,23919.0,187.4645,187.5597,186.9888,187.0649,23919.0
2023-04-06 15:30:00,196.62,197.05,196.61,196.96,101103.0,187.0839,187.4931,187.0744,187.4074,101103.0
2023-04-10 09:30:00,196.66,198.57,196.48,198.02,25985.0,187.122,188.9393,186.9507,188.416,25985.0
2023-04-10 10:00:00,198.08,198.9,198.07,198.6,18779.0,188.4731,189.2533,188.4636,188.9679,18779.0
2023-04-10 10:30:00,198.92,199.48,198.58,198.71,22865.0,189.2724,189.8052,188.9489,189.0726,22865.0
2023-04-10 11:00:00,198.52,199.26,198.47,199.26,17691.0,188.8918,189.5959,188.8442,189.5959,17691.0
2023-04-10 11:30:00,199.16,199.75,199.11,199.34,30616.0,189.5007,190.0621,189.4532,189.672,30616.0
2023-04-10 12:00:00,199.39,199.39,198.97,199.23,10092.0,189.7196,189.7196,189.3199,189.5673,10092.0
2023-04-10 12:30:00,199.23,199.63,199.06,199.22,11868.0,189.5673,189.9479,189.4056,189.5578,11868.0
2023-04-10 13:00:00,199.36,199.58,198.96,198.96,15075.0,189.691,189.9004,189.3104,189.3104,15075.0
2023-04-10 13:30:00,198.9,199.19,198.82,198.96,12915.0,189.2533,189.5293,189.1772,189.3104,12915.0
2023-04-10 14:00:00,198.99,199.1,198.57,198.64,15865.0,189.339,189.4436,188.9393,189.0059,15865.0
2023-04-10 14:30:00,198.69,198.79,198.49,198.65,13829.0,189.0535,189.1487,188.8632,189.0155,13829.0
2023-04-10 15:00:00,198.7,199.02,198.64,198.94,27518.0,189.063,189.3675,189.0059,189.2914,27518.0
2023-04-10 15:30:00,198.88,199.23,198.58,199.23,73438.0,189.2343,189.5673,188.9489,189.5673,73438.0
2023-04-11 09:30:00,199.45,199.61,197.7,198.66,42561.0,189.7767,189.9289,188.1115,189.025,42561.0
2023-04-11 10:00:00,198.67,199.43,198.51,199.13,15514.0,189.0345,189.7576,188.8823,189.4722,15514.0
2023-04-11 10:30:00,199.22,199.31,198.55,199.25,11286.0,189.5578,189.6435,188.9203,189.5864,11286.0
2023-04-11 11:00:00,199.3,199.51,199.09,199.46,10863.0,189.6339,189.8338,189.4341,189.7862,10863.0
2023-04-11 11:30:00,199.39,199.55,199.14,199.18,23885.0,189.7196,189.8718,189.4817,189.5198,23885.0
2023-04-11 12:00:00,199.22,199.39,198.89,199.29,25669.0,189.5578,189.7196,189.2438,189.6244,25669.0
2023-04-11 12:30:00,199.38,199.78,199.14,199.77,12339.0,189.7101,190.0907,189.4817,190.0811,12339.0
2023-04-11 13:00:00,199.78,200.17,199.58,199.59,22136.0,190.0907,190.4617,189.9004,189.9099,22136.0
2023-04-11 13:30:00,199.63,199.96,199.36,199.96,37344.0,189.9479,190.2619,189.691,190.2619,37344.0
2023-04-11 14:00:00,199.92,200.75,199.91,200.25,52913.0,190.2239,191.0136,190.2144,190.5379,52913.0
2023-04-11 14:30:00,200.26,200.37,199.8,199.84,20018.0,190.5474,190.652,190.1097,190.1477,20018.0
2023-04-11 15:00:00,199.82,199.84,199.32,199.44,26127.0,190.1287,190.1477,189.653,189.7671,26127.0
2023-04-11 15:30:00,199.43,199.73,198.67,198.89,129423.0,189.7576,190.0431,189.0345,189.2438,129423.0
2023-04-12 09:30:00,198.93,200.36,198.93,199.87,15611.0,189.2819,190.6425,189.2819,190.1763,15611.0
2023-04-12 10:00:00,199.72,199.79,199.07,199.21,15168.0,190.0336,190.1002,189.4151,189.5483,15168.0
2023-04-12 10:30:00,199.13,199.14,198.34,198.68,10607.0,189.4722,189.4817,188.7205,189.044,10607.0
2023-04-12 11:00:00,198.72,199.13,198.23,199.09,10488.0,189.0821,189.4722,188.6158,189.4341,10488.0
2023-04-12 11:30:00,199.09,199.5,198.85,199.35,11578.0,189.4341,189.8242,189.2058,189.6815,11578.0
2023-04-12 12:00:00,199.4,199.5,198.88,198.91,10467.0,189.7291,189.8242,189.2343,189.2629,10467.0
2023-04-12 12:30:00,198.99,199.45,198.98,199.28,8789.0,189.339,189.7767,189.3295,189.6149,8789.0
2023-04-12 13:00:00,199.41,200.04,199.39,200.01,16517.0,189.7386,190.338,189.7196,190.3095,16517.0
2023-04-12 13:30:00,200.14,200.35,200.02,200.35,9502.0,190.4332,190.633,190.319,190.633,9502.0
2023-04-12 14:00:00,200.39,200.48,199.55,199.55,17358.0,190.6711,190.7567,189.8718,189.8718,17358.0
2023-04-12 14:30:00,199.55,199.73,199.27,199.36,15223.0,189.8718,190.0431,189.6054,189.691,15223.0
2023-04-12 15:00:00,199.44,199.45,198.62,198.85,20537.0,189.7671,189.7767,188.9869,189.2058,20537.0
2023-04-12 15:30:00,198.87,199.64,198.77,199.62,71364.0,189.2248,189.9574,189.1296,189.9384,71364.0
2023-04-13 09:30:00,198.87,199.92,198.87,199.38,30164.0,189.2248,190.2239,189.2248,189.7101,30164.0
2023-04-13 10:00:00,199.47,200.13,199.35,199.75,18485.0,189.7957,190.4237,189.6815,190.0621,18485.0
2023-04-13 10:30:00,199.64,199.78,199.18,199.36,20465.0,189.9574,190.0907,189.5198,189.691,20465.0
2023-04-13 11:00:00,199.42,199.8,199.42,199.8,19169.0,189.7481,190.1097,189.7481,190.1097,19169.0
2023-04-13 11:30:00,199.78,200.33,199.77,200.16,11468.0,190.0907,190.614,190.0811,190.4522,11468.0
2023-04-13 12:00:00,200.24,200.47,200.16,200.22,10429.0,190.5283,190.7472,190.4522,190.5093,10429.0
2023-04-13 12:30:00,200.28,200.51,200.25,200.34,12665.0,190.5664,190.7853,190.5379,190.6235,12665.0
2023-04-13 13:00:00,200.24,200.77,200.2,200.49,23367.0,190.5283,191.0326,190.4903,190.7662,23367.0
2023-04-13 13:30:00,200.49,201.15,200.43,201.15,13008.0,190.7662,191.3942,190.7091,191.3942,13008.0
2023-04-13 14:00:00,201.11,201.63,200.96,201.51,19574.0,191.3562,191.8509,191.2134,191.7368,19574.0
2023-04-13 14:30:00,201.52,201.94,201.43,201.7,21063.0,191.7463,192.1459,191.6606,191.9175,21063.0
2023-04-13 15:00:00,201.71,201.79,201.03,201.23,31498.0,191.9271,192.0032,191.28,191.4703,31498.0
2023-04-13 15:30:00,201.23,201.55,200.89,201.53,109019.0,191.4703,191.7748,191.1468,191.7558,109019.0
2023-04-14 09:30:00,201.0,201.34,200.23,200.61,24108.0,191.2515,191.575,190.5188,190.8804,24108.0
2023-04-14 10:00:00,200.55,200.63,199.83,200.22,33735.0,190.8233,190.8994,190.1382,190.5093,33735.0
2023-04-14 10:30:00,200.18,200.56,199.95,200.08,31308.0,190.4713,190.8328,190.2524,190.3761,31308.0
2023-04-14 11:00:00,200.03,200.22,199.87,199.99,40335.0,190.3285,190.5093,190.1763,190.2905,40335.0
2023-04-14 11:30:00,200.04,200.2,199.82,200.1,32889.0,190.338,190.4903,190.1287,190.3951,32889.0
2023-04-14 12:00:00,200.15,200.27,199.87,200.06,38947.0,190.4427,190.5569,190.1763,190.3571,38947.0
2023-04-14 12:30:00,200.02,200.03,198.85,199.16,14856.0,190.319,190.3285,189.2058,189.5007,14856.0
2023-04-14 13:00:00,199.25,199.66,199.25,199.48,21468.0,189.5864,189.9765,189.5864,189.8052,21468.0
2023-04-14 13:30:00,199.38,199.71,199.3,199.52,48638.0,189.7101,190.0241,189.6339,189.8433,48638.0
2023-04-14 14:00:00,199.59,199.97,199.51,199.87,16523.0,189.9099,190.2714,189.8338,190.1763,16523.0
2023-04-14 14:30:00,199.93,199.98,199.76,199.88,15296.0,190.2334,190.281,190.0716,190.1858,15296.0
2023-04-14 15:00:00,199.94,199.96,199.41,199.79,31113.0,190.2429,190.2619,189.7386,190.1002,31113.0
2023-04-14 15:30:00,199.67,200.68,199.67,200.58,87291.0,189.986,190.947,189.986,190.8519,87291.0
2023-04-17 09:30:00,201.21,201.95,200.8,201.4,34087.0,191.4513,192.1554,191.0612,191.6321,34087.0
2023-04-17 10:00:00,201.35,201.89,200.75,201.81,27978.0,191.5845,192.0983,191.0136,192.0222,27978.0
2023-04-17 10:30:00,201.73,202.07,201.43,201.6,28598.0,191.9461,192.2696,191.6606,191.8224,28598.0
2023-04-17 11:00:00,201.61,202.31,201.31,202.29,19379.0,191.8319,192.498,191.5465,192.4789,19379.0
2023-04-17 11:30:00,202.28,202.31,201.52,201.63,16421.0,192.4694,192.498,191.7463,191.8509,16421.0
2023-04-17 12:00:00,201.58,202.07,201.25,201.67,16640.0,191.8034,192.2696,191.4894,191.889,16640.0
2023-04-17 12:30:00,201.7,201.74,201.09,201.34,8996.0,191.9175,191.9556,191.3371,191.575,8996.0
2023-04-17 13:00:00,201.34,201.34,200.93,201.01,12414.0,191.575,191.575,191.1849,191.261,12414.0
2023-04-17 13:30:00,201.0,201.31,200.92,201.01,35880.0,191.2515,191.5465,191.1754,191.261,35880.0
2023-04-17 14:00:00,200.98,201.3,200.82,201.16,27793.0,191.2325,191.5369,191.0802,191.4037,27793.0
2023-04-17 14:30:00,201.3,201.94,201.26,201.92,20137.0,191.5369,192.1459,191.4989,192.1269,20137.0
2023-04-17 15:00:00,201.86,202.31,201.84,202.21,38623.0,192.0698,192.498,192.0507,192.4028,38623.0
2023-04-17 15:30:00,202.25,202.53,201.8,202.51,126585.0,192.4409,192.7073,192.0127,192.6883,126585.0
2023-04-18 09:30:00,203.25,206.37,203.08,205.91,53671.0,193.3924,196.361,193.2306,195.9234,53671.0
2023-04-18 10:00:00,206.0,206.38,205.35,205.4,47980.0,196.009,196.3706,195.3905,195.4381,47980.0
2023-04-18 10:30:00,205.4,205.82,204.69,204.69,23542.0,195.4381,195.8377,194.7625,194.7625,23542.0
2023-04-18 11:00:00,204.79,205.08,204.0,204.98,37402.0,194.8577,195.1336,194.106,195.0385,37402.0
2023-04-18 11:30:00,204.93,205.15,204.66,204.73,20251.0,194.9909,195.2002,194.734,194.8006,20251.0
2023-04-18 12:00:00,204.73,205.54,204.57,205.16,22138.0,194.8006,195.5713,194.6483,195.2097,22138.0
2023-04-18 12:30:00,205.17,205.36,204.94,205.28,18459.0,195.2192,195.4,195.0004,195.3239,18459.0
2023-04-18 13:00:00,205.2,205.37,204.92,204.93,19265.0,195.2478,195.4095,194.9814,194.9909,19265.0
2023-04-18 13:30:00,204.96,205.18,204.56,204.56,31343.0,195.0194,195.2288,194.6388,194.6388,31343.0
2023-04-18 14:00:00,204.63,204.78,204.12,204.44,35137.0,194.7054,194.8482,194.2202,194.5246,35137.0
2023-04-18 14:30:00,204.45,204.87,204.16,204.4,38784.0,194.5342,194.9338,194.2582,194.4866,38784.0
2023-04-18 15:00:00,204.46,204.52,204.18,204.29,44282.0,194.5437,194.6008,194.2773,194.3819,44282.0
2023-04-18 15:30:00,204.25,204.59,204.04,204.37,228673.0,194.3439,194.6674,194.144,194.458,228673.0
2023-04-19 09:30:00,204.4,204.71,203.4,204.18,16973.0,194.4866,194.7816,193.5351,194.2773,16973.0
2023-04-19 10:00:00,204.08,204.38,203.57,203.87,11796.0,194.1821,194.4676,193.6968,193.9823,11796.0
2023-04-19 10:30:00,203.81,203.94,203.16,203.32,14385.0,193.9252,194.0489,193.3067,193.459,14385.0
2023-04-19 11:00:00,203.42,203.75,203.2,203.71,18002.0,193.5541,193.8681,193.3448,193.8301,18002.0
2023-04-19 11:30:00,203.71,203.73,203.12,203.47,22185.0,193.8301,193.8491,193.2687,193.6017,22185.0
2023-04-19 12:00:00,203.5,203.65,203.27,203.52,25734.0,193.6302,193.773,193.4114,193.6493,25734.0
2023-04-19 12:30:00,203.57,203.66,203.45,203.55,14047.0,193.6968,193.7825,193.5827,193.6778,14047.0
2023-04-19 13:00:00,203.57,203.83,203.54,203.73,35639.0,193.6968,193.9442,193.6683,193.8491,35639.0
2023-04-19 13:30:00,203.79,204.15,203.66,204.03,11202.0,193.9062,194.2487,193.7825,194.1345,11202.0
2023-04-19 14:00:00,204.11,204.21,203.66,203.76,12181.0,194.2107,194.3058,193.7825,193.8776,12181.0
2023-04-19 14:30:00,203.77,203.85,203.44,203.54,13377.0,193.8871,193.9633,193.5731,193.6683,13377.0
2023-04-19 15:00:00,203.59,203.71,203.46,203.59,16570.0,193.7159,193.8301,193.5922,193.7159,16570.0
2023-04-19 15:30:00,203.56,203.67,203.12,203.59,89872.0,193.6873,193.792,193.2687,193.7159,89872.0
2023-04-20 09:30:00,203.49,203.49,201.82,201.82,17867.0,193.6207,193.6207,192.0317,192.0317,17867.0
2023-04-20 10:00:00,202.02,202.2,201.35,201.83,22027.0,192.222,192.3933,191.5845,192.0412,22027.0
2023-04-20 10:30:00,201.83,202.4,201.81,202.39,7928.0,192.0412,192.5836,192.0222,192.5741,7928.0
2023-04-20 11:00:00,202.54,202.62,201.75,201.79,17198.0,192.7168,192.7929,191.9651,192.0032,17198.0
2023-04-20 11:30:00,201.74,201.83,201.01,201.2,22165.0,191.9556,192.0412,191.261,191.4418,22165.0
2023-04-20 12:00:00,201.23,201.49,200.85,201.49,16118.0,191.4703,191.7177,191.1088,191.7177,16118.0
2023-04-20 12:30:00,201.49,201.96,201.42,201.87,8891.0,191.7177,192.1649,191.6511,192.0793,8891.0
2023-04-20 13:00:00,201.93,202.6,201.93,202.5,19828.0,192.1364,192.7739,192.1364,192.6787,19828.0
2023-04-20 13:30:00,202.54,203.03,202.5,202.88,17410.0,192.7168,193.183,192.6787,193.0403,17410.0
2023-04-20 14:00:00,202.87,202.87,202.43,202.56,16548.0,193.0308,193.0308,192.6121,192.7358,16548.0
2023-04-20 14:30:00,202.5,202.57,202.1,202.47,28014.0,192.6787,192.7453,192.2981,192.6502,28014.0
2023-04-20 15:00:00,202.5,202.6,202.22,202.39,37040.0,192.6787,192.7739,192.4123,192.5741,37040.0
2023-04-20 15:30:00,202.42,202.98,202.16,202.92,66765.0,192.6026,193.1355,192.3552,193.0784,66765.0
2023-04-21 09:30:00,203.84,203.84,202.47,202.48,26803.0,193.9537,193.9537,192.6502,192.6597,26803.0
2023-04-21 10:00:00,202.36,203.07,202.06,202.96,22228.0,192.5455,193.2211,192.2601,193.1164,22228.0
2023-04-21 10:30:00,202.96,203.0,201.56,201.69,17468.0,193.1164,193.1545,191.7843,191.908,17468.0
2023-04-21 11:00:00,201.69,202.07,201.05,201.06,7916.0,191.908,192.2696,191.2991,191.3086,7916.0
2023-04-21 11:30:00,201.05,201.52,201.05,201.43,11641.0,191.2991,191.7463,191.2991,191.6606,11641.0
2023-04-21 12:00:00,201.36,201.64,201.23,201.23,9873.0,191.594,191.8604,191.4703,191.4703,9873.0
2023-04-21 12:30:00,201.21,201.59,201.04,201.59,9533.0,191.4513,191.8129,191.2895,191.8129,9533.0
2023-04-21 13:00:00,201.51,202.01,201.27,202.01,16665.0,191.7368,192.2125,191.5084,192.2125,16665.0
2023-04-21 13:30:00,202.03,202.52,201.91,202.28,64976.0,192.2315,192.6978,192.1174,192.4694,64976.0
2023-04-21 14:00:00,202.37,202.73,202.31,202.61,38216.0,192.555,192.8976,192.498,192.7834,38216.0
2023-04-21 14:30:00,202.66,202.7,201.95,202.14,14735.0,192.831,192.869,192.1554,192.3362,14735.0
2023-04-21 15:00:00,202.16,202.26,201.42,201.49,30762.0,192.3552,192.4504,191.6511,191.7177,30762.0
2023-04-21 15:30:00,201.49,202.09,201.47,202.06,105322.0,191.7177,192.2886,191.6987,192.2601,105322.0
2023-04-24 09:30:00,202.13,202.77,200.51,200.92,25049.0,192.3267,192.9356,190.7853,191.1754,25049.0
2023-04-24 10:00:00,200.92,201.7,200.92,201.7,20881.0,191.1754,191.9175,191.1754,191.9175,20881.0
2023-04-24 10:30:00,201.75,201.78,201.31,201.33,16037.0,191.9651,191.9937,191.5465,191.5655,16037.0
2023-04-24 11:00:00,201.34,201.59,201.26,201.34,13482.0,191.575,191.8129,191.4989,191.575,13482.0
2023-04-24 11:30:00,201.35,201.35,200.68,200.93,12336.0,191.5845,191.5845,190.947,191.1849,12336.0
2023-04-24 12:00:00,200.88,200.96,200.52,200.85,13922.0,191.1373,191.2134,190.7948,191.1088,13922.0
2023-04-24 12:30:00,200.85,202.11,200.84,202.06,24660.0,191.1088,192.3077,191.0992,192.2601,24660.0
2023-04-24 13:00:00,202.05,202.32,201.69,201.78,28672.0,192.2506,192.5075,191.908,191.9937,28672.0
2023-04-24 13:30:00,201.81,202.24,201.73,202.08,13847.0,192.0222,192.4313,191.9461,192.2791,13847.0
2023-04-24 14:00:00,202.11,202.23,201.42,201.59,10804.0,192.3077,192.4218,191.6511,191.8129,10804.0
2023-04-24 14:30:00,201.6,201.65,201.25,201.35,9883.0,191.8224,191.87,191.4894,191.5845,9883.0
2023-04-24 15:00:00,201.34,201.74,201.34,201.7,18746.0,191.575,191.9556,191.575,191.9175,18746.0
2023-04-24 15:30:00,201.73,202.45,201.67,202.17,116114.0,191.9461,192.6312,191.889,192.3647,116114.0
2023-04-25 09:30:00,201.01,201.35,200.75,201.06,23416.0,191.261,191.5845,191.0136,191.3086,23416.0
2023-04-25 10:00:00,201.02,201.04,200.2,200.76,14010.0,191.2705,191.2895,190.4903,191.0231,14010.0
2023-04-25 10:30:00,200.88,201.23,200.59,201.07,12303.0,191.1373,191.4703,190.8614,191.3181,12303.0
2023-04-25 11:00:00,201.14,201.48,201.0,201.07,11517.0,191.3847,191.7082,191.2515,191.3181,11517.0
2023-04-25 11:30:00,201.03,201.03,200.35,200.35,6297.0,191.28,191.28,190.633,190.633,6297.0
2023-04-25 12:00:00,200.31,200.67,200.3,200.65,9580.0,190.595,190.9375,190.5854,190.9185,9580.0
2023-04-25 12:30:00,200.59,200.84,200.37,200.37,8869.0,190.8614,191.0992,190.652,190.652,8869.0
2023-04-25 13:00:00,200.37,200.58,199.44,199.5,15478.0,190.652,190.8519,189.7671,189.8242,15478.0
2023-04-25 13:30:00,199.51,199.51,199.18,199.3,40565.0,189.8338,189.8338,189.5198,189.6339,40565.0
2023-04-25 14:00:00,199.29,199.38,199.11,199.36,15981.0,189.6244,189.7101,189.4532,189.691,15981.0
2023-04-25 14:30:00,199.36,199.58,199.01,199.02,16693.0,189.691,189.9004,189.358,189.3675,16693.0
2023-04-25 15:00:00,199.03,199.77,198.91,199.49,22688.0,189.377,190.0811,189.2629,189.8147,22688.0
2023-04-25 15:30:00,199.54,199.63,199.0,199.31,148128.0,189.8623,189.9479,189.3485,189.6435,148128.0
2023-04-26 09:30:00,197.55,198.24,195.01,195.39,28000.0,187.9688,188.6253,185.552,185.9136,28000.0
2023-04-26 10:00:00,195.47,195.76,194.75,194.93,31219.0,185.9897,186.2656,185.3046,185.4759,31219.0
2023-04-26 10:30:00,194.86,195.27,194.13,195.19,31106.0,185.4093,185.7994,184.7147,185.7233,31106.0
2023-04-26 11:00:00,195.36,196.02,195.32,195.99,22800.0,185.885,186.513,185.847,186.4845,22800.0
2023-04-26 11:30:00,196.09,196.16,195.34,195.44,21945.0,186.5796,186.6462,185.866,185.9611,21945.0
2023-04-26 12:00:00,195.52,195.75,194.9,195.0,16943.0,186.0373,186.2561,185.4473,185.5425,16943.0
2023-04-26 12:30:00,195.11,195.34,194.91,194.96,13543.0,185.6472,185.866,185.4569,185.5044,13543.0
2023-04-26 13:00:00,195.18,195.39,194.77,194.82,16616.0,185.7138,185.9136,185.3236,185.3712,16616.0
2023-04-26 13:30:00,194.97,195.01,194.37,194.6,46515.0,185.5139,185.552,184.943,185.1619,46515.0
2023-04-26 14:00:00,194.58,194.64,194.17,194.59,16677.0,185.1429,185.1999,184.7527,185.1524,16677.0
2023-04-26 14:30:00,194.59,194.62,194.04,194.4,20113.0,185.1524,185.1809,184.629,184.9716,20113.0
2023-04-26 15:00:00,194.41,194.6,194.17,194.29,28653.0,184.9811,185.1619,184.7527,184.8669,28653.0
2023-04-26 15:30:00,194.32,194.74,194.03,194.46,171165.0,184.8955,185.2951,184.6195,185.0287,171165.0
2023-04-27 09:30:00,194.25,196.55,193.94,196.55,46909.0,184.8289,187.0173,184.5339,187.0173,46909.0
2023-04-27 10:00:00,196.47,196.47,195.26,195.45,41720.0,186.9412,186.9412,185.7899,185.9707,41720.0
2023-04-27 10:30:00,195.39,195.53,194.41,194.67,42974.0,185.9136,186.0468,184.9811,185.2285,42974.0
2023-04-27 11:00:00,194.81,195.14,194.04,194.77,59508.0,185.3617,185.6757,184.629,185.3236,59508.0
2023-04-27 11:30:00,194.71,196.0,194.7,196.0,49887.0,185.2666,186.494,185.257,186.494,49887.0
2023-04-27 12:00:00,196.03,196.71,195.91,196.52,62066.0,186.5225,187.1696,186.4084,186.9888,62066.0
2023-04-27 12:30:00,196.52,196.84,195.72,195.89,57972.0,186.9888,187.2932,186.2276,186.3893,57972.0
2023-04-27 13:00:00,195.93,196.2,195.52,196.16,82001.0,186.4274,186.6843,186.0373,186.6462,82001.0
2023-04-27 13:30:00,196.18,196.52,195.94,196.15,44280.0,186.6653,186.9888,186.4369,186.6367,44280.0
2023-04-27 14:00:00,196.15,196.68,196.0,196.64,50355.0,186.6367,187.141,186.494,187.1029,50355.0
2023-04-27 14:30:00,196.64,197.66,196.59,197.59,55785.0,187.1029,188.0735,187.0554,188.0069,55785.0
2023-04-27 15:00:00,197.59,197.87,197.37,197.51,55094.0,188.0069,188.2733,187.7975,187.9308,55094.0
2023-04-27 15:30:00,197.53,198.02,197.25,198.01,193723.0,187.9498,188.416,187.6834,188.4065,193723.0
2023-04-28 09:30:00,201.12,202.2,194.98,194.98,109234.0,191.3657,192.3933,185.5235,185.5235,109234.0
2023-04-28 10:00:00,195.0,197.04,194.67,196.27,83516.0,185.5425,187.4835,185.2285,186.7509,83516.0
2023-04-28 10:30:00,196.36,197.4,196.02,196.43,104693.0,186.8365,187.8261,186.513,186.9031,104693.0
2023-04-28 11:00:00,196.39,197.84,196.16,197.0,56255.0,186.8651,188.2447,186.6462,187.4455,56255.0
2023-04-28 11:30:00,196.97,197.12,196.15,196.8,39247.0,187.4169,187.5597,186.6367,187.2552,39247.0
2023-04-28 12:00:00,196.84,196.95,195.96,196.31,32796.0,187.2932,187.3979,186.4559,186.789,32796.0
2023-04-28 12:30:00,196.33,196.33,195.27,195.75,48434.0,186.808,186.808,185.7994,186.2561,48434.0
2023-04-28 13:00:00,195.88,196.15,194.81,194.98,48331.0,186.3798,186.6367,185.3617,185.5235,48331.0
2023-04-28 13:30:00,194.98,196.16,194.96,196.16,49811.0,185.5235,186.6462,185.5044,186.6462,49811.0
2023-04-28 14:00:00,196.18,196.85,196.17,196.47,54673.0,186.6653,187.3028,186.6557,186.9412,54673.0
2023-04-28 14:30:00,196.47,196.51,195.16,195.48,64426.0,186.9412,186.9793,185.6947,185.9992,64426.0
2023-04-28 15:00:00,195.52,196.04,195.45,195.47,67456.0,186.0373,186.532,185.9707,185.9897,67456.0
2023-04-28 15:30:00,195.52,195.65,194.93,195.14,326942.0,186.0373,186.161,185.4759,185.6757,326942.0
2023-05-01 09:30:00,195.15,197.43,195.02,196.33,51572.0,185.6852,187.8546,185.5615,186.808,51572.0
2023-05-01 10:00:00,196.33,196.53,195.39,195.5,37782.0,186.808,186.9983,185.9136,186.0182,37782.0
2023-05-01 10:30:00,195.6,196.1,195.26,195.74,35830.0,186.1134,186.5891,185.7899,186.2466,35830.0
2023-05-01 11:00:00,195.69,196.48,195.61,196.41,30163.0,186.199,186.9507,186.1229,186.8841,30163.0
2023-05-01 11:30:00,196.3,196.64,196.17,196.38,22246.0,186.7794,187.1029,186.6557,186.8556,22246.0
2023-05-01 12:00:00,196.37,196.38,195.91,195.91,30887.0,186.846,186.8556,186.4084,186.4084,30887.0
2023-05-01 12:30:00,195.93,196.49,195.88,196.33,24279.0,186.4274,186.9602,186.3798,186.808,24279.0
2023-05-01 13:00:00,196.27,196.56,195.94,195.94,25128.0,186.7509,187.0268,186.4369,186.4369,25128.0
2023-05-01 13:30:00,195.93,196.23,195.5,195.98,52087.0,186.4274,186.7128,186.0182,186.475,52087.0
2023-05-01 14:00:00,196.01,196.04,195.36,195.8,32060.0,186.5035,186.532,185.885,186.3037,32060.0
2023-05-01 14:30:00,195.81,195.81,195.06,195.33,34836.0,186.3132,186.3132,185.5996,185.8565,34836.0
2023-05-01 15:00:00,195.41,195.44,194.67,194.75,41973.0,185.9326,185.9611,185.2285,185.3046,41973.0
2023-05-01 15:30:00,194.68,194.85,194.31,194.71,165578.0,185.238,185.3998,184.886,185.2666,165578.0
2023-05-02 09:30:00,194.01,194.53,192.05,192.38,50030.0,184.6005,185.0953,182.7356,183.0496,50030.0
2023-05-02 10:00:00,192.3,192.35,191.07,191.51,70835.0,182.9734,183.021,181.8031,182.2218,70835.0
2023-05-02 10:30:00,191.52,191.53,190.59,190.87,78336.0,182.2313,182.2408,181.3464,181.6128,78336.0
2023-05-02 11:00:00,190.85,190.88,189.36,189.59,96286.0,181.5938,181.6223,180.176,180.3949,96286.0
2023-05-02 11:30:00,189.58,189.9,189.07,189.61,47617.0,180.3854,180.6898,179.9001,180.4139,47617.0
2023-05-02 12:00:00,189.63,190.31,189.11,190.1,28554.0,180.4329,181.08,179.9382,180.8801,28554.0
2023-05-02 12:30:00,190.18,190.19,189.42,189.96,54287.0,180.9563,180.9658,180.2331,180.7469,54287.0
2023-05-02 13:00:00,189.96,191.0,189.87,191.0,27868.0,180.7469,181.7365,180.6613,181.7365,27868.0
2023-05-02 13:30:00,191.04,191.22,190.75,190.89,36347.0,181.7745,181.9458,181.4986,181.6318,36347.0
2023-05-02 14:00:00,190.81,190.82,190.01,190.17,63758.0,181.5557,181.5652,180.7945,180.9467,63758.0
2023-05-02 14:30:00,190.17,190.22,189.71,189.99,39197.0,180.9467,180.9943,180.5091,180.7755,39197.0
2023-05-02 15:00:00,190.0,190.03,189.57,189.9,36325.0,180.785,180.8135,180.3758,180.6898,36325.0
2023-05-02 15:30:00,189.85,190.06,189.51,189.61,187198.0,180.6423,180.8421,180.3188,180.4139,187198.0
2023-05-03 09:30:00,190.15,190.51,189.22,190.17,35595.0,180.9277,181.2703,180.0428,180.9467,35595.0
2023-05-03 10:00:00,190.07,190.4,189.33,189.73,37695.0,180.8516,181.1656,180.1475,180.5281,37695.0
2023-05-03 10:30:00,189.68,189.97,188.73,188.84,27694.0,180.4805,180.7564,179.5766,179.6812,27694.0
2023-05-03 11:00:00,188.83,189.07,188.47,189.05,24093.0,179.6717,179.9001,179.3292,179.8811,24093.0
2023-05-03 11:30:00,189.04,189.29,188.52,188.52,17080.0,179.8715,180.1094,179.3768,179.3768,17080.0
2023-05-03 12:00:00,188.59,189.07,188.55,188.94,15922.0,179.4434,179.9001,179.4053,179.7764,15922.0
2023-05-03 12:30:00,188.87,189.93,188.87,189.92,37828.0,179.7098,180.7184,179.7098,180.7089,37828.0
2023-05-03 13:00:00,189.96,190.91,189.96,190.91,41698.0,180.7469,181.6509,180.7469,181.6509,41698.0
2023-05-03 13:30:00,190.91,191.09,190.43,190.46,35147.0,181.6509,181.8221,181.1941,181.2227,35147.0
2023-05-03 14:00:00,190.23,190.96,189.65,189.7,25251.0,181.0038,181.6984,180.452,180.4995,25251.0
2023-05-03 14:30:00,189.7,189.94,188.54,188.95,47289.0,180.4995,180.7279,179.3958,179.7859,47289.0
2023-05-03 15:00:00,189.04,189.2,187.21,187.21,38160.0,179.8715,180.0238,178.1303,178.1303,38160.0
2023-05-03 15:30:00,187.19,187.75,186.56,186.64,154851.0,178.1113,178.6441,177.5118,177.5879,154851.0
2023-05-04 09:30:00,186.14,186.26,183.76,184.57,117171.0,177.1122,177.2264,174.8476,175.6183,117171.0
2023-05-04 10:00:00,184.43,185.21,183.8,183.84,54588.0,175.4851,176.2273,174.8857,174.9237,54588.0
2023-05-04 10:30:00,183.84,184.36,183.42,184.11,49440.0,174.9237,175.4185,174.5241,175.1807,49440.0
2023-05-04 11:00:00,184.17,185.31,184.0,184.53,43123.0,175.2377,176.3225,175.076,175.5803,43123.0
2023-05-04 11:30:00,184.44,184.49,183.21,183.36,79742.0,175.4946,175.5422,174.3243,174.467,79742.0
2023-05-04 12:00:00,183.3,184.67,183.22,184.67,60820.0,174.4099,175.7135,174.3338,175.7135,60820.0
2023-05-04 12:30:00,184.6,185.37,184.29,185.3,40738.0,175.6469,176.3795,175.3519,176.3129,40738.0
2023-05-04 13:00:00,185.37,187.19,185.22,186.56,62011.0,176.3795,178.1113,176.2368,177.5118,62011.0
2023-05-04 13:30:00,186.63,186.76,185.63,185.76,28510.0,177.5784,177.7021,176.6269,176.7506,28510.0
2023-05-04 14:00:00,185.9,186.89,185.61,186.53,43244.0,176.8838,177.8258,176.6079,177.4833,43244.0
2023-05-04 14:30:00,186.44,186.55,185.74,186.41,33522.0,177.3976,177.5023,176.7316,177.3691,33522.0
2023-05-04 15:00:00,186.46,186.85,185.94,186.08,45467.0,177.4167,177.7878,176.9219,177.0551,45467.0
2023-05-04 15:30:00,186.08,186.57,185.47,185.76,142962.0,177.0551,177.5213,176.4747,176.7506,142962.0
2023-05-05 09:30:00,186.29,186.45,185.51,185.98,35309.0,177.2549,177.4072,176.5128,176.96,35309.0
2023-05-05 10:00:00,185.9,186.12,185.03,185.03,46367.0,176.8838,177.0932,176.056,176.056,46367.0
2023-05-05 10:30:00,185.18,186.27,185.18,186.07,37550.0,176.1988,177.2359,176.1988,177.0456,37550.0
2023-05-05 11:00:00,185.98,186.3,185.37,185.65,39541.0,176.96,177.2644,176.3795,176.646,39541.0
2023-05-05 11:30:00,185.61,185.75,185.13,185.65,26501.0,176.6079,176.7411,176.1512,176.646,26501.0
2023-05-05 12:00:00,185.71,185.93,185.49,185.8,33220.0,176.7031,176.9124,176.4937,176.7887,33220.0
2023-05-05 12:30:00,185.8,185.83,185.11,185.34,29611.0,176.7887,176.8172,176.1322,176.351,29611.0
2023-05-05 13:00:00,185.33,186.0,185.28,185.93,47950.0,176.3415,176.979,176.2939,176.9124,47950.0
2023-05-05 13:30:00,185.97,186.62,185.87,186.61,43279.0,176.9504,177.5689,176.8553,177.5594,43279.0
2023-05-05 14:00:00,186.61,187.53,186.61,187.38,55987.0,177.5594,178.4348,177.5594,178.2921,55987.0
2023-05-05 14:30:00,187.37,188.31,187.36,187.95,61206.0,178.2825,179.177,178.273,178.8344,61206.0
2023-05-05 15:00:00,187.97,188.14,187.46,187.46,54739.0,178.8534,179.0152,178.3682,178.3682,54739.0
2023-05-05 15:30:00,187.46,187.91,187.25,187.72,229414.0,178.3682,178.7964,178.1684,178.6156,229414.0
2023-05-08 09:30:00,188.58,189.57,187.37,189.16,26146.0,179.4339,180.3758,178.2825,179.9857,26146.0
2023-05-08 10:00:00,189.19,189.33,187.76,187.76,22180.0,180.0143,180.1475,178.6536,178.6536,22180.0
2023-05-08 10:30:00,187.88,188.36,187.67,187.7,15347.0,178.7678,179.2245,178.568,178.5965,15347.0
2023-05-08 11:00:00,187.68,188.05,187.11,187.23,25416.0,178.5775,178.9296,178.0352,178.1493,25416.0
2023-05-08 11:30:00,187.23,187.95,186.99,187.79,37128.0,178.1493,178.8344,177.921,178.6822,37128.0
2023-05-08 12:00:00,187.91,187.98,187.51,187.58,29653.0,178.7964,178.863,178.4158,178.4824,29653.0
2023-05-08 12:30:00,187.64,187.76,187.33,187.64,27726.0,178.5394,178.6536,178.2445,178.5394,27726.0
2023-05-08 13:00:00,187.71,187.72,187.4,187.6,18943.0,178.6061,178.6156,178.3111,178.5014,18943.0
2023-05-08 13:30:00,187.54,187.99,187.54,187.78,26652.0,178.4443,178.8725,178.4443,178.6727,26652.0
2023-05-08 14:00:00,187.78,188.11,187.26,188.0,28181.0,178.6727,178.9867,178.1779,178.882,28181.0
2023-05-08 14:30:00,187.96,188.16,187.75,187.9,40063.0,178.8439,179.0342,178.6441,178.7868,40063.0
2023-05-08 15:00:00,187.85,187.92,187.26,187.26,36228.0,178.7393,178.8059,178.1779,178.1779,36228.0
2023-05-08 15:30:00,187.27,187.61,187.03,187.23,111342.0,178.1874,178.5109,177.959,178.1493,111342.0
2023-05-09 09:30:00,188.17,188.17,186.53,187.64,26256.0,179.0437,179.0437,177.4833,178.5394,26256.0
2023-05-09 10:00:00,187.71,188.34,187.31,188.13,22796.0,178.6061,179.2055,178.2255,179.0057,22796.0
2023-05-09 10:30:00,188.15,188.19,187.38,187.38,23620.0,179.0247,179.0628,178.2921,178.2921,23620.0
2023-05-09 11:00:00,187.4,187.99,187.37,187.71,16722.0,178.3111,178.8725,178.2825,178.6061,16722.0
2023-05-09 11:30:00,187.7,187.83,187.13,187.13,14658.0,178.5965,178.7202,178.0542,178.0542,14658.0
2023-05-09 12:00:00,187.15,187.62,187.01,187.33,26352.0,178.0732,178.5204,177.94,178.2445,26352.0
2023-05-09 12:30:00,187.3,187.78,187.3,187.65,10580.0,178.2159,178.6727,178.2159,178.549,10580.0
2023-05-09 13:00:00,187.61,187.98,187.61,187.88,14032.0,178.5109,178.863,178.5109,178.7678,14032.0
2023-05-09 13:30:00,187.9,188.92,187.85,188.87,30721.0,178.7868,179.7574,178.7393,179.7098,30721.0
2023-05-09 14:00:00,188.92,188.99,188.49,188.66,19328.0,179.7574,179.824,179.3482,179.51,19328.0
2023-05-09 14:30:00,188.73,188.79,188.48,188.67,29428.0,179.5766,179.6337,179.3387,179.5195,29428.0
2023-05-09 15:00:00,188.75,188.99,188.69,188.79,30037.0,179.5956,179.824,179.5385,179.6337,30037.0
2023-05-09 15:30:00,188.79,188.99,188.73,188.88,144042.0,179.6337,179.824,179.5766,179.7193,144042.0
2023-05-10 09:30:00,189.94,189.94,187.89,188.69,36918.0,180.7279,180.7279,178.7773,179.5385,36918.0
2023-05-10 10:00:00,188.59,188.81,187.83,187.84,33748.0,179.4434,179.6527,178.7202,178.7297,33748.0
2023-05-10 10:30:00,187.83,188.14,187.34,187.89,21327.0,178.7202,179.0152,178.254,178.7773,21327.0
2023-05-10 11:00:00,188.04,188.99,187.9,188.99,18007.0,178.92,179.824,178.7868,179.824,18007.0
2023-05-10 11:30:00,188.97,189.35,188.8,189.23,23364.0,179.8049,180.1665,179.6432,180.0523,23364.0
2023-05-10 12:00:00,189.23,189.33,188.16,188.51,18114.0,180.0523,180.1475,179.0342,179.3673,18114.0
2023-05-10 12:30:00,188.5,188.51,187.79,187.79,12363.0,179.3577,179.3673,178.6822,178.6822,12363.0
2023-05-10 13:00:00,187.91,188.08,187.42,187.59,16419.0,178.7964,178.9581,178.3301,178.4919,16419.0
2023-05-10 13:30:00,187.59,187.91,187.33,187.84,10921.0,178.4919,178.7964,178.2445,178.7297,10921.0
2023-05-10 14:00:00,187.85,188.1,187.19,187.39,22961.0,178.7393,178.9771,178.1113,178.3016,22961.0
2023-05-10 14:30:00,187.47,188.09,187.47,187.76,30674.0,178.3777,178.9676,178.3777,178.6536,30674.0
2023-05-10 15:00:00,187.8,188.45,187.58,188.21,28298.0,178.6917,179.3102,178.4824,179.0818,28298.0
2023-05-10 15:30:00,188.16,189.06,188.11,189.02,200014.0,179.0342,179.8906,178.9867,179.8525,200014.0
2023-05-11 09:30:00,187.71,188.9,186.53,186.76,25285.0,178.6061,179.7383,177.4833,177.7021,25285.0
2023-05-11 10:00:00,186.71,186.74,185.84,186.31,19054.0,177.6546,177.6831,176.8267,177.274,19054.0
2023-05-11 10:30:00,186.36,187.18,186.03,186.5,29129.0,177.3215,178.1018,177.0075,177.4547,29129.0
2023-05-11 11:00:00,186.66,187.17,186.47,187.17,15850.0,177.607,178.0922,177.4262,178.0922,15850.0
2023-05-11 11:30:00,187.1,187.5,187.02,187.37,17684.0,178.0256,178.4062,177.9495,178.2825,17684.0
2023-05-11 12:00:00,187.44,187.74,187.18,187.3,19386.0,178.3491,178.6346,178.1018,178.2159,19386.0
2023-05-11 12:30:00,187.4,187.4,186.67,186.95,39985.0,178.3111,178.3111,177.6165,177.8829,39985.0
2023-05-11 13:00:00,186.89,187.18,186.65,186.76,19491.0,177.8258,178.1018,177.5975,177.7021,19491.0
2023-05-11 13:30:00,186.76,187.04,186.37,187.0,19709.0,177.7021,177.9685,177.331,177.9305,19709.0
2023-05-11 14:00:00,186.95,186.95,186.18,186.53,21985.0,177.8829,177.8829,177.1503,177.4833,21985.0
2023-05-11 14:30:00,186.6,187.18,186.57,187.17,23761.0,177.5499,178.1018,177.5213,178.0922,23761.0
2023-05-11 15:00:00,187.05,187.42,187.04,187.13,31010.0,177.9781,178.3301,177.9685,178.0542,31010.0
2023-05-11 15:30:00,187.12,187.41,186.69,186.87,117725.0,178.0447,178.3206,177.6355,177.8068,117725.0
2023-05-12 09:30:00,187.95,188.64,187.53,188.11,16518.0,178.8344,179.4909,178.4348,178.9867,16518.0
2023-05-12 10:00:00,187.77,188.29,187.64,188.13,25579.0,178.6631,179.1579,178.5394,179.0057,25579.0
2023-05-12 10:30:00,188.11,188.2,187.37,187.86,14807.0,178.9867,179.0723,178.2825,178.7488,14807.0
2023-05-12 11:00:00,188.06,188.06,187.02,187.18,18626.0,178.9391,178.9391,177.9495,178.1018,18626.0
2023-05-12 11:30:00,187.09,187.15,186.73,187.01,19316.0,178.0161,178.0732,177.6736,177.94,19316.0
2023-05-12 12:00:00,187.01,187.03,186.31,186.51,13504.0,177.94,177.959,177.274,177.4643,13504.0
2023-05-12 12:30:00,186.47,186.6,186.28,186.43,17176.0,177.4262,177.5499,177.2454,177.3881,17176.0
2023-05-12 13:00:00,186.35,187.08,186.25,186.81,53505.0,177.312,178.0066,177.2169,177.7497,53505.0
2023-05-12 13:30:00,186.81,186.92,185.89,185.99,17581.0,177.7497,177.8544,176.8743,176.9695,17581.0
2023-05-12 14:00:00,185.96,186.35,185.9,186.31,17442.0,176.9409,177.312,176.8838,177.274,17442.0
2023-05-12 14:30:00,186.25,186.34,185.99,186.21,18124.0,177.2169,177.3025,176.9695,177.1788,18124.0
2023-05-12 15:00:00,186.18,186.51,186.13,186.38,26814.0,177.1503,177.4643,177.1027,177.3406,26814.0
2023-05-12 15:30:00,186.47,187.03,186.37,186.77,103636.0,177.4262,177.959,177.331,177.7116,103636.0
2023-05-15 09:30:00,187.02,187.95,186.85,186.97,25378.0,177.9495,178.8344,177.7878,177.9019,25378.0
2023-05-15 10:00:00,186.91,187.64,186.79,187.19,32062.0,177.8449,178.5394,177.7307,178.1113,32062.0
2023-05-15 10:30:00,187.25,187.58,187.23,187.46,15143.0,178.1684,178.4824,178.1493,178.3682,15143.0
2023-05-15 11:00:00,187.42,187.81,187.11,187.22,18660.0,178.3301,178.7012,178.0352,178.1398,18660.0
2023-05-15 11:30:00,187.19,187.45,186.78,187.06,15969.0,178.1113,178.3587,177.7212,177.9876,15969.0
2023-05-15 12:00:00,186.98,187.1,186.69,186.93,22686.0,177.9115,178.0256,177.6355,177.8639,22686.0
2023-05-15 12:30:00,186.93,187.58,186.88,187.56,13000.0,177.8639,178.4824,177.8163,178.4633,13000.0
2023-05-15 13:00:00,187.54,187.79,187.34,187.36,16884.0,178.4443,178.6822,178.254,178.273,16884.0
2023-05-15 13:30:00,187.36,187.38,186.79,186.83,19471.0,178.273,178.2921,177.7307,177.7687,19471.0
2023-05-15 14:00:00,186.83,187.2,186.78,186.78,13245.0,177.7687,178.1208,177.7212,177.7212,13245.0
2023-05-15 14:30:00,186.85,187.17,186.79,186.99,15851.0,177.7878,178.0922,177.7307,177.921,15851.0
2023-05-15 15:00:00,187.03,187.4,186.89,187.23,24871.0,177.959,178.3111,177.8258,178.1493,24871.0
2023-05-15 15:30:00,187.28,187.33,186.56,186.87,91073.0,178.1969,178.2445,177.5118,177.8068,91073.0
2023-05-16 09:30:00,186.69,186.87,185.43,185.43,29183.0,177.6355,177.8068,176.4366,176.4366,29183.0
2023-05-16 10:00:00,185.36,185.5,184.76,185.32,23899.0,176.37,176.5032,175.7991,176.332,23899.0
2023-05-16 10:30:00,185.38,185.48,184.7,184.71,34621.0,176.3891,176.4842,175.742,175.7516,34621.0
2023-05-16 11:00:00,184.75,184.98,184.34,184.58,64267.0,175.7896,176.0085,175.3995,175.6279,64267.0
2023-05-16 11:30:00,184.58,184.8,184.26,184.47,39928.0,175.6279,175.8372,175.3234,175.5232,39928.0
2023-05-16 12:00:00,184.53,185.09,184.5,185.09,44254.0,175.5803,176.1131,175.5517,176.1131,44254.0
2023-05-16 12:30:00,185.09,185.5,184.87,185.04,27448.0,176.1131,176.5032,175.9038,176.0655,27448.0
2023-05-16 13:00:00,184.97,185.32,184.82,185.08,24499.0,175.9989,176.332,175.8562,176.1036,24499.0
2023-05-16 13:30:00,185.1,185.1,184.38,184.65,56586.0,176.1226,176.1226,175.4376,175.6945,56586.0
2023-05-16 14:00:00,184.64,184.91,184.36,184.36,51954.0,175.6849,175.9419,175.4185,175.4185,51954.0
2023-05-16 14:30:00,184.45,184.65,184.14,184.14,27798.0,175.5042,175.6945,175.2092,175.2092,27798.0
2023-05-16 15:00:00,184.13,184.44,184.07,184.42,41731.0,175.1997,175.4946,175.1426,175.4756,41731.0
2023-05-16 15:30:00,184.43,184.5,183.83,183.97,116414.0,175.4851,175.5517,174.9142,175.0474,116414.0
2023-05-17 09:30:00,185.33,185.71,184.0,184.91,52148.0,176.3415,176.7031,175.076,175.9419,52148.0
2023-05-17 10:00:00,184.98,185.28,184.25,184.69,27543.0,176.0085,176.2939,175.3139,175.7325,27543.0
2023-05-17 10:30:00,184.82,185.21,184.26,184.97,38095.0,175.8562,176.2273,175.3234,175.9989,38095.0
2023-05-17 11:00:00,185.06,186.5,185.05,186.3,69184.0,176.0846,177.4547,176.0751,177.2644,69184.0
2023-05-17 11:30:00,186.23,187.08,186.2,186.82,71117.0,177.1978,178.0066,177.1693,177.7592,71117.0
2023-05-17 12:00:00,186.91,187.27,186.42,186.55,18744.0,177.8449,178.1874,177.3786,177.5023,18744.0
2023-05-17 12:30:00,186.57,186.83,186.48,186.55,63081.0,177.5213,177.7687,177.4357,177.5023,63081.0
2023-05-17 13:00:00,186.5,186.91,186.22,186.6,37779.0,177.4547,177.8449,177.1883,177.5499,37779.0
2023-05-17 13:30:00,186.62,187.01,186.56,186.88,86619.0,177.5689,177.94,177.5118,177.8163,86619.0
2023-05-17 14:00:00,186.88,186.88,186.14,186.17,92856.0,177.8163,177.8163,177.1122,177.1407,92856.0
2023-05-17 14:30:00,186.16,186.34,185.64,185.68,77480.0,177.1312,177.3025,176.6364,176.6745,77480.0
2023-05-17 15:00:00,185.67,186.28,185.56,185.6,106826.0,176.665,177.2454,176.5603,176.5984,106826.0
2023-05-17 15:30:00,185.6,185.83,185.3,185.78,266668.0,176.5984,176.8172,176.3129,176.7697,266668.0
2023-05-18 09:30:00,185.51,185.62,184.51,184.68,33548.0,176.5128,176.6174,175.5613,175.723,33548.0
2023-05-18 10:00:00,184.68,185.09,183.85,184.49,112436.0,175.723,176.1131,174.9333,175.5422,112436.0
2023-05-18 10:30:00,184.47,185.2,184.42,184.75,64779.0,175.5232,176.2178,175.4756,175.7896,64779.0
2023-05-18 11:00:00,184.78,184.9,183.85,184.0,75002.0,175.8182,175.9323,174.9333,175.076,75002.0
2023-05-18 11:30:00,184.0,184.5,183.66,183.73,57800.0,175.076,175.5517,174.7525,174.8191,57800.0
2023-05-18 12:00:00,183.76,184.37,183.71,183.99,47380.0,174.8476,175.428,174.8001,175.0665,47380.0
2023-05-18 12:30:00,183.94,184.4,183.82,184.19,44631.0,175.0189,175.4566,174.9047,175.2568,44631.0
2023-05-18 13:00:00,184.23,184.43,183.89,184.0,71332.0,175.2948,175.4851,174.9713,175.076,71332.0
2023-05-18 13:30:00,183.92,184.14,183.71,184.14,32997.0,174.9999,175.2092,174.8001,175.2092,32997.0
2023-05-18 14:00:00,184.21,184.95,184.0,184.75,85203.0,175.2758,175.9799,175.076,175.7896,85203.0
2023-05-18 14:30:00,184.8,185.3,184.79,184.82,54573.0,175.8372,176.3129,175.8277,175.8562,54573.0
2023-05-18 15:00:00,184.87,185.09,184.66,184.92,92952.0,175.9038,176.1131,175.704,175.9514,92952.0
2023-05-18 15:30:00,184.95,186.08,184.92,185.85,408154.0,175.9799,177.0551,175.9514,176.8363,408154.0
2023-05-19 09:30:00,187.24,187.75,186.1,187.48,68329.0,178.1588,178.6441,177.0741,178.3872,68329.0
2023-05-19 10:00:00,187.45,187.68,186.39,186.77,38010.0,178.3587,178.5775,177.3501,177.7116,38010.0
2023-05-19 10:30:00,186.7,186.82,186.39,186.53,42975.0,177.645,177.7592,177.3501,177.4833,42975.0
2023-05-19 11:00:00,186.53,186.75,185.39,185.48,33172.0,177.4833,177.6926,176.3986,176.4842,33172.0
2023-05-19 11:30:00,185.44,185.61,184.59,184.81,20946.0,176.4461,176.6079,175.6374,175.8467,20946.0
2023-05-19 12:00:00,184.89,185.04,184.56,184.66,25714.0,175.9228,176.0655,175.6088,175.704,25714.0
2023-05-19 12:30:00,184.65,185.09,184.37,185.05,40969.0,175.6945,176.1131,175.428,176.0751,40969.0
2023-05-19 13:00:00,185.03,185.04,184.45,184.46,28784.0,176.056,176.0655,175.5042,175.5137,28784.0
2023-05-19 13:30:00,184.5,184.63,184.18,184.22,27082.0,175.5517,175.6754,175.2473,175.2853,27082.0
2023-05-19 14:00:00,184.34,184.57,184.06,184.16,27085.0,175.3995,175.6183,175.1331,175.2282,27085.0
2023-05-19 14:30:00,184.14,184.51,184.07,184.32,38498.0,175.2092,175.5613,175.1426,175.3805,38498.0
2023-05-19 15:00:00,184.36,184.8,184.35,184.44,80960.0,175.4185,175.8372,175.409,175.4946,80960.0
2023-05-19 15:30:00,184.51,184.52,184.18,184.39,147997.0,175.5613,175.5708,175.2473,175.4471,147997.0
2023-05-22 09:30:00,184.45,185.28,183.65,183.74,34461.0,175.5042,176.2939,174.743,174.8286,34461.0
2023-05-22 10:00:00,183.69,184.67,183.5,184.53,41573.0,174.781,175.7135,174.6002,175.5803,41573.0
2023-05-22 10:30:00,184.53,184.77,184.16,184.46,34259.0,175.5803,175.8086,175.2282,175.5137,34259.0
2023-05-22 11:00:00,184.64,184.85,184.54,184.7,35204.0,175.6849,175.8848,175.5898,175.742,35204.0
2023-05-22 11:30:00,184.68,185.27,184.37,185.23,74788.0,175.723,176.2844,175.428,176.2463,74788.0
2023-05-22 12:00:00,185.24,185.55,184.91,185.03,30333.0,176.2558,176.5508,175.9419,176.056,30333.0
2023-05-22 12:30:00,185.02,185.16,184.79,184.99,21568.0,176.0465,176.1797,175.8277,176.018,21568.0
2023-05-22 13:00:00,184.99,185.27,184.69,184.86,30318.0,176.018,176.2844,175.7325,175.8943,30318.0
2023-05-22 13:30:00,184.89,185.43,184.84,185.24,30623.0,175.9228,176.4366,175.8752,176.2558,30623.0
2023-05-22 14:00:00,185.22,185.39,185.06,185.2,21046.0,176.2368,176.3986,176.0846,176.2178,21046.0
2023-05-22 14:30:00,185.27,185.49,185.0,185.45,56921.0,176.2844,176.4937,176.0275,176.4557,56921.0
2023-05-22 15:00:00,185.45,185.56,185.04,185.11,43104.0,176.4557,176.5603,176.0655,176.1322,43104.0
2023-05-22 15:30:00,185.08,186.22,185.05,186.2,261302.0,176.1036,177.1883,176.0751,177.1693,261302.0
2023-05-23 09:30:00,185.78,185.93,184.45,185.62,82180.0,176.7697,176.9124,175.5042,176.6174,82180.0
2023-05-23 10:00:00,185.77,185.81,185.18,185.62,35572.0,176.7601,176.7982,176.1988,176.6174,35572.0
2023-05-23 10:30:00,185.62,185.81,185.1,185.26,30178.0,176.6174,176.7982,176.1226,176.2749,30178.0
2023-05-23 11:00:00,185.25,185.75,185.04,185.75,26868.0,176.2654,176.7411,176.0655,176.7411,26868.0
2023-05-23 11:30:00,185.77,185.84,185.46,185.6,30580.0,176.7601,176.8267,176.4652,176.5984,30580.0
2023-05-23 12:00:00,185.59,185.84,185.39,185.39,29382.0,176.5889,176.8267,176.3986,176.3986,29382.0
2023-05-23 12:30:00,185.4,185.54,184.85,184.9,14926.0,176.4081,176.5413,175.8848,175.9323,14926.0
2023-05-23 13:00:00,184.83,184.83,184.17,184.18,64423.0,175.8657,175.8657,175.2377,175.2473,64423.0
2023-05-23 13:30:00,184.21,185.04,183.96,184.74,32904.0,175.2758,176.0655,175.0379,175.7801,32904.0
2023-05-23 14:00:00,184.74,184.95,184.32,184.43,96673.0,175.7801,175.9799,175.3805,175.4851,96673.0
2023-05-23 14:30:00,184.5,185.05,184.14,184.71,28621.0,175.5517,176.0751,175.2092,175.7516,28621.0
2023-05-23 15:00:00,184.7,185.05,184.61,184.92,26728.0,175.742,176.0751,175.6564,175.9514,26728.0
2023-05-23 15:30:00,184.93,185.05,184.52,184.72,195332.0,175.9609,176.0751,175.5708,175.7611,195332.0
2023-05-24 09:30:00,185.27,185.27,183.25,183.34,22483.0,176.2844,176.2844,174.3624,174.448,22483.0
2023-05-24 10:00:00,183.28,184.1,183.17,184.07,128442.0,174.3909,175.1711,174.2862,175.1426,128442.0
2023-05-24 10:30:00,184.0,184.62,183.79,183.94,58983.0,175.076,175.6659,174.8762,175.0189,58983.0
2023-05-24 11:00:00,183.94,184.25,183.6,183.9,43933.0,175.0189,175.3139,174.6954,174.9808,43933.0
2023-05-24 11:30:00,183.78,183.8,183.22,183.24,21311.0,174.8667,174.8857,174.3338,174.3528,21311.0
2023-05-24 12:00:00,183.29,183.53,182.95,183.1,20560.0,174.4004,174.6288,174.0769,174.2196,20560.0
2023-05-24 12:30:00,183.07,183.79,182.95,183.72,13257.0,174.1911,174.8762,174.0769,174.8096,13257.0
2023-05-24 13:00:00,183.64,183.71,183.18,183.38,29569.0,174.7334,174.8001,174.2958,174.4861,29569.0
2023-05-24 13:30:00,183.4,183.88,183.31,183.62,64009.0,174.5051,174.9618,174.4195,174.7144,64009.0
2023-05-24 14:00:00,183.71,183.85,183.17,183.32,16112.0,174.8001,174.9333,174.2862,174.429,16112.0
2023-05-24 14:30:00,183.31,183.5,182.76,182.88,43515.0,174.4195,174.6002,173.8961,174.0103,43515.0
2023-05-24 15:00:00,182.88,183.57,182.81,183.15,38962.0,174.0103,174.6668,173.9437,174.2672,38962.0
2023-05-24 15:30:00,183.2,183.38,182.69,182.7,214541.0,174.3148,174.4861,173.8295,173.839,214541.0
2023-05-25 09:30:00,181.44,181.72,179.2,179.76,117783.0,172.6401,172.9066,170.5088,171.0416,117783.0
2023-05-25 10:00:00,179.73,179.9,178.5,178.62,51669.0,171.0131,171.1748,169.8427,169.9569,51669.0
2023-05-25 10:30:00,178.53,178.6,177.23,177.34,43661.0,169.8713,169.9379,168.6343,168.739,43661.0
2023-05-25 11:00:00,177.4,177.62,176.49,176.59,50811.0,168.7961,169.0054,167.9302,168.0254,50811.0
2023-05-25 11:30:00,176.65,176.7,175.51,175.95,80776.0,168.0825,168.13,166.9978,167.4164,80776.0
2023-05-25 12:00:00,175.98,177.05,175.98,176.89,42631.0,167.445,168.4631,167.445,168.3108,42631.0
2023-05-25 12:30:00,176.81,177.02,176.34,176.41,73158.0,168.2347,168.4345,167.7875,167.8541,73158.0
2023-05-25 13:00:00,176.39,176.54,175.91,176.46,47125.0,167.8351,167.9778,167.3784,167.9017,47125.0
2023-05-25 13:30:00,176.49,177.04,176.41,176.99,34291.0,167.9302,168.4535,167.8541,168.406,34291.0
2023-05-25 14:00:00,177.02,177.44,176.56,176.58,46029.0,168.4345,168.8341,167.9968,168.0159,46029.0
2023-05-25 14:30:00,176.58,176.65,175.89,176.26,32531.0,168.0159,168.0825,167.3593,167.7114,32531.0
2023-05-25 15:00:00,176.3,176.74,176.2,176.64,46171.0,167.7494,168.1681,167.6543,168.0729,46171.0
2023-05-25 15:30:00,176.65,177.1,176.04,176.39,207916.0,168.0825,168.5106,167.502,167.8351,207916.0
2023-05-26 09:30:00,175.77,177.47,175.52,176.86,44341.0,167.2451,168.8627,167.0073,168.2823,44341.0
2023-05-26 10:00:00,176.94,178.46,176.84,178.35,34781.0,168.3584,169.8047,168.2632,169.7,34781.0
2023-05-26 10:30:00,178.35,178.46,177.4,177.65,29129.0,169.7,169.8047,168.7961,169.034,29129.0
2023-05-26 11:00:00,177.74,177.83,177.0,177.29,20051.0,169.1196,169.2052,168.4155,168.6914,20051.0
2023-05-26 11:30:00,177.29,177.34,176.35,176.51,39079.0,168.6914,168.739,167.797,167.9493,39079.0
2023-05-26 12:00:00,176.57,177.58,176.56,177.35,16087.0,168.0063,168.9674,167.9968,168.7485,16087.0
2023-05-26 12:30:00,177.45,177.67,177.19,177.37,22783.0,168.8437,169.053,168.5963,168.7675,22783.0
2023-05-26 13:00:00,177.43,177.67,177.36,177.55,37659.0,168.8246,169.053,168.758,168.9388,37659.0
2023-05-26 13:30:00,177.59,178.04,177.58,177.74,24918.0,168.9769,169.405,168.9674,169.1196,24918.0
2023-05-26 14:00:00,177.74,177.96,177.48,177.96,16770.0,169.1196,169.3289,168.8722,169.3289,16770.0
2023-05-26 14:30:00,177.92,178.34,177.91,178.12,16048.0,169.2909,169.6905,169.2814,169.4812,16048.0
2023-05-26 15:00:00,178.15,178.64,178.14,178.52,31596.0,169.5097,169.9759,169.5002,169.8618,31596.0
2023-05-26 15:30:00,178.46,179.1,178.21,178.75,138061.0,169.8047,170.4136,169.5668,170.0806,138061.0
2023-05-30 09:30:00,177.72,178.73,176.52,178.5,34409.0,169.1006,170.0616,167.9588,169.8427,34409.0
2023-05-30 10:00:00,178.61,178.61,177.19,177.38,46242.0,169.9474,169.9474,168.5963,168.7771,46242.0
2023-05-30 10:30:00,177.56,177.73,176.51,176.51,16751.0,168.9483,169.1101,167.9493,167.9493,16751.0
2023-05-30 11:00:00,176.5,176.69,176.3,176.58,27833.0,167.9397,168.1205,167.7494,168.0159,27833.0
2023-05-30 11:30:00,176.64,176.83,176.37,176.82,26521.0,168.0729,168.2537,167.816,168.2442,26521.0
2023-05-30 12:00:00,176.91,177.16,176.71,176.92,16903.0,168.3299,168.5677,168.1396,168.3394,16903.0
2023-05-30 12:30:00,176.84,177.0,176.43,176.72,17178.0,168.2632,168.4155,167.8731,168.1491,17178.0
2023-05-30 13:00:00,176.55,176.69,176.29,176.42,28905.0,167.9873,168.1205,167.7399,167.8636,28905.0
2023-05-30 13:30:00,176.45,177.27,176.36,176.72,16994.0,167.8922,168.6724,167.8065,168.1491,16994.0
2023-05-30 14:00:00,176.78,177.58,176.77,177.45,25067.0,168.2062,168.9674,168.1966,168.8437,25067.0
2023-05-30 14:30:00,177.42,177.71,177.0,177.11,23922.0,168.8151,169.0911,168.4155,168.5202,23922.0
2023-05-30 15:00:00,177.16,177.41,177.0,177.07,26154.0,168.5677,168.8056,168.4155,168.4821,26154.0
2023-05-30 15:30:00,177.1,177.19,176.3,176.34,116296.0,168.5106,168.5963,167.7494,167.7875,116296.0
2023-05-31 09:30:00,175.72,176.34,175.28,175.81,41089.0,167.1976,167.7875,166.7789,167.2832,41089.0
2023-05-31 10:00:00,175.75,176.03,175.54,175.62,31825.0,167.2261,167.4925,167.0263,167.1024,31825.0
2023-05-31 10:30:00,175.65,175.67,174.55,174.97,31608.0,167.131,167.15,166.0843,166.4839,31608.0
2023-05-31 11:00:00,175.05,175.34,174.74,174.95,24886.0,166.5601,166.836,166.2651,166.4649,24886.0
2023-05-31 11:30:00,174.92,175.86,174.87,175.83,42709.0,166.4364,167.3308,166.3888,167.3022,42709.0
2023-05-31 12:00:00,175.79,177.2,175.69,177.06,115676.0,167.2642,168.6058,167.169,168.4726,115676.0
2023-05-31 12:30:00,177.1,177.12,176.67,176.8,55683.0,168.5106,168.5297,168.1015,168.2252,55683.0
2023-05-31 13:00:00,176.83,177.17,175.94,175.94,58615.0,168.2537,168.5772,167.4069,167.4069,58615.0
2023-05-31 13:30:00,176.04,176.12,175.52,175.8,23405.0,167.502,167.5782,167.0073,167.2737,23405.0
2023-05-31 14:00:00,175.74,176.05,175.48,175.82,22193.0,167.2166,167.5116,166.9692,167.2927,22193.0
2023-05-31 14:30:00,175.88,175.88,175.42,175.7,27932.0,167.3498,167.3498,166.9121,167.1785,27932.0
2023-05-31 15:00:00,175.75,176.35,175.66,176.11,36666.0,167.2261,167.797,167.1405,167.5687,36666.0
2023-05-31 15:30:00,176.17,176.49,175.58,175.98,155025.0,167.6257,167.9302,167.0644,167.445,155025.0
2023-06-01 09:30:00,175.05,177.05,174.75,175.35,181574.0,167.6334,169.5486,167.3461,167.9207,181574.0
2023-06-01 10:00:00,176.09,177.62,175.62,177.34,198170.0,168.6293,170.0945,168.1792,169.8263,198170.0
2023-06-01 10:30:00,177.33,177.52,176.81,177.06,94402.0,169.8168,169.9987,169.3188,169.5582,94402.0
2023-06-01 11:00:00,176.98,177.83,176.98,177.64,56862.0,169.4816,170.2956,169.4816,170.1136,56862.0
2023-06-01 11:30:00,177.63,177.74,176.94,177.04,121491.0,170.1041,170.2094,169.4433,169.5391,121491.0
2023-06-01 12:00:00,176.96,177.45,176.68,177.14,38337.0,169.4624,169.9317,169.1943,169.6348,38337.0
2023-06-01 12:30:00,177.08,177.23,176.88,176.97,69238.0,169.5774,169.721,169.3858,169.472,69238.0
2023-06-01 13:00:00,177.01,177.29,176.76,177.28,35844.0,169.5103,169.7785,169.2709,169.7689,35844.0
2023-06-01 13:30:00,177.3,177.87,177.28,177.83,39427.0,169.788,170.3339,169.7689,170.2956,39427.0
2023-06-01 14:00:00,177.84,177.85,177.33,177.44,29674.0,170.3052,170.3147,169.8168,169.9221,29674.0
2023-06-01 14:30:00,177.44,177.8,177.27,177.68,32991.0,169.9221,170.2669,169.7593,170.1519,32991.0
2023-06-01 15:00:00,177.71,177.92,177.31,177.34,59118.0,170.1807,170.3818,169.7976,169.8263,59118.0
2023-06-01 15:30:00,177.35,177.5,176.68,176.91,227560.0,169.8359,169.9796,169.1943,169.4146,227560.0
2023-06-02 09:30:00,178.23,179.25,177.94,179.07,38161.0,170.6786,171.6554,170.4009,171.483,38161.0
2023-06-02 10:00:00,179.08,179.98,178.89,179.73,40311.0,171.4926,172.3545,171.3107,172.1151,40311.0
2023-06-02 10:30:00,179.75,179.87,179.28,179.6,30946.0,172.1342,172.2492,171.6842,171.9906,30946.0
2023-06-02 11:00:00,179.55,181.37,179.54,181.37,30330.0,171.9427,173.6856,171.9331,173.6856,30330.0
2023-06-02 11:30:00,181.38,181.53,180.82,181.09,34200.0,173.6952,173.8388,173.1589,173.4175,34200.0
2023-06-02 12:00:00,181.02,181.54,180.63,181.37,33107.0,173.3504,173.8484,172.977,173.6856,33107.0
2023-06-02 12:30:00,181.45,181.54,181.15,181.44,21876.0,173.7622,173.8484,173.4749,173.7526,21876.0
2023-06-02 13:00:00,181.43,181.75,181.06,181.73,19199.0,173.7431,174.0495,173.3887,174.0303,19199.0
2023-06-02 13:30:00,181.68,182.28,181.56,182.16,30167.0,173.9825,174.557,173.8675,174.4421,30167.0
2023-06-02 14:00:00,182.12,182.48,181.81,182.36,57918.0,174.4038,174.7486,174.107,174.6337,57918.0
2023-06-02 14:30:00,182.37,182.7,182.34,182.67,33494.0,174.6432,174.9592,174.6145,174.9305,33494.0
2023-06-02 15:00:00,182.7,182.9,182.48,182.5,32009.0,174.9592,175.1508,174.7486,174.7677,32009.0
2023-06-02 15:30:00,182.51,182.77,182.15,182.22,130419.0,174.7773,175.0263,174.4326,174.4996,130419.0
2023-06-05 09:30:00,183.17,183.95,182.6,183.59,29964.0,175.4093,176.1563,174.8635,175.8115,29964.0
2023-06-05 10:00:00,183.79,184.22,182.37,183.06,47508.0,176.0031,176.4148,174.6432,175.304,47508.0
2023-06-05 10:30:00,182.89,183.44,182.31,182.39,30324.0,175.1412,175.6679,174.5858,174.6624,30324.0
2023-06-05 11:00:00,182.48,182.77,181.98,182.34,28129.0,174.7486,175.0263,174.2698,174.6145,28129.0
2023-06-05 11:30:00,182.33,182.54,182.21,182.42,33776.0,174.6049,174.806,174.49,174.6911,33776.0
2023-06-05 12:00:00,182.43,182.69,182.18,182.21,40029.0,174.7007,174.9497,174.4613,174.49,40029.0
2023-06-05 12:30:00,182.15,182.79,182.15,182.66,21112.0,174.4326,175.0454,174.4326,174.9209,21112.0
2023-06-05 13:00:00,182.71,182.84,182.48,182.6,23189.0,174.9688,175.0933,174.7486,174.8635,23189.0
2023-06-05 13:30:00,182.6,183.16,182.46,182.99,22061.0,174.8635,175.3998,174.7294,175.237,22061.0
2023-06-05 14:00:00,182.97,182.97,182.4,182.54,22189.0,175.2178,175.2178,174.672,174.806,22189.0
2023-06-05 14:30:00,182.54,182.7,182.22,182.46,32729.0,174.806,174.9592,174.4996,174.7294,32729.0
2023-06-05 15:00:00,182.46,182.56,182.13,182.38,22250.0,174.7294,174.8252,174.4134,174.6528,22250.0
2023-06-05 15:30:00,182.39,182.72,182.26,182.52,97223.0,174.6624,174.9784,174.5379,174.7869,97223.0
2023-06-06 09:30:00,183.11,183.5,182.32,182.32,19595.0,175.3519,175.7254,174.5953,174.5953,19595.0
2023-06-06 10:00:00,182.45,183.23,182.36,183.03,17585.0,174.7198,175.4668,174.6337,175.2753,17585.0
2023-06-06 10:30:00,183.18,183.79,182.92,183.77,12975.0,175.4189,176.0031,175.1699,175.9839,12975.0
2023-06-06 11:00:00,183.78,183.91,183.54,183.71,12724.0,175.9935,176.118,175.7637,175.9265,12724.0
2023-06-06 11:30:00,183.7,184.34,183.54,183.82,22132.0,175.9169,176.5298,175.7637,176.0318,22132.0
2023-06-06 12:00:00,183.81,183.91,183.14,183.38,26511.0,176.0222,176.118,175.3806,175.6104,26511.0
2023-06-06 12:30:00,183.38,183.7,183.15,183.64,22110.0,175.6104,175.9169,175.3902,175.8594,22110.0
2023-06-06 13:00:00,183.65,184.01,183.32,183.41,18776.0,175.869,176.2137,175.553,175.6392,18776.0
2023-06-06 13:30:00,183.46,183.71,183.37,183.71,24552.0,175.687,175.9265,175.6009,175.9265,24552.0
2023-06-06 14:00:00,183.64,184.27,183.19,184.24,33686.0,175.8594,176.4627,175.4285,176.434,33686.0
2023-06-06 14:30:00,184.27,184.27,183.94,184.02,18680.0,176.4627,176.4627,176.1467,176.2233,18680.0
2023-06-06 15:00:00,184.06,184.47,183.98,184.4,15903.0,176.2616,176.6543,176.185,176.5872,15903.0
2023-06-06 15:30:00,184.47,185.0,184.27,184.51,79796.0,176.6543,177.1618,176.4627,176.6926,79796.0
2023-06-07 09:30:00,184.85,184.85,183.3,184.56,33276.0,177.0182,177.0182,175.5338,176.7404,33276.0
2023-06-07 10:00:00,184.84,184.84,183.98,184.47,15126.0,177.0086,177.0086,176.185,176.6543,15126.0
2023-06-07 10:30:00,184.65,184.91,184.06,184.86,19454.0,176.8266,177.0756,176.2616,177.0277,19454.0
2023-06-07 11:00:00,184.87,185.23,184.68,185.12,13741.0,177.0373,177.3821,176.8554,177.2767,13741.0
2023-06-07 11:30:00,185.21,185.4,184.88,185.13,10395.0,177.3629,177.5449,177.0469,177.2863,10395.0
2023-06-07 12:00:00,185.06,186.65,185.05,186.65,18121.0,177.2193,178.7419,177.2097,178.7419,18121.0
2023-06-07 12:30:00,186.55,186.6,186.2,186.47,19779.0,178.6461,178.694,178.311,178.5695,19779.0
2023-06-07 13:00:00,186.39,186.6,185.99,186.49,15367.0,178.4929,178.694,178.1099,178.5887,15367.0
2023-06-07 13:30:00,186.49,186.49,186.01,186.03,15903.0,178.5887,178.5887,178.129,178.1482,15903.0
2023-06-07 14:00:00,186.01,186.84,186.0,186.84,13110.0,178.129,178.9238,178.1194,178.9238,13110.0
2023-06-07 14:30:00,186.84,186.84,186.22,186.31,16160.0,178.9238,178.9238,178.3301,178.4163,16160.0
2023-06-07 15:00:00,186.41,186.85,186.31,186.76,24147.0,178.5121,178.9334,178.4163,178.8472,24147.0
2023-06-07 15:30:00,186.78,187.41,186.71,187.19,148382.0,178.8664,179.4697,178.7994,179.259,148382.0
2023-06-08 09:30:00,187.06,188.38,187.03,187.39,30036.0,179.1345,180.3986,179.1058,179.4505,30036.0
2023-06-08 10:00:00,187.33,188.38,187.28,188.31,22575.0,179.3931,180.3986,179.3452,180.3316,22575.0
2023-06-08 10:30:00,188.32,188.46,187.81,188.25,14301.0,180.3411,180.4752,179.8527,180.2741,14301.0
2023-06-08 11:00:00,188.33,189.17,188.09,188.95,41072.0,180.3507,181.1551,180.1209,180.9444,41072.0
2023-06-08 11:30:00,188.95,189.11,188.44,188.88,41739.0,180.9444,181.0977,180.4561,180.8774,41739.0
2023-06-08 12:00:00,188.88,189.39,188.78,189.05,28674.0,180.8774,181.3658,180.7816,181.0402,28674.0
2023-06-08 12:30:00,189.01,189.68,189.01,189.56,21337.0,181.0019,181.6435,181.0019,181.5286,21337.0
2023-06-08 13:00:00,189.51,190.14,189.44,189.95,25320.0,181.4807,182.084,181.4137,181.9021,25320.0
2023-06-08 13:30:00,189.95,190.33,189.71,189.74,52668.0,181.9021,182.266,181.6722,181.701,52668.0
2023-06-08 14:00:00,189.75,190.19,189.74,190.07,33439.0,181.7106,182.1319,181.701,182.017,33439.0
2023-06-08 14:30:00,190.14,190.46,190.06,190.37,30468.0,182.084,182.3905,182.0074,182.3043,30468.0
2023-06-08 15:00:00,190.38,190.38,189.54,189.8,34163.0,182.3139,182.3139,181.5094,181.7584,34163.0
2023-06-08 15:30:00,189.75,189.87,189.22,189.26,148998.0,181.7106,181.8255,181.203,181.2413,148998.0
2023-06-09 09:30:00,189.63,190.13,188.25,189.03,28152.0,181.5956,182.0745,180.2741,181.0211,28152.0
2023-06-09 10:00:00,189.18,189.29,188.57,188.93,27856.0,181.1647,181.27,180.5805,180.9253,27856.0
2023-06-09 10:30:00,188.97,189.63,188.74,189.36,19469.0,180.9636,181.5956,180.7433,181.3371,19469.0
2023-06-09 11:00:00,189.32,189.48,187.72,187.88,14487.0,181.2988,181.452,179.7666,179.9198,14487.0
2023-06-09 11:30:00,187.88,188.0,187.32,187.43,19740.0,179.9198,180.0347,179.3835,179.4888,19740.0
2023-06-09 12:00:00,187.39,187.92,187.33,187.92,10649.0,179.4505,179.9581,179.3931,179.9581,10649.0
2023-06-09 12:30:00,188.03,188.17,187.77,188.03,12713.0,180.0634,180.1975,179.8144,180.0634,12713.0
2023-06-09 13:00:00,188.06,188.08,187.52,187.59,10313.0,180.0922,180.1113,179.575,179.6421,10313.0
2023-06-09 13:30:00,187.64,187.83,187.37,187.83,19552.0,179.6899,179.8719,179.4314,179.8719,19552.0
2023-06-09 14:00:00,187.88,188.42,187.84,188.18,26324.0,179.9198,180.4369,179.8815,180.2071,26324.0
2023-06-09 14:30:00,188.22,188.5,188.14,188.16,12469.0,180.2454,180.5135,180.1688,180.1879,12469.0
2023-06-09 15:00:00,188.24,188.65,188.17,188.44,18656.0,180.2645,180.6572,180.1975,180.4561,18656.0
2023-06-09 15:30:00,188.47,188.81,188.26,188.63,79217.0,180.4848,180.8104,180.2837,180.638,79217.0
2023-06-12 09:30:00,188.59,189.35,188.21,189.14,30240.0,180.5997,181.3275,180.2358,181.1264,30240.0
2023-06-12 10:00:00,189.08,189.1,188.06,188.52,31212.0,181.0689,181.0881,180.0922,180.5327,31212.0
2023-06-12 10:30:00,188.5,188.82,188.03,188.75,11246.0,180.5135,180.82,180.0634,180.7529,11246.0
2023-06-12 11:00:00,188.82,189.04,188.59,188.9,35579.0,180.82,181.0306,180.5997,180.8966,35579.0
2023-06-12 11:30:00,188.96,189.04,188.36,188.63,12479.0,180.954,181.0306,180.3794,180.638,12479.0
2023-06-12 12:00:00,188.66,188.76,188.5,188.54,8901.0,180.6667,180.7625,180.5135,180.5518,8901.0
2023-06-12 12:30:00,188.58,189.19,188.55,189.19,9373.0,180.5901,181.1743,180.5614,181.1743,9373.0
2023-06-12 13:00:00,189.2,189.69,189.17,189.3,74923.0,181.1839,181.6531,181.1551,181.2796,74923.0
2023-06-12 13:30:00,189.3,189.35,189.1,189.14,9548.0,181.2796,181.3275,181.0881,181.1264,9548.0
2023-06-12 14:00:00,189.06,189.16,188.5,188.69,19627.0,181.0498,181.1455,180.5135,180.6955,19627.0
2023-06-12 14:30:00,188.67,189.12,188.61,189.09,25607.0,180.6763,181.1072,180.6189,181.0785,25607.0
2023-06-12 15:00:00,189.2,190.0,189.02,189.98,45736.0,181.1839,181.95,181.0115,181.9308,45736.0
2023-06-12 15:30:00,190.0,190.04,188.97,189.15,151877.0,181.95,181.9883,180.9636,181.136,151877.0
2023-06-13 09:30:00,189.11,189.55,186.87,187.43,27835.0,181.0977,181.519,178.9526,179.4888,27835.0
2023-06-13 10:00:00,187.46,188.29,186.57,188.14,36743.0,179.5176,180.3124,178.6653,180.1688,36743.0
2023-06-13 10:30:00,188.29,188.44,187.73,187.99,13774.0,180.3124,180.4561,179.7761,180.0251,13774.0
2023-06-13 11:00:00,188.13,188.63,188.13,188.3,15633.0,180.1592,180.638,180.1592,180.322,15633.0
2023-06-13 11:30:00,188.3,188.42,187.94,188.22,28001.0,180.322,180.4369,179.9772,180.2454,28001.0
2023-06-13 12:00:00,188.28,189.01,188.28,188.79,13298.0,180.3028,181.0019,180.3028,180.7912,13298.0
2023-06-13 12:30:00,188.8,189.06,188.53,188.68,29570.0,180.8008,181.0498,180.5422,180.6859,29570.0
2023-06-13 13:00:00,188.57,189.06,188.48,188.97,23824.0,180.5805,181.0498,180.4944,180.9636,23824.0
2023-06-13 13:30:00,188.98,189.73,188.92,189.41,19641.0,180.9732,181.6914,180.9157,181.385,19641.0
2023-06-13 14:00:00,189.46,189.69,189.31,189.42,27026.0,181.4328,181.6531,181.2892,181.3945,27026.0
2023-06-13 14:30:00,189.33,189.45,188.99,189.22,21771.0,181.3083,181.4233,180.9828,181.203,21771.0
2023-06-13 15:00:00,189.22,189.5,189.22,189.4,21415.0,181.203,181.4711,181.203,181.3754,21415.0
2023-06-13 15:30:00,189.42,189.59,189.07,189.12,64174.0,181.3945,181.5573,181.0594,181.1072,64174.0
2023-06-14 09:30:00,188.88,189.91,188.48,189.82,37453.0,180.8774,181.8638,180.4944,181.7776,37453.0
2023-06-14 10:00:00,189.68,190.92,189.66,190.47,38628.0,181.6435,182.831,181.6244,182.4,38628.0
2023-06-14 10:30:00,190.47,191.49,190.16,191.49,25058.0,182.4,183.3768,182.1032,183.3768,25058.0
2023-06-14 11:00:00,191.49,191.59,190.86,191.07,36567.0,183.3768,183.4726,182.7735,182.9746,36567.0
2023-06-14 11:30:00,191.0,191.2,190.82,191.13,20942.0,182.9076,183.0991,182.7352,183.0321,20942.0
2023-06-14 12:00:00,191.15,191.15,190.24,190.35,20837.0,183.0512,183.0512,182.1798,182.2851,20837.0
2023-06-14 12:30:00,190.31,190.91,190.18,190.83,26958.0,182.2468,182.8214,182.1223,182.7448,26958.0
2023-06-14 13:00:00,190.88,191.0,190.72,190.88,18718.0,182.7927,182.9076,182.6395,182.7927,18718.0
2023-06-14 13:30:00,190.84,191.27,190.54,190.81,24192.0,182.7544,183.1662,182.4671,182.7256,24192.0
2023-06-14 14:00:00,190.77,190.89,189.45,190.05,35772.0,182.6873,182.8023,181.4233,181.9978,35772.0
2023-06-14 14:30:00,190.03,191.05,189.67,190.82,46165.0,181.9787,182.9555,181.6339,182.7352,46165.0
2023-06-14 15:00:00,190.83,191.49,190.79,191.13,47708.0,182.7448,183.3768,182.7065,183.0321,47708.0
2023-06-14 15:30:00,191.11,191.26,190.35,190.98,157895.0,183.0129,183.1566,182.2851,182.8884,157895.0
2023-06-15 09:30:00,191.44,193.22,191.07,193.09,27542.0,183.3289,185.0335,182.9746,184.909,27542.0
2023-06-15 10:00:00,193.19,193.36,192.55,192.78,44912.0,185.0048,185.1676,184.3919,184.6122,44912.0
2023-06-15 10:30:00,192.88,192.96,191.59,192.15,43813.0,184.7079,184.7845,183.4726,184.0089,43813.0
2023-06-15 11:00:00,192.15,192.55,191.85,192.55,44531.0,184.0089,184.3919,183.7216,184.3919,44531.0
2023-06-15 11:30:00,192.5,192.85,192.13,192.85,26078.0,184.344,184.6792,183.9897,184.6792,26078.0
2023-06-15 12:00:00,192.95,193.05,192.61,192.82,30276.0,184.775,184.8707,184.4494,184.6505,30276.0
2023-06-15 12:30:00,192.88,193.36,192.79,193.36,29385.0,184.7079,185.1676,184.6217,185.1676,29385.0
2023-06-15 13:00:00,193.36,193.54,193.13,193.4,28327.0,185.1676,185.34,184.9473,185.2059,28327.0
2023-06-15 13:30:00,193.36,194.06,193.36,193.99,25830.0,185.1676,185.8379,185.1676,185.7709,25830.0
2023-06-15 14:00:00,194.04,194.34,193.95,194.28,50297.0,185.8188,186.1061,185.7326,186.0486,50297.0
2023-06-15 14:30:00,194.29,194.81,194.28,194.74,23572.0,186.0582,186.5562,186.0486,186.4891,23572.0
2023-06-15 15:00:00,194.75,194.77,193.77,193.78,64966.0,186.4987,186.5179,185.5602,185.5698,64966.0
2023-06-15 15:30:00,193.81,193.91,193.22,193.45,167926.0,185.5985,185.6943,185.0335,185.2538,167926.0
2023-06-16 09:30:00,193.83,196.68,193.83,194.48,233072.0,185.6177,188.3469,185.6177,186.2401,233072.0
2023-06-16 10:00:00,194.74,195.06,194.39,194.84,21549.0,186.4891,186.7956,186.154,186.5849,21549.0
2023-06-16 10:30:00,194.89,195.35,194.18,195.26,22921.0,186.6328,187.0733,185.9529,186.9871,22921.0
2023-06-16 11:00:00,195.15,195.5,194.85,195.19,69833.0,186.8818,187.2169,186.5945,186.9201,69833.0
2023-06-16 11:30:00,195.23,195.44,194.78,195.39,46350.0,186.9584,187.1595,186.5274,187.1116,46350.0
2023-06-16 12:00:00,195.4,195.73,195.03,195.69,25929.0,187.1212,187.4372,186.7668,187.3989,25929.0
2023-06-16 12:30:00,195.69,196.27,195.47,196.18,38768.0,187.3989,187.9543,187.1882,187.8681,38768.0
2023-06-16 13:00:00,196.17,196.61,195.8,196.29,39065.0,187.8585,188.2799,187.5042,187.9735,39065.0
2023-06-16 13:30:00,196.34,196.34,195.89,195.97,26789.0,188.0213,188.0213,187.5904,187.667,26789.0
2023-06-16 14:00:00,195.94,195.97,195.54,195.86,17840.0,187.6383,187.667,187.2552,187.5617,17840.0
2023-06-16 14:30:00,195.87,195.92,195.37,195.61,22334.0,187.5713,187.6191,187.0924,187.3223,22334.0
2023-06-16 15:00:00,195.64,195.74,195.35,195.46,27102.0,187.351,187.4468,187.0733,187.1786,27102.0
2023-06-16 15:30:00,195.41,196.52,195.4,195.6,155971.0,187.1307,188.1937,187.1212,187.3127,155971.0
2023-06-20 09:30:00,195.2,195.68,193.76,195.25,54072.0,186.9296,187.3893,185.5507,186.9775,54072.0
2023-06-20 10:00:00,195.22,195.46,194.56,194.85,52613.0,186.9488,187.1786,186.3168,186.5945,52613.0
2023-06-20 10:30:00,194.92,195.4,194.67,195.4,16394.0,186.6615,187.1212,186.4221,187.1212,16394.0
2023-06-20 11:00:00,195.44,195.56,194.83,194.89,19056.0,187.1595,187.2744,186.5753,186.6328,19056.0
2023-06-20 11:30:00,194.84,195.39,194.78,195.3,31174.0,186.5849,187.1116,186.5274,187.0254,31174.0
2023-06-20 12:00:00,195.28,195.37,194.56,194.69,28471.0,187.0063,187.0924,186.3168,186.4412,28471.0
2023-06-20 12:30:00,194.74,194.98,194.6,194.96,13770.0,186.4891,186.719,186.3551,186.6998,13770.0
2023-06-20 13:00:00,194.95,195.61,194.94,195.6,16494.0,186.6902,187.3223,186.6807,187.3127,16494.0
2023-06-20 13:30:00,195.59,196.02,195.53,195.7,18848.0,187.3031,187.7149,187.2457,187.4085,18848.0
2023-06-20 14:00:00,195.78,196.41,195.78,196.32,20160.0,187.4851,188.0884,187.4851,188.0022,20160.0
2023-06-20 14:30:00,196.34,196.43,196.02,196.2,42943.0,188.0213,188.1075,187.7149,187.8873,42943.0
2023-06-20 15:00:00,196.28,196.51,195.77,195.81,44319.0,187.9639,188.1841,187.4755,187.5138,44319.0
2023-06-20 15:30:00,195.75,196.17,195.29,195.3,164516.0,187.4563,187.8585,187.0158,187.0254,164516.0
2023-06-21 09:30:00,195.31,195.92,194.51,195.66,34802.0,187.035,187.6191,186.2689,187.3702,34802.0
2023-06-21 10:00:00,195.94,195.94,195.22,195.49,22048.0,187.6383,187.6383,186.9488,187.2074,22048.0
2023-06-21 10:30:00,195.56,196.36,195.35,196.28,24024.0,187.2744,188.0405,187.0733,187.9639,24024.0
2023-06-21 11:00:00,196.22,196.28,195.75,196.18,18962.0,187.9064,187.9639,187.4563,187.8681,18962.0
2023-06-21 11:30:00,196.2,196.72,196.08,196.65,32309.0,187.8873,188.3852,187.7724,188.3182,32309.0
2023-06-21 12:00:00,196.62,197.36,196.61,197.14,15932.0,188.2895,188.9981,188.2799,188.7874,15932.0
2023-06-21 12:30:00,197.17,197.25,196.32,196.33,21741.0,188.8162,188.8928,188.0022,188.0118,21741.0
2023-06-21 13:00:00,196.23,197.15,195.99,196.8,27302.0,187.916,188.797,187.6862,188.4619,27302.0
2023-06-21 13:30:00,196.75,197.26,196.75,197.25,11729.0,188.414,188.9024,188.414,188.8928,11729.0
2023-06-21 14:00:00,197.28,197.93,197.17,197.42,14736.0,188.9215,189.544,188.8162,189.0556,14736.0
2023-06-21 14:30:00,197.45,197.55,197.18,197.18,13396.0,189.0843,189.1801,188.8258,188.8258,13396.0
2023-06-21 15:00:00,197.21,197.21,196.56,196.61,15487.0,188.8545,188.8545,188.232,188.2799,15487.0
2023-06-21 15:30:00,196.65,196.83,196.22,196.39,63316.0,188.3182,188.4906,187.9064,188.0692,63316.0
2023-06-22 09:30:00,195.69,195.69,193.64,194.1,28931.0,187.3989,187.3989,185.4357,185.8762,28931.0
2023-06-22 10:00:00,193.97,194.72,193.82,194.56,31550.0,185.7518,186.47,185.6081,186.3168,31550.0
2023-06-22 10:30:00,194.51,194.87,193.65,193.75,39706.0,186.2689,186.6136,185.4453,185.5411,39706.0
2023-06-22 11:00:00,193.88,193.88,192.86,192.93,20159.0,185.6656,185.6656,184.6888,184.7558,20159.0
2023-06-22 11:30:00,193.02,193.92,193.02,193.58,25307.0,184.842,185.7039,184.842,185.3783,25307.0
2023-06-22 12:00:00,193.65,194.09,193.5,194.03,19433.0,185.4453,185.8667,185.3017,185.8092,19433.0
2023-06-22 12:30:00,194.09,194.2,193.39,193.6,15382.0,185.8667,185.972,185.1963,185.3974,15382.0
2023-06-22 13:00:00,193.6,193.64,193.31,193.57,12469.0,185.3974,185.4357,185.1197,185.3687,12469.0
2023-06-22 13:30:00,193.63,193.94,193.6,193.71,17516.0,185.4262,185.723,185.3974,185.5028,17516.0
2023-06-22 14:00:00,193.68,194.11,193.53,194.11,20868.0,185.474,185.8858,185.3304,185.8858,20868.0
2023-06-22 14:30:00,194.2,194.35,193.75,194.04,29360.0,185.972,186.1157,185.5411,185.8188,29360.0
2023-06-22 15:00:00,194.05,194.1,193.52,193.67,18003.0,185.8284,185.8762,185.3208,185.4645,18003.0
2023-06-22 15:30:00,193.62,194.15,193.59,194.14,77444.0,185.4166,185.9241,185.3879,185.9146,77444.0
2023-06-23 09:30:00,193.8,193.8,193.0,193.78,27302.0,185.589,185.589,184.8229,185.5698,27302.0
2023-06-23 10:00:00,193.83,193.92,193.32,193.49,25408.0,185.6177,185.7039,185.1293,185.2921,25408.0
2023-06-23 10:30:00,193.54,193.62,193.11,193.11,38034.0,185.34,185.4166,184.9282,184.9282,38034.0
2023-06-23 11:00:00,193.05,193.2,192.04,192.2,11123.0,184.8707,185.0144,183.9035,184.0567,11123.0
2023-06-23 11:30:00,192.28,192.5,191.69,191.99,18304.0,184.1334,184.344,183.5684,183.8556,18304.0
2023-06-23 12:00:00,192.0,192.25,191.91,192.13,18316.0,183.8652,184.1046,183.779,183.9897,18316.0
2023-06-23 12:30:00,192.13,192.35,191.82,191.93,19127.0,183.9897,184.2004,183.6928,183.7982,19127.0
2023-06-23 13:00:00,191.94,192.04,191.6,191.99,16373.0,183.8078,183.9035,183.4822,183.8556,16373.0
2023-06-23 13:30:00,192.02,192.16,191.86,191.98,14195.0,183.8844,184.0184,183.7312,183.8461,14195.0
2023-06-23 14:00:00,191.95,191.95,190.8,190.94,20183.0,183.8173,183.8173,182.7161,182.8501,20183.0
2023-06-23 14:30:00,190.99,190.99,190.57,190.75,25311.0,182.898,182.898,182.4958,182.6682,25311.0
2023-06-23 15:00:00,190.68,191.46,190.57,191.44,29640.0,182.6011,183.3481,182.4958,183.3289,29640.0
2023-06-23 15:30:00,191.44,192.5,191.38,191.92,114158.0,183.3289,184.344,183.2715,183.7886,114158.0
2023-06-26 09:30:00,189.83,189.83,186.04,188.58,63020.0,181.7872,181.7872,178.1577,180.5901,63020.0
2023-06-26 10:00:00,188.57,189.43,188.41,189.32,40263.0,180.5805,181.4041,180.4273,181.2988,40263.0
2023-06-26 10:30:00,189.28,189.29,188.67,189.01,18819.0,181.2605,181.27,180.6763,181.0019,18819.0
2023-06-26 11:00:00,189.05,190.28,188.94,190.2,45239.0,181.0402,182.2181,180.9349,182.1415,45239.0
2023-06-26 11:30:00,190.26,190.96,190.21,190.44,54399.0,182.1989,182.8693,182.1511,182.3713,54399.0
2023-06-26 12:00:00,190.53,191.5,190.36,191.33,28159.0,182.4575,183.3864,182.2947,183.2236,28159.0
2023-06-26 12:30:00,191.32,191.37,190.78,191.02,19850.0,183.214,183.2619,182.6969,182.9267,19850.0
2023-06-26 13:00:00,191.0,191.35,190.85,191.33,10067.0,182.9076,183.2428,182.7639,183.2236,10067.0
2023-06-26 13:30:00,191.36,191.44,191.01,191.16,17209.0,183.2523,183.3289,182.9172,183.0608,17209.0
2023-06-26 14:00:00,191.15,191.31,190.55,191.02,36585.0,183.0512,183.2045,182.4767,182.9267,36585.0
2023-06-26 14:30:00,191.03,191.28,190.98,191.23,16419.0,182.9363,183.1757,182.8884,183.1278,16419.0
2023-06-26 15:00:00,191.28,191.8,191.23,191.5,24959.0,183.1757,183.6737,183.1278,183.3864,24959.0
2023-06-26 15:30:00,191.51,191.94,191.21,191.71,84120.0,183.396,183.8078,183.1087,183.5875,84120.0
2023-06-27 09:30:00,191.71,192.35,191.01,191.33,23181.0,183.5875,184.2004,182.9172,183.2236,23181.0
2023-06-27 10:00:00,191.22,192.96,191.21,192.93,15611.0,183.1183,184.7845,183.1087,184.7558,15611.0
2023-06-27 10:30:00,192.94,193.53,192.88,193.53,25276.0,184.7654,185.3304,184.7079,185.3304,25276.0
2023-06-27 11:00:00,193.53,193.87,193.42,193.42,20980.0,185.3304,185.656,185.2251,185.2251,20980.0
2023-06-27 11:30:00,193.5,193.95,193.37,193.93,11872.0,185.3017,185.7326,185.1772,185.7134,11872.0
2023-06-27 12:00:00,193.94,194.04,193.47,193.51,38298.0,185.723,185.8188,185.2729,185.3112,38298.0
2023-06-27 12:30:00,193.53,193.87,193.23,193.37,26010.0,185.3304,185.656,185.0431,185.1772,26010.0
2023-06-27 13:00:00,193.42,193.75,193.29,193.69,16689.0,185.2251,185.5411,185.1006,185.4836,16689.0
2023-06-27 13:30:00,193.74,194.03,193.7,193.81,22302.0,185.5315,185.8092,185.4932,185.5985,22302.0
2023-06-27 14:00:00,193.85,194.11,193.68,193.97,27632.0,185.6368,185.8858,185.474,185.7518,27632.0
2023-06-27 14:30:00,193.9,194.09,193.53,193.93,30808.0,185.6847,185.8667,185.3304,185.7134,30808.0
2023-06-27 15:00:00,193.94,194.13,193.63,193.77,30436.0,185.723,185.905,185.4262,185.5602,30436.0
2023-06-27 15:30:00,193.76,193.91,193.47,193.63,122311.0,185.5507,185.6943,185.2729,185.4262,122311.0
2023-06-28 09:30:00,194.22,194.22,191.74,192.88,24939.0,185.9912,185.9912,183.6162,184.7079,24939.0
2023-06-28 10:00:00,192.83,193.13,191.81,191.89,30067.0,184.6601,184.9473,183.6833,183.7599,30067.0
2023-06-28 10:30:00,192.02,192.35,191.87,192.0,30457.0,183.8844,184.2004,183.7407,183.8652,30457.0
2023-06-28 11:00:00,192.06,192.07,190.77,190.88,14705.0,183.9227,183.9323,182.6873,182.7927,14705.0
2023-06-28 11:30:00,190.85,191.07,190.1,190.31,13989.0,182.7639,182.9746,182.0457,182.2468,13989.0
2023-06-28 12:00:00,190.28,190.87,190.28,190.79,13235.0,182.2181,182.7831,182.2181,182.7065,13235.0
2023-06-28 12:30:00,190.79,191.04,190.09,190.28,16745.0,182.7065,182.9459,182.0361,182.2181,16745.0
2023-06-28 13:00:00,190.23,190.67,190.09,190.54,10773.0,182.1702,182.5916,182.0361,182.4671,10773.0
2023-06-28 13:30:00,190.44,190.48,190.0,190.14,9670.0,182.3713,182.4096,181.95,182.084,9670.0
2023-06-28 14:00:00,190.12,190.15,189.68,189.96,19388.0,182.0649,182.0936,181.6435,181.9117,19388.0
2023-06-28 14:30:00,190.05,190.31,190.03,190.11,18365.0,181.9978,182.2468,181.9787,182.0553,18365.0
2023-06-28 15:00:00,190.1,190.96,190.1,190.78,27201.0,182.0457,182.8693,182.0457,182.6969,27201.0
2023-06-28 15:30:00,190.75,191.8,190.75,191.79,130747.0,182.6682,183.6737,182.6682,183.6641,130747.0
2023-06-29 09:30:00,191.83,193.06,191.44,193.06,17169.0,183.7024,184.8803,183.3289,184.8803,17169.0
2023-06-29 10:00:00,193.08,194.12,192.87,194.09,19969.0,184.8995,185.8954,184.6984,185.8667,19969.0
2023-06-29 10:30:00,194.27,194.55,193.87,194.11,20027.0,186.039,186.3072,185.656,185.8858,20027.0
2023-06-29 11:00:00,194.03,194.26,193.76,194.2,19994.0,185.8092,186.0295,185.5507,185.972,19994.0
2023-06-29 11:30:00,194.14,195.29,194.07,195.26,41510.0,185.9146,187.0158,185.8475,186.9871,41510.0
2023-06-29 12:00:00,195.26,195.81,195.02,195.34,46351.0,186.9871,187.5138,186.7573,187.0637,46351.0
2023-06-29 12:30:00,195.38,195.68,195.18,195.5,21041.0,187.102,187.3893,186.9105,187.2169,21041.0
2023-06-29 13:00:00,195.51,195.83,195.08,195.83,23975.0,187.2265,187.5329,186.8147,187.5329,23975.0
2023-06-29 13:30:00,195.83,195.86,195.12,195.12,14232.0,187.5329,187.5617,186.853,186.853,14232.0
2023-06-29 14:00:00,195.15,195.7,195.08,195.7,17869.0,186.8818,187.4085,186.8147,187.4085,17869.0
2023-06-29 14:30:00,195.69,195.95,195.55,195.95,19500.0,187.3989,187.6479,187.2648,187.6479,19500.0
2023-06-29 15:00:00,195.97,196.05,195.81,196.0,17214.0,187.667,187.7436,187.5138,187.6957,17214.0
2023-06-29 15:30:00,196.01,196.47,195.45,195.58,143430.0,187.7053,188.1458,187.169,187.2935,143430.0
2023-06-30 09:30:00,195.62,195.62,194.08,194.36,44698.0,187.3318,187.3318,185.8571,186.1252,44698.0
2023-06-30 10:00:00,194.29,194.83,193.97,194.58,31825.0,186.0582,186.5753,185.7518,186.3359,31825.0
2023-06-30 10:30:00,194.58,194.62,193.6,194.2,58816.0,186.3359,186.3742,185.3974,185.972,58816.0
2023-06-30 11:00:00,194.31,194.43,193.97,194.3,45602.0,186.0773,186.1923,185.7518,186.0678,45602.0
2023-06-30 11:30:00,194.34,194.51,193.89,194.1,41801.0,186.1061,186.2689,185.6751,185.8762,41801.0
2023-06-30 12:00:00,194.07,195.0,194.07,194.93,37744.0,185.8475,186.7381,185.8475,186.6711,37744.0
2023-06-30 12:30:00,194.97,195.09,194.47,195.02,34174.0,186.7094,186.8243,186.2306,186.7573,34174.0
2023-06-30 13:00:00,195.08,195.66,195.06,195.55,31830.0,186.8147,187.3702,186.7956,187.2648,31830.0
2023-06-30 13:30:00,195.42,196.09,195.42,196.03,11509.0,187.1403,187.7819,187.1403,187.7245,11509.0
2023-06-30 14:00:00,196.1,196.3,195.95,196.3,10798.0,187.7915,187.983,187.6479,187.983,10798.0
2023-06-30 14:30:00,196.36,196.65,196.36,196.51,11681.0,188.0405,188.3182,188.0405,188.1841,11681.0
2023-06-30 15:00:00,196.58,196.62,196.12,196.45,16639.0,188.2512,188.2895,187.8107,188.1267,16639.0
2023-06-30 15:30:00,196.41,196.62,195.76,195.77,87458.0,188.0884,188.2895,187.4659,187.4755,87458.0
2023-07-03 09:30:00,195.48,195.97,194.64,195.81,12246.0,187.1978,187.667,186.3934,187.5138,12246.0
2023-07-03 10:00:00,195.82,195.82,195.24,195.65,10437.0,187.5234,187.5234,186.9679,187.3606,10437.0
2023-07-03 10:30:00,195.68,196.72,195.68,196.58,10769.0,187.3893,188.3852,187.3893,188.2512,10769.0
2023-07-03 11:00:00,196.7,197.21,196.43,197.0,27315.0,188.3661,188.8545,188.1075,188.6534,27315.0
2023-07-03 11:30:00,197.09,197.42,196.91,197.35,18844.0,188.7396,189.0556,188.5672,188.9885,18844.0
2023-07-03 12:00:00,197.46,197.93,197.25,197.81,19203.0,189.0939,189.544,188.8928,189.4291,19203.0
2023-07-03 12:30:00,197.73,198.0,197.33,197.81,63882.0,189.3524,189.611,188.9694,189.4291,63882.0
2023-07-05 09:30:00,196.81,196.93,195.98,196.81,18521.0,188.4714,188.5863,187.6766,188.4714,18521.0
2023-07-05 10:00:00,196.97,197.02,195.91,196.11,14192.0,188.6246,188.6725,187.6096,187.8011,14192.0
2023-07-05 10:30:00,196.15,196.97,195.35,196.97,22942.0,187.8394,188.6246,187.0733,188.6246,22942.0
2023-07-05 11:00:00,197.13,197.43,196.86,197.39,9600.0,188.7779,189.0652,188.5193,189.0269,9600.0
2023-07-05 11:30:00,197.29,197.54,197.15,197.38,13552.0,188.9311,189.1705,188.797,189.0173,13552.0
2023-07-05 12:00:00,197.47,197.91,197.28,197.39,22253.0,189.1035,189.5248,188.9215,189.0269,22253.0
2023-07-05 12:30:00,197.28,197.62,196.97,197.62,15671.0,188.9215,189.2471,188.6246,189.2471,15671.0
2023-07-05 13:00:00,197.57,197.95,197.55,197.95,44300.0,189.1992,189.5631,189.1801,189.5631,44300.0
2023-07-05 13:30:00,197.97,198.07,197.24,197.69,23999.0,189.5823,189.678,188.8832,189.3141,23999.0
2023-07-05 14:00:00,197.59,197.72,197.35,197.61,33307.0,189.2184,189.3429,188.9885,189.2375,33307.0
2023-07-05 14:30:00,197.61,197.77,197.47,197.58,19791.0,189.2375,189.3908,189.1035,189.2088,19791.0
2023-07-05 15:00:00,197.59,197.65,197.2,197.25,12031.0,189.2184,189.2758,188.8449,188.8928,12031.0
2023-07-05 15:30:00,197.2,197.59,197.16,197.18,67696.0,188.8449,189.2184,188.8066,188.8258,67696.0
2023-07-06 09:30:00,196.75,197.01,195.35,196.88,18075.0,188.414,188.663,187.0733,188.5385,18075.0
2023-07-06 10:00:00,196.78,197.53,195.93,196.27,56837.0,188.4427,189.1609,187.6287,187.9543,56837.0
2023-07-06 10:30:00,196.18,196.62,196.1,196.45,18693.0,187.8681,188.2895,187.7915,188.1267,18693.0
2023-07-06 11:00:00,196.4,196.54,195.76,195.97,26932.0,188.0788,188.2129,187.4659,187.667,26932.0
2023-07-06 11:30:00,195.77,195.79,194.87,195.75,19309.0,187.4755,187.4946,186.6136,187.4563,19309.0
2023-07-06 12:00:00,195.74,196.15,195.36,195.86,12413.0,187.4468,187.8394,187.0829,187.5617,12413.0
2023-07-06 12:30:00,195.96,196.28,195.65,196.2,16729.0,187.6574,187.9639,187.3606,187.8873,16729.0
2023-07-06 13:00:00,196.2,196.2,195.86,196.04,8600.0,187.8873,187.8873,187.5617,187.7341,8600.0
2023-07-06 13:30:00,195.97,196.03,195.58,195.66,9361.0,187.667,187.7245,187.2935,187.3702,9361.0
2023-07-06 14:00:00,195.69,195.88,195.45,195.85,6181.0,187.3989,187.5808,187.169,187.5521,6181.0
2023-07-06 14:30:00,195.85,195.89,195.5,195.54,14984.0,187.5521,187.5904,187.2169,187.2552,14984.0
2023-07-06 15:00:00,195.53,195.6,195.27,195.27,25013.0,187.2457,187.3127,186.9967,186.9967,25013.0
2023-07-06 15:30:00,195.27,195.35,194.71,194.75,74744.0,186.9967,187.0733,186.4604,186.4987,74744.0
2023-07-07 09:30:00,194.08,194.95,193.17,194.25,27625.0,185.8571,186.6902,184.9856,186.0199,27625.0
2023-07-07 10:00:00,194.34,194.87,194.29,194.68,16061.0,186.1061,186.6136,186.0582,186.4317,16061.0
2023-07-07 10:30:00,194.69,194.96,194.38,194.8,20776.0,186.4412,186.6998,186.1444,186.5466,20776.0
2023-07-07 11:00:00,194.72,194.93,194.52,194.82,42662.0,186.47,186.6711,186.2785,186.5657,42662.0
2023-07-07 11:30:00,194.84,195.48,194.56,194.74,69318.0,186.5849,187.1978,186.3168,186.4891,69318.0
2023-07-07 12:00:00,194.75,195.17,194.68,195.15,51563.0,186.4987,186.9009,186.4317,186.8818,51563.0
2023-07-07 12:30:00,195.12,196.42,195.12,196.35,24965.0,186.853,188.098,186.853,188.0309,24965.0
2023-07-07 13:00:00,196.29,196.73,196.11,196.65,16964.0,187.9735,188.3948,187.8011,188.3182,16964.0
2023-07-07 13:30:00,196.7,196.72,196.02,196.03,16545.0,188.3661,188.3852,187.7149,187.7245,16545.0
2023-07-07 14:00:00,196.12,196.21,195.86,196.15,12740.0,187.8107,187.8968,187.5617,187.8394,12740.0
2023-07-07 14:30:00,196.15,196.19,195.62,195.77,14590.0,187.8394,187.8777,187.3318,187.4755,14590.0
2023-07-07 15:00:00,195.83,196.05,195.66,195.88,17048.0,187.5329,187.7436,187.3702,187.5808,17048.0
2023-07-07 15:30:00,195.89,195.94,194.52,194.63,110390.0,187.5904,187.6383,186.2785,186.3838,110390.0
2023-07-10 09:30:00,194.35,195.74,194.17,195.51,27137.0,186.1157,187.4468,185.9433,187.2265,27137.0
2023-07-10 10:00:00,195.36,195.5,194.43,194.43,11867.0,187.0829,187.2169,186.1923,186.1923,11867.0
2023-07-10 10:30:00,194.47,194.95,194.3,194.53,17370.0,186.2306,186.6902,186.0678,186.288,17370.0
2023-07-10 11:00:00,194.62,195.31,194.44,195.14,20090.0,186.3742,187.035,186.2018,186.8722,20090.0
2023-07-10 11:30:00,195.2,195.49,195.06,195.43,21047.0,186.9296,187.2074,186.7956,187.1499,21047.0
2023-07-10 12:00:00,195.46,195.99,195.27,195.57,20296.0,187.1786,187.6862,186.9967,187.284,20296.0
2023-07-10 12:30:00,195.57,195.77,195.03,195.08,17958.0,187.284,187.4755,186.7668,186.8147,17958.0
2023-07-10 13:00:00,195.15,195.25,194.89,195.0,19270.0,186.8818,186.9775,186.6328,186.7381,19270.0
2023-07-10 13:30:00,194.97,195.3,194.71,195.25,23353.0,186.7094,187.0254,186.4604,186.9775,23353.0
2023-07-10 14:00:00,195.33,195.39,195.0,195.21,21131.0,187.0541,187.1116,186.7381,186.9392,21131.0
2023-07-10 14:30:00,195.19,195.24,194.68,194.76,18101.0,186.9201,186.9679,186.4317,186.5083,18101.0
2023-07-10 15:00:00,194.77,195.12,194.77,195.0,23072.0,186.5179,186.853,186.5179,186.7381,23072.0
2023-07-10 15:30:00,194.96,195.03,194.36,194.65,110217.0,186.6998,186.7668,186.1252,186.4029,110217.0
2023-07-11 09:30:00,194.79,195.79,193.95,195.33,45209.0,186.537,187.4946,185.7326,187.0541,45209.0
2023-07-11 10:00:00,195.4,196.1,195.0,195.53,100090.0,187.1212,187.7915,186.7381,187.2457,100090.0
2023-07-11 10:30:00,195.49,195.49,194.44,194.7,20004.0,187.2074,187.2074,186.2018,186.4508,20004.0
2023-07-11 11:00:00,194.7,196.14,194.68,195.62,63334.0,186.4508,187.8298,186.4317,187.3318,63334.0
2023-07-11 11:30:00,195.68,196.09,195.53,195.89,19652.0,187.3893,187.7819,187.2457,187.5904,19652.0
2023-07-11 12:00:00,195.85,195.92,195.11,195.22,57368.0,187.5521,187.6191,186.8435,186.9488,57368.0
2023-07-11 12:30:00,195.22,196.04,195.16,195.96,82915.0,186.9488,187.7341,186.8913,187.6574,82915.0
2023-07-11 13:00:00,195.93,196.14,195.58,195.59,25676.0,187.6287,187.8298,187.2935,187.3031,25676.0
2023-07-11 13:30:00,195.55,196.11,195.48,196.0,16427.0,187.2648,187.8011,187.1978,187.6957,16427.0
2023-07-11 14:00:00,195.94,195.94,195.61,195.88,10012.0,187.6383,187.6383,187.3223,187.5808,10012.0
2023-07-11 14:30:00,195.89,196.33,195.78,196.2,26234.0,187.5904,188.0118,187.4851,187.8873,26234.0
2023-07-11 15:00:00,196.22,196.68,196.02,196.51,20078.0,187.9064,188.3469,187.7149,188.1841,20078.0
2023-07-11 15:30:00,196.56,197.62,196.37,197.38,110280.0,188.232,189.2471,188.0501,189.0173,110280.0
2023-07-12 09:30:00,198.53,198.79,197.4,198.11,26923.0,190.1186,190.3675,189.0364,189.7163,26923.0
2023-07-12 10:00:00,197.91,198.06,196.29,196.53,38840.0,189.5248,189.6685,187.9735,188.2033,38840.0
2023-07-12 10:30:00,196.52,196.95,196.35,196.82,12746.0,188.1937,188.6055,188.0309,188.481,12746.0
2023-07-12 11:00:00,196.92,197.08,196.65,196.85,33366.0,188.5768,188.73,188.3182,188.5097,33366.0
2023-07-12 11:30:00,196.84,197.17,196.51,197.04,47307.0,188.5002,188.8162,188.1841,188.6917,47307.0
2023-07-12 12:00:00,197.08,197.39,196.86,197.04,68569.0,188.73,189.0269,188.5193,188.6917,68569.0
2023-07-12 12:30:00,197.01,197.41,196.82,197.22,23815.0,188.663,189.046,188.481,188.8641,23815.0
2023-07-12 13:00:00,197.28,197.44,196.84,197.35,29542.0,188.9215,189.0747,188.5002,188.9885,29542.0
2023-07-12 13:30:00,197.31,197.36,196.57,196.57,34802.0,188.9502,188.9981,188.2416,188.2416,34802.0
2023-07-12 14:00:00,196.59,196.88,196.43,196.79,17711.0,188.2607,188.5385,188.1075,188.4523,17711.0
2023-07-12 14:30:00,196.8,196.83,196.56,196.63,25895.0,188.4619,188.4906,188.232,188.2991,25895.0
2023-07-12 15:00:00,196.66,196.71,196.26,196.38,49033.0,188.3278,188.3757,187.9447,188.0596,49033.0
2023-07-12 15:30:00,196.43,196.56,195.91,195.94,142783.0,188.1075,188.232,187.6096,187.6383,142783.0
2023-07-13 09:30:00,195.28,196.0,194.77,196.0,29552.0,187.0063,187.6957,186.5179,187.6957,29552.0
2023-07-13 10:00:00,196.04,197.83,196.03,197.81,43439.0,187.7341,189.4482,187.7245,189.4291,43439.0
2023-07-13 10:30:00,197.81,198.4,197.3,197.59,54694.0,189.4291,189.9941,188.9407,189.2184,54694.0
2023-07-13 11:00:00,197.5,197.69,196.52,197.41,39851.0,189.1322,189.3141,188.1937,189.046,39851.0
2023-07-13 11:30:00,197.48,197.67,197.2,197.44,18531.0,189.113,189.295,188.8449,189.0747,18531.0
2023-07-13 12:00:00,197.45,197.51,196.97,197.07,27406.0,189.0843,189.1418,188.6246,188.7204,27406.0
2023-07-13 12:30:00,197.04,197.67,197.04,197.19,26856.0,188.6917,189.295,188.6917,188.8353,26856.0
2023-07-13 13:00:00,197.13,197.41,197.0,197.4,18286.0,188.7779,189.046,188.6534,189.0364,18286.0
2023-07-13 13:30:00,197.42,197.45,196.99,197.05,15570.0,189.0556,189.0843,188.6438,188.7013,15570.0
2023-07-13 14:00:00,197.11,197.66,197.04,197.6,18639.0,188.7587,189.2854,188.6917,189.228,18639.0
2023-07-13 14:30:00,197.55,198.34,197.55,198.32,36406.0,189.1801,189.9366,189.1801,189.9175,36406.0
2023-07-13 15:00:00,198.32,198.41,198.16,198.25,35057.0,189.9175,190.0036,189.7642,189.8504,35057.0
2023-07-13 15:30:00,198.23,198.7,197.9,198.46,132795.0,189.8313,190.2814,189.5152,190.0515,132795.0
2023-07-14 09:30:00,198.11,198.99,195.99,196.69,45158.0,189.7163,190.5591,187.6862,188.3565,45158.0
2023-07-14 10:00:00,196.76,196.76,195.4,195.93,34668.0,188.4235,188.4235,187.1212,187.6287,34668.0
2023-07-14 10:30:00,195.97,196.68,195.88,196.47,35353.0,187.667,188.3469,187.5808,188.1458,35353.0
2023-07-14 11:00:00,196.47,196.59,195.72,195.84,22193.0,188.1458,188.2607,187.4276,187.5425,22193.0
2023-07-14 11:30:00,195.86,196.62,195.79,196.06,17104.0,187.5617,188.2895,187.4946,187.7532,17104.0
2023-07-14 12:00:00,196.13,196.66,195.98,196.51,29979.0,187.8202,188.3278,187.6766,188.1841,29979.0
2023-07-14 12:30:00,196.43,196.59,196.08,196.21,40941.0,188.1075,188.2607,187.7724,187.8968,40941.0
2023-07-14 13:00:00,196.21,196.27,195.29,195.36,17888.0,187.8968,187.9543,187.0158,187.0829,17888.0
2023-07-14 13:30:00,195.43,195.73,195.2,195.33,14595.0,187.1499,187.4372,186.9296,187.0541,14595.0
2023-07-14 14:00:00,195.38,195.5,195.2,195.3,18988.0,187.102,187.2169,186.9296,187.0254,18988.0
2023-07-14 14:30:00,195.33,195.7,195.33,195.58,16474.0,187.0541,187.4085,187.0541,187.2935,16474.0
2023-07-14 15:00:00,195.51,195.84,195.37,195.79,21944.0,187.2265,187.5425,187.0924,187.4946,21944.0
2023-07-14 15:30:00,195.81,196.0,195.32,195.71,124618.0,187.5138,187.6957,187.0446,187.418,124618.0
2023-07-17 09:30:00,196.05,198.11,195.27,197.92,32932.0,187.7436,189.7163,186.9967,189.5344,32932.0
2023-07-17 10:00:00,197.98,198.23,197.09,197.16,14729.0,189.5919,189.8313,188.7396,188.8066,14729.0
2023-07-17 10:30:00,197.36,198.11,197.2,197.99,25110.0,188.9981,189.7163,188.8449,189.6014,25110.0
2023-07-17 11:00:00,198.04,198.38,197.83,198.37,35557.0,189.6493,189.9749,189.4482,189.9653,35557.0
2023-07-17 11:30:00,198.32,198.66,197.92,198.0,20669.0,189.9175,190.243,189.5344,189.611,20669.0
2023-07-17 12:00:00,198.0,198.49,197.8,198.28,32343.0,189.611,190.0802,189.4195,189.8791,32343.0
2023-07-17 12:30:00,198.25,198.42,198.0,198.12,15333.0,189.8504,190.0132,189.611,189.7259,15333.0
2023-07-17 13:00:00,198.16,198.43,197.88,198.28,17422.0,189.7642,190.0228,189.4961,189.8791,17422.0
2023-07-17 13:30:00,198.3,198.59,198.12,198.28,23801.0,189.8983,190.176,189.7259,189.8791,23801.0
2023-07-17 14:00:00,198.29,198.65,198.28,198.4,26913.0,189.8887,190.2335,189.8791,189.9941,26913.0
2023-07-17 14:30:00,198.42,198.68,198.37,198.68,34709.0,190.0132,190.2622,189.9653,190.2622,34709.0
2023-07-17 15:00:00,198.67,198.96,198.64,198.7,50280.0,190.2526,190.5303,190.2239,190.2814,50280.0
2023-07-17 15:30:00,198.71,198.96,197.96,198.02,119737.0,190.2909,190.5303,189.5727,189.6302,119737.0
2023-07-18 09:30:00,198.69,201.46,198.01,200.68,31895.0,190.2718,192.9244,189.6206,192.1775,31895.0
2023-07-18 10:00:00,200.74,200.75,199.24,199.45,53599.0,192.2349,192.2445,190.7985,190.9996,53599.0
2023-07-18 10:30:00,199.63,199.86,199.16,199.33,11238.0,191.1719,191.3922,190.7219,190.8847,11238.0
2023-07-18 11:00:00,199.43,199.81,199.2,199.65,44154.0,190.9804,191.3443,190.7602,191.1911,44154.0
2023-07-18 11:30:00,199.61,199.79,198.88,199.19,118540.0,191.1528,191.3252,190.4537,190.7506,118540.0
2023-07-18 12:00:00,199.05,199.1,197.27,197.44,94738.0,190.6165,190.6644,188.9119,189.0747,94738.0
2023-07-18 12:30:00,197.44,197.65,196.82,196.92,60915.0,189.0747,189.2758,188.481,188.5768,60915.0
2023-07-18 13:00:00,196.91,196.91,195.22,195.34,39496.0,188.5672,188.5672,186.9488,187.0637,39496.0
2023-07-18 13:30:00,195.37,195.79,195.0,195.63,42416.0,187.0924,187.4946,186.7381,187.3414,42416.0
2023-07-18 14:00:00,195.71,196.21,195.61,196.17,15329.0,187.418,187.8968,187.3223,187.8585,15329.0
2023-07-18 14:30:00,196.36,196.44,196.13,196.34,23732.0,188.0405,188.1171,187.8202,188.0213,23732.0
2023-07-18 15:00:00,196.34,196.83,196.26,196.37,28474.0,188.0213,188.4906,187.9447,188.0501,28474.0
2023-07-18 15:30:00,196.32,196.46,196.01,196.33,102924.0,188.0022,188.1363,187.7053,188.0118,102924.0
2023-07-19 09:30:00,196.99,197.97,196.68,197.75,45538.0,188.6438,189.5823,188.3469,189.3716,45538.0
2023-07-19 10:00:00,197.88,198.56,197.68,198.0,56749.0,189.4961,190.1473,189.3046,189.611,56749.0
2023-07-19 10:30:00,197.96,198.01,196.5,196.77,23191.0,189.5727,189.6206,188.1746,188.4331,23191.0
2023-07-19 11:00:00,196.73,196.9,196.21,196.42,47245.0,188.3948,188.5576,187.8968,188.098,47245.0
2023-07-19 11:30:00,196.47,197.16,196.47,196.79,25454.0,188.1458,188.8066,188.1458,188.4523,25454.0
2023-07-19 12:00:00,196.72,197.35,196.15,197.3,31261.0,188.3852,188.9885,187.8394,188.9407,31261.0
2023-07-19 12:30:00,196.97,197.25,196.53,197.17,17388.0,188.6246,188.8928,188.2033,188.8162,17388.0
2023-07-19 13:00:00,197.24,198.12,197.21,198.12,28359.0,188.8832,189.7259,188.8545,189.7259,28359.0
2023-07-19 13:30:00,198.14,198.74,198.03,198.47,42166.0,189.7451,190.3197,189.6397,190.0611,42166.0
2023-07-19 14:00:00,198.47,198.47,197.66,198.28,16319.0,190.0611,190.0611,189.2854,189.8791,16319.0
2023-07-19 14:30:00,198.27,198.5,198.21,198.42,16048.0,189.8696,190.0898,189.8121,190.0132,16048.0
2023-07-19 15:00:00,198.38,198.69,198.19,198.65,42473.0,189.9749,190.2718,189.793,190.2335,42473.0
2023-07-19 15:30:00,198.65,198.88,198.15,198.84,148298.0,190.2335,190.4537,189.7547,190.4154,148298.0
2023-07-20 09:30:00,200.68,201.03,199.71,199.85,48733.0,192.1775,192.5126,191.2486,191.3826,48733.0
2023-07-20 10:00:00,199.92,200.24,199.68,199.84,61050.0,191.4497,191.7561,191.2198,191.3731,61050.0
2023-07-20 10:30:00,199.73,200.76,199.72,200.43,48062.0,191.2677,192.2541,191.2581,191.9381,48062.0
2023-07-20 11:00:00,200.31,201.33,199.95,201.33,36488.0,191.8231,192.7999,191.4784,192.7999,36488.0
2023-07-20 11:30:00,201.28,202.05,201.16,201.83,24370.0,192.752,193.4894,192.6371,193.2787,24370.0
2023-07-20 12:00:00,201.9,201.93,200.88,201.07,36538.0,193.3458,193.3745,192.369,192.5509,36538.0
2023-07-20 12:30:00,201.06,201.06,200.3,200.32,16264.0,192.5414,192.5414,191.8136,191.8327,16264.0
2023-07-20 13:00:00,200.32,200.67,200.23,200.5,15686.0,191.8327,192.1679,191.7465,192.0051,15686.0
2023-07-20 13:30:00,200.38,200.62,200.25,200.52,16058.0,191.8902,192.12,191.7657,192.0242,16058.0
2023-07-20 14:00:00,200.52,200.77,200.18,200.2,27200.0,192.0242,192.2636,191.6986,191.7178,27200.0
2023-07-20 14:30:00,200.21,200.46,199.96,200.22,61216.0,191.7274,191.9668,191.488,191.737,61216.0
2023-07-20 15:00:00,200.22,200.36,199.56,199.58,63852.0,191.737,191.871,191.1049,191.1241,63852.0
2023-07-20 15:30:00,199.61,200.01,199.03,199.96,200676.0,191.1528,191.5358,190.5974,191.488,200676.0
2023-07-21 09:30:00,200.08,200.54,198.08,198.5,52533.0,191.6029,192.0434,189.6876,190.0898,52533.0
2023-07-21 10:00:00,198.51,199.16,198.51,198.89,22269.0,190.0994,190.7219,190.0994,190.4633,22269.0
2023-07-21 10:30:00,198.94,200.0,198.81,199.67,23577.0,190.5112,191.5263,190.3867,191.2103,23577.0
2023-07-21 11:00:00,199.83,200.33,199.54,199.56,11821.0,191.3635,191.8423,191.0858,191.1049,11821.0
2023-07-21 11:30:00,199.56,200.61,199.56,200.61,25980.0,191.1049,192.1104,191.1049,192.1104,25980.0
2023-07-21 12:00:00,200.62,201.42,200.44,201.34,17993.0,192.12,192.8861,191.9476,192.8095,17993.0
2023-07-21 12:30:00,201.41,201.41,200.43,200.79,31545.0,192.8765,192.8765,191.9381,192.2828,31545.0
2023-07-21 13:00:00,200.79,201.15,200.44,200.5,12628.0,192.2828,192.6275,191.9476,192.0051,12628.0
2023-07-21 13:30:00,200.46,200.75,200.13,200.3,13237.0,191.9668,192.2445,191.6508,191.8136,13237.0
2023-07-21 14:00:00,200.35,200.53,200.12,200.51,9622.0,191.8614,192.0338,191.6412,192.0147,9622.0
2023-07-21 14:30:00,200.53,201.08,200.51,201.06,9905.0,192.0338,192.5605,192.0147,192.5414,9905.0
2023-07-21 15:00:00,201.05,201.39,200.86,201.04,35123.0,192.5318,192.8574,192.3498,192.5222,35123.0
2023-07-21 15:30:00,201.06,201.06,199.91,199.97,69092.0,192.5414,192.5414,191.4401,191.4975,69092.0
2023-07-24 09:30:00,200.0,201.23,199.82,200.73,20186.0,191.5263,192.7042,191.3539,192.2253,20186.0
2023-07-24 10:00:00,200.77,200.8,199.68,199.77,21300.0,192.2636,192.2924,191.2198,191.306,21300.0
2023-07-24 10:30:00,199.75,200.37,199.71,200.11,17346.0,191.2869,191.8806,191.2486,191.6316,17346.0
2023-07-24 11:00:00,200.22,200.42,200.02,200.36,11708.0,191.737,191.9285,191.5454,191.871,11708.0
2023-07-24 11:30:00,200.27,200.63,200.26,200.42,8612.0,191.7848,192.1296,191.7753,191.9285,8612.0
2023-07-24 12:00:00,200.39,200.57,200.0,200.43,11278.0,191.8997,192.0721,191.5263,191.9381,11278.0
2023-07-24 12:30:00,200.34,200.44,200.14,200.37,9832.0,191.8519,191.9476,191.6603,191.8806,9832.0
2023-07-24 13:00:00,200.39,200.66,200.13,200.66,16362.0,191.8997,192.1583,191.6508,192.1583,16362.0
2023-07-24 13:30:00,200.65,200.79,200.37,200.55,23669.0,192.1487,192.2828,191.8806,192.053,23669.0
2023-07-24 14:00:00,200.64,201.14,200.64,201.05,15642.0,192.1392,192.618,192.1392,192.5318,15642.0
2023-07-24 14:30:00,201.01,201.21,200.83,200.91,15855.0,192.4935,192.685,192.3211,192.3977,15855.0
2023-07-24 15:00:00,200.94,201.32,200.73,201.09,25790.0,192.4264,192.7903,192.2253,192.5701,25790.0
2023-07-24 15:30:00,201.16,201.24,200.42,200.72,87092.0,192.6371,192.7137,191.9285,192.2158,87092.0
2023-07-25 09:30:00,198.18,198.37,195.7,196.66,41295.0,189.7834,189.9653,187.4085,188.3278,41295.0
2023-07-25 10:00:00,196.38,198.76,196.26,198.65,39571.0,188.0596,190.3388,187.9447,190.2335,39571.0
2023-07-25 10:30:00,198.54,199.09,198.23,198.65,17143.0,190.1281,190.6548,189.8313,190.2335,17143.0
2023-07-25 11:00:00,198.64,198.65,197.85,198.51,13299.0,190.2239,190.2335,189.4674,190.0994,13299.0
2023-07-25 11:30:00,198.51,198.93,198.23,198.79,16354.0,190.0994,190.5016,189.8313,190.3675,16354.0
2023-07-25 12:00:00,198.93,199.6,198.8,199.28,20840.0,190.5016,191.1432,190.3771,190.8368,20840.0
2023-07-25 12:30:00,199.26,199.61,198.86,199.0,30270.0,190.8176,191.1528,190.4346,190.5686,30270.0
2023-07-25 13:00:00,199.04,199.59,198.79,199.41,19000.0,190.6069,191.1336,190.3675,190.9613,19000.0
2023-07-25 13:30:00,199.47,200.04,199.42,200.02,22390.0,191.0187,191.5646,190.9708,191.5454,22390.0
2023-07-25 14:00:00,200.03,201.03,199.94,200.88,36811.0,191.555,192.5126,191.4688,192.369,36811.0
2023-07-25 14:30:00,200.92,201.36,200.89,201.05,32851.0,192.4073,192.8287,192.3786,192.5318,32851.0
2023-07-25 15:00:00,201.05,201.46,200.84,201.31,44092.0,192.5318,192.9244,192.3307,192.7808,44092.0
2023-07-25 15:30:00,201.32,202.06,201.27,201.55,188017.0,192.7903,193.499,192.7425,193.0106,188017.0
2023-07-26 09:30:00,201.77,203.79,201.02,202.76,52660.0,193.2213,195.1557,192.5031,194.1693,52660.0
2023-07-26 10:00:00,202.66,203.44,202.34,202.9,27460.0,194.0736,194.8205,193.7671,194.3034,27460.0
2023-07-26 10:30:00,202.83,202.98,201.99,202.98,28220.0,194.2364,194.38,193.432,194.38,28220.0
2023-07-26 11:00:00,202.99,203.98,202.88,203.88,22819.0,194.3896,195.3376,194.2843,195.2419,22819.0
2023-07-26 11:30:00,203.81,204.14,203.26,204.04,25369.0,195.1748,195.4909,194.6482,195.3951,25369.0
2023-07-26 12:00:00,203.98,204.21,203.78,204.04,26612.0,195.3376,195.5579,195.1461,195.3951,26612.0
2023-07-26 12:30:00,203.97,203.98,203.37,203.5,32489.0,195.3281,195.3376,194.7535,194.878,32489.0
2023-07-26 13:00:00,203.57,203.89,203.43,203.46,28468.0,194.945,195.2515,194.8109,194.8397,28468.0
2023-07-26 13:30:00,203.41,203.44,202.68,202.82,22566.0,194.7918,194.8205,194.0927,194.2268,22566.0
2023-07-26 14:00:00,202.71,203.7,202.5,203.6,41623.0,194.1215,195.0695,193.9204,194.9737,41623.0
2023-07-26 14:30:00,203.47,204.1,202.73,202.73,61414.0,194.8493,195.4526,194.1406,194.1406,61414.0
2023-07-26 15:00:00,202.78,203.11,202.08,202.35,52320.0,194.1885,194.5045,193.5181,193.7767,52320.0
2023-07-26 15:30:00,202.33,202.8,202.02,202.65,127056.0,193.7576,194.2076,193.4607,194.064,127056.0
2023-07-27 09:30:00,194.92,199.42,185.81,193.38,408686.0,186.6615,190.9708,177.9375,185.1868,408686.0
2023-07-27 10:00:00,192.92,194.07,191.1,191.91,186772.0,184.7462,185.8475,183.0034,183.779,186772.0
2023-07-27 10:30:00,191.96,192.57,188.51,188.97,242821.0,183.8269,184.4111,180.5231,180.9636,242821.0
2023-07-27 11:00:00,188.96,189.08,187.5,187.81,133552.0,180.954,181.0689,179.5559,179.8527,133552.0
2023-07-27 11:30:00,187.98,188.12,186.96,187.48,97970.0,180.0155,180.1496,179.0388,179.5367,97970.0
2023-07-27 12:00:00,187.62,187.7,185.96,186.03,80206.0,179.6708,179.7474,178.0811,178.1482,80206.0
2023-07-27 12:30:00,186.01,187.11,185.52,187.11,88388.0,178.129,179.1824,177.6598,179.1824,88388.0
2023-07-27 13:00:00,187.14,189.0,186.5,188.96,120051.0,179.2111,180.9923,178.5982,180.954,120051.0
2023-07-27 13:30:00,188.96,190.3,188.87,190.14,154771.0,180.954,182.2372,180.8678,182.084,154771.0
2023-07-27 14:00:00,190.02,191.06,189.96,190.16,131003.0,181.9691,182.965,181.9117,182.1032,131003.0
2023-07-27 14:30:00,190.09,190.96,189.94,189.96,154288.0,182.0361,182.8693,181.8925,181.9117,154288.0
2023-07-27 15:00:00,189.94,190.33,189.45,189.6,116611.0,181.8925,182.266,181.4233,181.5669,116611.0
2023-07-27 15:30:00,189.64,190.23,189.03,189.76,498958.0,181.6052,182.1702,181.0211,181.7201,498958.0
2023-07-28 09:30:00,191.29,192.11,190.13,190.49,87843.0,183.1853,183.9706,182.0745,182.4192,87843.0
2023-07-28 10:00:00,190.59,191.91,190.46,191.5,66097.0,182.515,183.779,182.3905,183.3864,66097.0
2023-07-28 10:30:00,191.5,192.0,191.34,191.79,67864.0,183.3864,183.8652,183.2332,183.6641,67864.0
2023-07-28 11:00:00,191.83,192.86,191.58,192.8,45585.0,183.7024,184.6888,183.463,184.6313,45585.0
2023-07-28 11:30:00,192.78,192.93,191.39,191.46,56666.0,184.6122,184.7558,183.2811,183.3481,56666.0
2023-07-28 12:00:00,191.46,192.13,191.44,191.81,34891.0,183.3481,183.9897,183.3289,183.6833,34891.0
2023-07-28 12:30:00,191.85,192.43,191.82,192.02,38492.0,183.7216,184.277,183.6928,183.8844,38492.0
2023-07-28 13:00:00,192.08,192.08,191.57,191.65,43298.0,183.9418,183.9418,183.4534,183.5301,43298.0
2023-07-28 13:30:00,191.65,192.39,191.64,192.34,29588.0,183.5301,184.2387,183.5205,184.1908,29588.0
2023-07-28 14:00:00,192.42,192.78,192.2,192.72,31139.0,184.2674,184.6122,184.0567,184.5547,31139.0
2023-07-28 14:30:00,192.69,193.25,192.63,192.81,35994.0,184.526,185.0623,184.4685,184.6409,35994.0
2023-07-28 15:00:00,192.81,192.85,192.15,192.16,48312.0,184.6409,184.6792,184.0089,184.0184,48312.0
2023-07-28 15:30:00,192.2,192.46,191.77,192.25,240420.0,184.0567,184.3057,183.645,184.1046,240420.0
2023-07-31 09:30:00,192.87,193.39,192.42,192.71,30989.0,184.6984,185.1963,184.2674,184.5451,30989.0
2023-07-31 10:00:00,192.61,192.73,190.8,190.92,19177.0,184.4494,184.5643,182.7161,182.831,19177.0
2023-07-31 10:30:00,190.9,191.22,190.09,190.14,20173.0,182.8118,183.1183,182.0361,182.084,20173.0
2023-07-31 11:00:00,190.29,191.23,190.06,191.08,30261.0,182.2277,183.1278,182.0074,182.9842,30261.0
2023-07-31 11:30:00,191.14,191.68,190.94,191.21,40726.0,183.0417,183.5588,182.8501,183.1087,40726.0
2023-07-31 12:00:00,191.2,191.45,191.04,191.38,18747.0,183.0991,183.3385,182.9459,183.2715,18747.0
2023-07-31 12:30:00,191.35,192.1,191.29,191.84,24280.0,183.2428,183.961,183.1853,183.712,24280.0
2023-07-31 13:00:00,191.81,192.03,191.24,191.28,27136.0,183.6833,183.894,183.1374,183.1757,27136.0
2023-07-31 13:30:00,191.28,191.51,191.04,191.28,41013.0,183.1757,183.396,182.9459,183.1757,41013.0
2023-07-31 14:00:00,191.28,191.34,190.63,190.73,34328.0,183.1757,183.2332,182.5533,182.649,34328.0
2023-07-31 14:30:00,190.77,190.98,190.59,190.92,33520.0,182.6873,182.8884,182.515,182.831,33520.0
2023-07-31 15:00:00,190.93,191.01,189.81,189.88,39034.0,182.8406,182.9172,181.768,181.835,39034.0
2023-07-31 15:30:00,189.93,190.15,188.65,189.46,355679.0,181.8829,182.0936,180.6572,181.4328,355679.0
2023-08-01 09:30:00,189.67,190.06,188.7,189.1,38960.0,181.6339,182.0074,180.705,181.0881,38960.0
2023-08-01 10:00:00,189.09,189.58,188.44,188.56,38798.0,181.0785,181.5478,180.4561,180.571,38798.0
2023-08-01 10:30:00,188.45,189.4,188.24,189.29,41175.0,180.4656,181.3754,180.2645,181.27,41175.0
2023-08-01 11:00:00,189.32,189.48,188.59,188.59,34427.0,181.2988,181.452,180.5997,180.5997,34427.0
2023-08-01 11:30:00,188.52,188.76,188.3,188.64,28043.0,180.5327,180.7625,180.322,180.6476,28043.0
2023-08-01 12:00:00,188.75,188.84,187.66,187.8,52375.0,180.7529,180.8391,179.7091,179.8432,52375.0
2023-08-01 12:30:00,187.74,188.24,187.62,187.97,88224.0,179.7857,180.2645,179.6708,180.006,88224.0
2023-08-01 13:00:00,188.14,188.31,187.49,188.02,39663.0,180.1688,180.3316,179.5463,180.0538,39663.0
2023-08-01 13:30:00,187.98,188.09,187.26,187.48,36263.0,180.0155,180.1209,179.326,179.5367,36263.0
2023-08-01 14:00:00,187.52,188.14,187.45,187.71,55084.0,179.575,180.1688,179.508,179.757,55084.0
2023-08-01 14:30:00,187.79,188.07,187.7,188.07,30833.0,179.8336,180.1017,179.7474,180.1017,30833.0
2023-08-01 15:00:00,188.0,188.21,187.44,187.53,51022.0,180.0347,180.2358,179.4984,179.5846,51022.0
2023-08-01 15:30:00,187.53,187.95,186.97,187.71,164571.0,179.5846,179.9868,179.0483,179.757,164571.0
2023-08-02 09:30:00,187.09,188.16,186.49,187.84,42591.0,179.1633,180.1879,178.5887,179.8815,42591.0
2023-08-02 10:00:00,187.69,187.9,186.73,187.89,62008.0,179.7378,179.9389,178.8185,179.9294,62008.0
2023-08-02 10:30:00,188.0,188.5,187.48,187.62,42805.0,180.0347,180.5135,179.5367,179.6708,42805.0
2023-08-02 11:00:00,187.62,188.48,187.61,188.3,44060.0,179.6708,180.4944,179.6612,180.322,44060.0
2023-08-02 11:30:00,188.39,188.39,187.56,187.9,62844.0,180.4082,180.4082,179.6133,179.9389,62844.0
2023-08-02 12:00:00,187.9,188.5,187.82,188.27,30220.0,179.9389,180.5135,179.8623,180.2933,30220.0
2023-08-02 12:30:00,188.33,188.62,187.68,188.45,69563.0,180.3507,180.6284,179.7283,180.4656,69563.0
2023-08-02 13:00:00,188.48,188.54,187.26,187.27,41671.0,180.4944,180.5518,179.326,179.3356,41671.0
2023-08-02 13:30:00,187.27,187.43,186.79,186.9,33609.0,179.3356,179.4888,178.876,178.9813,33609.0
2023-08-02 14:00:00,186.83,187.06,186.6,186.81,25565.0,178.9143,179.1345,178.694,178.8951,25565.0
2023-08-02 14:30:00,186.8,186.88,186.26,186.29,24749.0,178.8855,178.9621,178.3684,178.3971,24749.0
2023-08-02 15:00:00,186.35,186.49,186.02,186.02,55216.0,178.4546,178.5887,178.1386,178.1386,55216.0
2023-08-02 15:30:00,186.01,186.62,185.87,185.95,199213.0,178.129,178.7132,177.9949,178.0716,199213.0
2023-08-03 09:30:00,185.54,185.91,182.35,183.75,113332.0,177.6789,178.0332,174.6241,175.9648,113332.0
2023-08-03 10:00:00,183.69,183.83,182.69,183.38,67045.0,175.9073,176.0414,174.9497,175.6104,67045.0
2023-08-03 10:30:00,183.31,183.71,182.66,183.33,47129.0,175.5434,175.9265,174.9209,175.5626,47129.0
2023-08-03 11:00:00,183.38,183.51,182.82,183.11,54246.0,175.6104,175.7349,175.0742,175.3519,54246.0
2023-08-03 11:30:00,183.16,184.13,182.99,184.13,40931.0,175.3998,176.3287,175.237,176.3287,40931.0
2023-08-03 12:00:00,184.37,184.37,183.52,183.58,25169.0,176.5585,176.5585,175.7445,175.802,25169.0
2023-08-03 12:30:00,183.61,183.97,183.6,183.82,49045.0,175.8307,176.1754,175.8211,176.0318,49045.0
2023-08-03 13:00:00,183.8,184.58,183.52,184.34,34649.0,176.0126,176.7596,175.7445,176.5298,34649.0
2023-08-03 13:30:00,184.51,184.8,184.17,184.75,18243.0,176.6926,176.9703,176.367,176.9224,18243.0
2023-08-03 14:00:00,184.75,184.82,184.15,184.49,21370.0,176.9224,176.9894,176.3478,176.6734,21370.0
2023-08-03 14:30:00,184.53,184.53,184.12,184.53,23542.0,176.7117,176.7117,176.3191,176.7117,23542.0
2023-08-03 15:00:00,184.5,184.9,184.45,184.78,28470.0,176.683,177.066,176.6351,176.9511,28470.0
2023-08-03 15:30:00,184.79,185.52,184.79,185.16,223308.0,176.9607,177.6598,176.9607,177.315,223308.0
2023-08-04 09:30:00,185.99,186.59,185.33,186.4,26903.0,178.1099,178.6844,177.4778,178.5025,26903.0
2023-08-04 10:00:00,186.42,186.7,185.97,186.55,28469.0,178.5216,178.7898,178.0907,178.6461,28469.0
2023-08-04 10:30:00,186.61,187.5,186.61,187.29,22723.0,178.7036,179.5559,178.7036,179.3548,22723.0
2023-08-04 11:00:00,187.21,187.21,186.81,186.88,20257.0,179.2782,179.2782,178.8951,178.9621,20257.0
2023-08-04 11:30:00,186.89,187.25,186.77,186.95,21688.0,178.9717,179.3165,178.8568,179.0292,21688.0
2023-08-04 12:00:00,186.98,187.19,186.87,186.92,18174.0,179.0579,179.259,178.9526,179.0005,18174.0
2023-08-04 12:30:00,186.9,187.35,186.88,187.27,12803.0,178.9813,179.4122,178.9621,179.3356,12803.0
2023-08-04 13:00:00,187.25,187.35,186.56,186.62,31835.0,179.3165,179.4122,178.6557,178.7132,31835.0
2023-08-04 13:30:00,186.66,186.85,186.43,186.45,24023.0,178.7515,178.9334,178.5312,178.5504,24023.0
2023-08-04 14:00:00,186.45,186.65,186.18,186.32,39706.0,178.5504,178.7419,178.2918,178.4259,39706.0
2023-08-04 14:30:00,186.31,186.35,186.11,186.33,27308.0,178.4163,178.4546,178.2248,178.4355,27308.0
2023-08-04 15:00:00,186.35,186.53,186.04,186.2,43941.0,178.4546,178.627,178.1577,178.311,43941.0
2023-08-04 15:30:00,186.24,186.63,185.77,186.46,219972.0,178.3493,178.7227,177.8992,178.5599,219972.0
2023-08-07 09:30:00,187.07,188.43,187.07,188.12,60084.0,179.1441,180.4465,179.1441,180.1496,60084.0
2023-08-07 10:00:00,188.04,188.26,187.66,187.91,37807.0,180.073,180.2837,179.7091,179.9485,37807.0
2023-08-07 10:30:00,187.99,188.2,187.77,188.07,50973.0,180.0251,180.2262,179.8144,180.1017,50973.0
2023-08-07 11:00:00,188.06,189.85,188.0,189.64,57677.0,180.0922,181.8063,180.0347,181.6052,57677.0
2023-08-07 11:30:00,189.59,189.74,188.45,188.62,26809.0,181.5573,181.701,180.4656,180.6284,26809.0
2023-08-07 12:00:00,188.62,188.64,188.07,188.14,23092.0,180.6284,180.6476,180.1017,180.1688,23092.0
2023-08-07 12:30:00,188.11,188.17,187.76,188.16,35318.0,180.14,180.1975,179.8049,180.1879,35318.0
2023-08-07 13:00:00,188.1,188.79,188.0,188.56,37728.0,180.1305,180.7912,180.0347,180.571,37728.0
2023-08-07 13:30:00,188.6,189.36,188.55,189.23,20914.0,180.6093,181.3371,180.5614,181.2126,20914.0
2023-08-07 14:00:00,189.26,189.26,188.51,188.59,32749.0,181.2413,181.2413,180.5231,180.5997,32749.0
2023-08-07 14:30:00,188.59,188.99,188.52,188.67,35179.0,180.5997,180.9828,180.5327,180.6763,35179.0
2023-08-07 15:00:00,188.64,188.77,188.37,188.71,49608.0,180.6476,180.7721,180.389,180.7146,49608.0
2023-08-07 15:30:00,188.69,188.72,187.7,187.95,180418.0,180.6955,180.7242,179.7474,179.9868,180418.0
2023-08-08 09:30:00,187.33,187.43,185.9,186.1,13915.0,179.3931,179.4888,178.0237,178.2152,13915.0
2023-08-08 10:00:00,186.14,186.36,185.17,185.42,23966.0,178.2535,178.4642,177.3246,177.564,23966.0
2023-08-08 10:30:00,185.37,185.95,185.0,185.9,20665.0,177.5161,178.0716,177.1618,178.0237,20665.0
2023-08-08 11:00:00,185.91,186.34,185.81,186.21,14248.0,178.0332,178.445,177.9375,178.3205,14248.0
2023-08-08 11:30:00,186.22,186.41,185.81,185.89,16876.0,178.3301,178.5121,177.9375,178.0141,16876.0
2023-08-08 12:00:00,185.91,185.91,185.33,185.61,19800.0,178.0332,178.0332,177.4778,177.746,19800.0
2023-08-08 12:30:00,185.61,186.31,185.61,186.09,33630.0,177.746,178.4163,177.746,178.2056,33630.0
2023-08-08 13:00:00,186.14,186.33,186.02,186.14,18017.0,178.2535,178.4355,178.1386,178.2535,18017.0
2023-08-08 13:30:00,186.15,186.15,185.66,185.7,15061.0,178.2631,178.2631,177.7938,177.8321,15061.0
2023-08-08 14:00:00,185.62,185.95,185.55,185.75,12343.0,177.7555,178.0716,177.6885,177.88,12343.0
2023-08-08 14:30:00,185.72,185.78,185.41,185.73,11270.0,177.8513,177.9088,177.5544,177.8609,11270.0
2023-08-08 15:00:00,185.71,186.03,185.65,185.84,15058.0,177.8417,178.1482,177.7843,177.9662,15058.0
2023-08-08 15:30:00,185.84,186.12,185.3,185.58,103546.0,177.9662,178.2343,177.4491,177.7172,103546.0
2023-08-09 09:30:00,185.61,186.94,185.61,186.76,25358.0,177.746,179.0196,177.746,178.8472,25358.0
2023-08-09 10:00:00,186.8,186.91,185.87,186.56,60830.0,178.8855,178.9909,177.9949,178.6557,60830.0
2023-08-09 10:30:00,186.66,187.22,186.5,187.01,14326.0,178.7515,179.2877,178.5982,179.0866,14326.0
2023-08-09 11:00:00,187.03,187.14,186.24,186.34,19908.0,179.1058,179.2111,178.3493,178.445,19908.0
2023-08-09 11:30:00,186.26,186.26,185.7,185.87,34495.0,178.3684,178.3684,177.8321,177.9949,34495.0
2023-08-09 12:00:00,185.77,186.65,185.77,186.53,13683.0,177.8992,178.7419,177.8992,178.627,13683.0
2023-08-09 12:30:00,186.47,186.8,186.34,186.68,14232.0,178.5695,178.8855,178.445,178.7706,14232.0
2023-08-09 13:00:00,186.68,187.48,186.54,187.38,9771.0,178.7706,179.5367,178.6366,179.441,9771.0
2023-08-09 13:30:00,187.35,187.54,187.18,187.38,8989.0,179.4122,179.5942,179.2494,179.441,8989.0
2023-08-09 14:00:00,187.33,187.7,187.27,187.69,8373.0,179.3931,179.7474,179.3356,179.7378,8373.0
2023-08-09 14:30:00,187.69,188.12,187.68,188.06,17867.0,179.7378,180.1496,179.7283,180.0922,17867.0
2023-08-09 15:00:00,188.0,188.01,187.31,187.31,15505.0,180.0347,180.0443,179.3739,179.3739,15505.0
2023-08-09 15:30:00,187.34,187.7,187.02,187.12,83351.0,179.4027,179.7474,179.0962,179.192,83351.0
2023-08-10 09:30:00,186.97,188.05,186.91,187.8,16567.0,179.0483,180.0826,178.9909,179.8432,16567.0
2023-08-10 10:00:00,187.8,188.5,187.68,187.87,23792.0,179.8432,180.5135,179.7283,179.9102,23792.0
2023-08-10 10:30:00,187.83,187.89,186.9,187.16,48599.0,179.8719,179.9294,178.9813,179.2303,48599.0
2023-08-10 11:00:00,186.99,187.25,186.59,187.25,23279.0,179.0675,179.3165,178.6844,179.3165,23279.0
2023-08-10 11:30:00,187.25,187.29,186.65,187.01,11282.0,179.3165,179.3548,178.7419,179.0866,11282.0
2023-08-10 12:00:00,187.02,187.02,186.7,186.92,21209.0,179.0962,179.0962,178.7898,179.0005,21209.0
2023-08-10 12:30:00,186.93,187.27,186.88,187.0,15228.0,179.01,179.3356,178.9621,179.0771,15228.0
2023-08-10 13:00:00,187.19,187.26,186.72,186.72,8173.0,179.259,179.326,178.8089,178.8089,8173.0
2023-08-10 13:30:00,186.6,186.69,186.36,186.5,6741.0,178.694,178.7802,178.4642,178.5982,6741.0
2023-08-10 14:00:00,186.47,187.15,186.41,187.0,10098.0,178.5695,179.2207,178.5121,179.0771,10098.0
2023-08-10 14:30:00,187.0,187.02,186.61,186.93,7416.0,179.0771,179.0962,178.7036,179.01,7416.0
2023-08-10 15:00:00,186.91,186.93,186.51,186.54,11936.0,178.9909,179.01,178.6078,178.6366,11936.0
2023-08-10 15:30:00,186.56,186.56,185.73,186.41,62796.0,178.6557,178.6557,177.8609,178.5121,62796.0
2023-08-11 09:30:00,187.18,187.5,186.08,186.7,29875.0,179.2494,179.5559,178.196,178.7898,29875.0
2023-08-11 10:00:00,186.8,187.27,186.59,186.93,15263.0,178.8855,179.3356,178.6844,179.01,15263.0
2023-08-11 10:30:00,186.95,187.17,186.64,186.75,10709.0,179.0292,179.2399,178.7323,178.8377,10709.0
2023-08-11 11:00:00,186.82,187.41,186.71,187.15,17551.0,178.9047,179.4697,178.7994,179.2207,17551.0
2023-08-11 11:30:00,187.16,187.95,187.14,187.9,14159.0,179.2303,179.9868,179.2111,179.9389,14159.0
2023-08-11 12:00:00,188.02,188.11,187.52,187.76,12381.0,180.0538,180.14,179.575,179.8049,12381.0
2023-08-11 12:30:00,187.84,188.01,187.53,187.65,12605.0,179.8815,180.0443,179.5846,179.6995,12605.0
2023-08-11 13:00:00,187.68,187.71,187.05,187.31,15160.0,179.7283,179.757,179.1249,179.3739,15160.0
2023-08-11 13:30:00,187.32,187.49,186.89,186.96,14132.0,179.3835,179.5463,178.9717,179.0388,14132.0
2023-08-11 14:00:00,186.94,187.25,186.78,187.18,13185.0,179.0196,179.3165,178.8664,179.2494,13185.0
2023-08-11 14:30:00,187.26,187.37,187.07,187.17,14191.0,179.326,179.4314,179.1441,179.2399,14191.0
2023-08-11 15:00:00,187.14,187.94,187.12,187.55,24843.0,179.2111,179.9772,179.192,179.6038,24843.0
2023-08-11 15:30:00,187.56,188.07,187.52,188.0,67924.0,179.6133,180.1017,179.575,180.0347,67924.0
2023-08-14 09:30:00,187.97,189.27,187.97,188.36,36402.0,180.006,181.2509,180.006,180.3794,36402.0
2023-08-14 10:00:00,188.23,188.58,187.97,188.21,16576.0,180.255,180.5901,180.006,180.2358,16576.0
2023-08-14 10:30:00,188.14,188.21,187.24,187.62,15322.0,180.1688,180.2358,179.3069,179.6708,15322.0
2023-08-14 11:00:00,187.61,188.05,187.53,187.77,10590.0,179.6612,180.0826,179.5846,179.8144,10590.0
2023-08-14 11:30:00,187.79,187.91,187.61,187.72,11396.0,179.8336,179.9485,179.6612,179.7666,11396.0
2023-08-14 12:00:00,187.75,187.83,187.4,187.58,15491.0,179.7953,179.8719,179.4601,179.6325,15491.0
2023-08-14 12:30:00,187.59,187.65,187.33,187.42,12563.0,179.6421,179.6995,179.3931,179.4793,12563.0
2023-08-14 13:00:00,187.39,187.49,187.21,187.26,10632.0,179.4505,179.5463,179.2782,179.326,10632.0
2023-08-14 13:30:00,187.28,187.4,187.03,187.03,18862.0,179.3452,179.4601,179.1058,179.1058,18862.0
2023-08-14 14:00:00,187.12,187.14,186.85,186.93,10011.0,179.192,179.2111,178.9334,179.01,10011.0
2023-08-14 14:30:00,186.91,186.97,186.78,186.86,12506.0,178.9909,179.0483,178.8664,178.943,12506.0
2023-08-14 15:00:00,186.87,186.88,186.38,186.47,34627.0,178.9526,178.9621,178.4833,178.5695,34627.0
2023-08-14 15:30:00,186.5,186.56,186.02,186.5,119499.0,178.5982,178.6557,178.1386,178.5982,119499.0
2023-08-15 09:30:00,185.37,185.83,184.35,184.99,24680.0,177.5161,177.9566,176.5393,177.1522,24680.0
2023-08-15 10:00:00,184.85,184.85,184.11,184.16,11536.0,177.0182,177.0182,176.3095,176.3574,11536.0
2023-08-15 10:30:00,184.26,184.48,184.15,184.25,10459.0,176.4532,176.6638,176.3478,176.4436,10459.0
2023-08-15 11:00:00,184.38,184.5,184.21,184.32,14408.0,176.5681,176.683,176.4053,176.5106,14408.0
2023-08-15 11:30:00,184.34,184.49,184.02,184.02,13715.0,176.5298,176.6734,176.2233,176.2233,13715.0
2023-08-15 12:00:00,184.0,184.0,183.46,183.52,13472.0,176.2042,176.2042,175.687,175.7445,13472.0
2023-08-15 12:30:00,183.46,183.55,183.11,183.25,8268.0,175.687,175.7732,175.3519,175.4859,8268.0
2023-08-15 13:00:00,183.17,183.41,183.06,183.31,11359.0,175.4093,175.6392,175.304,175.5434,11359.0
2023-08-15 13:30:00,183.38,183.47,183.05,183.1,12717.0,175.6104,175.6966,175.2944,175.3423,12717.0
2023-08-15 14:00:00,183.15,183.44,183.02,183.44,13183.0,175.3902,175.6679,175.2657,175.6679,13183.0
2023-08-15 14:30:00,183.38,183.77,183.29,183.38,19832.0,175.6104,175.9839,175.5243,175.6104,19832.0
2023-08-15 15:00:00,183.41,183.49,183.04,183.06,19933.0,175.6392,175.7158,175.2848,175.304,19933.0
2023-08-15 15:30:00,183.0,183.1,182.36,182.37,94417.0,175.2465,175.3423,174.6337,174.6432,94417.0
2023-08-16 09:30:00,182.15,183.21,182.11,183.21,12771.0,174.4326,175.4476,174.3942,175.4476,12771.0
2023-08-16 10:00:00,183.11,183.32,182.65,183.11,10770.0,175.3519,175.553,174.9114,175.3519,10770.0
2023-08-16 10:30:00,183.05,183.63,182.99,183.61,36486.0,175.2944,175.8498,175.237,175.8307,36486.0
2023-08-16 11:00:00,183.63,183.95,183.47,183.66,23283.0,175.8498,176.1563,175.6966,175.8786,23283.0
2023-08-16 11:30:00,183.67,183.74,183.21,183.34,28963.0,175.8882,175.9552,175.4476,175.5721,28963.0
2023-08-16 12:00:00,183.36,183.67,183.35,183.51,21945.0,175.5913,175.8882,175.5817,175.7349,21945.0
2023-08-16 12:30:00,183.5,183.69,183.39,183.55,26363.0,175.7254,175.9073,175.62,175.7732,26363.0
2023-08-16 13:00:00,183.42,183.42,182.63,182.64,21679.0,175.6487,175.6487,174.8922,174.9018,21679.0
2023-08-16 13:30:00,182.63,183.26,182.45,183.0,20947.0,174.8922,175.4955,174.7198,175.2465,20947.0
2023-08-16 14:00:00,182.96,183.33,182.84,183.33,15312.0,175.2082,175.5626,175.0933,175.5626,15312.0
2023-08-16 14:30:00,183.34,183.4,183.08,183.16,17065.0,175.5721,175.6296,175.3231,175.3998,17065.0
2023-08-16 15:00:00,183.18,183.39,182.61,182.71,31086.0,175.4189,175.62,174.8731,174.9688,31086.0
2023-08-16 15:30:00,182.73,183.0,182.51,182.56,65083.0,174.988,175.2465,174.7773,174.8252,65083.0
2023-08-17 09:30:00,182.88,183.41,182.71,183.37,18671.0,175.1316,175.6392,174.9688,175.6009,18671.0
2023-08-17 10:00:00,183.26,183.71,183.24,183.4,26456.0,175.4955,175.9265,175.4764,175.6296,26456.0
2023-08-17 10:30:00,183.38,183.74,183.18,183.23,27610.0,175.6104,175.9552,175.4189,175.4668,27610.0
2023-08-17 11:00:00,183.12,183.19,182.6,182.69,21374.0,175.3615,175.4285,174.8635,174.9497,21374.0
2023-08-17 11:30:00,182.69,182.71,182.4,182.48,17525.0,174.9497,174.9688,174.672,174.7486,17525.0
2023-08-17 12:00:00,182.5,183.09,182.49,183.03,12230.0,174.7677,175.3327,174.7581,175.2753,12230.0
2023-08-17 12:30:00,183.07,183.07,182.71,182.8,10777.0,175.3136,175.3136,174.9688,175.055,10777.0
2023-08-17 13:00:00,182.76,182.76,182.4,182.54,13486.0,175.0167,175.0167,174.672,174.806,13486.0
2023-08-17 13:30:00,182.51,182.83,182.35,182.48,19043.0,174.7773,175.0837,174.6241,174.7486,19043.0
2023-08-17 14:00:00,182.43,182.72,182.41,182.62,23819.0,174.7007,174.9784,174.6815,174.8826,23819.0
2023-08-17 14:30:00,182.59,182.66,182.11,182.12,17824.0,174.8539,174.9209,174.3942,174.4038,17824.0
2023-08-17 15:00:00,182.09,182.47,181.79,182.4,20688.0,174.3751,174.739,174.0878,174.672,20688.0
2023-08-17 15:30:00,182.35,182.39,181.63,181.69,101792.0,174.6241,174.6624,173.9346,173.992,101792.0
2023-08-18 09:30:00,180.87,182.53,180.87,182.42,43465.0,173.2068,174.7965,173.2068,174.6911,43465.0
2023-08-18 10:00:00,182.5,182.77,182.1,182.31,27251.0,174.7677,175.0263,174.3847,174.5858,27251.0
2023-08-18 10:30:00,182.26,183.24,182.19,183.24,14360.0,174.5379,175.4764,174.4709,175.4764,14360.0
2023-08-18 11:00:00,183.29,184.09,183.09,183.97,16716.0,175.5243,176.2904,175.3327,176.1754,16716.0
2023-08-18 11:30:00,183.97,183.97,183.14,183.27,22178.0,176.1754,176.1754,175.3806,175.5051,22178.0
2023-08-18 12:00:00,183.27,183.27,182.8,182.82,15096.0,175.5051,175.5051,175.055,175.0742,15096.0
2023-08-18 12:30:00,182.9,183.01,182.6,182.61,20073.0,175.1508,175.2561,174.8635,174.8731,20073.0
2023-08-18 13:00:00,182.54,182.54,182.0,182.04,22892.0,174.806,174.806,174.2889,174.3272,22892.0
2023-08-18 13:30:00,182.09,182.14,181.86,181.91,10921.0,174.3751,174.423,174.1548,174.2027,10921.0
2023-08-18 14:00:00,181.96,182.19,181.75,181.75,14154.0,174.2506,174.4709,174.0495,174.0495,14154.0
2023-08-18 14:30:00,181.86,182.08,181.65,181.65,14063.0,174.1548,174.3655,173.9537,173.9537,14063.0
2023-08-18 15:00:00,181.65,181.69,181.26,181.46,16701.0,173.9537,173.992,173.5803,173.7718,16701.0
2023-08-18 15:30:00,181.43,181.56,181.12,181.54,81402.0,173.7431,173.8675,173.4462,173.8484,81402.0
2023-08-21 09:30:00,181.01,181.4,180.3,180.8,26050.0,173.3409,173.7143,172.6609,173.1397,26050.0
2023-08-21 10:00:00,180.8,181.05,180.27,180.93,24887.0,173.1397,173.3792,172.6322,173.2642,24887.0
2023-08-21 10:30:00,180.98,180.98,180.36,180.7,31803.0,173.3121,173.3121,172.7184,173.044,31803.0
2023-08-21 11:00:00,180.72,181.46,180.62,180.99,51319.0,173.0631,173.7718,172.9674,173.3217,51319.0
2023-08-21 11:30:00,181.01,181.12,180.19,180.36,23533.0,173.3409,173.4462,172.5556,172.7184,23533.0
2023-08-21 12:00:00,180.32,180.8,180.25,180.8,17125.0,172.6801,173.1397,172.6131,173.1397,17125.0
2023-08-21 12:30:00,180.78,180.86,180.48,180.66,22990.0,173.1206,173.1972,172.8333,173.0057,22990.0
2023-08-21 13:00:00,180.72,180.72,180.33,180.55,21950.0,173.0631,173.0631,172.6897,172.9003,21950.0
2023-08-21 13:30:00,180.6,180.6,180.12,180.22,17994.0,172.9482,172.9482,172.4886,172.5843,17994.0
2023-08-21 14:00:00,180.28,180.73,180.18,180.57,25940.0,172.6418,173.0727,172.546,172.9195,25940.0
2023-08-21 14:30:00,180.54,181.01,180.42,180.72,30233.0,172.8908,173.3409,172.7759,173.0631,30233.0
2023-08-21 15:00:00,180.8,181.02,180.44,180.59,30344.0,173.1397,173.3504,172.795,172.9386,30344.0
2023-08-21 15:30:00,180.59,181.1,180.59,180.92,133615.0,172.9386,173.427,172.9386,173.2547,133615.0
2023-08-22 09:30:00,181.13,181.78,180.33,180.84,17178.0,173.4558,174.0782,172.6897,173.1781,17178.0
2023-08-22 10:00:00,180.93,181.01,180.24,180.51,22881.0,173.2642,173.3409,172.6035,172.862,22881.0
2023-08-22 10:30:00,180.5,180.57,179.87,179.97,23402.0,172.8525,172.9195,172.2492,172.3449,23402.0
2023-08-22 11:00:00,180.13,180.24,179.74,180.02,17344.0,172.4981,172.6035,172.1247,172.3928,17344.0
2023-08-22 11:30:00,180.05,180.32,179.85,180.27,32056.0,172.4215,172.6801,172.23,172.6322,32056.0
2023-08-22 12:00:00,180.26,180.69,180.2,180.55,13874.0,172.6226,173.0344,172.5652,172.9003,13874.0
2023-08-22 12:30:00,180.58,180.91,180.21,180.21,28824.0,172.9291,173.2451,172.5747,172.5747,28824.0
2023-08-22 13:00:00,180.2,180.21,180.0,180.2,11263.0,172.5652,172.5747,172.3736,172.5652,11263.0
2023-08-22 13:30:00,180.23,180.25,179.79,179.84,12829.0,172.5939,172.6131,172.1725,172.2204,12829.0
2023-08-22 14:00:00,179.8,180.11,179.77,180.06,16006.0,172.1821,172.479,172.1534,172.4311,16006.0
2023-08-22 14:30:00,180.09,180.25,179.97,180.08,15534.0,172.4598,172.6131,172.3449,172.4503,15534.0
2023-08-22 15:00:00,180.04,180.47,180.04,180.39,21552.0,172.412,172.8237,172.412,172.7471,21552.0
2023-08-22 15:30:00,180.39,180.62,180.05,180.2,90445.0,172.7471,172.9674,172.4215,172.5652,90445.0
2023-08-23 09:30:00,180.68,180.75,179.95,180.33,25413.0,173.0248,173.0919,172.3258,172.6897,25413.0
2023-08-23 10:00:00,180.31,180.49,179.53,179.6,30868.0,172.6705,172.8429,171.9236,171.9906,30868.0
2023-08-23 10:30:00,179.62,179.78,179.32,179.58,23623.0,172.0097,172.163,171.7225,171.9714,23623.0
2023-08-23 11:00:00,179.51,179.75,179.32,179.74,22262.0,171.9044,172.1342,171.7225,172.1247,22262.0
2023-08-23 11:30:00,179.78,179.89,179.6,179.7,42939.0,172.163,172.2683,171.9906,172.0864,42939.0
2023-08-23 12:00:00,179.61,179.83,179.55,179.78,38517.0,172.0002,172.2108,171.9427,172.163,38517.0
2023-08-23 12:30:00,179.84,179.84,179.58,179.62,21669.0,172.2204,172.2204,171.9714,172.0097,21669.0
2023-08-23 13:00:00,179.62,179.71,179.36,179.64,32915.0,172.0097,172.0959,171.7608,172.0289,32915.0
2023-08-23 13:30:00,179.63,179.78,179.22,179.22,27481.0,172.0193,172.163,171.6267,171.6267,27481.0
2023-08-23 14:00:00,179.23,179.34,178.81,178.86,26410.0,171.6363,171.7416,171.2341,171.2819,26410.0
2023-08-23 14:30:00,178.86,178.99,178.47,178.53,48759.0,171.2819,171.4064,170.9085,170.9659,48759.0
2023-08-23 15:00:00,178.53,178.93,178.2,178.29,65348.0,170.9659,171.349,170.6499,170.7361,65348.0
2023-08-23 15:30:00,178.28,178.42,177.82,178.3,229091.0,170.7265,170.8606,170.286,170.7457,229091.0
2023-08-24 09:30:00,178.1,178.4,177.38,178.37,30930.0,170.5541,170.8414,169.8647,170.8127,30930.0
2023-08-24 10:00:00,178.34,178.78,178.33,178.62,26786.0,170.784,171.2053,170.7744,171.0521,26786.0
2023-08-24 10:30:00,178.59,179.09,178.42,178.75,22034.0,171.0234,171.5022,170.8606,171.1766,22034.0
2023-08-24 11:00:00,178.77,178.91,178.45,178.81,23499.0,171.1958,171.3298,170.8893,171.2341,23499.0
2023-08-24 11:30:00,178.78,178.86,178.2,178.2,43289.0,171.2053,171.2819,170.6499,170.6499,43289.0
2023-08-24 12:00:00,178.17,178.41,178.01,178.02,47119.0,170.6212,170.851,170.468,170.4775,47119.0
2023-08-24 12:30:00,178.0,178.26,177.53,177.54,36702.0,170.4584,170.7074,170.0083,170.0179,36702.0
2023-08-24 13:00:00,177.56,177.58,176.97,177.11,43050.0,170.037,170.0562,169.472,169.6061,43050.0
2023-08-24 13:30:00,177.14,177.51,177.0,177.15,45322.0,169.6348,169.9891,169.5008,169.6444,45322.0
2023-08-24 14:00:00,177.16,177.28,176.93,177.16,26128.0,169.654,169.7689,169.4337,169.654,26128.0
2023-08-24 14:30:00,177.18,177.2,176.84,177.03,21657.0,169.6731,169.6923,169.3475,169.5295,21657.0
2023-08-24 15:00:00,177.02,177.57,177.01,177.4,47309.0,169.5199,170.0466,169.5103,169.8838,47309.0
2023-08-24 15:30:00,177.42,178.15,177.26,177.82,161388.0,169.903,170.602,169.7497,170.286,161388.0
2023-08-25 09:30:00,178.58,178.93,177.54,178.22,16598.0,171.0138,171.349,170.0179,170.6691,16598.0
2023-08-25 10:00:00,178.09,178.36,177.19,177.21,24359.0,170.5446,170.8031,169.6827,169.7019,24359.0
2023-08-25 10:30:00,177.28,177.29,176.75,176.83,28674.0,169.7689,169.7785,169.2613,169.338,28674.0
2023-08-25 11:00:00,176.91,177.99,176.81,177.88,39569.0,169.4146,170.4488,169.3188,170.3435,39569.0
2023-08-25 11:30:00,177.83,178.13,177.43,177.53,47065.0,170.2956,170.5829,169.9125,170.0083,47065.0
2023-08-25 12:00:00,177.59,178.03,177.57,178.0,32158.0,170.0658,170.4871,170.0466,170.4584,32158.0
2023-08-25 12:30:00,177.96,178.38,177.89,177.99,22536.0,170.4201,170.8223,170.353,170.4488,22536.0
2023-08-25 13:00:00,178.05,178.15,177.82,177.89,23386.0,170.5063,170.602,170.286,170.353,23386.0
2023-08-25 13:30:00,177.87,178.39,177.69,178.31,47913.0,170.3339,170.8319,170.1615,170.7552,47913.0
2023-08-25 14:00:00,178.38,178.47,178.18,178.4,31177.0,170.8223,170.9085,170.6308,170.8414,31177.0
2023-08-25 14:30:00,178.4,178.66,178.14,178.64,37634.0,170.8414,171.0904,170.5925,171.0713,37634.0
2023-08-25 15:00:00,178.72,178.89,178.2,178.2,27580.0,171.1479,171.3107,170.6499,170.6499,27580.0
2023-08-25 15:30:00,178.21,178.49,177.95,178.44,107430.0,170.6595,170.9276,170.4105,170.8797,107430.0
2023-08-28 09:30:00,177.34,177.67,176.13,177.07,117650.0,169.8263,170.1424,168.6676,169.5678,117650.0
2023-08-28 10:00:00,177.07,178.17,177.07,177.63,99211.0,169.5678,170.6212,169.5678,170.1041,99211.0
2023-08-28 10:30:00,177.66,177.9,177.45,177.65,42208.0,170.1328,170.3626,169.9317,170.1232,42208.0
2023-08-28 11:00:00,177.75,177.78,177.32,177.41,34466.0,170.219,170.2477,169.8072,169.8934,34466.0
2023-08-28 11:30:00,177.45,177.63,176.91,177.21,31259.0,169.9317,170.1041,169.4146,169.7019,31259.0
2023-08-28 12:00:00,177.25,177.69,177.24,177.51,30809.0,169.7402,170.1615,169.7306,169.9891,30809.0
2023-08-28 12:30:00,177.54,177.57,177.09,177.25,24571.0,170.0179,170.0466,169.5869,169.7402,24571.0
2023-08-28 13:00:00,177.22,177.3,176.72,176.77,30730.0,169.7114,169.788,169.2326,169.2805,30730.0
2023-08-28 13:30:00,176.83,177.01,176.33,176.38,19344.0,169.338,169.5103,168.8591,168.907,19344.0
2023-08-28 14:00:00,176.31,176.98,176.18,176.98,18267.0,168.84,169.4816,168.7155,169.4816,18267.0
2023-08-28 14:30:00,177.07,177.37,176.99,177.36,31776.0,169.5678,169.8551,169.4912,169.8455,31776.0
2023-08-28 15:00:00,177.35,177.37,176.5,177.06,28516.0,169.8359,169.8551,169.0219,169.5582,28516.0
2023-08-28 15:30:00,177.02,178.22,177.02,178.08,145911.0,169.5199,170.6691,169.5199,170.535,145911.0
2023-08-29 09:30:00,178.18,178.28,177.31,177.66,23186.0,170.6308,170.7265,169.7976,170.1328,23186.0
2023-08-29 10:00:00,177.62,177.77,177.12,177.31,33162.0,170.0945,170.2381,169.6157,169.7976,33162.0
2023-08-29 10:30:00,177.24,177.31,176.3,176.76,29493.0,169.7306,169.7976,168.8304,169.2709,29493.0
2023-08-29 11:00:00,176.59,177.19,176.48,177.16,22507.0,169.1081,169.6827,169.0028,169.654,22507.0
2023-08-29 11:30:00,177.21,177.89,177.08,177.87,42942.0,169.7019,170.353,169.5774,170.3339,42942.0
2023-08-29 12:00:00,177.85,177.86,177.49,177.64,18077.0,170.3147,170.3243,169.97,170.1136,18077.0
2023-08-29 12:30:00,177.66,177.81,177.24,177.73,43655.0,170.1328,170.2764,169.7306,170.1998,43655.0
2023-08-29 13:00:00,177.75,178.3,177.66,178.07,30984.0,170.219,170.7457,170.1328,170.5254,30984.0
2023-08-29 13:30:00,178.1,178.38,177.99,178.14,18915.0,170.5541,170.8223,170.4488,170.5925,18915.0
2023-08-29 14:00:00,178.11,178.11,177.35,177.43,55525.0,170.5637,170.5637,169.8359,169.9125,55525.0
2023-08-29 14:30:00,177.43,177.69,177.14,177.31,73422.0,169.9125,170.1615,169.6348,169.7976,73422.0
2023-08-29 15:00:00,177.3,177.3,176.86,177.08,56264.0,169.788,169.788,169.3667,169.5774,56264.0
2023-08-29 15:30:00,177.11,177.56,177.03,177.25,309707.0,169.6061,170.037,169.5295,169.7402,309707.0
2023-08-30 09:30:00,177.75,179.64,177.2,179.25,57580.0,170.219,172.0289,169.6923,171.6554,57580.0
2023-08-30 10:00:00,179.25,179.25,178.44,178.59,68561.0,171.6554,171.6554,170.8797,171.0234,68561.0
2023-08-30 10:30:00,178.46,178.66,178.13,178.16,28237.0,170.8989,171.0904,170.5829,170.6116,28237.0
2023-08-30 11:00:00,178.16,178.31,177.86,178.29,40644.0,170.6116,170.7552,170.3243,170.7361,40644.0
2023-08-30 11:30:00,178.24,178.24,177.65,177.92,42322.0,170.6882,170.6882,170.1232,170.3818,42322.0
2023-08-30 12:00:00,177.9,177.97,177.64,177.75,21233.0,170.3626,170.4297,170.1136,170.219,21233.0
2023-08-30 12:30:00,177.81,177.83,177.43,177.63,24540.0,170.2764,170.2956,169.9125,170.1041,24540.0
2023-08-30 13:00:00,177.61,177.61,177.09,177.23,27469.0,170.0849,170.0849,169.5869,169.721,27469.0
2023-08-30 13:30:00,177.23,177.56,177.03,177.45,63631.0,169.721,170.037,169.5295,169.9317,63631.0
2023-08-30 14:00:00,177.48,177.49,177.21,177.23,29343.0,169.9604,169.97,169.7019,169.721,29343.0
2023-08-30 14:30:00,177.23,177.32,176.99,177.03,98175.0,169.721,169.8072,169.4912,169.5295,98175.0
2023-08-30 15:00:00,177.02,177.67,176.91,177.34,118572.0,169.5199,170.1424,169.4146,169.8263,118572.0
2023-08-30 15:30:00,177.45,177.93,177.05,177.8,330750.0,169.9317,170.3913,169.5486,170.2669,330750.0
2023-08-31 09:30:00,178.43,179.45,178.14,179.07,35972.0,170.8702,171.8469,170.5925,171.483,35972.0
2023-08-31 10:00:00,179.09,179.35,178.8,179.0,24936.0,171.5022,171.7512,171.2245,171.416,24936.0
2023-08-31 10:30:00,178.99,179.96,178.96,179.64,57427.0,171.4064,172.3353,171.3777,172.0289,57427.0
2023-08-31 11:00:00,179.67,179.75,179.33,179.75,27218.0,172.0576,172.1342,171.732,172.1342,27218.0
2023-08-31 11:30:00,179.67,179.67,178.89,179.17,19009.0,172.0576,172.0576,171.3107,171.5788,19009.0
2023-08-31 12:00:00,179.1,179.54,178.95,179.48,20259.0,171.5118,171.9331,171.3681,171.8757,20259.0
2023-08-31 12:30:00,179.49,179.5,178.88,179.08,19363.0,171.8853,171.8948,171.3011,171.4926,19363.0
2023-08-31 13:00:00,179.09,179.73,179.0,179.73,22581.0,171.5022,172.1151,171.416,172.1151,22581.0
2023-08-31 13:30:00,179.71,179.9,179.25,179.25,24346.0,172.0959,172.2779,171.6554,171.6554,24346.0
2023-08-31 14:00:00,179.25,179.53,179.01,179.27,33473.0,171.6554,171.9236,171.4256,171.6746,33473.0
2023-08-31 14:30:00,179.29,179.29,178.22,178.22,45980.0,171.6937,171.6937,170.6691,170.6691,45980.0
2023-08-31 15:00:00,178.22,178.35,178.1,178.21,48897.0,170.6691,170.7936,170.5541,170.6595,48897.0
2023-08-31 15:30:00,178.23,178.56,178.01,178.09,170874.0,170.6786,170.9947,170.468,170.5446,170874.0
2023-09-01 09:30:00,178.1,178.41,177.1,178.19,41173.0,171.651,171.9498,170.6872,171.7378,41173.0
2023-09-01 10:00:00,178.16,178.43,177.44,177.68,77741.0,171.7088,171.9691,171.0149,171.2462,77741.0
2023-09-01 10:30:00,177.65,177.81,176.96,177.05,27614.0,171.2173,171.3715,170.5523,170.639,27614.0
2023-09-01 11:00:00,177.11,177.35,176.64,176.78,33673.0,170.6969,170.9282,170.2439,170.3788,33673.0
2023-09-01 11:30:00,176.77,176.78,176.34,176.5,17393.0,170.3692,170.3788,169.9547,170.109,17393.0
2023-09-01 12:00:00,176.53,176.77,176.33,176.49,20590.0,170.1379,170.3692,169.9451,170.0993,20590.0
2023-09-01 12:30:00,176.44,176.64,176.15,176.45,30793.0,170.0511,170.2439,169.7716,170.0608,30793.0
2023-09-01 13:00:00,176.5,176.85,176.39,176.49,24142.0,170.109,170.4463,170.0029,170.0993,24142.0
2023-09-01 13:30:00,176.47,177.19,176.47,176.9,22960.0,170.08,170.774,170.08,170.4945,22960.0
2023-09-01 14:00:00,176.91,177.05,176.73,176.82,24919.0,170.5041,170.639,170.3306,170.4174,24919.0
2023-09-01 14:30:00,176.78,177.14,176.68,177.07,25562.0,170.3788,170.7258,170.2824,170.6583,25562.0
2023-09-01 15:00:00,177.15,177.34,177.07,177.3,43614.0,170.7354,170.9185,170.6583,170.88,43614.0
2023-09-01 15:30:00,177.27,177.47,177.03,177.27,132612.0,170.8511,171.0438,170.6198,170.8511,132612.0
2023-09-05 09:30:00,176.96,177.0,175.14,175.66,76773.0,170.5523,170.5908,168.7982,169.2994,76773.0
2023-09-05 10:00:00,175.58,175.8,174.61,174.78,45444.0,169.2223,169.4343,168.2874,168.4512,45444.0
2023-09-05 10:30:00,174.72,174.82,174.25,174.65,43060.0,168.3934,168.4898,167.9404,168.3259,43060.0
2023-09-05 11:00:00,174.58,174.7,174.22,174.37,25215.0,168.2585,168.3741,167.9115,168.0561,25215.0
2023-09-05 11:30:00,174.37,174.74,174.31,174.67,31095.0,168.0561,168.4127,167.9983,168.3452,31095.0
2023-09-05 12:00:00,174.6,174.65,174.05,174.07,28412.0,168.2778,168.3259,167.7477,167.7669,28412.0
2023-09-05 12:30:00,174.06,174.11,173.15,173.39,70852.0,167.7573,167.8055,166.8803,167.1116,70852.0
2023-09-05 13:00:00,173.4,173.51,173.25,173.45,52448.0,167.1212,167.2272,166.9766,167.1694,52448.0
2023-09-05 13:30:00,173.47,173.58,172.9,173.04,50591.0,167.1887,167.2947,166.6393,166.7742,50591.0
2023-09-05 14:00:00,173.08,173.54,173.04,173.27,48138.0,166.8128,167.2561,166.7742,166.9959,48138.0
2023-09-05 14:30:00,173.26,173.34,173.0,173.13,31165.0,166.9863,167.0634,166.7357,166.861,31165.0
2023-09-05 15:00:00,173.11,173.17,172.8,172.84,37137.0,166.8417,166.8995,166.5429,166.5815,37137.0
2023-09-05 15:30:00,172.84,173.1,172.25,172.45,238071.0,166.5815,166.8321,166.0128,166.2056,238071.0
2023-09-06 09:30:00,172.47,172.53,171.0,171.35,61277.0,166.2249,166.2827,164.8081,165.1454,61277.0
2023-09-06 10:00:00,171.32,171.94,171.22,171.38,47671.0,165.1165,165.7141,165.0201,165.1743,47671.0
2023-09-06 10:30:00,171.36,171.66,171.28,171.51,43406.0,165.1551,165.4442,165.078,165.2996,43406.0
2023-09-06 11:00:00,171.36,171.79,170.81,170.93,46621.0,165.1551,165.5695,164.625,164.7406,46621.0
2023-09-06 11:30:00,170.99,170.99,170.41,170.83,33004.0,164.7985,164.7985,164.2395,164.6443,33004.0
2023-09-06 12:00:00,170.84,171.48,170.84,171.14,46854.0,164.6539,165.2707,164.6539,164.943,46854.0
2023-09-06 12:30:00,171.07,171.19,170.2,170.34,38227.0,164.8756,164.9912,164.0371,164.172,38227.0
2023-09-06 13:00:00,170.32,170.74,170.04,170.56,35142.0,164.1527,164.5575,163.8829,164.384,35142.0
2023-09-06 13:30:00,170.55,170.85,170.47,170.69,38495.0,164.3744,164.6635,164.2973,164.5093,38495.0
2023-09-06 14:00:00,170.71,171.1,170.67,170.81,29876.0,164.5286,164.9045,164.4901,164.625,29876.0
2023-09-06 14:30:00,170.82,171.0,170.62,170.75,22643.0,164.6346,164.8081,164.4419,164.5672,22643.0
2023-09-06 15:00:00,170.76,170.78,170.1,170.12,39074.0,164.5768,164.5961,163.9407,163.96,39074.0
2023-09-06 15:30:00,170.09,170.54,170.03,170.22,205743.0,163.9311,164.3648,163.8732,164.0564,205743.0
2023-09-07 09:30:00,170.41,171.07,169.76,170.19,97854.0,164.2395,164.8756,163.613,164.0274,97854.0
2023-09-07 10:00:00,170.16,170.27,168.69,169.2,55885.0,163.9985,164.1045,162.5818,163.0733,55885.0
2023-09-07 10:30:00,169.3,169.61,168.96,169.17,44277.0,163.1697,163.4684,162.842,163.0444,44277.0
2023-09-07 11:00:00,169.2,169.81,169.07,169.69,83925.0,163.0733,163.6612,162.948,163.5455,83925.0
2023-09-07 11:30:00,169.71,169.96,169.41,169.52,25978.0,163.5648,163.8058,163.2757,163.3817,25978.0
2023-09-07 12:00:00,169.59,169.95,169.59,169.62,32454.0,163.4492,163.7961,163.4492,163.4781,32454.0
2023-09-07 12:30:00,169.68,169.71,169.22,169.34,31105.0,163.5359,163.5648,163.0926,163.2082,31105.0
2023-09-07 13:00:00,169.34,169.41,168.82,169.2,22656.0,163.2082,163.2757,162.707,163.0733,22656.0
2023-09-07 13:30:00,169.22,169.41,168.51,168.7,52829.0,163.0926,163.2757,162.4083,162.5914,52829.0
2023-09-07 14:00:00,168.74,168.9,168.5,168.5,24017.0,162.6299,162.7841,162.3986,162.3986,24017.0
2023-09-07 14:30:00,168.53,168.59,168.34,168.37,38243.0,162.4275,162.4854,162.2444,162.2733,38243.0
2023-09-07 15:00:00,168.38,168.55,168.01,168.5,28226.0,162.283,162.4468,161.9264,162.3986,28226.0
2023-09-07 15:30:00,168.5,168.65,168.05,168.59,209675.0,162.3986,162.5432,161.9649,162.4854,209675.0
2023-09-08 09:30:00,168.49,169.43,167.77,168.35,35685.0,162.389,163.295,161.6951,162.2541,35685.0
2023-09-08 10:00:00,168.3,169.0,168.3,168.85,34138.0,162.2059,162.8805,162.2059,162.736,34138.0
2023-09-08 10:30:00,168.74,168.96,168.3,168.39,48767.0,162.6299,162.842,162.2059,162.2926,48767.0
2023-09-08 11:00:00,168.37,168.48,168.17,168.4,23205.0,162.2733,162.3794,162.0806,162.3023,23205.0
2023-09-08 11:30:00,168.4,168.64,168.18,168.18,61138.0,162.3023,162.5336,162.0902,162.0902,61138.0
2023-09-08 12:00:00,168.22,168.23,167.56,167.61,32603.0,162.1288,162.1384,161.4927,161.5409,32603.0
2023-09-08 12:30:00,167.61,167.8,167.23,167.39,39733.0,161.5409,161.724,161.1746,161.3288,39733.0
2023-09-08 13:00:00,167.39,167.88,167.24,167.58,28478.0,161.3288,161.8011,161.1843,161.5119,28478.0
2023-09-08 13:30:00,167.53,167.78,167.41,167.64,21540.0,161.4638,161.7047,161.3481,161.5698,21540.0
2023-09-08 14:00:00,167.64,167.86,167.5,167.71,24208.0,161.5698,161.7818,161.4348,161.6372,24208.0
2023-09-08 14:30:00,167.7,167.72,167.3,167.34,21906.0,161.6276,161.6469,161.2421,161.2806,21906.0
2023-09-08 15:00:00,167.34,167.45,167.14,167.44,34849.0,161.2806,161.3867,161.0879,161.377,34849.0
2023-09-08 15:30:00,167.46,168.2,167.46,167.95,155403.0,161.3963,162.1095,161.3963,161.8685,155403.0
2023-09-11 09:30:00,168.9,169.54,168.05,168.14,78687.0,162.7841,163.401,161.9649,162.0517,78687.0
2023-09-11 10:00:00,168.18,169.29,167.9,169.26,52947.0,162.0902,163.16,161.8204,163.1311,52947.0
2023-09-11 10:30:00,169.26,169.29,168.13,168.14,40310.0,163.1311,163.16,162.042,162.0517,40310.0
2023-09-11 11:00:00,168.16,168.76,167.91,168.65,25375.0,162.0709,162.6492,161.83,162.5432,25375.0
2023-09-11 11:30:00,168.58,168.75,168.12,168.24,32180.0,162.4757,162.6396,162.0324,162.148,32180.0
2023-09-11 12:00:00,168.24,169.03,168.24,169.03,38479.0,162.148,162.9094,162.148,162.9094,38479.0
2023-09-11 12:30:00,169.0,169.41,168.75,169.23,37638.0,162.8805,163.2757,162.6396,163.1022,37638.0
2023-09-11 13:00:00,169.22,169.45,169.07,169.3,37178.0,163.0926,163.3142,162.948,163.1697,37178.0
2023-09-11 13:30:00,169.2,169.25,168.94,168.99,36410.0,163.0733,163.1215,162.8227,162.8709,36410.0
2023-09-11 14:00:00,168.98,168.98,168.65,168.73,20534.0,162.8613,162.8613,162.5432,162.6203,20534.0
2023-09-11 14:30:00,168.72,168.73,168.48,168.58,30187.0,162.6107,162.6203,162.3794,162.4757,30187.0
2023-09-11 15:00:00,168.54,168.66,168.42,168.56,34536.0,162.4372,162.5528,162.3215,162.4565,34536.0
2023-09-11 15:30:00,168.54,169.01,168.54,168.89,131180.0,162.4372,162.8902,162.4372,162.7745,131180.0
2023-09-12 09:30:00,168.5,169.14,168.4,168.75,25089.0,162.3986,163.0155,162.3023,162.6396,25089.0
2023-09-12 10:00:00,168.94,169.0,168.04,168.31,21896.0,162.8227,162.8805,161.9553,162.2155,21896.0
2023-09-12 10:30:00,168.31,169.2,168.31,169.08,32353.0,162.2155,163.0733,162.2155,162.9576,32353.0
2023-09-12 11:00:00,169.01,169.63,168.69,169.63,22310.0,162.8902,163.4877,162.5818,163.4877,22310.0
2023-09-12 11:30:00,169.52,169.75,169.41,169.75,13066.0,163.3817,163.6034,163.2757,163.6034,13066.0
2023-09-12 12:00:00,169.75,169.76,169.33,169.46,16632.0,163.6034,163.613,163.1986,163.3239,16632.0
2023-09-12 12:30:00,169.37,169.44,168.99,169.13,24347.0,163.2371,163.3046,162.8709,163.0058,24347.0
2023-09-12 13:00:00,169.13,169.72,169.1,169.53,17545.0,163.0058,163.5745,162.9769,163.3913,17545.0
2023-09-12 13:30:00,169.52,169.62,169.23,169.47,20615.0,163.3817,163.4781,163.1022,163.3335,20615.0
2023-09-12 14:00:00,169.4,169.4,169.06,169.2,37837.0,163.266,163.266,162.9384,163.0733,37837.0
2023-09-12 14:30:00,169.12,169.35,169.12,169.17,14932.0,162.9962,163.2179,162.9962,163.0444,14932.0
2023-09-12 15:00:00,169.14,169.14,168.8,168.96,26798.0,163.0155,163.0155,162.6878,162.842,26798.0
2023-09-12 15:30:00,169.04,169.66,168.99,169.09,166017.0,162.9191,163.5166,162.8709,162.9673,166017.0
2023-09-13 09:30:00,169.91,170.5,169.01,170.3,30780.0,163.7576,164.3262,162.8902,164.1335,30780.0
2023-09-13 10:00:00,170.46,171.07,170.46,170.69,40417.0,164.2877,164.8756,164.2877,164.5093,40417.0
2023-09-13 10:30:00,170.63,170.92,170.54,170.71,44888.0,164.4515,164.731,164.3648,164.5286,44888.0
2023-09-13 11:00:00,170.75,170.75,170.26,170.54,32275.0,164.5672,164.5672,164.0949,164.3648,32275.0
2023-09-13 11:30:00,170.51,170.61,170.38,170.45,49354.0,164.3359,164.4322,164.2106,164.278,49354.0
2023-09-13 12:00:00,170.48,170.48,169.87,169.92,13955.0,164.3069,164.3069,163.719,163.7672,13955.0
2023-09-13 12:30:00,169.75,169.81,169.38,169.58,16971.0,163.6034,163.6612,163.2468,163.4395,16971.0
2023-09-13 13:00:00,169.55,169.55,169.16,169.28,25641.0,163.4106,163.4106,163.0347,163.1504,25641.0
2023-09-13 13:30:00,169.32,169.45,169.1,169.19,28301.0,163.1889,163.3142,162.9769,163.0636,28301.0
2023-09-13 14:00:00,169.15,169.33,168.87,169.04,34075.0,163.0251,163.1986,162.7552,162.9191,34075.0
2023-09-13 14:30:00,169.09,169.09,168.7,168.89,37889.0,162.9673,162.9673,162.5914,162.7745,37889.0
2023-09-13 15:00:00,168.89,169.4,168.79,169.36,58657.0,162.7745,163.266,162.6781,163.2275,58657.0
2023-09-13 15:30:00,169.39,169.5,169.14,169.15,106151.0,163.2564,163.3624,163.0155,163.0251,106151.0
2023-09-14 09:30:00,169.59,170.52,169.59,170.44,94875.0,163.4492,164.3455,163.4492,164.2684,94875.0
2023-09-14 10:00:00,170.45,170.73,170.22,170.64,32466.0,164.278,164.5479,164.0564,164.4611,32466.0
2023-09-14 10:30:00,170.61,170.61,169.8,169.94,44091.0,164.4322,164.4322,163.6516,163.7865,44091.0
2023-09-14 11:00:00,169.9,169.92,169.37,169.57,43793.0,163.7479,163.7672,163.2371,163.4299,43793.0
2023-09-14 11:30:00,169.68,170.23,169.58,170.04,16187.0,163.5359,164.066,163.4395,163.8829,16187.0
2023-09-14 12:00:00,170.0,170.2,169.76,169.95,16161.0,163.8443,164.0371,163.613,163.7961,16161.0
2023-09-14 12:30:00,170.0,170.64,169.93,170.51,70186.0,163.8443,164.4611,163.7769,164.3359,70186.0
2023-09-14 13:00:00,170.57,170.64,170.27,170.31,55821.0,164.3937,164.4611,164.1045,164.1431,55821.0
2023-09-14 13:30:00,170.36,170.68,170.35,170.66,42483.0,164.1913,164.4997,164.1816,164.4804,42483.0
2023-09-14 14:00:00,170.76,171.04,170.6,170.72,99271.0,164.5768,164.8467,164.4226,164.5382,99271.0
2023-09-14 14:30:00,170.68,171.14,170.61,170.67,44017.0,164.4997,164.943,164.4322,164.4901,44017.0
2023-09-14 15:00:00,170.72,171.03,170.54,170.97,30197.0,164.5382,164.837,164.3648,164.7792,30197.0
2023-09-14 15:30:00,171.0,171.64,170.94,171.57,118505.0,164.8081,165.4249,164.7503,165.3575,118505.0
2023-09-15 09:30:00,171.35,173.25,171.35,172.49,192504.0,165.1454,166.9766,165.1454,166.2442,192504.0
2023-09-15 10:00:00,172.63,173.3,172.63,173.2,22594.0,166.3791,167.0248,166.3791,166.9284,22594.0
2023-09-15 10:30:00,173.13,173.32,172.5,172.64,20854.0,166.861,167.0441,166.2538,166.3887,20854.0
2023-09-15 11:00:00,172.62,173.15,172.3,173.13,20390.0,166.3694,166.8803,166.061,166.861,20390.0
2023-09-15 11:30:00,173.08,173.17,171.97,172.04,39978.0,166.8128,166.8995,165.743,165.8105,39978.0
2023-09-15 12:00:00,172.03,172.12,171.79,171.9,20448.0,165.8008,165.8876,165.5695,165.6755,20448.0
2023-09-15 12:30:00,171.88,171.95,171.49,171.71,30443.0,165.6562,165.7237,165.2804,165.4924,30443.0
2023-09-15 13:00:00,171.73,172.11,171.73,171.99,18074.0,165.5117,165.8779,165.5117,165.7623,18074.0
2023-09-15 13:30:00,171.98,172.27,171.76,172.03,38557.0,165.7526,166.0321,165.5406,165.8008,38557.0
2023-09-15 14:00:00,172.01,172.07,171.68,171.97,56478.0,165.7815,165.8394,165.4635,165.743,56478.0
2023-09-15 14:30:00,171.94,173.48,171.93,173.38,52880.0,165.7141,167.1983,165.7044,167.1019,52880.0
2023-09-15 15:00:00,173.41,173.42,172.89,173.25,33530.0,167.1308,167.1405,166.6297,166.9766,33530.0
2023-09-15 15:30:00,173.23,173.29,172.67,172.79,178892.0,166.9574,167.0152,166.4176,166.5333,178892.0
2023-09-18 09:30:00,174.99,175.31,173.52,174.18,84787.0,168.6536,168.962,167.2369,167.873,84787.0
2023-09-18 10:00:00,174.18,174.53,173.86,174.43,47321.0,167.873,168.2103,167.5645,168.1139,47321.0
2023-09-18 10:30:00,174.52,175.65,174.51,175.22,40420.0,168.2006,169.2897,168.191,168.8753,40420.0
2023-09-18 11:00:00,175.3,175.52,175.08,175.52,36459.0,168.9524,169.1644,168.7404,169.1644,36459.0
2023-09-18 11:30:00,175.57,176.01,175.17,175.34,51025.0,169.2126,169.6367,168.8271,168.991,51025.0
2023-09-18 12:00:00,175.36,175.85,175.34,175.74,17756.0,169.0102,169.4825,168.991,169.3765,17756.0
2023-09-18 12:30:00,175.78,176.06,175.56,176.02,16693.0,169.415,169.6849,169.203,169.6463,16693.0
2023-09-18 13:00:00,176.0,176.04,175.88,175.98,25384.0,169.6271,169.6656,169.5114,169.6078,25384.0
2023-09-18 13:30:00,175.95,176.36,175.86,176.36,20809.0,169.5789,169.974,169.4921,169.974,20809.0
2023-09-18 14:00:00,176.34,176.66,176.29,176.49,38992.0,169.9547,170.2632,169.9066,170.0993,38992.0
2023-09-18 14:30:00,176.42,176.6,175.69,175.69,30263.0,170.0319,170.2053,169.3283,169.3283,30263.0
2023-09-18 15:00:00,175.73,175.77,175.24,175.62,24665.0,169.3668,169.4054,168.8946,169.2608,24665.0
2023-09-18 15:30:00,175.67,175.84,175.08,175.11,83953.0,169.309,169.4729,168.7404,168.7693,83953.0
2023-09-19 09:30:00,175.22,176.18,174.96,175.05,37895.0,168.8753,169.8005,168.6247,168.7115,37895.0
2023-09-19 10:00:00,175.15,175.33,174.58,175.27,30504.0,168.8078,168.9813,168.2585,168.9235,30504.0
2023-09-19 10:30:00,175.34,175.48,175.18,175.48,26932.0,168.991,169.1259,168.8368,169.1259,26932.0
2023-09-19 11:00:00,175.44,175.86,175.16,175.86,33096.0,169.0873,169.4921,168.8175,169.4921,33096.0
2023-09-19 11:30:00,175.86,176.28,175.69,176.15,35867.0,169.4921,169.8969,169.3283,169.7716,35867.0
2023-09-19 12:00:00,176.2,176.22,175.79,175.83,24545.0,169.8198,169.8391,169.4247,169.4632,24545.0
2023-09-19 12:30:00,175.82,176.1,175.77,175.9,38466.0,169.4536,169.7234,169.4054,169.5307,38466.0
2023-09-19 13:00:00,175.9,176.26,175.87,176.21,42228.0,169.5307,169.8776,169.5018,169.8295,42228.0
2023-09-19 13:30:00,176.17,176.2,175.8,175.89,41310.0,169.7909,169.8198,169.4343,169.521,41310.0
2023-09-19 14:00:00,175.88,176.17,175.78,176.15,33242.0,169.5114,169.7909,169.415,169.7716,33242.0
2023-09-19 14:30:00,176.15,176.44,175.99,176.35,36848.0,169.7716,170.0511,169.6174,169.9644,36848.0
2023-09-19 15:00:00,176.34,176.72,176.29,176.53,47936.0,169.9547,170.321,169.9066,170.1379,47936.0
2023-09-19 15:30:00,176.51,176.8,176.05,176.19,184683.0,170.1186,170.3981,169.6752,169.8102,184683.0
2023-09-20 09:30:00,176.97,177.22,175.99,176.3,34734.0,170.5619,170.8029,169.6174,169.9162,34734.0
2023-09-20 10:00:00,176.11,176.11,175.19,175.83,25070.0,169.7331,169.7331,168.8464,169.4632,25070.0
2023-09-20 10:30:00,175.78,176.2,175.32,176.0,29114.0,169.415,169.8198,168.9717,169.6271,29114.0
2023-09-20 11:00:00,176.0,177.2,175.96,176.93,42125.0,169.6271,170.7836,169.5885,170.5234,42125.0
2023-09-20 11:30:00,176.93,177.07,176.69,176.78,45865.0,170.5234,170.6583,170.2921,170.3788,45865.0
2023-09-20 12:00:00,176.78,177.05,176.54,176.77,57842.0,170.3788,170.639,170.1475,170.3692,57842.0
2023-09-20 12:30:00,176.7,176.87,176.56,176.78,22566.0,170.3017,170.4656,170.1668,170.3788,22566.0
2023-09-20 13:00:00,176.82,176.87,176.67,176.83,22279.0,170.4174,170.4656,170.2728,170.427,22279.0
2023-09-20 13:30:00,176.83,176.83,176.25,176.7,34590.0,170.427,170.427,169.868,170.3017,34590.0
2023-09-20 14:00:00,176.72,176.75,175.78,176.15,31245.0,170.321,170.3499,169.415,169.7716,31245.0
2023-09-20 14:30:00,176.17,176.29,175.06,175.31,36174.0,169.7909,169.9066,168.7211,168.962,36174.0
2023-09-20 15:00:00,175.22,175.5,174.98,174.98,30439.0,168.8753,169.1452,168.644,168.644,30439.0
2023-09-20 15:30:00,175.02,175.02,174.17,174.65,139551.0,168.6825,168.6825,167.8633,168.3259,139551.0
2023-09-21 09:30:00,174.3,174.84,173.2,174.65,81201.0,167.9886,168.5091,166.9284,168.3259,81201.0
2023-09-21 10:00:00,174.67,175.47,174.45,174.99,45926.0,168.3452,169.1163,168.1332,168.6536,45926.0
2023-09-21 10:30:00,174.98,175.03,174.2,174.35,49015.0,168.644,168.6922,167.8922,168.0368,49015.0
2023-09-21 11:00:00,174.25,174.49,173.65,174.35,58619.0,167.9404,168.1717,167.3622,168.0368,58619.0
2023-09-21 11:30:00,174.36,175.07,174.32,174.9,38071.0,168.0464,168.7307,168.0079,168.5669,38071.0
2023-09-21 12:00:00,174.93,175.05,174.37,174.41,35196.0,168.5958,168.7115,168.0561,168.0946,35196.0
2023-09-21 12:30:00,174.41,174.41,173.87,173.94,34178.0,168.0946,168.0946,167.5742,167.6417,34178.0
2023-09-21 13:00:00,174.02,174.59,173.95,174.35,49492.0,167.7188,168.2681,167.6513,168.0368,49492.0
2023-09-21 13:30:00,174.33,174.72,174.31,174.35,18286.0,168.0175,168.3934,167.9983,168.0368,18286.0
2023-09-21 14:00:00,174.39,174.47,174.19,174.27,44869.0,168.0754,168.1525,167.8826,167.9597,44869.0
2023-09-21 14:30:00,174.24,174.28,173.48,173.67,32114.0,167.9308,167.9693,167.1983,167.3814,32114.0
2023-09-21 15:00:00,173.67,173.86,173.36,173.46,44209.0,167.3814,167.5645,167.0827,167.179,44209.0
2023-09-21 15:30:00,173.45,174.1,173.39,173.94,198114.0,167.1694,167.7959,167.1116,167.6417,198114.0
2023-09-22 09:30:00,173.94,175.49,173.82,174.51,54973.0,167.6417,169.1355,167.526,168.191,54973.0
2023-09-22 10:00:00,174.42,174.9,174.3,174.41,49610.0,168.1043,168.5669,167.9886,168.0946,49610.0
2023-09-22 10:30:00,174.41,174.41,173.29,174.1,28454.0,168.0946,168.0946,167.0152,167.7959,28454.0
2023-09-22 11:00:00,174.17,174.17,173.65,174.11,39302.0,167.8633,167.8633,167.3622,167.8055,39302.0
2023-09-22 11:30:00,174.12,174.12,173.42,173.66,36516.0,167.8151,167.8151,167.1405,167.3718,36516.0
2023-09-22 12:00:00,173.63,173.79,173.48,173.64,31651.0,167.3429,167.4971,167.1983,167.3525,31651.0
2023-09-22 12:30:00,173.68,173.97,173.64,173.87,43016.0,167.3911,167.6706,167.3525,167.5742,43016.0
2023-09-22 13:00:00,173.82,174.03,173.76,173.96,59997.0,167.526,167.7284,167.4682,167.6609,59997.0
2023-09-22 13:30:00,173.96,174.24,173.82,174.17,76699.0,167.6609,167.9308,167.526,167.8633,76699.0
2023-09-22 14:00:00,174.17,174.36,174.11,174.18,43149.0,167.8633,168.0464,167.8055,167.873,43149.0
2023-09-22 14:30:00,174.17,174.28,173.98,174.27,60950.0,167.8633,167.9693,167.6802,167.9597,60950.0
2023-09-22 15:00:00,174.25,174.47,174.18,174.34,45577.0,167.9404,168.1525,167.873,168.0272,45577.0
2023-09-22 15:30:00,174.34,174.36,173.5,173.53,287797.0,168.0272,168.0464,167.2176,167.2465,287797.0
2023-09-25 09:30:00,172.93,173.6,172.06,172.9,45283.0,166.6682,167.314,165.8297,166.6393,45283.0
2023-09-25 10:00:00,172.97,173.0,172.4,172.81,30602.0,166.7068,166.7357,166.1574,166.5526,30602.0
2023-09-25 10:30:00,172.91,173.48,172.85,173.27,19048.0,166.6489,167.1983,166.5911,166.9959,19048.0
2023-09-25 11:00:00,173.34,173.87,173.23,173.68,23544.0,167.0634,167.5742,166.9574,167.3911,23544.0
2023-09-25 11:30:00,173.77,174.25,173.66,174.17,41579.0,167.4778,167.9404,167.3718,167.8633,41579.0
2023-09-25 12:00:00,174.22,174.45,174.0,174.45,15139.0,167.9115,168.1332,167.6995,168.1332,15139.0
2023-09-25 12:30:00,174.4,174.44,173.97,174.16,17985.0,168.085,168.1235,167.6706,167.8537,17985.0
2023-09-25 13:00:00,174.25,174.56,174.18,174.18,9900.0,167.9404,168.2392,167.873,167.873,9900.0
2023-09-25 13:30:00,174.13,174.42,173.94,174.42,25565.0,167.8248,168.1043,167.6417,168.1043,25565.0
2023-09-25 14:00:00,174.44,174.63,174.0,174.12,15008.0,168.1235,168.3067,167.6995,167.8151,15008.0
2023-09-25 14:30:00,174.08,174.34,173.96,174.0,30245.0,167.7766,168.0272,167.6609,167.6995,30245.0
2023-09-25 15:00:00,174.0,174.49,173.96,174.37,28324.0,167.6995,168.1717,167.6609,168.0561,28324.0
2023-09-25 15:30:00,174.38,174.51,173.86,174.19,126825.0,168.0657,168.191,167.5645,167.8826,126825.0
2023-09-26 09:30:00,173.54,174.03,173.36,174.03,18254.0,167.2561,167.7284,167.0827,167.7284,18254.0
2023-09-26 10:00:00,174.28,174.28,172.81,173.41,40607.0,167.9693,167.9693,166.5526,167.1308,40607.0
2023-09-26 10:30:00,173.29,173.3,172.47,172.8,17532.0,167.0152,167.0248,166.2249,166.5429,17532.0
2023-09-26 11:00:00,172.85,173.14,172.38,172.82,50593.0,166.5911,166.8706,166.1381,166.5622,50593.0
2023-09-26 11:30:00,172.82,173.52,172.81,173.42,21693.0,166.5622,167.2369,166.5526,167.1405,21693.0
2023-09-26 12:00:00,173.44,173.68,173.34,173.5,24828.0,167.1598,167.3911,167.0634,167.2176,24828.0
2023-09-26 12:30:00,173.47,173.87,173.46,173.8,20283.0,167.1887,167.5742,167.179,167.5067,20283.0
2023-09-26 13:00:00,173.79,174.02,173.56,174.02,24877.0,167.4971,167.7188,167.2754,167.7188,24877.0
2023-09-26 13:30:00,173.92,174.06,173.68,173.94,31227.0,167.6224,167.7573,167.3911,167.6417,31227.0
2023-09-26 14:00:00,173.95,174.01,173.45,173.65,27602.0,167.6513,167.7091,167.1694,167.3622,27602.0
2023-09-26 14:30:00,173.67,173.73,173.37,173.52,24680.0,167.3814,167.4393,167.0923,167.2369,24680.0
2023-09-26 15:00:00,173.5,173.65,173.22,173.45,33620.0,167.2176,167.3622,166.9477,167.1694,33620.0
2023-09-26 15:30:00,173.44,173.74,173.29,173.52,220713.0,167.1598,167.4489,167.0152,167.2369,220713.0
2023-09-27 09:30:00,174.06,174.66,173.77,174.12,16007.0,167.7573,168.3356,167.4778,167.8151,16007.0
2023-09-27 10:00:00,174.1,174.6,173.76,174.29,24017.0,167.7959,168.2778,167.4682,167.979,24017.0
2023-09-27 10:30:00,174.23,174.41,173.95,174.03,12796.0,167.9212,168.0946,167.6513,167.7284,12796.0
2023-09-27 11:00:00,173.99,174.36,173.8,174.16,29464.0,167.6898,168.0464,167.5067,167.8537,29464.0
2023-09-27 11:30:00,174.22,174.5,174.04,174.21,17962.0,167.9115,168.1814,167.738,167.9019,17962.0
2023-09-27 12:00:00,174.22,174.22,173.94,174.09,20798.0,167.9115,167.9115,167.6417,167.7862,20798.0
2023-09-27 12:30:00,174.02,174.33,173.7,173.77,47131.0,167.7188,168.0175,167.4103,167.4778,47131.0
2023-09-27 13:00:00,173.79,174.01,173.51,173.64,33674.0,167.4971,167.7091,167.2272,167.3525,33674.0
2023-09-27 13:30:00,173.58,173.86,173.32,173.86,33337.0,167.2947,167.5645,167.0441,167.5645,33337.0
2023-09-27 14:00:00,173.95,174.19,173.81,174.16,37691.0,167.6513,167.8826,167.5164,167.8537,37691.0
2023-09-27 14:30:00,174.17,174.71,174.17,174.66,31109.0,167.8633,168.3838,167.8633,168.3356,31109.0
2023-09-27 15:00:00,174.62,175.23,174.5,175.11,42532.0,168.297,168.8849,168.1814,168.7693,42532.0
2023-09-27 15:30:00,175.11,175.3,174.45,175.22,230120.0,168.7693,168.9524,168.1332,168.8753,230120.0
2023-09-28 09:30:00,174.27,175.43,174.12,174.76,78647.0,167.9597,169.0777,167.8151,168.432,78647.0
2023-09-28 10:00:00,174.84,175.08,174.29,174.39,125985.0,168.5091,168.7404,167.979,168.0754,125985.0
2023-09-28 10:30:00,174.31,174.32,173.36,173.88,481975.0,167.9983,168.0079,167.0827,167.5838,481975.0
2023-09-28 11:00:00,173.8,173.91,173.4,173.44,94754.0,167.5067,167.6127,167.1212,167.1598,94754.0
2023-09-28 11:30:00,173.48,174.26,173.38,173.89,29161.0,167.1983,167.9501,167.1019,167.5935,29161.0
2023-09-28 12:00:00,173.86,173.87,172.68,172.71,28173.0,167.5645,167.5742,166.4273,166.4562,28173.0
2023-09-28 12:30:00,172.71,172.98,172.27,172.44,33237.0,166.4562,166.7164,166.0321,166.196,33237.0
2023-09-28 13:00:00,172.47,172.64,172.17,172.43,17245.0,166.2249,166.3887,165.9357,166.1863,17245.0
2023-09-28 13:30:00,172.41,172.73,172.09,172.22,67738.0,166.1671,166.4755,165.8586,165.9839,67738.0
2023-09-28 14:00:00,172.28,172.93,172.19,172.72,44539.0,166.0418,166.6682,165.955,166.4658,44539.0
2023-09-28 14:30:00,172.73,172.81,171.93,172.06,132577.0,166.4755,166.5526,165.7044,165.8297,132577.0
2023-09-28 15:00:00,172.06,173.0,171.75,172.97,54592.0,165.8297,166.7357,165.531,166.7068,54592.0
2023-09-28 15:30:00,172.97,172.98,171.92,172.28,200893.0,166.7068,166.7164,165.6948,166.0418,200893.0
2023-09-29 09:30:00,173.39,174.35,172.1,172.24,56577.0,167.1116,168.0368,165.8683,166.0032,56577.0
2023-09-29 10:00:00,172.16,172.86,172.13,172.7,28225.0,165.9261,166.6008,165.8972,166.4466,28225.0
2023-09-29 10:30:00,172.85,173.55,172.74,173.36,20984.0,166.5911,167.2658,166.4851,167.0827,20984.0
2023-09-29 11:00:00,173.43,174.2,173.23,174.09,13908.0,167.1501,167.8922,166.9574,167.7862,13908.0
2023-09-29 11:30:00,174.13,174.17,173.47,173.59,59409.0,167.8248,167.8633,167.1887,167.3043,59409.0
2023-09-29 12:00:00,173.59,174.28,173.31,174.21,51953.0,167.3043,167.9693,167.0345,167.9019,51953.0
2023-09-29 12:30:00,174.22,174.51,173.65,173.99,21713.0,167.9115,168.191,167.3622,167.6898,21713.0
2023-09-29 13:00:00,173.99,173.99,173.43,173.9,23209.0,167.6898,167.6898,167.1501,167.6031,23209.0
2023-09-29 13:30:00,173.92,174.26,173.6,173.64,20629.0,167.6224,167.9501,167.314,167.3525,20629.0
2023-09-29 14:00:00,173.64,173.95,173.53,173.53,38792.0,167.3525,167.6513,167.2465,167.2465,38792.0
2023-09-29 14:30:00,173.5,174.29,173.42,174.29,19980.0,167.2176,167.979,167.1405,167.979,19980.0
2023-09-29 15:00:00,174.41,174.48,173.92,174.28,26945.0,168.0946,168.1621,167.6224,167.9693,26945.0
2023-09-29 15:30:00,174.31,174.62,173.67,174.14,156558.0,167.9983,168.297,167.3814,167.8344,156558.0
2023-10-02 09:30:00,173.68,174.67,173.5,174.25,49234.0,167.3911,168.3452,167.2176,167.9404,49234.0
2023-10-02 10:00:00,174.24,174.54,172.98,173.08,30164.0,167.9308,168.2199,166.7164,166.8128,30164.0
2023-10-02 10:30:00,173.09,173.39,172.12,172.41,20091.0,166.8224,167.1116,165.8876,166.1671,20091.0
2023-10-02 11:00:00,172.43,173.07,172.21,173.07,23810.0,166.1863,166.8032,165.9743,166.8032,23810.0
2023-10-02 11:30:00,173.11,173.19,172.38,172.56,22640.0,166.8417,166.9188,166.1381,166.3116,22640.0
2023-10-02 12:00:00,172.49,172.62,171.52,171.56,136235.0,166.2442,166.3694,165.3093,165.3478,136235.0
2023-10-02 12:30:00,171.52,171.52,170.71,170.88,30864.0,165.3093,165.3093,164.5286,164.6925,30864.0
2023-10-02 13:00:00,170.91,171.09,170.49,170.61,34490.0,164.7214,164.8948,164.3166,164.4322,34490.0
2023-10-02 13:30:00,170.62,171.63,170.62,171.03,37757.0,164.4419,165.4153,164.4419,164.837,37757.0
2023-10-02 14:00:00,171.04,171.27,170.6,170.71,43857.0,164.8467,165.0683,164.4226,164.5286,43857.0
2023-10-02 14:30:00,170.73,170.97,170.57,170.65,22028.0,164.5479,164.7792,164.3937,164.4708,22028.0
2023-10-02 15:00:00,170.63,170.69,170.22,170.64,65883.0,164.4515,164.5093,164.0564,164.4611,65883.0
2023-10-02 15:30:00,170.63,171.76,170.5,171.56,142880.0,164.4515,165.5406,164.3262,165.3478,142880.0
2023-10-03 09:30:00,170.41,170.86,169.07,169.62,56170.0,164.2395,164.6732,162.948,163.4781,56170.0
2023-10-03 10:00:00,169.53,170.04,168.88,169.5,68911.0,163.3913,163.8829,162.7649,163.3624,68911.0
2023-10-03 10:30:00,169.48,169.9,169.31,169.61,63263.0,163.3431,163.7479,163.1793,163.4684,63263.0
2023-10-03 11:00:00,169.58,169.89,169.38,169.47,40220.0,163.4395,163.7383,163.2468,163.3335,40220.0
2023-10-03 11:30:00,169.41,169.41,168.69,168.92,30402.0,163.2757,163.2757,162.5818,162.8034,30402.0
2023-10-03 12:00:00,168.84,169.12,168.49,169.11,30610.0,162.7263,162.9962,162.389,162.9865,30610.0
2023-10-03 12:30:00,169.09,169.31,168.65,169.04,30024.0,162.9673,163.1793,162.5432,162.9191,30024.0
2023-10-03 13:00:00,169.06,169.32,169.04,169.19,31532.0,162.9384,163.1889,162.9191,163.0636,31532.0
2023-10-03 13:30:00,169.16,169.16,168.78,168.84,35575.0,163.0347,163.0347,162.6685,162.7263,35575.0
2023-10-03 14:00:00,168.89,168.97,168.51,168.97,26016.0,162.7745,162.8516,162.4083,162.8516,26016.0
2023-10-03 14:30:00,169.01,169.09,168.89,169.02,27845.0,162.8902,162.9673,162.7745,162.8998,27845.0
2023-10-03 15:00:00,169.05,169.19,168.74,168.98,49872.0,162.9287,163.0636,162.6299,162.8613,49872.0
2023-10-03 15:30:00,169.01,170.01,168.74,169.33,163105.0,162.8902,163.854,162.6299,163.1986,163105.0
2023-10-04 09:30:00,168.1,168.53,165.53,166.82,89587.0,162.0131,162.4275,159.5362,160.7795,89587.0
2023-10-04 10:00:00,166.9,167.03,165.15,165.22,126403.0,160.8566,160.9819,159.1699,159.2374,126403.0
2023-10-04 10:30:00,165.28,165.4,164.66,164.89,68736.0,159.2952,159.4109,158.6977,158.9194,68736.0
2023-10-04 11:00:00,164.94,165.15,164.57,165.09,56375.0,158.9675,159.1699,158.6109,159.1121,56375.0
2023-10-04 11:30:00,165.03,165.68,164.66,165.61,50054.0,159.0543,159.6807,158.6977,159.6133,50054.0
2023-10-04 12:00:00,165.63,166.19,165.49,166.15,37606.0,159.6326,160.1723,159.4976,160.1337,37606.0
2023-10-04 12:30:00,166.15,166.36,165.04,165.15,61973.0,160.1337,160.3361,159.0639,159.1699,61973.0
2023-10-04 13:00:00,165.1,165.16,163.81,164.0,113290.0,159.1217,159.1796,157.8785,158.0616,113290.0
2023-10-04 13:30:00,164.0,164.14,163.35,163.35,60553.0,158.0616,158.1965,157.4351,157.4351,60553.0
2023-10-04 14:00:00,163.3,163.38,162.85,163.07,82303.0,157.3869,157.464,156.9532,157.1653,82303.0
2023-10-04 14:30:00,163.09,163.64,163.01,163.62,62123.0,157.1845,157.7146,157.1074,157.6953,62123.0
2023-10-04 15:00:00,163.63,163.98,163.38,163.84,78715.0,157.705,158.0423,157.464,157.9074,78715.0
2023-10-04 15:30:00,163.87,164.15,163.59,163.76,349359.0,157.9363,158.2061,157.6664,157.8303,349359.0
2023-10-05 09:30:00,163.52,163.84,162.42,163.36,126825.0,157.599,157.9074,156.5388,157.4448,126825.0
2023-10-05 10:00:00,163.36,164.12,163.04,163.83,49681.0,157.4448,158.1772,157.1363,157.8977,49681.0
2023-10-05 10:30:00,163.85,164.11,162.91,162.93,41706.0,157.917,158.1676,157.011,157.0303,41706.0
2023-10-05 11:00:00,162.98,162.99,161.8,162.06,101795.0,157.0785,157.0881,155.9412,156.1918,101795.0
2023-10-05 11:30:00,162.06,162.43,161.81,161.97,77674.0,156.1918,156.5484,155.9509,156.1051,77674.0
2023-10-05 12:00:00,161.88,162.07,161.59,162.03,30890.0,156.0183,156.2015,155.7388,156.1629,30890.0
2023-10-05 12:30:00,162.03,162.23,161.17,161.26,46889.0,156.1629,156.3557,155.3341,155.4208,46889.0
2023-10-05 13:00:00,161.23,161.33,160.94,161.05,44796.0,155.3919,155.4883,155.1124,155.2184,44796.0
2023-10-05 13:30:00,161.06,161.73,161.04,161.72,55854.0,155.228,155.8738,155.2088,155.8641,55854.0
2023-10-05 14:00:00,161.74,162.0,161.62,161.73,46027.0,155.8834,156.134,155.7678,155.8738,46027.0
2023-10-05 14:30:00,161.77,162.15,161.52,161.72,54754.0,155.9123,156.2786,155.6714,155.8641,54754.0
2023-10-05 15:00:00,161.72,161.78,161.45,161.63,32193.0,155.8641,155.922,155.6039,155.7774,32193.0
2023-10-05 15:30:00,161.66,161.78,161.17,161.28,195411.0,155.8063,155.922,155.3341,155.4401,195411.0
2023-10-06 09:30:00,160.35,161.23,160.25,160.85,32919.0,154.5437,155.3919,154.4474,155.0256,32919.0
2023-10-06 10:00:00,160.82,161.6,160.42,161.53,50107.0,154.9967,155.7485,154.6112,155.681,50107.0
2023-10-06 10:30:00,161.58,161.98,161.28,161.58,15496.0,155.7292,156.1147,155.4401,155.7292,15496.0
2023-10-06 11:00:00,161.51,162.36,161.16,162.35,52919.0,155.6617,156.481,155.3244,156.4713,52919.0
2023-10-06 11:30:00,162.51,163.75,162.34,163.69,26322.0,156.6255,157.8206,156.4617,157.7628,26322.0
2023-10-06 12:00:00,163.77,163.88,162.96,163.06,46075.0,157.8399,157.9459,157.0592,157.1556,46075.0
2023-10-06 12:30:00,163.03,163.58,162.91,163.29,33856.0,157.1267,157.6568,157.011,157.3773,33856.0
2023-10-06 13:00:00,163.36,163.78,162.76,163.6,61523.0,157.4448,157.8495,156.8665,157.6761,61523.0
2023-10-06 13:30:00,163.7,163.88,163.27,163.66,46312.0,157.7724,157.9459,157.358,157.7339,46312.0
2023-10-06 14:00:00,163.81,164.18,163.68,164.18,60681.0,157.8785,158.2351,157.7532,158.2351,60681.0
2023-10-06 14:30:00,164.17,164.92,164.09,164.78,24542.0,158.2254,158.9483,158.1483,158.8133,24542.0
2023-10-06 15:00:00,164.77,164.85,164.32,164.64,38169.0,158.8037,158.8808,158.37,158.6784,38169.0
2023-10-06 15:30:00,164.59,164.8,163.84,163.96,114708.0,158.6302,158.8326,157.9074,158.023,114708.0
2023-10-09 09:30:00,173.97,177.79,173.07,177.46,308285.0,167.6706,171.3522,166.8032,171.0342,308285.0
2023-10-09 10:00:00,177.27,177.49,175.12,175.64,168124.0,170.8511,171.0631,168.7789,169.2801,168124.0
2023-10-09 10:30:00,175.66,175.97,174.63,175.16,121857.0,169.2994,169.5981,168.3067,168.8175,121857.0
2023-10-09 11:00:00,175.13,178.62,175.08,178.53,147141.0,168.7886,172.1522,168.7404,172.0654,147141.0
2023-10-09 11:30:00,178.48,179.27,177.9,179.08,175128.0,172.0173,172.7787,171.4583,172.5955,175128.0
2023-10-09 12:00:00,179.06,179.74,178.53,178.6,102033.0,172.5763,173.2316,172.0654,172.1329,102033.0
2023-10-09 12:30:00,178.7,179.09,178.17,178.68,55968.0,172.2293,172.6052,171.7185,172.21,55968.0
2023-10-09 13:00:00,178.71,179.77,178.45,179.49,58911.0,172.2389,173.2605,171.9883,172.9907,58911.0
2023-10-09 13:30:00,179.57,180.44,179.29,179.93,103905.0,173.0678,173.9063,172.7979,173.4148,103905.0
2023-10-09 14:00:00,179.95,180.5,179.87,180.02,44518.0,173.434,173.9641,173.3569,173.5015,44518.0
2023-10-09 14:30:00,180.0,180.22,179.41,180.01,69419.0,173.4822,173.6943,172.9136,173.4919,69419.0
2023-10-09 15:00:00,179.96,180.57,179.82,180.14,77282.0,173.4437,174.0316,173.3087,173.6172,77282.0
2023-10-09 15:30:00,180.16,180.35,179.68,180.26,327129.0,173.6364,173.8195,173.1738,173.7328,327129.0
2023-10-10 09:30:00,181.0,181.58,177.96,178.27,96983.0,174.446,175.005,171.5161,171.8149,96983.0
2023-10-10 10:00:00,178.11,178.91,177.84,177.84,41048.0,171.6607,172.4317,171.4004,171.4004,41048.0
2023-10-10 10:30:00,177.9,177.99,176.77,176.94,56510.0,171.4583,171.545,170.3692,170.533,56510.0
2023-10-10 11:00:00,176.95,177.99,176.93,177.55,43617.0,170.5427,171.545,170.5234,171.1209,43617.0
2023-10-10 11:30:00,177.58,177.65,176.88,177.5,36997.0,171.1498,171.2173,170.4752,171.0727,36997.0
2023-10-10 12:00:00,177.55,177.92,177.5,177.72,47484.0,171.1209,171.4775,171.0727,171.2848,47484.0
2023-10-10 12:30:00,177.72,177.99,177.19,177.69,32770.0,171.2848,171.545,170.774,171.2559,32770.0
2023-10-10 13:00:00,177.62,177.94,176.85,177.7,51822.0,171.1884,171.4968,170.4463,171.2655,51822.0
2023-10-10 13:30:00,177.66,177.69,177.21,177.43,28810.0,171.227,171.2559,170.7932,171.0053,28810.0
2023-10-10 14:00:00,177.5,177.56,177.01,177.35,36211.0,171.0727,171.1306,170.6005,170.9282,36211.0
2023-10-10 14:30:00,177.47,177.85,176.88,176.95,42351.0,171.0438,171.4101,170.4752,170.5427,42351.0
2023-10-10 15:00:00,176.99,177.48,176.98,177.38,19847.0,170.5812,171.0535,170.5716,170.9571,19847.0
2023-10-10 15:30:00,177.44,177.64,177.09,177.61,127416.0,171.0149,171.2077,170.6776,171.1788,127416.0
2023-10-11 09:30:00,177.74,178.57,176.68,176.68,42509.0,171.3041,172.104,170.2824,170.2824,42509.0
2023-10-11 10:00:00,176.79,177.37,176.32,176.51,22339.0,170.3885,170.9475,169.9355,170.1186,22339.0
2023-10-11 10:30:00,176.53,176.79,176.13,176.66,45651.0,170.1379,170.3885,169.7524,170.2632,45651.0
2023-10-11 11:00:00,176.64,176.81,176.19,176.72,34213.0,170.2439,170.4077,169.8102,170.321,34213.0
2023-10-11 11:30:00,176.71,178.45,176.55,177.88,84851.0,170.3114,171.9883,170.1571,171.439,84851.0
2023-10-11 12:00:00,177.78,177.87,176.82,176.98,26504.0,171.3426,171.4293,170.4174,170.5716,26504.0
2023-10-11 12:30:00,176.84,177.16,176.7,176.84,6460.0,170.4366,170.7451,170.3017,170.4366,6460.0
2023-10-11 13:00:00,176.84,176.94,176.38,176.59,19029.0,170.4366,170.533,169.9933,170.1957,19029.0
2023-10-11 13:30:00,176.47,176.85,176.44,176.84,12032.0,170.08,170.4463,170.0511,170.4366,12032.0
2023-10-11 14:00:00,176.8,177.21,176.76,176.97,15362.0,170.3981,170.7932,170.3595,170.5619,15362.0
2023-10-11 14:30:00,176.84,177.11,176.8,176.87,21272.0,170.4366,170.6969,170.3981,170.4656,21272.0
2023-10-11 15:00:00,176.91,177.05,176.8,176.96,12243.0,170.5041,170.639,170.3981,170.5523,12243.0
2023-10-11 15:30:00,176.89,176.9,176.44,176.81,131686.0,170.4848,170.4945,170.0511,170.4077,131686.0
2023-10-12 09:30:00,177.35,177.35,174.63,174.96,52595.0,170.9282,170.9282,168.3067,168.6247,52595.0
2023-10-12 10:00:00,174.84,175.13,174.06,174.59,34877.0,168.5091,168.7886,167.7573,168.2681,34877.0
2023-10-12 10:30:00,174.47,174.58,173.81,174.38,17788.0,168.1525,168.2585,167.5164,168.0657,17788.0
2023-10-12 11:00:00,174.31,174.66,173.85,174.28,30423.0,167.9983,168.3356,167.5549,167.9693,30423.0
2023-10-12 11:30:00,174.29,174.52,174.07,174.37,24866.0,167.979,168.2006,167.7669,168.0561,24866.0
2023-10-12 12:00:00,174.38,174.56,174.22,174.42,46011.0,168.0657,168.2392,167.9115,168.1043,46011.0
2023-10-12 12:30:00,174.42,174.42,173.98,174.15,23398.0,168.1043,168.1043,167.6802,167.844,23398.0
2023-10-12 13:00:00,174.05,174.09,172.7,172.7,21723.0,167.7477,167.7862,166.4466,166.4466,21723.0
2023-10-12 13:30:00,172.7,172.94,172.42,172.53,22669.0,166.4466,166.6779,166.1767,166.2827,22669.0
2023-10-12 14:00:00,172.56,172.71,172.17,172.45,41768.0,166.3116,166.4562,165.9357,166.2056,41768.0
2023-10-12 14:30:00,172.57,172.97,172.44,172.96,28454.0,166.3213,166.7068,166.196,166.6971,28454.0
2023-10-12 15:00:00,172.95,173.88,172.95,173.61,53991.0,166.6875,167.5838,166.6875,167.3236,53991.0
2023-10-12 15:30:00,173.68,174.25,173.58,173.78,204665.0,167.3911,167.9404,167.2947,167.4874,204665.0
2023-10-13 09:30:00,175.89,176.34,174.85,175.48,52231.0,169.521,169.9547,168.5187,169.1259,52231.0
2023-10-13 10:00:00,175.56,176.87,175.0,176.61,115254.0,169.203,170.4656,168.6633,170.215,115254.0
2023-10-13 10:30:00,176.64,177.13,176.09,176.27,53528.0,170.2439,170.7161,169.7138,169.8873,53528.0
2023-10-13 11:00:00,176.33,176.43,175.85,176.42,32915.0,169.9451,170.0415,169.4825,170.0319,32915.0
2023-10-13 11:30:00,176.45,176.85,175.96,176.09,53760.0,170.0608,170.4463,169.5885,169.7138,53760.0
2023-10-13 12:00:00,176.06,176.72,176.03,176.67,35801.0,169.6849,170.321,169.656,170.2728,35801.0
2023-10-13 12:30:00,176.65,177.12,176.34,176.56,39753.0,170.2535,170.7065,169.9547,170.1668,39753.0
2023-10-13 13:00:00,176.55,176.89,176.44,176.45,39361.0,170.1571,170.4848,170.0511,170.0608,39361.0
2023-10-13 13:30:00,176.47,177.5,176.38,177.23,55693.0,170.08,171.0727,169.9933,170.8125,55693.0
2023-10-13 14:00:00,177.22,177.84,177.21,177.73,66470.0,170.8029,171.4004,170.7932,171.2944,66470.0
2023-10-13 14:30:00,177.71,177.93,177.51,177.85,45395.0,171.2751,171.4872,171.0824,171.4101,45395.0
2023-10-13 15:00:00,177.82,178.01,177.49,177.63,74427.0,171.3812,171.5643,171.0631,171.198,74427.0
2023-10-13 15:30:00,177.68,177.89,177.02,177.31,350521.0,171.2462,171.4486,170.6101,170.8896,350521.0
2023-10-16 09:30:00,178.0,178.97,176.4,176.71,60436.0,171.5546,172.4895,170.0126,170.3114,60436.0
2023-10-16 10:00:00,176.78,178.06,176.22,177.9,24885.0,170.3788,171.6125,169.8391,171.4583,24885.0
2023-10-16 10:30:00,178.07,178.41,177.63,178.35,61018.0,171.6221,171.9498,171.198,171.892,61018.0
2023-10-16 11:00:00,178.36,178.57,177.4,177.96,34485.0,171.9016,172.104,170.9764,171.5161,34485.0
2023-10-16 11:30:00,178.02,178.03,177.25,178.02,41153.0,171.5739,171.5836,170.8318,171.5739,41153.0
2023-10-16 12:00:00,178.04,178.26,177.92,178.03,33205.0,171.5932,171.8052,171.4775,171.5836,33205.0
2023-10-16 12:30:00,177.99,178.13,177.85,177.95,34224.0,171.545,171.6799,171.4101,171.5064,34224.0
2023-10-16 13:00:00,177.99,178.42,177.79,178.23,40473.0,171.545,171.9594,171.3522,171.7763,40473.0
2023-10-16 13:30:00,178.34,179.07,178.19,178.84,66992.0,171.8823,172.5859,171.7378,172.3642,66992.0
2023-10-16 14:00:00,178.87,179.1,178.56,178.58,58351.0,172.3931,172.6148,172.0944,172.1136,58351.0
2023-10-16 14:30:00,178.58,179.74,178.58,179.65,65292.0,172.1136,173.2316,172.1136,173.1449,65292.0
2023-10-16 15:00:00,179.65,179.73,179.12,179.44,73802.0,173.1449,173.222,172.6341,172.9425,73802.0
2023-10-16 15:30:00,179.48,179.54,178.89,178.95,212114.0,172.981,173.0389,172.4124,172.4702,212114.0
2023-10-17 09:30:00,177.6,181.28,177.6,179.91,53882.0,171.1691,174.7159,171.1691,173.3955,53882.0
2023-10-17 10:00:00,179.82,180.4,179.15,180.14,47197.0,173.3087,173.8677,172.663,173.6172,47197.0
2023-10-17 10:30:00,180.07,180.3,179.3,179.8,45647.0,173.5497,173.7714,172.8076,173.2895,45647.0
2023-10-17 11:00:00,179.87,180.37,179.35,180.25,23332.0,173.3569,173.8388,172.8558,173.7232,23332.0
2023-10-17 11:30:00,180.08,180.67,179.74,179.77,59783.0,173.5593,174.128,173.2316,173.2605,59783.0
2023-10-17 12:00:00,179.76,179.84,177.83,178.44,60405.0,173.2509,173.328,171.3908,171.9787,60405.0
2023-10-17 12:30:00,178.39,178.64,177.54,177.66,35676.0,171.9305,172.1715,171.1113,171.227,35676.0
2023-10-17 13:00:00,177.6,177.62,176.96,177.43,42383.0,171.1691,171.1884,170.5523,171.0053,42383.0
2023-10-17 13:30:00,177.43,177.61,176.64,176.89,18048.0,171.0053,171.1788,170.2439,170.4848,18048.0
2023-10-17 14:00:00,176.96,177.3,176.58,177.15,35399.0,170.5523,170.88,170.1861,170.7354,35399.0
2023-10-17 14:30:00,177.13,177.26,176.7,176.84,34843.0,170.7161,170.8414,170.3017,170.4366,34843.0
2023-10-17 15:00:00,176.86,177.91,176.86,177.88,67478.0,170.4559,171.4679,170.4559,171.439,67478.0
2023-10-17 15:30:00,177.88,178.46,177.6,178.34,118967.0,171.439,171.998,171.1691,171.8823,118967.0
2023-10-18 09:30:00,178.45,179.05,177.5,177.78,34345.0,171.9883,172.5666,171.0727,171.3426,34345.0
2023-10-18 10:00:00,177.67,178.78,177.6,178.21,23070.0,171.2366,172.3064,171.1691,171.757,23070.0
2023-10-18 10:30:00,178.24,180.37,178.23,180.33,81315.0,171.7859,173.8388,171.7763,173.8003,81315.0
2023-10-18 11:00:00,180.34,180.35,179.64,179.75,41805.0,173.8099,173.8195,173.1353,173.2413,41805.0
2023-10-18 11:30:00,179.8,180.09,179.42,179.94,87414.0,173.2895,173.569,172.9232,173.4244,87414.0
2023-10-18 12:00:00,179.88,180.17,179.17,179.52,35408.0,173.3666,173.6461,172.6823,173.0196,35408.0
2023-10-18 12:30:00,179.52,179.91,179.47,179.84,28455.0,173.0196,173.3955,172.9714,173.328,28455.0
2023-10-18 13:00:00,179.81,180.54,179.77,180.26,54352.0,173.2991,174.0027,173.2605,173.7328,54352.0
2023-10-18 13:30:00,180.28,180.28,179.5,179.76,25530.0,173.7521,173.7521,173.0003,173.2509,25530.0
2023-10-18 14:00:00,179.73,179.98,179.23,179.27,23226.0,173.222,173.4629,172.7401,172.7787,23226.0
2023-10-18 14:30:00,179.22,179.43,178.86,179.0,30077.0,172.7305,172.9329,172.3835,172.5184,30077.0
2023-10-18 15:00:00,178.89,179.35,178.62,179.35,54656.0,172.4124,172.8558,172.1522,172.8558,54656.0
2023-10-18 15:30:00,179.37,179.62,178.98,179.56,228316.0,172.875,173.116,172.4992,173.0582,228316.0
2023-10-19 09:30:00,179.67,180.5,179.4,179.99,42310.0,173.1642,173.9641,172.9039,173.4726,42310.0
2023-10-19 10:00:00,179.89,179.89,178.68,178.79,33897.0,173.3762,173.3762,172.21,172.316,33897.0
2023-10-19 10:30:00,178.74,178.87,177.96,178.08,53748.0,172.2678,172.3931,171.5161,171.6317,53748.0
2023-10-19 11:00:00,178.08,178.33,177.58,178.07,44947.0,171.6317,171.8727,171.1498,171.6221,44947.0
2023-10-19 11:30:00,178.12,179.26,177.88,178.77,29138.0,171.6703,172.769,171.439,172.2968,29138.0
2023-10-19 12:00:00,178.67,179.88,178.5,178.53,26672.0,172.2004,173.3666,172.0365,172.0654,26672.0
2023-10-19 12:30:00,178.56,179.68,178.07,179.62,25562.0,172.0944,173.1738,171.6221,173.116,25562.0
2023-10-19 13:00:00,179.73,179.79,179.15,179.66,57336.0,173.222,173.2798,172.663,173.1545,57336.0
2023-10-19 13:30:00,179.72,179.8,178.36,178.69,20796.0,173.2124,173.2895,171.9016,172.2197,20796.0
2023-10-19 14:00:00,178.62,178.77,177.96,178.06,39263.0,172.1522,172.2968,171.5161,171.6125,39263.0
2023-10-19 14:30:00,178.0,178.0,177.46,177.64,20885.0,171.5546,171.5546,171.0342,171.2077,20885.0
2023-10-19 15:00:00,177.63,178.04,177.5,177.84,49821.0,171.198,171.5932,171.0727,171.4004,49821.0
2023-10-19 15:30:00,177.92,178.3,177.79,177.91,129795.0,171.4775,171.8438,171.3522,171.4679,129795.0
2023-10-20 09:30:00,178.59,179.14,178.29,178.63,73008.0,172.1233,172.6534,171.8341,172.1618,73008.0
2023-10-20 10:00:00,178.56,179.08,178.2,178.8,48478.0,172.0944,172.5955,171.7474,172.3257,48478.0
2023-10-20 10:30:00,178.77,179.49,178.7,178.86,197712.0,172.2968,172.9907,172.2293,172.3835,197712.0
2023-10-20 11:00:00,178.94,178.94,177.5,177.89,75092.0,172.4606,172.4606,171.0727,171.4486,75092.0
2023-10-20 11:30:00,177.85,177.86,177.0,177.78,45169.0,171.4101,171.4197,170.5908,171.3426,45169.0
2023-10-20 12:00:00,177.8,177.8,177.13,177.51,44375.0,171.3619,171.3619,170.7161,171.0824,44375.0
2023-10-20 12:30:00,177.51,177.97,177.4,177.97,33631.0,171.0824,171.5257,170.9764,171.5257,33631.0
2023-10-20 13:00:00,177.81,177.85,176.32,176.59,35474.0,171.3715,171.4101,169.9355,170.1957,35474.0
2023-10-20 13:30:00,176.67,177.25,176.48,177.21,16708.0,170.2728,170.8318,170.0897,170.7932,16708.0
2023-10-20 14:00:00,177.26,177.44,177.01,177.37,34029.0,170.8414,171.0149,170.6005,170.9475,34029.0
2023-10-20 14:30:00,177.36,177.61,176.9,177.01,31336.0,170.9378,171.1788,170.4945,170.6005,31336.0
2023-10-20 15:00:00,177.0,177.17,176.69,176.99,43028.0,170.5908,170.7547,170.2921,170.5812,43028.0
2023-10-20 15:30:00,177.0,177.04,176.06,176.1,225084.0,170.5908,170.6294,169.6849,169.7234,225084.0
2023-10-23 09:30:00,176.09,178.07,175.27,178.07,121450.0,169.7138,171.6221,168.9235,171.6221,121450.0
2023-10-23 10:00:00,177.99,178.23,177.35,177.7,97623.0,171.545,171.7763,170.9282,171.2655,97623.0
2023-10-23 10:30:00,177.67,178.14,177.51,177.77,45987.0,171.2366,171.6896,171.0824,171.333,45987.0
2023-10-23 11:00:00,177.8,178.72,177.8,178.42,67882.0,171.3619,172.2486,171.3619,171.9594,67882.0
2023-10-23 11:30:00,178.47,178.81,178.25,178.53,52004.0,172.0076,172.3353,171.7956,172.0654,52004.0
2023-10-23 12:00:00,178.5,179.06,178.34,179.03,59352.0,172.0365,172.5763,171.8823,172.5473,59352.0
2023-10-23 12:30:00,178.97,179.22,178.85,179.01,27481.0,172.4895,172.7305,172.3739,172.5281,27481.0
2023-10-23 13:00:00,179.02,179.37,178.28,178.48,36777.0,172.5377,172.875,171.8245,172.0173,36777.0
2023-10-23 13:30:00,178.5,178.87,178.25,178.31,32931.0,172.0365,172.3931,171.7956,171.8534,32931.0
2023-10-23 14:00:00,178.36,178.36,177.55,177.61,36949.0,171.9016,171.9016,171.1209,171.1788,36949.0
2023-10-23 14:30:00,177.56,178.02,177.54,177.83,31661.0,171.1306,171.5739,171.1113,171.3908,31661.0
2023-10-23 15:00:00,177.86,177.86,176.8,176.95,54294.0,171.4197,171.4197,170.3981,170.5427,54294.0
2023-10-23 15:30:00,176.9,177.27,176.75,176.88,155912.0,170.4945,170.8511,170.3499,170.4752,155912.0
2023-10-24 09:30:00,178.3,179.14,177.29,178.26,50739.0,171.8438,172.6534,170.8703,171.8052,50739.0
2023-10-24 10:00:00,178.12,178.12,176.83,177.45,28190.0,171.6703,171.6703,170.427,171.0246,28190.0
2023-10-24 10:30:00,177.43,177.49,176.31,176.44,41758.0,171.0053,171.0631,169.9258,170.0511,41758.0
2023-10-24 11:00:00,176.43,176.43,174.81,175.25,74335.0,170.0415,170.0415,168.4801,168.9042,74335.0
2023-10-24 11:30:00,175.23,175.23,174.06,174.33,42342.0,168.8849,168.8849,167.7573,168.0175,42342.0
2023-10-24 12:00:00,174.35,174.66,173.82,174.05,25312.0,168.0368,168.3356,167.526,167.7477,25312.0
2023-10-24 12:30:00,174.03,174.29,173.73,174.14,27078.0,167.7284,167.979,167.4393,167.8344,27078.0
2023-10-24 13:00:00,174.08,174.59,173.96,174.24,33361.0,167.7766,168.2681,167.6609,167.9308,33361.0
2023-10-24 13:30:00,174.23,174.38,173.26,173.48,38234.0,167.9212,168.0657,166.9863,167.1983,38234.0
2023-10-24 14:00:00,173.45,174.2,173.44,174.02,23934.0,167.1694,167.8922,167.1598,167.7188,23934.0
2023-10-24 14:30:00,174.1,174.12,173.8,173.81,28204.0,167.7959,167.8151,167.5067,167.5164,28204.0
2023-10-24 15:00:00,173.71,173.97,173.37,173.66,36296.0,167.42,167.6706,167.0923,167.3718,36296.0
2023-10-24 15:30:00,173.63,173.72,172.96,172.96,192441.0,167.3429,167.4296,166.6971,166.6971,192441.0
2023-10-25 09:30:00,174.94,174.94,173.24,174.5,85919.0,168.6054,168.6054,166.967,168.1814,85919.0
2023-10-25 10:00:00,174.42,175.37,174.33,175.18,49730.0,168.1043,169.0199,168.0175,168.8368,49730.0
2023-10-25 10:30:00,175.14,176.57,175.14,176.03,28776.0,168.7982,170.1764,168.7982,169.656,28776.0
2023-10-25 11:00:00,176.0,176.62,175.49,176.59,43313.0,169.6271,170.2246,169.1355,170.1957,43313.0
2023-10-25 11:30:00,176.58,176.69,176.03,176.23,43292.0,170.1861,170.2921,169.656,169.8487,43292.0
2023-10-25 12:00:00,176.2,176.28,175.16,175.66,26530.0,169.8198,169.8969,168.8175,169.2994,26530.0
2023-10-25 12:30:00,175.68,175.93,175.4,175.45,22295.0,169.3186,169.5596,169.0488,169.097,22295.0
2023-10-25 13:00:00,175.51,175.55,175.07,175.17,34027.0,169.1548,169.1934,168.7307,168.8271,34027.0
2023-10-25 13:30:00,175.01,175.16,174.64,174.75,29096.0,168.6729,168.8175,168.3163,168.4223,29096.0
2023-10-25 14:00:00,174.65,175.45,174.65,175.23,28995.0,168.3259,169.097,168.3259,168.8849,28995.0
2023-10-25 14:30:00,175.21,175.24,174.73,174.89,19212.0,168.8657,168.8946,168.403,168.5573,19212.0
2023-10-25 15:00:00,174.92,175.36,174.74,175.36,35473.0,168.5862,169.0102,168.4127,169.0102,35473.0
2023-10-25 15:30:00,175.36,175.79,175.16,175.75,193071.0,169.0102,169.4247,168.8175,169.3861,193071.0
2023-10-26 09:30:00,175.64,176.8,175.36,175.51,71353.0,169.2801,170.3981,169.0102,169.1548,71353.0
2023-10-26 10:00:00,175.27,176.44,175.0,176.43,92741.0,168.9235,170.0511,168.6633,170.0415,92741.0
2023-10-26 10:30:00,176.38,177.21,175.56,177.03,56652.0,169.9933,170.7932,169.203,170.6198,56652.0
2023-10-26 11:00:00,177.12,177.33,176.4,177.03,50285.0,170.7065,170.9089,170.0126,170.6198,50285.0
2023-10-26 11:30:00,177.11,177.35,176.17,176.51,54305.0,170.6969,170.9282,169.7909,170.1186,54305.0
2023-10-26 12:00:00,176.46,176.77,176.12,176.76,69920.0,170.0704,170.3692,169.7427,170.3595,69920.0
2023-10-26 12:30:00,176.85,177.03,176.11,176.37,30904.0,170.4463,170.6198,169.7331,169.9837,30904.0
2023-10-26 13:00:00,176.33,176.69,176.09,176.54,45173.0,169.9451,170.2921,169.7138,170.1475,45173.0
2023-10-26 13:30:00,176.49,176.49,175.95,176.14,48545.0,170.0993,170.0993,169.5789,169.762,48545.0
2023-10-26 14:00:00,176.06,176.28,175.5,175.52,28686.0,169.6849,169.8969,169.1452,169.1644,28686.0
2023-10-26 14:30:00,175.52,176.01,175.48,175.87,40827.0,169.1644,169.6367,169.1259,169.5018,40827.0
2023-10-26 15:00:00,175.88,176.06,175.22,175.22,47206.0,169.5114,169.6849,168.8753,168.8753,47206.0
2023-10-26 15:30:00,175.18,175.59,174.75,175.18,206306.0,168.8368,169.2319,168.4223,168.8368,206306.0
2023-10-27 09:30:00,176.16,176.93,171.01,171.96,208415.0,169.7813,170.5234,164.8177,165.7333,208415.0
2023-10-27 10:00:00,171.75,172.76,171.21,172.49,133653.0,165.531,166.5044,165.0105,166.2442,133653.0
2023-10-27 10:30:00,172.37,173.0,171.14,172.53,116506.0,166.1285,166.7357,164.943,166.2827,116506.0
2023-10-27 11:00:00,172.6,172.63,170.27,170.27,70158.0,166.3502,166.3791,164.1045,164.1045,70158.0
2023-10-27 11:30:00,170.5,171.12,169.55,169.93,86433.0,164.3262,164.9238,163.4106,163.7769,86433.0
2023-10-27 12:00:00,169.96,170.74,169.74,170.69,65393.0,163.8058,164.5575,163.5937,164.5093,65393.0
2023-10-27 12:30:00,170.72,170.95,169.93,170.22,43923.0,164.5382,164.7599,163.7769,164.0564,43923.0
2023-10-27 13:00:00,170.14,170.56,169.89,170.37,28400.0,163.9792,164.384,163.7383,164.2009,28400.0
2023-10-27 13:30:00,170.37,171.34,169.84,171.34,53755.0,164.2009,165.1358,163.6901,165.1358,53755.0
2023-10-27 14:00:00,171.38,171.96,171.19,171.3,45880.0,165.1743,165.7333,164.9912,165.0972,45880.0
2023-10-27 14:30:00,171.29,171.9,171.14,171.23,50062.0,165.0876,165.6755,164.943,165.0298,50062.0
2023-10-27 15:00:00,171.21,171.85,171.19,171.56,97300.0,165.0105,165.6273,164.9912,165.3478,97300.0
2023-10-27 15:30:00,171.59,171.71,170.9,170.93,382369.0,165.3767,165.4924,164.7117,164.7406,382369.0
2023-10-30 09:30:00,173.26,174.68,172.3,173.9,155096.0,166.9863,168.3549,166.061,167.6031,155096.0
2023-10-30 10:00:00,173.75,174.86,173.3,174.11,78381.0,167.4585,168.5283,167.0248,167.8055,78381.0
2023-10-30 10:30:00,173.96,174.26,173.7,174.0,47350.0,167.6609,167.9501,167.4103,167.6995,47350.0
2023-10-30 11:00:00,174.01,175.1,173.8,175.1,53800.0,167.7091,168.7596,167.5067,168.7596,53800.0
2023-10-30 11:30:00,175.08,175.55,174.79,175.2,74026.0,168.7404,169.1934,168.4609,168.856,74026.0
2023-10-30 12:00:00,175.02,175.94,175.02,175.5,49091.0,168.6825,169.5692,168.6825,169.1452,49091.0
2023-10-30 12:30:00,175.55,175.65,174.81,175.0,66147.0,169.1934,169.2897,168.4801,168.6633,66147.0
2023-10-30 13:00:00,175.11,176.29,174.92,176.01,47838.0,168.7693,169.9066,168.5862,169.6367,47838.0
2023-10-30 13:30:00,175.95,176.19,175.67,176.02,46352.0,169.5789,169.8102,169.309,169.6463,46352.0
2023-10-30 14:00:00,176.08,176.11,175.49,175.67,44232.0,169.7042,169.7331,169.1355,169.309,44232.0
2023-10-30 14:30:00,175.68,176.14,175.57,175.93,72227.0,169.3186,169.762,169.2126,169.5596,72227.0
2023-10-30 15:00:00,175.95,176.23,175.68,175.7,86628.0,169.5789,169.8487,169.3186,169.3379,86628.0
2023-10-30 15:30:00,175.71,175.93,174.32,174.37,440711.0,169.3476,169.5596,168.0079,168.0561,440711.0
2023-10-31 09:30:00,176.64,178.77,176.3,178.02,106741.0,170.2439,172.2968,169.9162,171.5739,106741.0
2023-10-31 10:00:00,177.39,177.81,176.15,176.9,53758.0,170.9667,171.3715,169.7716,170.4945,53758.0
2023-10-31 10:30:00,176.92,178.52,176.79,178.28,80105.0,170.5137,172.0558,170.3885,171.8245,80105.0
2023-10-31 11:00:00,178.29,179.23,178.13,179.07,54636.0,171.8341,172.7401,171.6799,172.5859,54636.0
2023-10-31 11:30:00,179.08,179.46,178.66,179.44,45476.0,172.5955,172.9618,172.1907,172.9425,45476.0
2023-10-31 12:00:00,179.49,179.54,178.54,178.83,50967.0,172.9907,173.0389,172.0751,172.3546,50967.0
2023-10-31 12:30:00,178.78,179.03,178.09,178.95,49786.0,172.3064,172.5473,171.6414,172.4702,49786.0
2023-10-31 13:00:00,179.03,179.85,178.77,179.83,85763.0,172.5473,173.3377,172.2968,173.3184,85763.0
2023-10-31 13:30:00,179.83,180.13,179.61,180.08,77694.0,173.3184,173.6075,173.1063,173.5593,77694.0
2023-10-31 14:00:00,180.08,180.12,179.4,179.77,39281.0,173.5593,173.5979,172.9039,173.2605,39281.0
2023-10-31 14:30:00,179.75,180.03,179.35,180.01,50305.0,173.2413,173.5111,172.8558,173.4919,50305.0
2023-10-31 15:00:00,180.02,180.11,179.71,180.03,64036.0,173.5015,173.5882,173.2027,173.5111,64036.0
2023-10-31 15:30:00,180.04,180.06,179.27,179.41,331095.0,173.5208,173.54,172.7787,172.9136,331095.0
2023-11-01 09:30:00,180.34,180.56,177.59,178.45,53382.0,173.8099,174.0219,171.1595,171.9883,53382.0
2023-11-01 10:00:00,178.64,179.3,178.07,178.64,25361.0,172.1715,172.8076,171.6221,172.1715,25361.0
2023-11-01 10:30:00,178.79,179.41,178.29,179.07,26617.0,172.316,172.9136,171.8341,172.5859,26617.0
2023-11-01 11:00:00,179.08,179.5,178.21,178.33,37873.0,172.5955,173.0003,171.757,171.8727,37873.0
2023-11-01 11:30:00,178.3,178.7,178.12,178.48,23186.0,171.8438,172.2293,171.6703,172.0173,23186.0
2023-11-01 12:00:00,178.53,178.8,178.31,178.68,29620.0,172.0654,172.3257,171.8534,172.21,29620.0
2023-11-01 12:30:00,178.69,178.89,178.44,178.47,28219.0,172.2197,172.4124,171.9787,172.0076,28219.0
2023-11-01 13:00:00,178.5,178.89,178.15,178.24,30967.0,172.0365,172.4124,171.6992,171.7859,30967.0
2023-11-01 13:30:00,178.22,178.77,178.14,178.66,33927.0,171.7667,172.2968,171.6896,172.1907,33927.0
2023-11-01 14:00:00,178.7,178.87,178.41,178.71,31307.0,172.2293,172.3931,171.9498,172.2389,31307.0
2023-11-01 14:30:00,178.71,179.09,178.35,179.0,41979.0,172.2389,172.6052,171.892,172.5184,41979.0
2023-11-01 15:00:00,179.02,179.47,178.85,179.36,79628.0,172.5377,172.9714,172.3739,172.8654,79628.0
2023-11-01 15:30:00,179.36,179.68,178.61,178.72,351834.0,172.8654,173.1738,172.1426,172.2486,351834.0
2023-11-02 09:30:00,179.05,180.76,179.0,180.38,123127.0,172.5666,174.2147,172.5184,173.8485,123127.0
2023-11-02 10:00:00,180.18,182.24,180.18,181.94,84977.0,173.6557,175.6411,173.6557,175.352,84977.0
2023-11-02 10:30:00,182.0,182.39,181.83,182.0,130224.0,175.4098,175.7857,175.246,175.4098,130224.0
2023-11-02 11:00:00,182.0,182.94,181.85,182.7,84314.0,175.4098,176.3158,175.2652,176.0845,84314.0
2023-11-02 11:30:00,182.7,182.89,182.07,182.51,44117.0,176.0845,176.2676,175.4773,175.9013,44117.0
2023-11-02 12:00:00,182.49,182.72,182.32,182.63,34704.0,175.8821,176.1037,175.7182,176.017,34704.0
2023-11-02 12:30:00,182.67,183.92,182.6,183.71,67078.0,176.0555,177.2603,175.9881,177.0579,67078.0
2023-11-02 13:00:00,183.66,183.89,183.25,183.32,90112.0,177.0097,177.2314,176.6145,176.682,90112.0
2023-11-02 13:30:00,183.35,183.37,182.81,183.14,32990.0,176.7109,176.7302,176.1905,176.5085,32990.0
2023-11-02 14:00:00,183.18,183.24,182.6,183.07,80436.0,176.5471,176.6049,175.9881,176.4411,80436.0
2023-11-02 14:30:00,183.14,183.64,183.06,183.4,107894.0,176.5085,176.9904,176.4314,176.7591,107894.0
2023-11-02 15:00:00,183.36,183.36,182.66,182.84,71526.0,176.7206,176.7206,176.0459,176.2194,71526.0
2023-11-02 15:30:00,182.84,183.61,182.83,183.06,245346.0,176.2194,176.9615,176.2097,176.4314,245346.0
2023-11-03 09:30:00,183.56,184.51,183.11,183.9,103384.0,176.9133,177.8289,176.4796,177.241,103384.0
2023-11-03 10:00:00,184.27,184.9,183.95,184.5,57024.0,177.5976,178.2048,177.2892,177.8193,57024.0
2023-11-03 10:30:00,184.39,185.09,184.31,184.5,55201.0,177.7133,178.3879,177.6362,177.8193,55201.0
2023-11-03 11:00:00,184.58,185.35,184.56,185.15,64203.0,177.8964,178.6385,177.8771,178.4457,64203.0
2023-11-03 11:30:00,185.15,185.45,184.87,185.25,84246.0,178.4457,178.7349,178.1759,178.5421,84246.0
2023-11-03 12:00:00,185.27,185.6,185.03,185.37,61147.0,178.5614,178.8794,178.3301,178.6578,61147.0
2023-11-03 12:30:00,185.37,186.28,185.36,186.25,94555.0,178.6578,179.5348,178.6481,179.5059,94555.0
2023-11-03 13:00:00,186.25,186.72,186.16,186.6,83745.0,179.5059,179.9589,179.4192,179.8432,83745.0
2023-11-03 13:30:00,186.55,186.8,186.39,186.6,82655.0,179.795,180.036,179.6408,179.8432,82655.0
2023-11-03 14:00:00,186.57,186.6,186.13,186.28,68078.0,179.8143,179.8432,179.3903,179.5348,68078.0
2023-11-03 14:30:00,186.29,186.51,186.06,186.47,58136.0,179.5445,179.7565,179.3228,179.7179,58136.0
2023-11-03 15:00:00,186.47,186.58,186.3,186.42,75554.0,179.7179,179.824,179.5541,179.6698,75554.0
2023-11-03 15:30:00,186.38,186.55,185.35,185.8,498910.0,179.6312,179.795,178.6385,179.0722,498910.0
2023-11-06 09:30:00,185.5,185.68,184.63,185.4,50369.0,178.7831,178.9565,177.9446,178.6867,50369.0
2023-11-06 10:00:00,185.48,185.56,184.58,184.61,78565.0,178.7638,178.8409,177.8964,177.9253,78565.0
2023-11-06 10:30:00,184.53,184.53,183.8,183.97,39608.0,177.8482,177.8482,177.1446,177.3085,39608.0
2023-11-06 11:00:00,184.02,184.11,182.92,183.35,27722.0,177.3567,177.4434,176.2965,176.7109,27722.0
2023-11-06 11:30:00,183.31,183.31,182.6,182.65,59112.0,176.6724,176.6724,175.9881,176.0363,59112.0
2023-11-06 12:00:00,182.7,182.88,181.98,182.48,66010.0,176.0845,176.2579,175.3905,175.8724,66010.0
2023-11-06 12:30:00,182.44,182.93,182.3,182.44,57701.0,175.8339,176.3061,175.6989,175.8339,57701.0
2023-11-06 13:00:00,182.42,182.56,181.79,182.37,46635.0,175.8146,175.9495,175.2074,175.7664,46635.0
2023-11-06 13:30:00,182.33,182.51,182.1,182.1,48413.0,175.7279,175.9013,175.5062,175.5062,48413.0
2023-11-06 14:00:00,182.02,182.36,181.88,182.34,65048.0,175.4291,175.7568,175.2941,175.7375,65048.0
2023-11-06 14:30:00,182.29,182.87,182.27,182.78,28662.0,175.6893,176.2483,175.67,176.1616,28662.0
2023-11-06 15:00:00,182.75,182.9,181.59,182.0,81155.0,176.1326,176.2772,175.0146,175.4098,81155.0
2023-11-06 15:30:00,182.03,182.2,181.36,181.78,292704.0,175.4387,175.6026,174.793,175.1978,292704.0
2023-11-07 09:30:00,181.38,181.92,181.08,181.66,29594.0,174.8122,175.3327,174.5231,175.0821,29594.0
2023-11-07 10:00:00,181.81,182.93,181.65,182.57,27237.0,175.2267,176.3061,175.0725,175.9592,27237.0
2023-11-07 10:30:00,182.48,183.21,182.26,182.76,91382.0,175.8724,176.576,175.6604,176.1423,91382.0
2023-11-07 11:00:00,182.63,182.76,182.13,182.62,30957.0,176.017,176.1423,175.5351,176.0073,30957.0
2023-11-07 11:30:00,182.66,182.7,182.41,182.7,19731.0,176.0459,176.0845,175.805,176.0845,19731.0
2023-11-07 12:00:00,182.66,183.05,182.56,182.6,23385.0,176.0459,176.4218,175.9495,175.9881,23385.0
2023-11-07 12:30:00,182.59,182.72,182.38,182.59,19432.0,175.9784,176.1037,175.776,175.9784,19432.0
2023-11-07 13:00:00,182.64,183.18,182.61,182.94,17562.0,176.0266,176.5471,175.9977,176.3158,17562.0
2023-11-07 13:30:00,182.91,183.5,182.91,183.42,68981.0,176.2868,176.8555,176.2868,176.7784,68981.0
2023-11-07 14:00:00,183.42,183.61,182.94,183.17,51331.0,176.7784,176.9615,176.3158,176.5374,51331.0
2023-11-07 14:30:00,183.17,183.48,183.09,183.45,40299.0,176.5374,176.8362,176.4603,176.8073,40299.0
2023-11-07 15:00:00,183.42,183.62,182.93,183.1,32911.0,176.7784,176.9711,176.3061,176.47,32911.0
2023-11-07 15:30:00,183.07,183.46,182.72,182.94,171224.0,176.4411,176.8169,176.1037,176.3158,171224.0
2023-11-08 09:30:00,182.33,183.09,181.22,181.81,29867.0,175.7279,176.4603,174.658,175.2267,29867.0
2023-11-08 10:00:00,181.77,181.81,180.49,181.4,50623.0,175.1881,175.2267,173.9545,174.8315,50623.0
2023-11-08 10:30:00,181.32,181.38,180.86,181.18,28135.0,174.7544,174.8122,174.3111,174.6195,28135.0
2023-11-08 11:00:00,181.23,181.65,181.01,181.49,26559.0,174.6677,175.0725,174.4556,174.9183,26559.0
2023-11-08 11:30:00,181.5,181.54,180.94,181.1,39992.0,174.9279,174.9665,174.3882,174.5424,39992.0
2023-11-08 12:00:00,181.1,181.1,179.96,180.45,50258.0,174.5424,174.5424,173.4437,173.9159,50258.0
2023-11-08 12:30:00,180.47,180.6,180.29,180.51,33261.0,173.9352,174.0605,173.7617,173.9738,33261.0
2023-11-08 13:00:00,180.49,180.69,180.38,180.5,18093.0,173.9545,174.1472,173.8485,173.9641,18093.0
2023-11-08 13:30:00,180.54,180.8,180.13,180.8,31545.0,174.0027,174.2533,173.6075,174.2533,31545.0
2023-11-08 14:00:00,180.78,180.98,180.47,180.65,21993.0,174.234,174.4267,173.9352,174.1087,21993.0
2023-11-08 14:30:00,180.65,181.05,180.62,181.05,40222.0,174.1087,174.4942,174.0798,174.4942,40222.0
2023-11-08 15:00:00,181.01,181.3,180.97,181.2,38132.0,174.4556,174.7351,174.4171,174.6388,38132.0
2023-11-08 15:30:00,181.12,181.74,181.11,181.51,131751.0,174.5617,175.1592,174.552,174.9375,131751.0
2023-11-09 09:30:00,182.59,182.59,181.61,182.25,23466.0,175.9784,175.9784,175.0339,175.6507,23466.0
2023-11-09 10:00:00,182.29,182.32,181.84,182.19,27623.0,175.6893,175.7182,175.2556,175.5929,27623.0
2023-11-09 10:30:00,182.15,182.37,181.83,182.23,34925.0,175.5544,175.7664,175.246,175.6315,34925.0
2023-11-09 11:00:00,182.23,182.63,182.21,182.34,36807.0,175.6315,176.017,175.6122,175.7375,36807.0
2023-11-09 11:30:00,182.34,182.46,181.25,181.39,33010.0,175.7375,175.8531,174.687,174.8219,33010.0
2023-11-09 12:00:00,181.38,181.98,181.38,181.77,18887.0,174.8122,175.3905,174.8122,175.1881,18887.0
2023-11-09 12:30:00,181.76,181.81,181.34,181.56,17288.0,175.1785,175.2267,174.7737,174.9857,17288.0
2023-11-09 13:00:00,181.53,181.57,180.79,180.91,35193.0,174.9568,174.9954,174.2436,174.3593,35193.0
2023-11-09 13:30:00,180.87,180.95,180.47,180.78,37792.0,174.3207,174.3978,173.9352,174.234,37792.0
2023-11-09 14:00:00,180.8,180.8,179.85,180.04,45868.0,174.2533,174.2533,173.3377,173.5208,45868.0
2023-11-09 14:30:00,179.95,180.1,179.56,180.06,29982.0,173.434,173.5786,173.0582,173.54,29982.0
2023-11-09 15:00:00,180.07,180.44,180.07,180.29,25912.0,173.5497,173.9063,173.5497,173.7617,25912.0
2023-11-09 15:30:00,180.29,180.98,180.29,180.75,176122.0,173.7617,174.4267,173.7617,174.2051,176122.0
2023-11-10 09:30:00,181.42,182.33,180.9,182.18,37855.0,174.8508,175.7279,174.3496,175.5833,37855.0
2023-11-10 10:00:00,181.81,181.9,181.16,181.81,28094.0,175.2267,175.3134,174.6002,175.2267,28094.0
2023-11-10 10:30:00,181.75,181.81,180.12,180.57,23519.0,175.1689,175.2267,173.5979,174.0316,23519.0
2023-11-10 11:00:00,180.66,181.41,180.63,181.31,17337.0,174.1183,174.8412,174.0894,174.7448,17337.0
2023-11-10 11:30:00,181.39,181.67,181.27,181.48,16908.0,174.8219,175.0917,174.7062,174.9086,16908.0
2023-11-10 12:00:00,181.48,181.74,181.27,181.49,17380.0,174.9086,175.1592,174.7062,174.9183,17380.0
2023-11-10 12:30:00,181.51,182.01,181.41,182.01,21319.0,174.9375,175.4194,174.8412,175.4194,21319.0
2023-11-10 13:00:00,181.98,182.47,181.82,182.17,24884.0,175.3905,175.8628,175.2363,175.5736,24884.0
2023-11-10 13:30:00,182.2,182.38,182.0,182.15,17452.0,175.6026,175.776,175.4098,175.5544,17452.0
2023-11-10 14:00:00,182.15,182.45,182.1,182.31,27691.0,175.5544,175.8435,175.5062,175.7086,27691.0
2023-11-10 14:30:00,182.31,182.47,182.24,182.3,34993.0,175.7086,175.8628,175.6411,175.6989,34993.0
2023-11-10 15:00:00,182.3,182.58,182.09,182.24,42473.0,175.6989,175.9688,175.4965,175.6411,42473.0
2023-11-10 15:30:00,182.18,182.41,181.79,182.17,92549.0,175.5833,175.805,175.2074,175.5736,92549.0
2023-11-13 09:30:00,183.34,183.59,182.01,183.08,34277.0,176.7013,176.9422,175.4194,176.4507,34277.0
2023-11-13 10:00:00,182.71,184.42,182.32,184.34,45224.0,176.0941,177.7422,175.7182,177.6651,45224.0
2023-11-13 10:30:00,184.11,184.92,184.09,184.59,30517.0,177.4434,178.2241,177.4241,177.906,30517.0
2023-11-13 11:00:00,184.57,184.89,183.93,184.78,29881.0,177.8867,178.1952,177.2699,178.0891,29881.0
2023-11-13 11:30:00,184.94,185.11,184.65,184.76,30247.0,178.2433,178.4072,177.9638,178.0699,30247.0
2023-11-13 12:00:00,184.83,185.19,184.58,184.99,26250.0,178.1373,178.4843,177.8964,178.2915,26250.0
2023-11-13 12:30:00,185.05,185.05,184.62,185.0,25056.0,178.3494,178.3494,177.9349,178.3012,25056.0
2023-11-13 13:00:00,185.0,185.0,184.58,184.63,25822.0,178.3012,178.3012,177.8964,177.9446,25822.0
2023-11-13 13:30:00,184.63,185.0,184.61,184.78,24513.0,177.9446,178.3012,177.9253,178.0891,24513.0
2023-11-13 14:00:00,184.78,184.83,184.03,184.15,20890.0,178.0891,178.1373,177.3663,177.4819,20890.0
2023-11-13 14:30:00,184.24,184.33,184.04,184.17,20362.0,177.5687,177.6554,177.3759,177.5012,20362.0
2023-11-13 15:00:00,184.15,184.4,183.95,184.4,52581.0,177.4819,177.7229,177.2892,177.7229,52581.0
2023-11-13 15:30:00,184.38,184.49,183.73,183.83,84515.0,177.7036,177.8096,177.0772,177.1735,84515.0
2023-11-14 09:30:00,184.26,185.16,183.23,185.16,36729.0,177.588,178.4554,176.5953,178.4554,36729.0
2023-11-14 10:00:00,185.04,186.41,184.93,186.15,78093.0,178.3397,179.6601,178.2337,179.4095,78093.0
2023-11-14 10:30:00,186.21,187.14,186.07,187.06,56715.0,179.4674,180.3637,179.3324,180.2866,56715.0
2023-11-14 11:00:00,187.07,187.36,186.69,186.78,40947.0,180.2962,180.5757,179.93,180.0167,40947.0
2023-11-14 11:30:00,186.83,186.98,186.19,186.19,31224.0,180.0649,180.2095,179.4481,179.4481,31224.0
2023-11-14 12:00:00,186.22,186.28,185.7,185.9,34758.0,179.477,179.5348,178.9758,179.1686,34758.0
2023-11-14 12:30:00,185.89,186.28,185.89,186.28,21402.0,179.1589,179.5348,179.1589,179.5348,21402.0
2023-11-14 13:00:00,186.25,186.59,186.19,186.57,19456.0,179.5059,179.8336,179.4481,179.8143,19456.0
2023-11-14 13:30:00,186.6,187.12,186.53,187.05,39939.0,179.8432,180.3444,179.7758,180.2769,39939.0
2023-11-14 14:00:00,187.06,187.11,186.73,187.1,79566.0,180.2866,180.3348,179.9685,180.3251,79566.0
2023-11-14 14:30:00,187.09,187.49,187.06,187.47,46170.0,180.3155,180.701,180.2866,180.6817,46170.0
2023-11-14 15:00:00,187.44,187.75,187.23,187.46,54422.0,180.6528,180.9516,180.4504,180.6721,54422.0
2023-11-14 15:30:00,187.48,187.71,187.17,187.61,173179.0,180.6914,180.913,180.3926,180.8167,173179.0
2023-11-15 09:30:00,187.57,188.76,187.22,187.45,46466.0,180.7781,181.925,180.4408,180.6625,46466.0
2023-11-15 10:00:00,187.54,188.38,187.49,187.95,34327.0,180.7492,181.5588,180.701,181.1444,34327.0
2023-11-15 10:30:00,187.9,188.2,187.75,188.08,52145.0,181.0962,181.3853,180.9516,181.2696,52145.0
2023-11-15 11:00:00,188.1,188.26,186.78,186.88,75196.0,181.2889,181.4431,180.0167,180.1131,75196.0
2023-11-15 11:30:00,186.83,187.78,186.65,187.44,41618.0,180.0649,180.9805,179.8914,180.6528,41618.0
2023-11-15 12:00:00,187.44,187.81,187.36,187.74,34750.0,180.6528,181.0094,180.5757,180.942,34750.0
2023-11-15 12:30:00,187.75,188.08,187.64,188.0,60586.0,180.9516,181.2696,180.8456,181.1925,60586.0
2023-11-15 13:00:00,188.0,188.08,187.61,187.69,32688.0,181.1925,181.2696,180.8167,180.8938,32688.0
2023-11-15 13:30:00,187.66,187.73,187.49,187.71,27825.0,180.8649,180.9323,180.701,180.913,27825.0
2023-11-15 14:00:00,187.69,187.96,187.58,187.63,33600.0,180.8938,181.154,180.7877,180.8359,33600.0
2023-11-15 14:30:00,187.6,187.72,187.39,187.46,35609.0,180.807,180.9227,180.6046,180.6721,35609.0
2023-11-15 15:00:00,187.49,187.63,187.23,187.58,33560.0,180.701,180.8359,180.4504,180.7877,33560.0
2023-11-15 15:30:00,187.6,187.7,187.29,187.45,142411.0,180.807,180.9034,180.5082,180.6625,142411.0
2023-11-16 09:30:00,186.92,188.13,186.35,186.76,70902.0,181.2543,182.4276,180.7015,181.0991,70902.0
2023-11-16 10:00:00,186.74,187.06,186.43,187.06,41994.0,181.0797,181.39,180.7791,181.39,41994.0
2023-11-16 10:30:00,187.09,187.31,186.66,186.9,144084.0,181.4191,181.6324,181.0021,181.2349,144084.0
2023-11-16 11:00:00,186.9,187.12,185.77,186.11,124819.0,181.2349,181.4482,180.1391,180.4688,124819.0
2023-11-16 11:30:00,186.1,186.67,186.01,186.46,41532.0,180.4591,181.0118,180.3718,180.8082,41532.0
2023-11-16 12:00:00,186.46,186.5,185.95,186.03,25843.0,180.8082,180.847,180.3137,180.3912,25843.0
2023-11-16 12:30:00,186.02,186.48,185.96,186.13,18652.0,180.3815,180.8276,180.3234,180.4882,18652.0
2023-11-16 13:00:00,186.13,186.34,186.02,186.09,20959.0,180.4882,180.6918,180.3815,180.4494,20959.0
2023-11-16 13:30:00,186.01,186.21,185.95,186.04,38891.0,180.3718,180.5658,180.3137,180.4009,38891.0
2023-11-16 14:00:00,186.02,186.4,186.01,186.11,23519.0,180.3815,180.75,180.3718,180.4688,23519.0
2023-11-16 14:30:00,186.15,186.34,186.07,186.3,18676.0,180.5076,180.6918,180.43,180.6531,18676.0
2023-11-16 15:00:00,186.3,186.33,185.97,186.24,56636.0,180.6531,180.6821,180.3331,180.5949,56636.0
2023-11-16 15:30:00,186.25,186.64,186.0,186.25,225474.0,180.6046,180.9827,180.3621,180.6046,225474.0
2023-11-17 09:30:00,188.0,188.0,186.18,186.72,59573.0,182.3015,182.3015,180.5367,181.0603,59573.0
2023-11-17 10:00:00,186.77,186.77,186.04,186.21,32230.0,181.1088,181.1088,180.4009,180.5658,32230.0
2023-11-17 10:30:00,186.08,186.08,185.64,185.86,18980.0,180.4397,180.4397,180.0131,180.2264,18980.0
2023-11-17 11:00:00,185.87,185.89,184.98,185.03,12317.0,180.2361,180.2555,179.3731,179.4215,12317.0
2023-11-17 11:30:00,185.01,185.44,184.88,185.3,23924.0,179.4022,179.8191,179.2761,179.6834,23924.0
2023-11-17 12:00:00,185.34,185.5,185.03,185.14,27762.0,179.7222,179.8773,179.4215,179.5282,27762.0
2023-11-17 12:30:00,185.2,186.07,185.12,185.83,25794.0,179.5864,180.43,179.5088,180.1973,25794.0
2023-11-17 13:00:00,185.83,186.26,185.57,186.23,25677.0,180.1973,180.6143,179.9452,180.5852,25677.0
2023-11-17 13:30:00,186.23,186.47,186.13,186.45,18748.0,180.5852,180.8179,180.4882,180.7985,18748.0
2023-11-17 14:00:00,186.41,186.41,186.09,186.21,17366.0,180.7597,180.7597,180.4494,180.5658,17366.0
2023-11-17 14:30:00,186.21,186.64,186.2,186.46,24930.0,180.5658,180.9827,180.5561,180.8082,24930.0
2023-11-17 15:00:00,186.43,186.44,186.08,186.24,28471.0,180.7791,180.7888,180.4397,180.5949,28471.0
2023-11-17 15:30:00,186.26,186.31,185.49,185.71,99021.0,180.6143,180.6628,179.8676,180.0809,99021.0
2023-11-20 09:30:00,186.18,186.18,184.34,184.74,30825.0,180.5367,180.5367,178.7525,179.1403,30825.0
2023-11-20 10:00:00,184.73,186.58,184.7,186.12,27546.0,179.1306,180.9246,179.1016,180.4785,27546.0
2023-11-20 10:30:00,186.12,187.04,186.02,186.81,15540.0,180.4785,181.3706,180.3815,181.1476,15540.0
2023-11-20 11:00:00,186.9,187.09,186.63,186.84,23010.0,181.2349,181.4191,180.9731,181.1767,23010.0
2023-11-20 11:30:00,186.96,187.08,186.77,186.94,14011.0,181.293,181.4094,181.1088,181.2737,14011.0
2023-11-20 12:00:00,186.94,187.03,186.74,186.87,18127.0,181.2737,181.3609,181.0797,181.2058,18127.0
2023-11-20 12:30:00,186.88,186.93,186.58,186.75,25220.0,181.2155,181.264,180.9246,181.0894,25220.0
2023-11-20 13:00:00,186.65,187.31,186.64,186.81,17808.0,180.9924,181.6324,180.9827,181.1476,17808.0
2023-11-20 13:30:00,186.92,187.45,186.9,187.42,20162.0,181.2543,181.7682,181.2349,181.7391,20162.0
2023-11-20 14:00:00,187.26,187.29,186.75,186.91,29052.0,181.584,181.613,181.0894,181.2446,29052.0
2023-11-20 14:30:00,186.94,187.25,186.88,187.07,22841.0,181.2737,181.5743,181.2155,181.3997,22841.0
2023-11-20 15:00:00,187.09,187.2,186.8,186.98,34788.0,181.4191,181.5258,181.1379,181.3124,34788.0
2023-11-20 15:30:00,186.88,187.04,186.35,186.51,81795.0,181.2155,181.3706,180.7015,180.8567,81795.0
2023-11-21 09:30:00,186.68,187.2,186.28,187.04,22862.0,181.0215,181.5258,180.6337,181.3706,22862.0
2023-11-21 10:00:00,186.99,187.99,186.96,187.93,42278.0,181.3221,182.2918,181.293,182.2336,42278.0
2023-11-21 10:30:00,187.8,188.28,187.54,188.28,18622.0,182.1076,182.573,181.8555,182.573,18622.0
2023-11-21 11:00:00,188.3,188.37,187.73,188.05,10409.0,182.5924,182.6603,182.0397,182.35,10409.0
2023-11-21 11:30:00,188.08,188.52,188.08,188.23,21572.0,182.3791,182.8058,182.3791,182.5246,21572.0
2023-11-21 12:00:00,188.28,188.29,188.05,188.18,11023.0,182.573,182.5827,182.35,182.4761,11023.0
2023-11-21 12:30:00,188.16,188.59,188.13,188.5,31737.0,182.4567,182.8736,182.4276,182.7864,31737.0
2023-11-21 13:00:00,188.42,188.47,187.88,188.24,20372.0,182.7088,182.7573,182.1852,182.5343,20372.0
2023-11-21 13:30:00,188.31,188.75,188.3,188.61,20515.0,182.6021,183.0288,182.5924,182.893,20515.0
2023-11-21 14:00:00,188.59,188.76,188.39,188.76,25832.0,182.8736,183.0385,182.6797,183.0385,25832.0
2023-11-21 14:30:00,188.73,188.84,188.12,188.33,34407.0,183.0094,183.1161,182.4179,182.6215,34407.0
2023-11-21 15:00:00,188.38,188.61,188.03,188.23,30065.0,182.67,182.893,182.3306,182.5246,30065.0
2023-11-21 15:30:00,188.23,188.62,188.11,188.57,107219.0,182.5246,182.9027,182.4082,182.8542,107219.0
2023-11-22 09:30:00,187.09,187.93,185.98,187.84,37576.0,181.4191,182.2336,180.3428,182.1464,37576.0
2023-11-22 10:00:00,187.86,187.86,186.91,187.03,43177.0,182.1658,182.1658,181.2446,181.3609,43177.0
2023-11-22 10:30:00,187.0,187.15,186.11,187.07,84752.0,181.3318,181.4773,180.4688,181.3997,84752.0
2023-11-22 11:00:00,187.01,187.69,187.01,187.63,22004.0,181.3415,182.0009,181.3415,181.9427,22004.0
2023-11-22 11:30:00,187.72,187.87,187.33,187.54,12700.0,182.03,182.1755,181.6518,181.8555,12700.0
2023-11-22 12:00:00,187.45,187.75,186.86,186.93,15797.0,181.7682,182.0591,181.1961,181.264,15797.0
2023-11-22 12:30:00,186.93,187.08,186.71,187.01,15431.0,181.264,181.4094,181.0506,181.3415,15431.0
2023-11-22 13:00:00,186.96,187.07,186.78,187.0,14290.0,181.293,181.3997,181.1185,181.3318,14290.0
2023-11-22 13:30:00,186.98,187.15,186.78,186.8,15945.0,181.3124,181.4773,181.1185,181.1379,15945.0
2023-11-22 14:00:00,186.74,187.21,186.74,187.14,14880.0,181.0797,181.5355,181.0797,181.4676,14880.0
2023-11-22 14:30:00,187.15,187.87,187.08,187.66,34686.0,181.4773,182.1755,181.4094,181.9718,34686.0
2023-11-22 15:00:00,187.65,188.19,187.61,188.11,13866.0,181.9621,182.4858,181.9233,182.4082,13866.0
2023-11-22 15:30:00,188.11,188.2,187.59,187.77,82865.0,182.4082,182.4955,181.904,182.0785,82865.0
2023-11-24 09:30:00,188.41,189.39,188.05,188.99,29930.0,182.6991,183.6494,182.35,183.2615,29930.0
2023-11-24 10:00:00,188.88,189.87,188.56,189.71,29701.0,183.1549,184.1148,182.8446,183.9597,29701.0
2023-11-24 10:30:00,189.87,190.48,189.61,190.21,28046.0,184.1148,184.7064,183.8627,184.4445,28046.0
2023-11-24 11:00:00,190.2,190.64,190.14,190.58,30706.0,184.4348,184.8615,184.3767,184.8033,30706.0
2023-11-24 11:30:00,190.58,190.58,190.3,190.41,28608.0,184.8033,184.8033,184.5318,184.6385,28608.0
2023-11-24 12:00:00,190.4,190.79,190.25,190.3,29434.0,184.6288,185.007,184.4833,184.5318,29434.0
2023-11-24 12:30:00,190.31,191.0,190.3,190.9,67819.0,184.5415,185.2106,184.5318,185.1136,67819.0
2023-11-27 09:30:00,190.86,190.86,188.82,189.86,40192.0,185.0748,185.0748,183.0967,184.1051,40192.0
2023-11-27 10:00:00,189.8,190.38,189.61,189.72,25415.0,184.047,184.6094,183.8627,183.9694,25415.0
2023-11-27 10:30:00,189.81,189.84,188.99,189.3,13293.0,184.0567,184.0858,183.2615,183.5621,13293.0
2023-11-27 11:00:00,189.41,189.43,188.83,188.98,23105.0,183.6688,183.6882,183.1064,183.2518,23105.0
2023-11-27 11:30:00,188.99,189.09,188.36,188.36,28706.0,183.2615,183.3585,182.6506,182.6506,28706.0
2023-11-27 12:00:00,188.44,188.44,187.65,187.66,19293.0,182.7282,182.7282,181.9621,181.9718,19293.0
2023-11-27 12:30:00,187.66,188.13,187.4,187.51,19899.0,181.9718,182.4276,181.7197,181.8264,19899.0
2023-11-27 13:00:00,187.53,188.06,187.37,187.92,21409.0,181.8458,182.3597,181.6906,182.224,21409.0
2023-11-27 13:30:00,187.97,188.22,187.87,188.15,14849.0,182.2724,182.5149,182.1755,182.447,14849.0
2023-11-27 14:00:00,188.15,188.28,187.98,188.15,17541.0,182.447,182.573,182.2821,182.447,17541.0
2023-11-27 14:30:00,188.17,188.27,187.62,187.72,20135.0,182.4664,182.5633,181.933,182.03,20135.0
2023-11-27 15:00:00,187.73,187.82,187.59,187.59,17606.0,182.0397,182.127,181.904,181.904,17606.0
2023-11-27 15:30:00,187.61,188.18,187.6,187.88,74315.0,181.9233,182.4761,181.9136,182.1852,74315.0
2023-11-28 09:30:00,189.01,189.05,187.67,188.01,45624.0,183.2809,183.3197,181.9815,182.3112,45624.0
2023-11-28 10:00:00,187.92,188.79,187.91,188.66,19871.0,182.224,183.0676,182.2143,182.9415,19871.0
2023-11-28 10:30:00,188.71,189.18,188.56,189.18,25389.0,182.99,183.4458,182.8446,183.4458,25389.0
2023-11-28 11:00:00,189.23,189.55,188.99,189.51,19534.0,183.4942,183.8045,183.2615,183.7658,19534.0
2023-11-28 11:30:00,189.33,189.57,189.17,189.4,35264.0,183.5912,183.8239,183.4361,183.6591,35264.0
2023-11-28 12:00:00,189.33,189.57,188.9,189.14,16655.0,183.5912,183.8239,183.1742,183.407,16655.0
2023-11-28 12:30:00,189.04,189.16,188.59,188.62,14529.0,183.31,183.4264,182.8736,182.9027,14529.0
2023-11-28 13:00:00,188.62,188.96,188.31,188.91,33489.0,182.9027,183.2324,182.6021,183.1839,33489.0
2023-11-28 13:30:00,188.86,189.04,188.55,188.64,25302.0,183.1355,183.31,182.8349,182.9221,25302.0
2023-11-28 14:00:00,188.71,189.19,188.41,189.12,35323.0,182.99,183.4555,182.6991,183.3876,35323.0
2023-11-28 14:30:00,189.1,189.36,189.01,189.34,26025.0,183.3682,183.6203,183.2809,183.6009,26025.0
2023-11-28 15:00:00,189.31,189.45,189.13,189.38,20200.0,183.5718,183.7076,183.3973,183.6397,20200.0
2023-11-28 15:30:00,189.42,189.74,189.04,189.06,78419.0,183.6785,183.9888,183.31,183.3294,78419.0
2023-11-29 09:30:00,189.08,189.68,188.58,189.44,28778.0,183.3488,183.9306,182.8639,183.6979,28778.0
2023-11-29 10:00:00,189.49,189.78,188.7,189.16,16532.0,183.7464,184.0276,182.9803,183.4264,16532.0
2023-11-29 10:30:00,189.04,189.15,188.47,188.63,25675.0,183.31,183.4167,182.7573,182.9124,25675.0
2023-11-29 11:00:00,188.41,188.75,188.2,188.47,29608.0,182.6991,183.0288,182.4955,182.7573,29608.0
2023-11-29 11:30:00,188.42,189.21,188.41,189.16,16473.0,182.7088,183.4748,182.6991,183.4264,16473.0
2023-11-29 12:00:00,189.21,189.26,188.85,188.93,14154.0,183.4748,183.5233,183.1258,183.2033,14154.0
2023-11-29 12:30:00,188.95,188.99,188.56,188.77,10397.0,183.2227,183.2615,182.8446,183.0482,10397.0
2023-11-29 13:00:00,188.75,188.96,188.53,188.91,16181.0,183.0288,183.2324,182.8155,183.1839,16181.0
2023-11-29 13:30:00,188.84,188.86,188.45,188.79,9810.0,183.1161,183.1355,182.7379,183.0676,9810.0
2023-11-29 14:00:00,188.87,188.96,188.52,188.62,17410.0,183.1452,183.2324,182.8058,182.9027,17410.0
2023-11-29 14:30:00,188.6,188.65,188.12,188.42,16329.0,182.8833,182.9318,182.4179,182.7088,16329.0
2023-11-29 15:00:00,188.42,188.59,188.06,188.06,17720.0,182.7088,182.8736,182.3597,182.3597,17720.0
2023-11-29 15:30:00,188.06,188.71,188.06,188.7,84846.0,182.3597,182.99,182.3597,182.9803,84846.0
2023-11-30 09:30:00,189.6,190.14,189.06,189.99,21114.0,183.853,184.3767,183.3294,184.2312,21114.0
2023-11-30 10:00:00,190.42,190.42,190.01,190.38,15921.0,184.6482,184.6482,184.2506,184.6094,15921.0
2023-11-30 10:30:00,190.3,190.78,189.77,190.3,35638.0,184.5318,184.9973,184.0179,184.5318,35638.0
2023-11-30 11:00:00,190.27,190.78,190.15,190.37,52123.0,184.5027,184.9973,184.3864,184.5997,52123.0
2023-11-30 11:30:00,190.43,190.71,189.28,189.85,23464.0,184.6579,184.9294,183.5427,184.0954,23464.0
2023-11-30 12:00:00,189.86,189.99,188.95,189.31,23438.0,184.1051,184.2312,183.2227,183.5718,23438.0
2023-11-30 12:30:00,189.29,189.78,189.27,189.45,15036.0,183.5524,184.0276,183.533,183.7076,15036.0
2023-11-30 13:00:00,189.4,189.79,189.4,189.52,19325.0,183.6591,184.0373,183.6591,183.7755,19325.0
2023-11-30 13:30:00,189.5,190.0,189.5,189.96,23373.0,183.7561,184.2409,183.7561,184.2021,23373.0
2023-11-30 14:00:00,190.06,190.3,189.88,190.17,17026.0,184.2991,184.5318,184.1245,184.4058,17026.0
2023-11-30 14:30:00,190.17,190.39,190.14,190.26,15691.0,184.4058,184.6191,184.3767,184.493,15691.0
2023-11-30 15:00:00,190.24,190.29,189.83,189.95,14639.0,184.4736,184.5221,184.0761,184.1924,14639.0
2023-11-30 15:30:00,189.88,190.91,189.86,190.68,92249.0,184.1245,185.1233,184.1051,184.9003,92249.0
2023-12-01 09:30:00,190.87,192.05,190.17,191.34,30350.0,185.0845,186.2288,184.4058,185.5403,30350.0
2023-12-01 10:00:00,191.44,191.83,190.98,191.54,26312.0,185.6373,186.0154,185.1912,185.7342,26312.0
2023-12-01 10:30:00,191.54,192.1,191.54,191.9,26479.0,185.7342,186.2772,185.7342,186.0833,26479.0
2023-12-01 11:00:00,191.89,192.99,191.54,192.99,31050.0,186.0736,187.1403,185.7342,187.1403,31050.0
2023-12-01 11:30:00,192.99,193.27,192.58,193.01,23507.0,187.1403,187.4118,186.7427,187.1597,23507.0
2023-12-01 12:00:00,193.0,193.67,193.0,193.17,30815.0,187.15,187.7997,187.15,187.3148,30815.0
2023-12-01 12:30:00,193.17,193.72,193.17,193.6,17867.0,187.3148,187.8481,187.3148,187.7318,17867.0
2023-12-01 13:00:00,193.68,193.78,193.45,193.63,24814.0,187.8094,187.9063,187.5863,187.7609,24814.0
2023-12-01 13:30:00,193.54,193.68,193.08,193.25,28844.0,187.6736,187.8094,187.2275,187.3924,28844.0
2023-12-01 14:00:00,193.35,193.72,193.18,193.71,28184.0,187.4894,187.8481,187.3245,187.8384,28184.0
2023-12-01 14:30:00,193.72,193.89,193.19,193.61,21726.0,187.8481,188.013,187.3342,187.7415,21726.0
2023-12-01 15:00:00,193.61,194.0,193.48,193.78,56227.0,187.7415,188.1197,187.6154,187.9063,56227.0
2023-12-01 15:30:00,193.81,194.93,193.81,194.62,290177.0,187.9354,189.0215,187.9354,188.7209,290177.0
2023-12-04 09:30:00,193.91,196.22,192.95,195.03,76290.0,188.0324,190.2724,187.1015,189.1184,76290.0
2023-12-04 10:00:00,195.06,197.12,195.01,197.02,62936.0,189.1475,191.1451,189.099,191.0481,62936.0
2023-12-04 10:30:00,197.0,197.46,196.9,197.25,106544.0,191.0287,191.4748,190.9318,191.2711,106544.0
2023-12-04 11:00:00,197.25,197.73,197.03,197.73,72486.0,191.2711,191.7366,191.0578,191.7366,72486.0
2023-12-04 11:30:00,197.71,197.76,197.35,197.57,77036.0,191.7172,191.7657,191.3681,191.5814,77036.0
2023-12-04 12:00:00,197.5,197.73,197.44,197.59,53540.0,191.5136,191.7366,191.4554,191.6008,53540.0
2023-12-04 12:30:00,197.59,198.22,197.59,198.12,40512.0,191.6008,192.2117,191.6008,192.1148,40512.0
2023-12-04 13:00:00,198.11,198.68,198.0,198.66,27048.0,192.1051,192.6578,191.9984,192.6384,27048.0
2023-12-04 13:30:00,198.61,198.61,197.97,198.21,32328.0,192.5899,192.5899,191.9693,192.202,32328.0
2023-12-04 14:00:00,198.21,198.58,197.8,197.9,28627.0,192.202,192.5608,191.8045,191.9014,28627.0
2023-12-04 14:30:00,197.9,198.98,197.85,198.25,81356.0,191.9014,192.9487,191.853,192.2408,81356.0
2023-12-04 15:00:00,198.3,198.99,198.25,198.55,54828.0,192.2893,192.9584,192.2408,192.5317,54828.0
2023-12-04 15:30:00,198.56,199.44,198.39,199.29,248024.0,192.5414,193.3948,192.3766,193.2493,248024.0
2023-12-05 09:30:00,199.0,199.62,198.09,198.59,76856.0,192.9681,193.5693,192.0857,192.5705,76856.0
2023-12-05 10:00:00,198.77,198.94,197.81,198.38,62086.0,192.7451,192.9099,191.8142,192.3669,62086.0
2023-12-05 10:30:00,198.38,198.96,198.12,198.8,39474.0,192.3669,192.9293,192.1148,192.7742,39474.0
2023-12-05 11:00:00,198.96,198.97,198.45,198.74,22055.0,192.9293,192.939,192.4348,192.716,22055.0
2023-12-05 11:30:00,198.71,198.96,198.42,198.5,32422.0,192.6869,192.9293,192.4057,192.4833,32422.0
2023-12-05 12:00:00,198.42,198.58,198.25,198.25,17305.0,192.4057,192.5608,192.2408,192.2408,17305.0
2023-12-05 12:30:00,198.25,199.16,198.25,199.13,24730.0,192.2408,193.1233,192.2408,193.0942,24730.0
2023-12-05 13:00:00,199.25,199.33,199.01,199.15,26995.0,193.2105,193.2881,192.9778,193.1136,26995.0
2023-12-05 13:30:00,199.13,199.42,199.07,199.38,35393.0,193.0942,193.3754,193.036,193.3366,35393.0
2023-12-05 14:00:00,199.39,199.58,199.17,199.17,42940.0,193.3463,193.5305,193.133,193.133,42940.0
2023-12-05 14:30:00,199.14,199.32,198.93,198.93,29072.0,193.1039,193.2784,192.9002,192.9002,29072.0
2023-12-05 15:00:00,198.92,198.95,198.73,198.81,64217.0,192.8905,192.9196,192.7063,192.7839,64217.0
2023-12-05 15:30:00,198.81,198.84,197.86,198.04,248028.0,192.7839,192.813,191.8627,192.0372,248028.0
2023-12-06 09:30:00,198.5,200.07,198.5,199.83,39873.0,192.4833,194.0057,192.4833,193.7729,39873.0
2023-12-06 10:00:00,199.93,200.1,199.25,199.85,34593.0,193.8699,194.0348,193.2105,193.7923,34593.0
2023-12-06 10:30:00,199.81,199.98,199.05,199.13,25091.0,193.7536,193.9184,193.0166,193.0942,25091.0
2023-12-06 11:00:00,199.12,199.21,198.39,198.55,28035.0,193.0845,193.1717,192.3766,192.5317,28035.0
2023-12-06 11:30:00,198.5,198.83,198.38,198.62,12872.0,192.4833,192.8033,192.3669,192.5996,12872.0
2023-12-06 12:00:00,198.6,198.81,197.88,198.22,14034.0,192.5802,192.7839,191.8821,192.2117,14034.0
2023-12-06 12:30:00,198.21,198.56,198.15,198.49,12522.0,192.202,192.5414,192.1439,192.4736,12522.0
2023-12-06 13:00:00,198.49,198.67,198.22,198.67,22899.0,192.4736,192.6481,192.2117,192.6481,22899.0
2023-12-06 13:30:00,198.56,198.79,198.49,198.5,16064.0,192.5414,192.7645,192.4736,192.4833,16064.0
2023-12-06 14:00:00,198.46,198.67,198.1,198.1,16239.0,192.4445,192.6481,192.0954,192.0954,16239.0
2023-12-06 14:30:00,198.14,198.42,198.08,198.3,19424.0,192.1342,192.4057,192.076,192.2893,19424.0
2023-12-06 15:00:00,198.25,198.61,198.24,198.27,35058.0,192.2408,192.5899,192.2311,192.2602,35058.0
2023-12-06 15:30:00,198.23,199.0,197.96,198.95,145694.0,192.2214,192.9681,191.9596,192.9196,145694.0
2023-12-07 09:30:00,199.92,200.29,198.67,199.26,49926.0,193.8602,194.219,192.6481,193.2202,49926.0
2023-12-07 10:00:00,198.64,199.38,198.42,199.08,40344.0,192.619,193.3366,192.4057,193.0457,40344.0
2023-12-07 10:30:00,199.22,199.22,198.05,198.53,24366.0,193.1814,193.1814,192.0469,192.5123,24366.0
2023-12-07 11:00:00,198.61,198.82,198.4,198.46,16596.0,192.5899,192.7936,192.3863,192.4445,16596.0
2023-12-07 11:30:00,198.46,198.84,198.36,198.71,24497.0,192.4445,192.813,192.3475,192.6869,24497.0
2023-12-07 12:00:00,198.67,198.77,197.9,197.92,23105.0,192.6481,192.7451,191.9014,191.9208,23105.0
2023-12-07 12:30:00,197.91,198.53,197.89,198.31,9975.0,191.9111,192.5123,191.8917,192.299,9975.0
2023-12-07 13:00:00,198.42,198.65,198.24,198.35,12197.0,192.4057,192.6287,192.2311,192.3378,12197.0
2023-12-07 13:30:00,198.35,198.54,198.22,198.25,11131.0,192.3378,192.522,192.2117,192.2408,11131.0
2023-12-07 14:00:00,198.17,198.37,197.31,197.53,29603.0,192.1633,192.3572,191.3293,191.5427,29603.0
2023-12-07 14:30:00,197.55,197.55,196.38,196.47,40136.0,191.5621,191.5621,190.4275,190.5148,40136.0
2023-12-07 15:00:00,196.49,197.2,196.49,197.08,33030.0,190.5342,191.2227,190.5342,191.1063,33030.0
2023-12-07 15:30:00,197.08,197.15,196.63,196.66,109464.0,191.1063,191.1742,190.6699,190.699,109464.0
2023-12-08 09:30:00,197.01,197.19,196.19,196.32,23928.0,191.0384,191.213,190.2433,190.3693,23928.0
2023-12-08 10:00:00,196.44,197.16,196.16,196.85,28163.0,190.4857,191.1839,190.2142,190.8833,28163.0
2023-12-08 10:30:00,196.86,196.88,195.41,195.71,56241.0,190.893,190.9124,189.4869,189.7778,56241.0
2023-12-08 11:00:00,195.72,195.98,193.81,194.31,112382.0,189.7875,190.0396,187.9354,188.4203,112382.0
2023-12-08 11:30:00,194.45,194.67,193.34,193.79,71993.0,188.556,188.7694,187.4797,187.916,71993.0
2023-12-08 12:00:00,193.88,194.08,193.8,193.84,24719.0,188.0033,188.1972,187.9257,187.9645,24719.0
2023-12-08 12:30:00,193.89,194.41,193.66,194.25,35365.0,188.013,188.5172,187.79,188.3621,35365.0
2023-12-08 13:00:00,194.25,194.8,194.17,194.73,22391.0,188.3621,188.8954,188.2845,188.8275,22391.0
2023-12-08 13:30:00,194.75,195.03,194.35,194.83,52549.0,188.8469,189.1184,188.4591,188.9245,52549.0
2023-12-08 14:00:00,194.85,195.15,194.75,195.09,23773.0,188.9439,189.2348,188.8469,189.1766,23773.0
2023-12-08 14:30:00,195.13,195.61,194.97,195.47,40562.0,189.2154,189.6809,189.0603,189.5451,40562.0
2023-12-08 15:00:00,195.46,196.01,195.45,195.96,58051.0,189.5354,190.0687,189.5257,190.0202,58051.0
2023-12-08 15:30:00,195.96,196.25,195.73,195.81,181676.0,190.0202,190.3015,189.7972,189.8748,181676.0
2023-12-11 09:30:00,196.42,203.0,196.42,201.01,189534.0,190.4663,196.8469,190.4663,194.9172,189534.0
2023-12-11 10:00:00,201.02,202.14,200.38,201.8,148330.0,194.9269,196.0129,194.3063,195.6832,148330.0
2023-12-11 10:30:00,201.86,201.98,201.26,201.95,83423.0,195.7414,195.8578,195.1596,195.8287,83423.0
2023-12-11 11:00:00,202.01,202.26,200.83,201.1,84443.0,195.8869,196.1293,194.7426,195.0045,84443.0
2023-12-11 11:30:00,201.2,201.41,200.73,201.12,83429.0,195.1014,195.3051,194.6457,195.0238,83429.0
2023-12-11 12:00:00,201.07,201.22,200.85,201.14,91266.0,194.9754,195.1208,194.762,195.0432,91266.0
2023-12-11 12:30:00,201.21,202.07,201.13,202.04,57414.0,195.1111,195.945,195.0335,195.916,57414.0
2023-12-11 13:00:00,202.04,202.25,200.87,200.98,52497.0,195.916,196.1196,194.7814,194.8881,52497.0
2023-12-11 13:30:00,200.98,201.5,200.89,201.27,44465.0,194.8881,195.3923,194.8008,195.1693,44465.0
2023-12-11 14:00:00,201.27,201.36,201.02,201.09,56633.0,195.1693,195.2566,194.9269,194.9948,56633.0
2023-12-11 14:30:00,201.09,201.27,200.32,200.52,66574.0,194.9948,195.1693,194.2481,194.442,66574.0
2023-12-11 15:00:00,200.53,200.84,200.39,200.76,79056.0,194.4517,194.7523,194.316,194.6748,79056.0
2023-12-11 15:30:00,200.76,201.19,200.47,201.04,341252.0,194.6748,195.0917,194.3935,194.9463,341252.0
2023-12-12 09:30:00,200.72,200.72,199.62,200.09,80019.0,194.636,194.636,193.5693,194.0251,80019.0
2023-12-12 10:00:00,200.05,200.69,200.02,200.48,59589.0,193.9863,194.6069,193.9572,194.4032,59589.0
2023-12-12 10:30:00,200.39,200.54,199.84,200.19,36352.0,194.316,194.4614,193.7826,194.122,36352.0
2023-12-12 11:00:00,200.26,200.34,199.51,200.22,84637.0,194.1899,194.2675,193.4626,194.1511,84637.0
2023-12-12 11:30:00,200.21,200.4,199.39,200.38,60728.0,194.1414,194.3257,193.3463,194.3063,60728.0
2023-12-12 12:00:00,200.4,200.7,200.13,200.3,30471.0,194.3257,194.6166,194.0639,194.2287,30471.0
2023-12-12 12:30:00,200.3,200.36,199.6,199.73,44820.0,194.2287,194.2869,193.5499,193.676,44820.0
2023-12-12 13:00:00,199.71,200.24,198.22,199.74,186191.0,193.6566,194.1705,192.2117,193.6857,186191.0
2023-12-12 13:30:00,199.65,200.24,199.49,200.11,59472.0,193.5984,194.1705,193.4433,194.0445,59472.0
2023-12-12 14:00:00,200.05,200.43,199.94,200.41,39686.0,193.9863,194.3548,193.8796,194.3354,39686.0
2023-12-12 14:30:00,200.41,200.59,200.24,200.34,41533.0,194.3354,194.5099,194.1705,194.2675,41533.0
2023-12-12 15:00:00,200.32,200.44,199.96,200.01,65259.0,194.2481,194.3645,193.899,193.9475,65259.0
2023-12-12 15:30:00,200.03,200.38,199.51,200.31,244090.0,193.9669,194.3063,193.4626,194.2384,244090.0
2023-12-13 09:30:00,201.0,202.62,200.49,202.62,77307.0,194.9075,196.4784,194.4129,196.4784,77307.0
2023-12-13 10:00:00,202.6,204.31,202.52,204.01,72549.0,196.459,198.1172,196.3814,197.8262,72549.0
2023-12-13 10:30:00,204.01,204.78,203.96,204.29,79865.0,197.8262,198.5729,197.7778,198.0978,79865.0
2023-12-13 11:00:00,204.26,205.31,204.23,205.13,67839.0,198.0687,199.0868,198.0396,198.9123,67839.0
2023-12-13 11:30:00,205.1,205.1,204.23,204.53,37965.0,198.8832,198.8832,198.0396,198.3305,37965.0
2023-12-13 12:00:00,204.61,204.75,204.44,204.51,49904.0,198.4081,198.5438,198.2432,198.3111,49904.0
2023-12-13 12:30:00,204.44,205.3,204.39,205.16,60468.0,198.2432,199.0771,198.1947,198.9414,60468.0
2023-12-13 13:00:00,205.13,205.23,204.97,205.16,44986.0,198.9123,199.0093,198.7571,198.9414,44986.0
2023-12-13 13:30:00,205.16,205.46,204.97,205.39,40729.0,198.9414,199.2323,198.7571,199.1644,40729.0
2023-12-13 14:00:00,205.41,207.87,205.41,207.53,136327.0,199.1838,201.5692,199.1838,201.2396,136327.0
2023-12-13 14:30:00,207.53,208.01,207.53,207.83,142219.0,201.2396,201.705,201.2396,201.5305,142219.0
2023-12-13 15:00:00,207.79,208.12,207.53,207.93,143657.0,201.4917,201.8117,201.2396,201.6274,143657.0
2023-12-13 15:30:00,207.93,208.44,207.59,208.08,548434.0,201.6274,202.122,201.2977,201.7729,548434.0
2023-12-14 09:30:00,207.44,209.0,206.91,207.18,63912.0,201.1523,202.665,200.6383,200.9002,63912.0
2023-12-14 10:00:00,207.27,208.53,206.81,208.53,108843.0,200.9874,202.2092,200.5414,202.2092,108843.0
2023-12-14 10:30:00,208.53,208.72,207.79,207.93,48888.0,202.2092,202.3935,201.4917,201.6274,48888.0
2023-12-14 11:00:00,207.85,207.96,205.55,205.63,83392.0,201.5499,201.6565,199.3196,199.3971,83392.0
2023-12-14 11:30:00,205.62,207.29,205.44,207.28,75024.0,199.3874,201.0068,199.2129,200.9971,75024.0
2023-12-14 12:00:00,207.33,208.0,207.31,207.61,137994.0,201.0456,201.6953,201.0262,201.3171,137994.0
2023-12-14 12:30:00,207.57,208.35,207.55,208.31,23180.0,201.2783,202.0347,201.2589,201.9959,23180.0
2023-12-14 13:00:00,208.17,208.17,207.09,207.09,70048.0,201.8602,201.8602,200.8129,200.8129,70048.0
2023-12-14 13:30:00,207.09,207.13,206.4,206.66,77213.0,200.8129,200.8517,200.1438,200.3959,77213.0
2023-12-14 14:00:00,206.64,207.03,205.86,206.2,62969.0,200.3765,200.7547,199.6202,199.9499,62969.0
2023-12-14 14:30:00,206.19,206.57,205.97,206.54,58526.0,199.9402,200.3086,199.7268,200.2796,58526.0
2023-12-14 15:00:00,206.5,207.02,206.48,206.84,45135.0,200.2408,200.745,200.2214,200.5705,45135.0
2023-12-14 15:30:00,206.83,207.0,206.12,206.55,235656.0,200.5608,200.7256,199.8723,200.2893,235656.0
2023-12-15 09:30:00,206.5,208.58,206.5,207.87,258558.0,200.2408,202.2577,200.2408,201.5692,258558.0
2023-12-15 10:00:00,208.0,208.09,207.21,207.99,188448.0,201.6953,201.7826,200.9293,201.6856,188448.0
2023-12-15 10:30:00,207.93,208.29,207.56,207.96,102792.0,201.6274,201.9765,201.2686,201.6565,102792.0
2023-12-15 11:00:00,207.89,208.2,207.71,207.93,28189.0,201.5886,201.8892,201.4141,201.6274,28189.0
2023-12-15 11:30:00,207.87,208.19,207.26,207.9,35868.0,201.5692,201.8795,200.9777,201.5983,35868.0
2023-12-15 12:00:00,207.98,208.15,207.73,208.0,32406.0,201.6759,201.8408,201.4335,201.6953,32406.0
2023-12-15 12:30:00,208.04,208.36,207.91,208.34,35353.0,201.7341,202.0444,201.608,202.025,35353.0
2023-12-15 13:00:00,208.33,208.4,207.9,207.9,19209.0,202.0153,202.0832,201.5983,201.5983,19209.0
2023-12-15 13:30:00,207.92,207.92,207.5,207.65,28694.0,201.6177,201.6177,201.2105,201.3559,28694.0
2023-12-15 14:00:00,207.6,207.69,207.28,207.65,55634.0,201.3074,201.3947,200.9971,201.3559,55634.0
2023-12-15 14:30:00,207.65,208.04,207.5,207.63,42479.0,201.3559,201.7341,201.2105,201.3365,42479.0
2023-12-15 15:00:00,207.63,207.85,207.41,207.79,61002.0,201.3365,201.5499,201.1232,201.4917,61002.0
2023-12-15 15:30:00,207.77,208.52,207.4,208.37,282404.0,201.4723,202.1995,201.1135,202.0541,282404.0
2023-12-18 09:30:00,208.27,209.62,208.18,208.91,68996.0,201.9571,203.2662,201.8698,202.5777,68996.0
2023-12-18 10:00:00,208.88,209.19,208.53,208.8,31487.0,202.5486,202.8492,202.2092,202.4711,31487.0
2023-12-18 10:30:00,208.89,210.0,208.77,209.74,75023.0,202.5583,203.6347,202.442,203.3826,75023.0
2023-12-18 11:00:00,209.6,209.67,208.92,209.38,53214.0,203.2468,203.3147,202.5874,203.0335,53214.0
2023-12-18 11:30:00,209.36,209.86,209.17,209.67,29182.0,203.0141,203.4989,202.8298,203.3147,29182.0
2023-12-18 12:00:00,209.66,210.07,209.61,209.96,33335.0,203.305,203.7026,203.2565,203.5959,33335.0
2023-12-18 12:30:00,209.97,210.17,209.95,210.1,19316.0,203.6056,203.7995,203.5862,203.7317,19316.0
2023-12-18 13:00:00,210.05,210.27,209.9,210.22,25990.0,203.6832,203.8965,203.5377,203.848,25990.0
2023-12-18 13:30:00,210.19,210.48,210.14,210.24,35155.0,203.8189,204.1001,203.7704,203.8674,35155.0
2023-12-18 14:00:00,210.25,210.35,209.6,209.81,45178.0,203.8771,203.9741,203.2468,203.4504,45178.0
2023-12-18 14:30:00,209.85,210.63,209.63,210.45,42620.0,203.4892,204.2456,203.2759,204.071,42620.0
2023-12-18 15:00:00,210.48,210.52,210.06,210.23,51753.0,204.1001,204.1389,203.6929,203.8577,51753.0
2023-12-18 15:30:00,210.19,210.57,209.72,209.79,218653.0,203.8189,204.1874,203.3632,203.431,218653.0
2023-12-19 09:30:00,209.8,210.99,209.8,210.58,44765.0,203.4407,204.5947,203.4407,204.1971,44765.0
2023-12-19 10:00:00,210.62,211.14,210.43,210.74,40907.0,204.2359,204.7401,204.0516,204.3523,40907.0
2023-12-19 10:30:00,210.68,211.07,210.64,210.87,37147.0,204.2941,204.6722,204.2553,204.4783,37147.0
2023-12-19 11:00:00,210.87,210.93,210.67,210.67,26498.0,204.4783,204.5365,204.2844,204.2844,26498.0
2023-12-19 11:30:00,210.68,210.84,210.45,210.63,22070.0,204.2941,204.4492,204.071,204.2456,22070.0
2023-12-19 12:00:00,210.61,210.8,210.48,210.56,21340.0,204.2262,204.4104,204.1001,204.1777,21340.0
2023-12-19 12:30:00,210.58,210.69,210.32,210.62,16642.0,204.1971,204.3038,203.945,204.2359,16642.0
2023-12-19 13:00:00,210.59,210.65,210.17,210.22,35781.0,204.2068,204.265,203.7995,203.848,35781.0
2023-12-19 13:30:00,210.2,210.37,210.15,210.22,16978.0,203.8286,203.9935,203.7801,203.848,16978.0
2023-12-19 14:00:00,210.22,210.33,209.96,210.06,25364.0,203.848,203.9547,203.5959,203.6929,25364.0
2023-12-19 14:30:00,210.11,210.32,210.05,210.22,22743.0,203.7413,203.945,203.6832,203.848,22743.0
2023-12-19 15:00:00,210.22,210.61,209.81,209.91,65758.0,203.848,204.2262,203.4504,203.5474,65758.0
2023-12-19 15:30:00,209.9,210.29,209.34,210.15,164547.0,203.5377,203.9159,202.9947,203.7801,164547.0
2023-12-20 09:30:00,209.97,211.99,209.83,210.83,72487.0,203.6056,205.5644,203.4698,204.4395,72487.0
2023-12-20 10:00:00,210.99,211.12,210.23,210.65,24592.0,204.5947,204.7207,203.8577,204.265,24592.0
2023-12-20 10:30:00,210.65,211.15,210.5,211.09,18202.0,204.265,204.7498,204.1195,204.6916,18202.0
2023-12-20 11:00:00,211.05,211.09,210.4,210.97,28234.0,204.6529,204.6916,204.0226,204.5753,28234.0
2023-12-20 11:30:00,210.99,211.15,210.62,210.62,23935.0,204.5947,204.7498,204.2359,204.2359,23935.0
2023-12-20 12:00:00,210.61,210.92,210.61,210.67,25745.0,204.2262,204.5268,204.2262,204.2844,25745.0
2023-12-20 12:30:00,210.64,210.81,210.44,210.63,26251.0,204.2553,204.4201,204.0613,204.2456,26251.0
2023-12-20 13:00:00,210.61,210.64,210.18,210.21,9201.0,204.2262,204.2553,203.8092,203.8383,9201.0
2023-12-20 13:30:00,210.24,210.43,210.16,210.31,9656.0,203.8674,204.0516,203.7898,203.9353,9656.0
2023-12-20 14:00:00,210.28,210.56,210.25,210.56,8763.0,203.9062,204.1777,203.8771,204.1777,8763.0
2023-12-20 14:30:00,210.58,210.59,208.65,208.65,23100.0,204.1971,204.2068,202.3256,202.3256,23100.0
2023-12-20 15:00:00,208.64,208.64,207.88,207.97,50111.0,202.3159,202.3159,201.5789,201.6662,50111.0
2023-12-20 15:30:00,207.97,208.15,206.53,206.56,117313.0,201.6662,201.8408,200.2699,200.299,117313.0
2023-12-21 09:30:00,207.78,209.31,207.42,209.06,29926.0,201.482,202.9656,201.1329,202.7232,29926.0
2023-12-21 10:00:00,209.06,209.25,208.75,208.98,18636.0,202.7232,202.9074,202.4226,202.6456,18636.0
2023-12-21 10:30:00,208.94,208.95,208.55,208.95,19660.0,202.6068,202.6165,202.2286,202.6165,19660.0
2023-12-21 11:00:00,208.95,209.02,208.23,208.74,22598.0,202.6165,202.6844,201.9183,202.4129,22598.0
2023-12-21 11:30:00,208.83,208.88,208.02,208.02,14506.0,202.5001,202.5486,201.7147,201.7147,14506.0
2023-12-21 12:00:00,208.0,208.04,207.55,207.55,13869.0,201.6953,201.7341,201.2589,201.2589,13869.0
2023-12-21 12:30:00,207.57,207.71,207.04,207.1,22954.0,201.2783,201.4141,200.7644,200.8226,22954.0
2023-12-21 13:00:00,207.13,207.26,206.4,206.85,49108.0,200.8517,200.9777,200.1438,200.5802,49108.0
2023-12-21 13:30:00,206.9,207.48,206.88,207.45,24744.0,200.6286,201.1911,200.6093,201.162,24744.0
2023-12-21 14:00:00,207.47,207.58,207.13,207.33,19168.0,201.1814,201.288,200.8517,201.0456,19168.0
2023-12-21 14:30:00,207.31,207.53,207.23,207.49,15724.0,201.0262,201.2396,200.9486,201.2008,15724.0
2023-12-21 15:00:00,207.54,207.71,207.23,207.55,19058.0,201.2492,201.4141,200.9486,201.2589,19058.0
2023-12-21 15:30:00,207.62,207.92,207.41,207.51,144251.0,201.3268,201.6177,201.1232,201.2202,144251.0
2023-12-22 09:30:00,208.56,209.42,208.49,209.05,15264.0,202.2383,203.0723,202.1705,202.7135,15264.0
2023-12-22 10:00:00,208.94,209.46,208.9,209.31,20326.0,202.6068,203.1111,202.568,202.9656,20326.0
2023-12-22 10:30:00,209.41,209.68,208.96,208.97,20409.0,203.0626,203.3244,202.6262,202.6359,20409.0
2023-12-22 11:00:00,208.96,209.19,208.78,208.92,9928.0,202.6262,202.8492,202.4517,202.5874,9928.0
2023-12-22 11:30:00,208.93,209.16,208.83,209.05,13388.0,202.5971,202.8201,202.5001,202.7135,13388.0
2023-12-22 12:00:00,208.98,209.13,208.62,208.71,13190.0,202.6456,202.7911,202.2965,202.3838,13190.0
2023-12-22 12:30:00,208.76,209.04,208.76,209.01,7253.0,202.4323,202.7038,202.4323,202.6747,7253.0
2023-12-22 13:00:00,209.03,209.21,208.94,209.17,11535.0,202.6941,202.8686,202.6068,202.8298,11535.0
2023-12-22 13:30:00,209.18,209.18,208.8,208.9,14126.0,202.8395,202.8395,202.4711,202.568,14126.0
2023-12-22 14:00:00,208.86,208.96,207.96,207.97,13706.0,202.5292,202.6262,201.6565,201.6662,13706.0
2023-12-22 14:30:00,207.88,209.23,207.85,209.19,8330.0,201.5789,202.888,201.5499,202.8492,8330.0
2023-12-22 15:00:00,209.25,209.33,208.73,208.98,16313.0,202.9074,202.985,202.4032,202.6456,16313.0
2023-12-22 15:30:00,209.01,209.02,207.85,208.49,89159.0,202.6747,202.6844,201.5499,202.1705,89159.0
2023-12-26 09:30:00,207.89,209.09,207.56,208.48,30812.0,201.5886,202.7523,201.2686,202.1608,30812.0
2023-12-26 10:00:00,208.43,209.45,208.32,209.18,21473.0,202.1123,203.1014,202.0056,202.8395,21473.0
2023-12-26 10:30:00,209.26,209.45,208.97,209.07,28258.0,202.9171,203.1014,202.6359,202.7329,28258.0
2023-12-26 11:00:00,209.07,209.12,208.85,208.87,26408.0,202.7329,202.7814,202.5195,202.5389,26408.0
2023-12-26 11:30:00,208.86,209.04,208.71,209.03,22545.0,202.5292,202.7038,202.3838,202.6941,22545.0
2023-12-26 12:00:00,209.04,209.59,208.99,209.44,9684.0,202.7038,203.2371,202.6553,203.0917,9684.0
2023-12-26 12:30:00,209.43,209.5,209.3,209.47,6054.0,203.082,203.1498,202.9559,203.1207,6054.0
2023-12-26 13:00:00,209.48,209.63,209.39,209.58,5960.0,203.1304,203.2759,203.0432,203.2274,5960.0
2023-12-26 13:30:00,209.59,209.79,209.54,209.65,11204.0,203.2371,203.431,203.1886,203.2953,11204.0
2023-12-26 14:00:00,209.64,209.73,209.4,209.64,9559.0,203.2856,203.3729,203.0529,203.2856,9559.0
2023-12-26 14:30:00,209.59,209.9,209.59,209.81,10698.0,203.2371,203.5377,203.2371,203.4504,10698.0
2023-12-26 15:00:00,209.76,209.82,209.57,209.7,17208.0,203.402,203.4601,203.2177,203.3438,17208.0
2023-12-26 15:30:00,209.67,209.85,209.51,209.72,73582.0,203.3147,203.4892,203.1595,203.3632,73582.0
2023-12-27 09:30:00,209.32,210.04,209.31,209.85,17277.0,202.9753,203.6735,202.9656,203.4892,17277.0
2023-12-27 10:00:00,209.83,210.0,209.56,209.8,11729.0,203.4698,203.6347,203.208,203.4407,11729.0
2023-12-27 10:30:00,209.78,210.15,209.67,209.77,12976.0,203.4214,203.7801,203.3147,203.4117,12976.0
2023-12-27 11:00:00,209.78,209.79,209.54,209.67,10787.0,203.4214,203.431,203.1886,203.3147,10787.0
2023-12-27 11:30:00,209.67,210.16,209.67,210.09,10035.0,203.3147,203.7898,203.3147,203.722,10035.0
2023-12-27 12:00:00,209.98,210.04,209.74,209.75,11257.0,203.6153,203.6735,203.3826,203.3923,11257.0
2023-12-27 12:30:00,209.74,209.87,209.41,209.68,19801.0,203.3826,203.5086,203.0626,203.3244,19801.0
2023-12-27 13:00:00,209.59,210.09,209.52,209.88,10934.0,203.2371,203.722,203.1692,203.5183,10934.0
2023-12-27 13:30:00,209.9,209.9,209.61,209.74,8991.0,203.5377,203.5377,203.2565,203.3826,8991.0
2023-12-27 14:00:00,209.66,209.66,209.12,209.41,11326.0,203.305,203.305,202.7814,203.0626,11326.0
2023-12-27 14:30:00,209.35,209.49,209.17,209.43,8716.0,203.0044,203.1401,202.8298,203.082,8716.0
2023-12-27 15:00:00,209.51,209.72,209.28,209.38,13512.0,203.1595,203.3632,202.9365,203.0335,13512.0
2023-12-27 15:30:00,209.33,209.94,209.26,209.89,54453.0,202.985,203.5765,202.9171,203.528,54453.0
2023-12-28 09:30:00,209.36,210.93,209.36,210.53,22689.0,203.0141,204.5365,203.0141,204.1486,22689.0
2023-12-28 10:00:00,210.64,210.64,210.18,210.2,21061.0,204.2553,204.2553,203.8092,203.8286,21061.0
2023-12-28 10:30:00,210.25,210.7,210.19,210.39,24261.0,203.8771,204.3135,203.8189,204.0129,24261.0
2023-12-28 11:00:00,210.33,210.58,209.96,210.46,55477.0,203.9547,204.1971,203.5959,204.0807,55477.0
2023-12-28 11:30:00,210.45,210.75,210.39,210.53,36038.0,204.071,204.3619,204.0129,204.1486,36038.0
2023-12-28 12:00:00,210.46,210.6,210.3,210.34,21619.0,204.0807,204.2165,203.9256,203.9644,21619.0
2023-12-28 12:30:00,210.34,210.47,210.19,210.21,13744.0,203.9644,204.0904,203.8189,203.8383,13744.0
2023-12-28 13:00:00,210.25,210.37,209.92,209.97,14601.0,203.8771,203.9935,203.5571,203.6056,14601.0
2023-12-28 13:30:00,209.99,210.5,209.99,210.39,10563.0,203.625,204.1195,203.625,204.0129,10563.0
2023-12-28 14:00:00,210.44,210.87,210.43,210.77,16784.0,204.0613,204.4783,204.0516,204.3813,16784.0
2023-12-28 14:30:00,210.94,211.23,210.85,211.04,21605.0,204.5462,204.8274,204.4589,204.6432,21605.0
2023-12-28 15:00:00,211.04,211.22,210.96,211.2,12830.0,204.6432,204.8177,204.5656,204.7983,12830.0
2023-12-28 15:30:00,211.25,211.52,210.92,210.97,92823.0,204.8468,205.1086,204.5268,204.5753,92823.0
2023-12-29 09:30:00,210.68,211.24,210.54,210.83,24815.0,204.2941,204.8371,204.1583,204.4395,24815.0
2023-12-29 10:00:00,210.97,211.38,210.88,211.09,20136.0,204.5753,204.9729,204.488,204.6916,20136.0
2023-12-29 10:30:00,211.07,211.09,210.49,210.73,20651.0,204.6722,204.6916,204.1098,204.3426,20651.0
2023-12-29 11:00:00,210.74,211.08,210.64,210.71,13303.0,204.3523,204.6819,204.2553,204.3232,13303.0
2023-12-29 11:30:00,210.75,210.8,210.14,210.27,11753.0,204.3619,204.4104,203.7704,203.8965,11753.0
2023-12-29 12:00:00,210.27,210.34,210.02,210.24,9152.0,203.8965,203.9644,203.6541,203.8674,9152.0
2023-12-29 12:30:00,210.23,210.62,210.19,210.59,8888.0,203.8577,204.2359,203.8189,204.2068,8888.0
2023-12-29 13:00:00,210.53,210.76,210.51,210.65,14695.0,204.1486,204.3716,204.1292,204.265,14695.0
2023-12-29 13:30:00,210.66,210.83,210.6,210.69,10855.0,204.2747,204.4395,204.2165,204.3038,10855.0
2023-12-29 14:00:00,210.74,210.88,210.66,210.79,7951.0,204.3523,204.488,204.2747,204.4007,7951.0
2023-12-29 14:30:00,210.85,210.98,210.83,210.92,8557.0,204.4589,204.585,204.4395,204.5268,8557.0
2023-12-29 15:00:00,210.96,211.18,210.85,211.18,16393.0,204.5656,204.7789,204.4589,204.7789,16393.0
2023-12-29 15:30:00,211.22,211.22,210.5,210.65,89927.0,204.8177,204.8177,204.1195,204.265,89927.0
2024-01-02 09:30:00,210.5,212.19,210.13,212.19,115816.0,204.1195,205.7583,203.7607,205.7583,115816.0
2024-01-02 10:00:00,212.09,212.3,211.51,212.09,61961.0,205.6613,205.865,205.0989,205.6613,61961.0
2024-01-02 10:30:00,212.1,213.13,212.01,213.02,45677.0,205.671,206.6698,205.5838,206.5631,45677.0
2024-01-02 11:00:00,213.08,213.13,212.17,212.28,25851.0,206.6213,206.6698,205.7389,205.8456,25851.0
2024-01-02 11:30:00,212.16,212.54,212.1,212.33,16697.0,205.7292,206.0977,205.671,205.8941,16697.0
2024-01-02 12:00:00,212.38,212.63,211.81,212.27,40722.0,205.9425,206.185,205.3898,205.8359,40722.0
2024-01-02 12:30:00,212.11,212.52,211.86,211.89,14395.0,205.6807,206.0783,205.4383,205.4674,14395.0
2024-01-02 13:00:00,211.89,211.98,211.38,211.38,31667.0,205.4674,205.5547,204.9729,204.9729,31667.0
2024-01-02 13:30:00,211.3,211.39,210.84,210.89,28829.0,204.8953,204.9826,204.4492,204.4977,28829.0
2024-01-02 14:00:00,210.93,210.98,210.3,210.44,38809.0,204.5365,204.585,203.9256,204.0613,38809.0
2024-01-02 14:30:00,210.46,210.46,209.55,209.62,38371.0,204.0807,204.0807,203.1983,203.2662,38371.0
2024-01-02 15:00:00,209.61,209.87,209.3,209.55,35547.0,203.2565,203.5086,202.9559,203.1983,35547.0
2024-01-02 15:30:00,209.48,210.04,209.44,209.8,150927.0,203.1304,203.6735,203.0917,203.4407,150927.0
2024-01-03 09:30:00,209.88,211.19,208.4,210.74,52640.0,203.5183,204.7886,202.0832,204.3523,52640.0
2024-01-03 10:00:00,210.84,212.13,210.81,211.12,75973.0,204.4492,205.7001,204.4201,204.7207,75973.0
2024-01-03 10:30:00,211.07,211.24,209.02,209.15,64501.0,204.6722,204.8371,202.6844,202.8104,64501.0
2024-01-03 11:00:00,209.18,209.75,209.04,209.64,22066.0,202.8395,203.3923,202.7038,203.2856,22066.0
2024-01-03 11:30:00,209.72,210.75,209.67,210.35,32822.0,203.3632,204.3619,203.3147,203.9741,32822.0
2024-01-03 12:00:00,210.4,211.33,210.39,211.14,75025.0,204.0226,204.9244,204.0129,204.7401,75025.0
2024-01-03 12:30:00,211.14,211.75,211.06,211.66,52357.0,204.7401,205.3316,204.6626,205.2444,52357.0
2024-01-03 13:00:00,211.71,211.82,211.13,211.19,36754.0,205.2929,205.3995,204.7304,204.7886,36754.0
2024-01-03 13:30:00,211.14,211.16,210.68,210.76,21236.0,204.7401,204.7595,204.2941,204.3716,21236.0
2024-01-03 14:00:00,210.72,211.3,210.07,211.3,28715.0,204.3329,204.8953,203.7026,204.8953,28715.0
2024-01-03 14:30:00,211.32,211.34,210.53,210.53,26310.0,204.9147,204.9341,204.1486,204.1486,26310.0
2024-01-03 15:00:00,210.42,210.74,210.15,210.62,55398.0,204.042,204.3523,203.7801,204.2359,55398.0
2024-01-03 15:30:00,210.63,210.73,209.73,209.79,167705.0,204.2456,204.3426,203.3729,203.431,167705.0
2024-01-04 09:30:00,211.3,211.7,210.09,210.35,22129.0,204.8953,205.2832,203.722,203.9741,22129.0
2024-01-04 10:00:00,210.43,210.85,210.11,210.41,15880.0,204.0516,204.4589,203.7413,204.0323,15880.0
2024-01-04 10:30:00,210.41,210.82,210.28,210.55,21595.0,204.0323,204.4298,203.9062,204.168,21595.0
2024-01-04 11:00:00,210.48,210.67,210.06,210.12,21857.0,204.1001,204.2844,203.6929,203.751,21857.0
2024-01-04 11:30:00,210.09,210.1,209.65,209.68,25835.0,203.722,203.7317,203.2953,203.3244,25835.0
2024-01-04 12:00:00,209.72,209.75,209.29,209.33,24303.0,203.3632,203.3923,202.9462,202.985,24303.0
2024-01-04 12:30:00,209.34,209.43,209.14,209.25,25091.0,202.9947,203.082,202.8007,202.9074,25091.0
2024-01-04 13:00:00,209.25,209.5,209.24,209.41,16770.0,202.9074,203.1498,202.8977,203.0626,16770.0
2024-01-04 13:30:00,209.4,209.47,209.11,209.13,27732.0,203.0529,203.1207,202.7717,202.7911,27732.0
2024-01-04 14:00:00,209.1,209.16,208.88,208.88,36523.0,202.762,202.8201,202.5486,202.5486,36523.0
2024-01-04 14:30:00,208.91,208.95,208.64,208.87,22964.0,202.5777,202.6165,202.3159,202.5389,22964.0
2024-01-04 15:00:00,208.82,208.88,208.39,208.5,29527.0,202.4904,202.5486,202.0735,202.1801,29527.0
2024-01-04 15:30:00,208.49,208.85,207.48,207.56,149080.0,202.1705,202.5195,201.1911,201.2686,149080.0
2024-01-05 09:30:00,207.47,207.47,205.8,206.14,47979.0,201.1814,201.1814,199.562,199.8917,47979.0
2024-01-05 10:00:00,206.25,207.04,205.77,205.86,36431.0,199.9983,200.7644,199.5329,199.6202,36431.0
2024-01-05 10:30:00,205.78,206.43,205.52,206.3,27875.0,199.5426,200.1729,199.2905,200.0468,27875.0
2024-01-05 11:00:00,206.25,206.43,205.25,205.32,19671.0,199.9983,200.1729,199.0287,199.0965,19671.0
2024-01-05 11:30:00,205.31,205.57,205.07,205.23,29883.0,199.0868,199.339,198.8541,199.0093,29883.0
2024-01-05 12:00:00,205.15,205.15,204.2,204.33,22545.0,198.9317,198.9317,198.0105,198.1365,22545.0
2024-01-05 12:30:00,204.34,204.61,204.12,204.45,26902.0,198.1462,198.4081,197.9329,198.2529,26902.0
2024-01-05 13:00:00,204.39,204.89,204.17,204.86,15877.0,198.1947,198.6796,197.9814,198.6505,15877.0
2024-01-05 13:30:00,204.94,205.29,204.72,205.19,21666.0,198.7281,199.0674,198.5147,198.9705,21666.0
2024-01-05 14:00:00,205.21,205.43,205.05,205.22,20709.0,198.9899,199.2032,198.8347,198.9996,20709.0
2024-01-05 14:30:00,205.24,205.25,204.52,204.57,22256.0,199.019,199.0287,198.3208,198.3693,22256.0
2024-01-05 15:00:00,204.58,205.16,204.52,205.11,23161.0,198.379,198.9414,198.3208,198.8929,23161.0
2024-01-05 15:30:00,205.15,205.46,204.89,205.21,132414.0,198.9317,199.2323,198.6796,198.9899,132414.0
2024-01-08 09:30:00,204.7,206.25,203.62,204.61,41586.0,198.4953,199.9983,197.4481,198.4081,41586.0
2024-01-08 10:00:00,204.61,205.96,204.61,205.39,48861.0,198.4081,199.7171,198.4081,199.1644,48861.0
2024-01-08 10:30:00,205.39,206.19,205.39,205.87,50544.0,199.1644,199.9402,199.1644,199.6299,50544.0
2024-01-08 11:00:00,205.95,206.29,205.45,205.89,21581.0,199.7074,200.0371,199.2226,199.6493,21581.0
2024-01-08 11:30:00,205.93,206.16,205.73,205.94,12558.0,199.688,199.9111,199.4941,199.6977,12558.0
2024-01-08 12:00:00,205.94,206.09,205.77,205.87,17351.0,199.6977,199.8432,199.5329,199.6299,17351.0
2024-01-08 12:30:00,206.01,206.5,205.97,206.28,10147.0,199.7656,200.2408,199.7268,200.0274,10147.0
2024-01-08 13:00:00,206.24,206.29,205.92,206.0,44938.0,199.9887,200.0371,199.6784,199.7559,44938.0
2024-01-08 13:30:00,206.0,206.29,205.97,206.29,21035.0,199.7559,200.0371,199.7268,200.0371,21035.0
2024-01-08 14:00:00,206.3,206.33,205.58,206.15,39358.0,200.0468,200.0759,199.3487,199.9014,39358.0
2024-01-08 14:30:00,206.21,206.35,205.97,206.24,30431.0,199.9596,200.0953,199.7268,199.9887,30431.0
2024-01-08 15:00:00,206.25,206.5,206.13,206.2,53860.0,199.9983,200.2408,199.882,199.9499,53860.0
2024-01-08 15:30:00,206.22,206.72,206.17,206.39,218047.0,199.9693,200.4541,199.9208,200.1341,218047.0
2024-01-09 09:30:00,205.55,205.71,203.44,203.59,15130.0,199.3196,199.4747,197.2735,197.419,15130.0
2024-01-09 10:00:00,203.77,204.27,203.71,203.98,28333.0,197.5935,198.0784,197.5353,197.7972,28333.0
2024-01-09 10:30:00,204.1,204.71,204.09,204.65,19847.0,197.9135,198.505,197.9038,198.4468,19847.0
2024-01-09 11:00:00,204.64,204.87,204.38,204.86,21857.0,198.4371,198.6602,198.185,198.6505,21857.0
2024-01-09 11:30:00,204.81,204.91,204.14,204.17,16032.0,198.602,198.699,197.9523,197.9814,16032.0
2024-01-09 12:00:00,204.11,204.56,204.0,204.28,15516.0,197.9232,198.3596,197.8165,198.0881,15516.0
2024-01-09 12:30:00,204.3,204.43,204.11,204.2,18303.0,198.1075,198.2335,197.9232,198.0105,18303.0
2024-01-09 13:00:00,204.15,204.38,203.9,204.03,22014.0,197.962,198.185,197.7196,197.8456,22014.0
2024-01-09 13:30:00,203.98,204.44,203.79,204.16,21895.0,197.7972,198.2432,197.6129,197.9717,21895.0
2024-01-09 14:00:00,204.13,204.16,203.63,203.64,31290.0,197.9426,197.9717,197.4578,197.4675,31290.0
2024-01-09 14:30:00,203.66,203.8,203.54,203.75,41005.0,197.4869,197.6226,197.3705,197.5741,41005.0
2024-01-09 15:00:00,203.77,203.95,203.61,203.66,46230.0,197.5935,197.7681,197.4384,197.4869,46230.0
2024-01-09 15:30:00,203.68,203.86,203.46,203.5,210513.0,197.5062,197.6808,197.2929,197.3317,210513.0
2024-01-10 09:30:00,203.14,203.89,202.99,203.18,56375.0,196.9826,197.7099,196.8372,197.0214,56375.0
2024-01-10 10:00:00,203.15,203.74,203.07,203.37,22019.0,196.9923,197.5644,196.9147,197.2056,22019.0
2024-01-10 10:30:00,203.34,203.62,202.74,202.97,24121.0,197.1766,197.4481,196.5947,196.8178,24121.0
2024-01-10 11:00:00,202.87,202.97,202.54,202.88,20945.0,196.7208,196.8178,196.4008,196.7305,20945.0
2024-01-10 11:30:00,202.89,202.95,202.52,202.57,28601.0,196.7402,196.7984,196.3814,196.4299,28601.0
2024-01-10 12:00:00,202.57,202.82,202.17,202.82,51460.0,196.4299,196.6723,196.042,196.6723,51460.0
2024-01-10 12:30:00,202.74,202.92,202.37,202.37,24493.0,196.5947,196.7693,196.236,196.236,24493.0
2024-01-10 13:00:00,202.37,202.48,202.14,202.35,37286.0,196.236,196.3426,196.0129,196.2166,37286.0
2024-01-10 13:30:00,202.41,202.98,202.25,202.9,32551.0,196.2747,196.8275,196.1196,196.7499,32551.0
2024-01-10 14:00:00,202.9,203.19,202.56,203.15,38367.0,196.7499,197.0311,196.4202,196.9923,38367.0
2024-01-10 14:30:00,203.19,203.3,202.96,203.17,25973.0,197.0311,197.1378,196.8081,197.0117,25973.0
2024-01-10 15:00:00,203.21,203.41,202.71,202.8,73365.0,197.0505,197.2444,196.5656,196.6529,73365.0
2024-01-10 15:30:00,202.73,203.52,202.68,203.47,177059.0,196.585,197.3511,196.5366,197.3026,177059.0
2024-01-11 09:30:00,206.05,206.06,201.51,202.22,65786.0,199.8044,199.8141,195.402,196.0905,65786.0
2024-01-11 10:00:00,202.23,202.47,201.63,202.24,44489.0,196.1002,196.3329,195.5184,196.1099,44489.0
2024-01-11 10:30:00,202.24,202.63,202.11,202.58,38933.0,196.1099,196.4881,195.9838,196.4396,38933.0
2024-01-11 11:00:00,202.52,202.69,202.04,202.65,71577.0,196.3814,196.5463,195.916,196.5075,71577.0
2024-01-11 11:30:00,202.7,202.81,201.5,201.5,19567.0,196.556,196.6626,195.3923,195.3923,19567.0
2024-01-11 12:00:00,201.54,202.02,201.54,201.86,18611.0,195.4311,195.8966,195.4311,195.7414,18611.0
2024-01-11 12:30:00,201.75,201.89,201.04,201.5,73231.0,195.6347,195.7705,194.9463,195.3923,73231.0
2024-01-11 13:00:00,201.5,202.41,201.34,202.33,79282.0,195.3923,196.2747,195.2372,196.1972,79282.0
2024-01-11 13:30:00,202.36,202.99,202.2,202.98,26240.0,196.2263,196.8372,196.0711,196.8275,26240.0
2024-01-11 14:00:00,202.98,203.1,202.37,202.61,47990.0,196.8275,196.9438,196.236,196.4687,47990.0
2024-01-11 14:30:00,202.65,203.19,202.42,203.17,60080.0,196.5075,197.0311,196.2844,197.0117,60080.0
2024-01-11 15:00:00,203.21,203.31,202.67,202.95,42634.0,197.0505,197.1475,196.5269,196.7984,42634.0
2024-01-11 15:30:00,202.97,203.29,202.65,202.94,229744.0,196.8178,197.1281,196.5075,196.7887,229744.0
2024-01-12 09:30:00,204.99,205.82,204.41,205.29,54997.0,198.7765,199.5814,198.2141,199.0674,54997.0
2024-01-12 10:00:00,205.28,205.56,204.91,205.3,62582.0,199.0578,199.3293,198.699,199.0771,62582.0
2024-01-12 10:30:00,205.3,205.59,204.55,204.81,36338.0,199.0771,199.3584,198.3499,198.602,36338.0
2024-01-12 11:00:00,204.81,205.49,204.81,205.43,28910.0,198.602,199.2614,198.602,199.2032,28910.0
2024-01-12 11:30:00,205.44,206.09,205.44,206.04,27072.0,199.2129,199.8432,199.2129,199.7947,27072.0
2024-01-12 12:00:00,206.09,206.8,206.04,206.73,31444.0,199.8432,200.5317,199.7947,200.4638,31444.0
2024-01-12 12:30:00,206.69,207.64,206.66,207.63,48462.0,200.425,201.3462,200.3959,201.3365,48462.0
2024-01-12 13:00:00,207.68,208.04,207.34,207.36,66151.0,201.385,201.7341,201.0553,201.0747,66151.0
2024-01-12 13:30:00,207.32,207.8,207.26,207.41,29611.0,201.0359,201.5014,200.9777,201.1232,29611.0
2024-01-12 14:00:00,207.43,207.5,206.99,207.11,15603.0,201.1426,201.2105,200.7159,200.8323,15603.0
2024-01-12 14:30:00,207.09,207.09,206.52,206.81,16831.0,200.8129,200.8129,200.2602,200.5414,16831.0
2024-01-12 15:00:00,206.78,207.11,206.72,206.92,23966.0,200.5123,200.8323,200.4541,200.648,23966.0
2024-01-12 15:30:00,206.9,207.89,206.81,207.81,122808.0,200.6286,201.5886,200.5414,201.5111,122808.0
2024-01-16 09:30:00,207.75,207.97,205.79,206.92,37270.0,201.4529,201.6662,199.5523,200.648,37270.0
2024-01-16 10:00:00,206.77,207.09,205.97,206.12,62352.0,200.5026,200.8129,199.7268,199.8723,62352.0
2024-01-16 10:30:00,206.19,206.52,205.7,205.96,35839.0,199.9402,200.2602,199.465,199.7171,35839.0
2024-01-16 11:00:00,205.95,206.13,205.1,205.19,32333.0,199.7074,199.882,198.8832,198.9705,32333.0
2024-01-16 11:30:00,205.11,205.55,204.95,205.52,19033.0,198.8929,199.3196,198.7378,199.2905,19033.0
2024-01-16 12:00:00,205.49,205.61,205.25,205.39,20593.0,199.2614,199.3777,199.0287,199.1644,20593.0
2024-01-16 12:30:00,205.39,205.56,205.09,205.1,15522.0,199.1644,199.3293,198.8735,198.8832,15522.0
2024-01-16 13:00:00,205.07,205.49,205.05,205.44,13088.0,198.8541,199.2614,198.8347,199.2129,13088.0
2024-01-16 13:30:00,205.47,205.51,204.87,205.19,18714.0,199.242,199.2808,198.6602,198.9705,18714.0
2024-01-16 14:00:00,205.23,205.29,204.51,204.93,23314.0,199.0093,199.0674,198.3111,198.7184,23314.0
2024-01-16 14:30:00,204.91,205.41,204.83,205.34,29604.0,198.699,199.1838,198.6214,199.1159,29604.0
2024-01-16 15:00:00,205.34,205.37,204.58,204.72,18401.0,199.1159,199.145,198.379,198.5147,18401.0
2024-01-16 15:30:00,204.75,205.14,204.14,205.09,87412.0,198.5438,198.922,197.9523,198.8735,87412.0
2024-01-17 09:30:00,204.16,207.93,204.16,207.93,60733.0,197.9717,201.6274,197.9717,201.6274,60733.0
2024-01-17 10:00:00,207.87,208.62,206.83,207.11,34599.0,201.5692,202.2965,200.5608,200.8323,34599.0
2024-01-17 10:30:00,206.9,207.4,206.69,206.92,22281.0,200.6286,201.1135,200.425,200.648,22281.0
2024-01-17 11:00:00,206.96,207.01,205.97,206.09,15532.0,200.6868,200.7353,199.7268,199.8432,15532.0
2024-01-17 11:30:00,206.12,206.37,205.54,205.65,14490.0,199.8723,200.1147,199.3099,199.4165,14490.0
2024-01-17 12:00:00,205.52,205.87,205.23,205.51,23464.0,199.2905,199.6299,199.0093,199.2808,23464.0
2024-01-17 12:30:00,205.5,205.67,205.23,205.23,15146.0,199.2711,199.4359,199.0093,199.0093,15146.0
2024-01-17 13:00:00,205.22,205.48,204.94,205.0,19774.0,198.9996,199.2517,198.7281,198.7862,19774.0
2024-01-17 13:30:00,205.0,205.31,204.68,205.22,24662.0,198.7862,199.0868,198.4759,198.9996,24662.0
2024-01-17 14:00:00,205.31,205.42,205.12,205.37,11704.0,199.0868,199.1935,198.9026,199.145,11704.0
2024-01-17 14:30:00,205.34,205.4,204.84,204.84,19645.0,199.1159,199.1741,198.6311,198.6311,19645.0
2024-01-17 15:00:00,204.84,204.85,204.1,204.1,20788.0,198.6311,198.6408,197.9135,197.9135,20788.0
2024-01-17 15:30:00,204.14,204.78,203.94,204.53,97888.0,197.9523,198.5729,197.7584,198.3305,97888.0
2024-01-18 09:30:00,204.45,204.45,203.0,204.0,22268.0,198.2529,198.2529,196.8469,197.8165,22268.0
2024-01-18 10:00:00,203.8,204.32,203.63,204.32,16708.0,197.6226,198.1268,197.4578,198.1268,16708.0
2024-01-18 10:30:00,204.41,205.02,204.19,204.45,22094.0,198.2141,198.8056,198.0008,198.2529,22094.0
2024-01-18 11:00:00,204.4,204.78,204.3,204.78,24242.0,198.2044,198.5729,198.1075,198.5729,24242.0
2024-01-18 11:30:00,204.53,205.31,204.43,205.22,21937.0,198.3305,199.0868,198.2335,198.9996,21937.0
2024-01-18 12:00:00,205.12,205.22,204.67,204.67,19681.0,198.9026,198.9996,198.4662,198.4662,19681.0
2024-01-18 12:30:00,204.66,204.72,204.43,204.51,8633.0,198.4565,198.5147,198.2335,198.3111,8633.0
2024-01-18 13:00:00,204.45,205.03,204.42,204.94,19626.0,198.2529,198.8153,198.2238,198.7281,19626.0
2024-01-18 13:30:00,204.87,205.18,204.87,204.96,13064.0,198.6602,198.9608,198.6602,198.7474,13064.0
2024-01-18 14:00:00,204.97,205.53,204.97,205.5,37771.0,198.7571,199.3002,198.7571,199.2711,37771.0
2024-01-18 14:30:00,205.5,205.55,205.05,205.53,29615.0,199.2711,199.3196,198.8347,199.3002,29615.0
2024-01-18 15:00:00,205.55,206.0,205.45,205.92,15390.0,199.3196,199.7559,199.2226,199.6784,15390.0
2024-01-18 15:30:00,205.94,206.05,205.69,205.69,53281.0,199.6977,199.8044,199.4553,199.4553,53281.0
2024-01-19 09:30:00,206.2,206.2,203.77,205.27,65244.0,199.9499,199.9499,197.5935,199.0481,65244.0
2024-01-19 10:00:00,204.99,204.99,204.44,204.91,12664.0,198.7765,198.7765,198.2432,198.699,12664.0
2024-01-19 10:30:00,204.89,205.13,204.54,204.84,10079.0,198.6796,198.9123,198.3402,198.6311,10079.0
2024-01-19 11:00:00,204.83,204.97,204.6,204.78,13909.0,198.6214,198.7571,198.3984,198.5729,13909.0
2024-01-19 11:30:00,204.75,204.79,204.09,204.2,14849.0,198.5438,198.5826,197.9038,198.0105,14849.0
2024-01-19 12:00:00,204.14,204.34,204.1,204.21,31034.0,197.9523,198.1462,197.9135,198.0202,31034.0
2024-01-19 12:30:00,204.26,204.7,204.07,204.7,18102.0,198.0687,198.4953,197.8844,198.4953,18102.0
2024-01-19 13:00:00,204.7,205.22,204.65,205.16,26309.0,198.4953,198.9996,198.4468,198.9414,26309.0
2024-01-19 13:30:00,205.16,205.44,205.16,205.42,37493.0,198.9414,199.2129,198.9414,199.1935,37493.0
2024-01-19 14:00:00,205.45,205.86,205.39,205.56,19370.0,199.2226,199.6202,199.1644,199.3293,19370.0
2024-01-19 14:30:00,205.65,205.67,204.83,205.0,27300.0,199.4165,199.4359,198.6214,198.7862,27300.0
2024-01-19 15:00:00,205.01,205.01,204.68,204.9,24283.0,198.7959,198.7959,198.4759,198.6893,24283.0
2024-01-19 15:30:00,204.9,205.06,204.68,204.91,105550.0,198.6893,198.8444,198.4759,198.699,105550.0
2024-01-22 09:30:00,205.0,205.28,203.53,204.67,29598.0,198.7862,199.0578,197.3608,198.4662,29598.0
2024-01-22 10:00:00,204.56,205.95,204.56,205.95,53021.0,198.3596,199.7074,198.3596,199.7074,53021.0
2024-01-22 10:30:00,205.96,206.52,205.73,206.45,20016.0,199.7171,200.2602,199.4941,200.1923,20016.0
2024-01-22 11:00:00,206.42,206.44,205.72,205.75,29020.0,200.1632,200.1826,199.4844,199.5135,29020.0
2024-01-22 11:30:00,205.78,206.02,205.59,205.88,27347.0,199.5426,199.7753,199.3584,199.6396,27347.0
2024-01-22 12:00:00,205.83,206.3,205.83,206.27,30230.0,199.5911,200.0468,199.5911,200.0177,30230.0
2024-01-22 12:30:00,206.28,206.7,206.17,206.55,31741.0,200.0274,200.4347,199.9208,200.2893,31741.0
2024-01-22 13:00:00,206.53,206.53,205.88,205.92,39173.0,200.2699,200.2699,199.6396,199.6784,39173.0
2024-01-22 13:30:00,205.95,206.57,205.92,206.44,32571.0,199.7074,200.3086,199.6784,200.1826,32571.0
2024-01-22 14:00:00,206.51,206.96,206.45,206.91,40949.0,200.2505,200.6868,200.1923,200.6383,40949.0
2024-01-22 14:30:00,206.92,206.92,206.36,206.48,49355.0,200.648,200.648,200.105,200.2214,49355.0
2024-01-22 15:00:00,206.51,207.35,206.46,207.33,70014.0,200.2505,201.065,200.202,201.0456,70014.0
2024-01-22 15:30:00,207.34,207.51,206.73,206.84,155054.0,201.0553,201.2202,200.4638,200.5705,155054.0
2024-01-23 09:30:00,207.0,208.51,206.82,207.07,44235.0,200.7256,202.1898,200.5511,200.7935,44235.0
2024-01-23 10:00:00,207.0,208.93,206.92,208.87,28915.0,200.7256,202.5971,200.648,202.5389,28915.0
2024-01-23 10:30:00,208.87,208.87,207.0,207.06,49498.0,202.5389,202.5389,200.7256,200.7838,49498.0
2024-01-23 11:00:00,207.14,207.4,205.68,206.16,82722.0,200.8614,201.1135,199.4456,199.9111,82722.0
2024-01-23 11:30:00,206.31,206.51,205.99,206.08,44746.0,200.0565,200.2505,199.7462,199.8335,44746.0
2024-01-23 12:00:00,206.18,206.38,205.81,205.81,42825.0,199.9305,200.1244,199.5717,199.5717,42825.0
2024-01-23 12:30:00,205.81,205.92,205.58,205.58,21633.0,199.5717,199.6784,199.3487,199.3487,21633.0
2024-01-23 13:00:00,205.66,205.66,204.87,205.1,32603.0,199.4262,199.4262,198.6602,198.8832,32603.0
2024-01-23 13:30:00,205.03,205.51,204.98,205.48,40762.0,198.8153,199.2808,198.7668,199.2517,40762.0
2024-01-23 14:00:00,205.48,205.75,205.1,205.23,78434.0,199.2517,199.5135,198.8832,199.0093,78434.0
2024-01-23 14:30:00,205.26,206.35,205.05,206.13,63083.0,199.0384,200.0953,198.8347,199.882,63083.0
2024-01-23 15:00:00,206.15,206.44,206.1,206.26,71917.0,199.9014,200.1826,199.8529,200.008,71917.0
2024-01-23 15:30:00,206.22,206.26,205.61,206.1,171416.0,199.9693,200.008,199.3777,199.8529,171416.0
2024-01-24 09:30:00,206.2,207.37,205.38,206.22,46626.0,199.9499,201.0844,199.1547,199.9693,46626.0
2024-01-24 10:00:00,206.1,206.46,205.91,206.06,27163.0,199.8529,200.202,199.6687,199.8141,27163.0
2024-01-24 10:30:00,206.17,207.08,205.96,206.55,29287.0,199.9208,200.8032,199.7171,200.2893,29287.0
2024-01-24 11:00:00,206.6,207.02,205.86,206.06,26992.0,200.3377,200.745,199.6202,199.8141,26992.0
2024-01-24 11:30:00,206.06,206.44,206.05,206.11,33150.0,199.8141,200.1826,199.8044,199.8626,33150.0
2024-01-24 12:00:00,206.08,206.15,205.39,205.39,19522.0,199.8335,199.9014,199.1644,199.1644,19522.0
2024-01-24 12:30:00,205.44,205.67,205.34,205.67,9496.0,199.2129,199.4359,199.1159,199.4359,9496.0
2024-01-24 13:00:00,205.56,205.87,205.48,205.52,21318.0,199.3293,199.6299,199.2517,199.2905,21318.0
2024-01-24 13:30:00,205.37,205.61,205.2,205.53,14230.0,199.145,199.3777,198.9802,199.3002,14230.0
2024-01-24 14:00:00,205.56,205.73,205.35,205.35,17247.0,199.3293,199.4941,199.1256,199.1256,17247.0
2024-01-24 14:30:00,205.35,205.52,205.04,205.25,43448.0,199.1256,199.2905,198.825,199.0287,43448.0
2024-01-24 15:00:00,205.24,205.28,204.34,204.53,31626.0,199.019,199.0578,198.1462,198.3305,31626.0
2024-01-24 15:30:00,204.53,204.61,204.04,204.29,107542.0,198.3305,198.4081,197.8553,198.0978,107542.0
2024-01-25 09:30:00,205.1,206.02,203.96,205.48,161109.0,198.8832,199.7753,197.7778,199.2517,161109.0
2024-01-25 10:00:00,205.49,205.8,205.27,205.44,159313.0,199.2614,199.562,199.0481,199.2129,159313.0
2024-01-25 10:30:00,205.39,205.57,203.51,203.51,193207.0,199.1644,199.339,197.3414,197.3414,193207.0
2024-01-25 11:00:00,203.51,204.02,202.96,203.98,63201.0,197.3414,197.8359,196.8081,197.7972,63201.0
2024-01-25 11:30:00,203.98,204.86,203.91,204.67,68802.0,197.7972,198.6505,197.7293,198.4662,68802.0
2024-01-25 12:00:00,204.68,204.71,203.86,204.36,39945.0,198.4759,198.505,197.6808,198.1656,39945.0
2024-01-25 12:30:00,204.3,204.6,204.28,204.52,33359.0,198.1075,198.3984,198.0881,198.3208,33359.0
2024-01-25 13:00:00,204.54,204.91,204.36,204.44,24220.0,198.3402,198.699,198.1656,198.2432,24220.0
2024-01-25 13:30:00,204.52,204.92,204.48,204.88,23678.0,198.3208,198.7087,198.282,198.6699,23678.0
2024-01-25 14:00:00,204.88,204.92,204.2,204.38,58651.0,198.6699,198.7087,198.0105,198.185,58651.0
2024-01-25 14:30:00,204.31,204.42,203.81,204.04,44405.0,198.1172,198.2238,197.6323,197.8553,44405.0
2024-01-25 15:00:00,203.97,204.05,203.56,203.58,79197.0,197.7875,197.865,197.3899,197.4093,79197.0
2024-01-25 15:30:00,203.56,204.78,203.56,204.69,318494.0,197.3899,198.5729,197.3899,198.4856,318494.0
2024-01-26 09:30:00,209.5,211.32,205.78,207.25,256085.0,203.1498,204.9147,199.5426,200.968,256085.0
2024-01-26 10:00:00,207.08,209.42,206.93,208.94,137113.0,200.8032,203.0723,200.6577,202.6068,137113.0
2024-01-26 10:30:00,208.99,211.41,208.6,210.52,138470.0,202.6553,205.0019,202.2771,204.1389,138470.0
2024-01-26 11:00:00,210.61,210.68,209.47,209.76,90065.0,204.2262,204.2941,203.1207,203.402,90065.0
2024-01-26 11:30:00,209.71,210.58,209.45,209.74,48759.0,203.3535,204.1971,203.1014,203.3826,48759.0
2024-01-26 12:00:00,209.7,210.03,209.35,209.9,53174.0,203.3438,203.6638,203.0044,203.5377,53174.0
2024-01-26 12:30:00,209.87,210.08,209.5,209.68,43500.0,203.5086,203.7123,203.1498,203.3244,43500.0
2024-01-26 13:00:00,209.67,209.94,209.23,209.38,51106.0,203.3147,203.5765,202.888,203.0335,51106.0
2024-01-26 13:30:00,209.56,209.57,208.02,208.09,44369.0,203.208,203.2177,201.7147,201.7826,44369.0
2024-01-26 14:00:00,208.12,209.75,208.06,209.07,68219.0,201.8117,203.3923,201.7535,202.7329,68219.0
2024-01-26 14:30:00,209.14,209.62,208.42,209.39,59167.0,202.8007,203.2662,202.1026,203.0432,59167.0
2024-01-26 15:00:00,209.42,209.5,208.25,208.76,52096.0,203.0723,203.1498,201.9377,202.4323,52096.0
2024-01-26 15:30:00,208.75,209.35,208.23,209.19,249668.0,202.4226,203.0044,201.9183,202.8492,249668.0
2024-01-29 09:30:00,210.3,211.72,209.35,209.62,138510.0,203.9256,205.3025,203.0044,203.2662,138510.0
2024-01-29 10:00:00,209.61,211.46,209.42,210.32,51115.0,203.2565,205.0504,203.0723,203.945,51115.0
2024-01-29 10:30:00,210.34,210.55,209.89,210.24,39266.0,203.9644,204.168,203.528,203.8674,39266.0
2024-01-29 11:00:00,210.25,210.55,210.11,210.3,58264.0,203.8771,204.168,203.7413,203.9256,58264.0
2024-01-29 11:30:00,210.35,210.73,210.22,210.47,54541.0,203.9741,204.3426,203.848,204.0904,54541.0
2024-01-29 12:00:00,210.47,210.47,209.19,209.24,30495.0,204.0904,204.0904,202.8492,202.8977,30495.0
2024-01-29 12:30:00,209.17,209.51,209.16,209.32,22306.0,202.8298,203.1595,202.8201,202.9753,22306.0
2024-01-29 13:00:00,209.34,209.62,209.27,209.62,21282.0,202.9947,203.2662,202.9268,203.2662,21282.0
2024-01-29 13:30:00,209.62,209.71,209.1,209.16,18199.0,203.2662,203.3535,202.762,202.8201,18199.0
2024-01-29 14:00:00,209.14,209.41,209.0,209.34,46659.0,202.8007,203.0626,202.665,202.9947,46659.0
2024-01-29 14:30:00,209.39,210.04,209.38,210.04,44937.0,203.0432,203.6735,203.0335,203.6735,44937.0
2024-01-29 15:00:00,210.08,210.54,210.08,210.17,47247.0,203.7123,204.1583,203.7123,203.7995,47247.0
2024-01-29 15:30:00,210.2,210.4,210.0,210.25,237118.0,203.8286,204.0226,203.6347,203.8771,237118.0
2024-01-30 09:30:00,210.34,211.38,209.66,210.81,50989.0,203.9644,204.9729,203.305,204.4201,50989.0
2024-01-30 10:00:00,210.75,210.92,210.22,210.42,138852.0,204.3619,204.5268,203.848,204.042,138852.0
2024-01-30 10:30:00,210.43,211.72,210.27,211.4,49677.0,204.0516,205.3025,203.8965,204.9922,49677.0
2024-01-30 11:00:00,211.42,211.44,210.83,211.17,29915.0,205.0116,205.031,204.4395,204.7692,29915.0
2024-01-30 11:30:00,211.14,211.2,210.83,210.97,53565.0,204.7401,204.7983,204.4395,204.5753,53565.0
2024-01-30 12:00:00,210.96,211.15,210.46,210.53,21150.0,204.5656,204.7498,204.0807,204.1486,21150.0
2024-01-30 12:30:00,210.39,210.53,209.85,209.92,18354.0,204.0129,204.1486,203.4892,203.5571,18354.0
2024-01-30 13:00:00,209.89,210.04,209.83,209.9,14885.0,203.528,203.6735,203.4698,203.5377,14885.0
2024-01-30 13:30:00,209.92,210.21,209.77,209.98,34068.0,203.5571,203.8383,203.4117,203.6153,34068.0
2024-01-30 14:00:00,209.97,210.43,209.97,210.42,64665.0,203.6056,204.0516,203.6056,204.042,64665.0
2024-01-30 14:30:00,210.49,211.2,210.45,211.15,39174.0,204.1098,204.7983,204.071,204.7498,39174.0
2024-01-30 15:00:00,211.16,211.23,210.35,210.43,80255.0,204.7595,204.8274,203.9741,204.0516,80255.0
2024-01-30 15:30:00,210.42,210.78,210.41,210.76,184677.0,204.042,204.391,204.0323,204.3716,184677.0
2024-01-31 09:30:00,210.79,211.36,209.31,209.64,30178.0,204.4007,204.9535,202.9656,203.2856,30178.0
2024-01-31 10:00:00,209.62,210.86,209.45,210.66,37674.0,203.2662,204.4686,203.1014,204.2747,37674.0
2024-01-31 10:30:00,210.6,211.17,210.54,210.71,80564.0,204.2165,204.7692,204.1583,204.3232,80564.0
2024-01-31 11:00:00,210.63,210.86,210.54,210.74,61178.0,204.2456,204.4686,204.1583,204.3523,61178.0
2024-01-31 11:30:00,210.78,211.13,210.44,210.6,113929.0,204.391,204.7304,204.0613,204.2165,113929.0
2024-01-31 12:00:00,210.63,211.22,210.5,210.92,76795.0,204.2456,204.8177,204.1195,204.5268,76795.0
2024-01-31 12:30:00,210.93,211.4,210.72,211.4,34989.0,204.5365,204.9922,204.3329,204.9922,34989.0
2024-01-31 13:00:00,211.3,211.3,210.36,210.52,16538.0,204.8953,204.8953,203.9838,204.1389,16538.0
2024-01-31 13:30:00,210.5,210.65,210.07,210.07,14311.0,204.1195,204.265,203.7026,203.7026,14311.0
2024-01-31 14:00:00,210.19,210.19,209.45,210.01,24229.0,203.8189,203.8189,203.1014,203.6444,24229.0
2024-01-31 14:30:00,210.03,210.47,209.04,209.04,45863.0,203.6638,204.0904,202.7038,202.7038,45863.0
2024-01-31 15:00:00,209.01,209.22,208.45,208.89,37503.0,202.6747,202.8783,202.1317,202.5583,37503.0
2024-01-31 15:30:00,208.89,209.0,208.1,208.34,211521.0,202.5583,202.665,201.7923,202.025,211521.0
2024-02-01 09:30:00,209.0,209.0,207.12,208.32,35122.0,202.665,202.665,200.842,202.0056,35122.0
2024-02-01 10:00:00,208.45,208.72,207.6,208.72,53117.0,202.1317,202.3935,201.3074,202.3935,53117.0
2024-02-01 10:30:00,208.72,209.18,207.99,208.08,40363.0,202.3935,202.8395,201.6856,201.7729,40363.0
2024-02-01 11:00:00,207.97,208.51,207.59,208.49,47334.0,201.6662,202.1898,201.2977,202.1705,47334.0
2024-02-01 11:30:00,208.54,209.33,208.53,209.33,32732.0,202.2189,202.985,202.2092,202.985,32732.0
2024-02-01 12:00:00,209.37,210.0,209.17,209.5,36222.0,203.0238,203.6347,202.8298,203.1498,36222.0
2024-02-01 12:30:00,209.43,209.77,208.64,208.8,24592.0,203.082,203.4117,202.3159,202.4711,24592.0
2024-02-01 13:00:00,208.84,209.39,208.5,208.93,29787.0,202.5098,203.0432,202.1801,202.5971,29787.0
2024-02-01 13:30:00,208.85,209.35,208.79,208.86,47301.0,202.5195,203.0044,202.4614,202.5292,47301.0
2024-02-01 14:00:00,208.92,209.45,208.88,209.25,32540.0,202.5874,203.1014,202.5486,202.9074,32540.0
2024-02-01 14:30:00,209.22,209.86,209.09,209.79,80853.0,202.8783,203.4989,202.7523,203.431,80853.0
2024-02-01 15:00:00,209.86,210.18,209.5,209.98,142066.0,203.4989,203.8092,203.1498,203.6153,142066.0
2024-02-01 15:30:00,209.94,210.18,209.25,209.48,217723.0,203.5765,203.8092,202.9074,203.1304,217723.0
2024-02-02 09:30:00,208.27,208.66,206.2,207.75,40129.0,201.9571,202.3353,199.9499,201.4529,40129.0
2024-02-02 10:00:00,207.71,207.95,206.9,207.27,32024.0,201.4141,201.6468,200.6286,200.9874,32024.0
2024-02-02 10:30:00,207.22,207.95,206.81,207.88,47966.0,200.9389,201.6468,200.5414,201.5789,47966.0
2024-02-02 11:00:00,207.85,208.04,207.3,207.58,26028.0,201.5499,201.7341,201.0165,201.288,26028.0
2024-02-02 11:30:00,207.67,208.26,207.47,207.51,29543.0,201.3753,201.9474,201.1814,201.2202,29543.0
2024-02-02 12:00:00,207.58,207.88,207.27,207.5,22765.0,201.288,201.5789,200.9874,201.2105,22765.0
2024-02-02 12:30:00,207.45,207.68,206.93,207.52,27074.0,201.162,201.385,200.6577,201.2299,27074.0
2024-02-02 13:00:00,207.52,207.72,207.15,207.21,22646.0,201.2299,201.4238,200.8711,200.9293,22646.0
2024-02-02 13:30:00,207.2,207.55,207.18,207.39,15940.0,200.9196,201.2589,200.9002,201.1038,15940.0
2024-02-02 14:00:00,207.44,207.98,207.32,207.72,41260.0,201.1523,201.6759,201.0359,201.4238,41260.0
2024-02-02 14:30:00,207.83,208.28,207.58,208.26,68063.0,201.5305,201.9668,201.288,201.9474,68063.0
2024-02-02 15:00:00,208.26,208.63,208.25,208.38,61999.0,201.9474,202.3062,201.9377,202.0638,61999.0
2024-02-02 15:30:00,208.37,208.71,206.88,206.89,153805.0,202.0541,202.3838,200.6093,200.6189,153805.0
2024-02-05 09:30:00,206.0,206.0,203.55,204.14,40872.0,199.7559,199.7559,197.3802,197.9523,40872.0
2024-02-05 10:00:00,204.19,204.46,203.51,203.66,19156.0,198.0008,198.2626,197.3414,197.4869,19156.0
2024-02-05 10:30:00,203.71,204.49,203.71,204.43,21991.0,197.5353,198.2917,197.5353,198.2335,21991.0
2024-02-05 11:00:00,204.44,205.17,204.37,205.03,19858.0,198.2432,198.9511,198.1753,198.8153,19858.0
2024-02-05 11:30:00,205.21,205.21,204.51,204.63,12857.0,198.9899,198.9899,198.3111,198.4275,12857.0
2024-02-05 12:00:00,204.7,205.08,204.5,204.94,10666.0,198.4953,198.8638,198.3014,198.7281,10666.0
2024-02-05 12:30:00,205.11,205.24,204.91,205.13,12620.0,198.8929,199.019,198.699,198.9123,12620.0
2024-02-05 13:00:00,205.14,205.72,205.03,205.47,18870.0,198.922,199.4844,198.8153,199.242,18870.0
2024-02-05 13:30:00,205.47,206.48,205.44,206.47,32872.0,199.242,200.2214,199.2129,200.2117,32872.0
2024-02-05 14:00:00,206.49,206.78,206.22,206.66,15073.0,200.2311,200.5123,199.9693,200.3959,15073.0
2024-02-05 14:30:00,206.66,207.1,206.61,207.03,30325.0,200.3959,200.8226,200.3474,200.7547,30325.0
2024-02-05 15:00:00,206.97,207.54,206.58,207.5,49116.0,200.6965,201.2492,200.3183,201.2105,49116.0
2024-02-05 15:30:00,207.5,207.69,207.09,207.13,166763.0,201.2105,201.3947,200.8129,200.8517,166763.0
2024-02-06 09:30:00,206.99,207.12,205.22,205.32,39917.0,200.7159,200.842,198.9996,199.0965,39917.0
2024-02-06 10:00:00,205.28,206.74,205.22,206.44,42396.0,199.0578,200.4735,198.9996,200.1826,42396.0
2024-02-06 10:30:00,206.3,206.62,205.89,206.1,15988.0,200.0468,200.3571,199.6493,199.8529,15988.0
2024-02-06 11:00:00,206.16,206.26,205.69,206.0,32485.0,199.9111,200.008,199.4553,199.7559,32485.0
2024-02-06 11:30:00,205.83,206.23,205.74,206.17,36015.0,199.5911,199.979,199.5038,199.9208,36015.0
2024-02-06 12:00:00,206.12,207.25,206.01,207.14,37550.0,199.8723,200.968,199.7656,200.8614,37550.0
2024-02-06 12:30:00,207.19,207.46,206.94,207.08,28652.0,200.9099,201.1717,200.6674,200.8032,28652.0
2024-02-06 13:00:00,207.06,207.3,206.91,207.0,43334.0,200.7838,201.0165,200.6383,200.7256,43334.0
2024-02-06 13:30:00,207.04,207.57,206.96,207.47,18467.0,200.7644,201.2783,200.6868,201.1814,18467.0
2024-02-06 14:00:00,207.5,207.54,206.95,206.97,13481.0,201.2105,201.2492,200.6771,200.6965,13481.0
2024-02-06 14:30:00,207.02,207.06,206.54,206.76,36178.0,200.745,200.7838,200.2796,200.4929,36178.0
2024-02-06 15:00:00,206.77,207.2,206.69,207.08,42844.0,200.5026,200.9196,200.425,200.8032,42844.0
2024-02-06 15:30:00,207.07,207.76,206.9,207.71,294648.0,200.7935,201.4626,200.6286,201.4141,294648.0
2024-02-07 09:30:00,208.46,208.86,207.99,208.0,13558.0,202.1414,202.5292,201.6856,201.6953,13558.0
2024-02-07 10:00:00,207.92,208.02,207.2,207.75,22056.0,201.6177,201.7147,200.9196,201.4529,22056.0
2024-02-07 10:30:00,207.78,208.5,207.63,208.07,38596.0,201.482,202.1801,201.3365,201.7632,38596.0
2024-02-07 11:00:00,208.03,208.12,207.24,207.26,16391.0,201.7244,201.8117,200.9583,200.9777,16391.0
2024-02-07 11:30:00,207.32,207.8,207.24,207.69,25495.0,201.0359,201.5014,200.9583,201.3947,25495.0
2024-02-07 12:00:00,207.76,208.37,207.71,208.37,10418.0,201.4626,202.0541,201.4141,202.0541,10418.0
2024-02-07 12:30:00,208.3,209.03,208.3,209.01,18229.0,201.9862,202.6941,201.9862,202.6747,18229.0
2024-02-07 13:00:00,208.95,209.52,208.84,209.44,14345.0,202.6165,203.1692,202.5098,203.0917,14345.0
2024-02-07 13:30:00,209.48,209.59,208.92,209.13,17620.0,203.1304,203.2371,202.5874,202.7911,17620.0
2024-02-07 14:00:00,209.1,209.61,209.09,209.5,20408.0,202.762,203.2565,202.7523,203.1498,20408.0
2024-02-07 14:30:00,209.45,209.82,208.97,209.76,29377.0,203.1014,203.4601,202.6359,203.402,29377.0
2024-02-07 15:00:00,209.75,209.89,209.36,209.51,29803.0,203.3923,203.528,203.0141,203.1595,29803.0
2024-02-07 15:30:00,209.47,209.58,209.03,209.56,88873.0,203.1207,203.2274,202.6941,203.208,88873.0
2024-02-08 09:30:00,209.27,209.5,208.61,208.61,15458.0,202.9268,203.1498,202.2868,202.2868,15458.0
2024-02-08 10:00:00,208.38,208.56,207.71,207.83,42839.0,202.0638,202.2383,201.4141,201.5305,42839.0
2024-02-08 10:30:00,207.76,207.81,206.84,207.03,44073.0,201.4626,201.5111,200.5705,200.7547,44073.0
2024-02-08 11:00:00,207.09,207.77,206.49,207.71,64699.0,200.8129,201.4723,200.2311,201.4141,64699.0
2024-02-08 11:30:00,207.75,208.04,207.58,207.62,34963.0,201.4529,201.7341,201.288,201.3268,34963.0
2024-02-08 12:00:00,207.57,208.45,207.51,208.36,17417.0,201.2783,202.1317,201.2202,202.0444,17417.0
2024-02-08 12:30:00,208.33,208.7,208.33,208.37,15767.0,202.0153,202.3741,202.0153,202.0541,15767.0
2024-02-08 13:00:00,208.36,208.36,207.5,207.51,32904.0,202.0444,202.0444,201.2105,201.2202,32904.0
2024-02-08 13:30:00,207.53,208.87,207.52,208.85,23070.0,201.2396,202.5389,201.2299,202.5195,23070.0
2024-02-08 14:00:00,208.91,209.46,208.88,209.38,19642.0,202.5777,203.1111,202.5486,203.0335,19642.0
2024-02-08 14:30:00,209.38,209.82,209.24,209.67,20753.0,203.0335,203.4601,202.8977,203.3147,20753.0
2024-02-08 15:00:00,209.64,209.67,208.81,209.07,30324.0,203.2856,203.3147,202.4808,202.7329,30324.0
2024-02-08 15:30:00,209.1,209.32,208.51,209.24,99889.0,202.762,202.9753,202.1898,202.8977,99889.0
2024-02-09 09:30:00,209.84,209.84,208.35,209.05,19198.0,203.4795,203.4795,202.0347,202.7135,19198.0
2024-02-09 10:00:00,209.0,209.77,208.77,209.12,13871.0,202.665,203.4117,202.442,202.7814,13871.0
2024-02-09 10:30:00,209.3,209.31,208.76,208.99,8844.0,202.9559,202.9656,202.4323,202.6553,8844.0
2024-02-09 11:00:00,208.79,208.9,208.56,208.68,7626.0,202.4614,202.568,202.2383,202.3547,7626.0
2024-02-09 11:30:00,208.63,208.69,207.87,208.21,10427.0,202.3062,202.3644,201.5692,201.8989,10427.0
2024-02-09 12:00:00,208.23,208.94,208.19,208.94,12363.0,201.9183,202.6068,201.8795,202.6068,12363.0
2024-02-09 12:30:00,208.88,208.95,208.53,208.95,11580.0,202.5486,202.6165,202.2092,202.6165,11580.0
2024-02-09 13:00:00,208.93,209.35,208.88,209.25,7331.0,202.5971,203.0044,202.5486,202.9074,7331.0
2024-02-09 13:30:00,209.3,209.3,209.03,209.26,7927.0,202.9559,202.9559,202.6941,202.9171,7927.0
2024-02-09 14:00:00,209.18,209.55,209.15,209.53,10611.0,202.8395,203.1983,202.8104,203.1789,10611.0
2024-02-09 14:30:00,209.62,209.72,209.57,209.62,11770.0,203.2662,203.3632,203.2177,203.2662,11770.0
2024-02-09 15:00:00,209.6,210.11,209.56,209.97,25153.0,203.2468,203.7413,203.208,203.6056,25153.0
2024-02-09 15:30:00,209.99,209.99,209.42,209.83,72364.0,203.625,203.625,203.0723,203.4698,72364.0
2024-02-12 09:30:00,209.84,210.88,209.66,210.67,27259.0,203.4795,204.488,203.305,204.2844,27259.0
2024-02-12 10:00:00,210.74,211.05,210.07,210.47,19989.0,204.3523,204.6529,203.7026,204.0904,19989.0
2024-02-12 10:30:00,210.53,210.65,209.93,210.18,15522.0,204.1486,204.265,203.5668,203.8092,15522.0
2024-02-12 11:00:00,210.19,210.87,210.09,210.84,20641.0,203.8189,204.4783,203.722,204.4492,20641.0
2024-02-12 11:30:00,210.85,211.42,210.8,211.42,22746.0,204.4589,205.0116,204.4104,205.0116,22746.0
2024-02-12 12:00:00,211.49,212.08,211.4,211.86,35069.0,205.0795,205.6516,204.9922,205.4383,35069.0
2024-02-12 12:30:00,211.86,211.88,211.47,211.66,16736.0,205.4383,205.4577,205.0601,205.2444,16736.0
2024-02-12 13:00:00,211.67,211.95,211.52,211.74,20282.0,205.2541,205.5256,205.1086,205.3219,20282.0
2024-02-12 13:30:00,211.8,212.17,211.75,211.8,19623.0,205.3801,205.7389,205.3316,205.3801,19623.0
2024-02-12 14:00:00,211.74,212.2,211.66,212.2,24596.0,205.3219,205.768,205.2444,205.768,24596.0
2024-02-12 14:30:00,212.17,212.27,211.96,212.04,25604.0,205.7389,205.8359,205.5353,205.6128,25604.0
2024-02-12 15:00:00,212.15,212.23,211.91,211.94,32355.0,205.7195,205.7971,205.4868,205.5159,32355.0
2024-02-12 15:30:00,211.99,212.04,211.2,211.27,144173.0,205.5644,205.6128,204.7983,204.8662,144173.0
2024-02-13 09:30:00,211.26,212.61,209.84,209.86,32443.0,204.8565,206.1656,203.4795,203.4989,32443.0
2024-02-13 10:00:00,209.74,209.86,207.64,207.87,23995.0,203.3826,203.4989,201.3462,201.5692,23995.0
2024-02-13 10:30:00,207.78,207.99,207.01,207.21,35090.0,201.482,201.6856,200.7353,200.9293,35090.0
2024-02-13 11:00:00,207.14,208.02,206.93,207.98,19341.0,200.8614,201.7147,200.6577,201.6759,19341.0
2024-02-13 11:30:00,208.05,208.94,208.05,208.85,19222.0,201.7438,202.6068,201.7438,202.5195,19222.0
2024-02-13 12:00:00,208.93,209.02,208.73,208.74,6470.0,202.5971,202.6844,202.4032,202.4129,6470.0
2024-02-13 12:30:00,208.74,208.74,208.33,208.5,13152.0,202.4129,202.4129,202.0153,202.1801,13152.0
2024-02-13 13:00:00,208.53,208.61,207.51,207.77,32987.0,202.2092,202.2868,201.2202,201.4723,32987.0
2024-02-13 13:30:00,207.66,207.66,206.88,207.0,7542.0,201.3656,201.3656,200.6093,200.7256,7542.0
2024-02-13 14:00:00,206.94,206.94,206.21,206.63,16564.0,200.6674,200.6674,199.9596,200.3668,16564.0
2024-02-13 14:30:00,206.58,206.67,205.9,206.01,18059.0,200.3183,200.4056,199.659,199.7656,18059.0
2024-02-13 15:00:00,206.03,206.67,205.73,206.67,28582.0,199.785,200.4056,199.4941,200.4056,28582.0
2024-02-13 15:30:00,206.59,208.06,206.58,208.06,105024.0,200.328,201.7535,200.3183,201.7535,105024.0
2024-02-14 09:30:00,208.99,209.39,208.49,209.23,14828.0,202.6553,203.0432,202.1705,202.888,14828.0
2024-02-14 10:00:00,209.08,209.68,208.61,209.51,13291.0,202.7426,203.3244,202.2868,203.1595,13291.0
2024-02-14 10:30:00,209.54,209.7,209.2,209.21,10443.0,203.1886,203.3438,202.8589,202.8686,10443.0
2024-02-14 11:00:00,209.2,209.72,208.87,209.68,16168.0,202.8589,203.3632,202.5389,203.3244,16168.0
2024-02-14 11:30:00,209.62,209.75,208.87,208.95,15018.0,203.2662,203.3923,202.5389,202.6165,15018.0
2024-02-14 12:00:00,209.06,209.72,208.71,209.63,19356.0,202.7232,203.3632,202.3838,203.2759,19356.0
2024-02-14 12:30:00,209.55,209.56,209.05,209.4,13745.0,203.1983,203.208,202.7135,203.0529,13745.0
2024-02-14 13:00:00,209.5,209.73,208.09,208.68,30749.0,203.1498,203.3729,201.7826,202.3547,30749.0
2024-02-14 13:30:00,208.96,209.48,208.76,209.11,20233.0,202.6262,203.1304,202.4323,202.7717,20233.0
2024-02-14 14:00:00,209.15,209.19,208.25,209.12,29274.0,202.8104,202.8492,201.9377,202.7814,29274.0
2024-02-14 14:30:00,209.12,209.61,208.92,209.18,27023.0,202.7814,203.2565,202.5874,202.8395,27023.0
2024-02-14 15:00:00,209.18,210.1,209.13,210.06,27451.0,202.8395,203.7317,202.7911,203.6929,27451.0
2024-02-14 15:30:00,210.09,210.22,209.56,210.17,120674.0,203.722,203.848,203.208,203.7995,120674.0
2024-02-15 09:30:00,210.62,212.11,210.62,211.91,21580.0,204.2359,205.6807,204.2359,205.4868,21580.0
2024-02-15 10:00:00,212.19,212.52,211.71,212.25,21000.0,205.7583,206.0783,205.2929,205.8165,21000.0
2024-02-15 10:30:00,212.18,212.18,210.63,210.93,18965.0,205.7486,205.7486,204.2456,204.5365,18965.0
2024-02-15 11:00:00,210.89,211.32,210.85,211.07,18502.0,204.4977,204.9147,204.4589,204.6722,18502.0
2024-02-15 11:30:00,211.01,211.38,210.61,210.63,9521.0,204.6141,204.9729,204.2262,204.2456,9521.0
2024-02-15 12:00:00,210.59,210.92,210.1,210.25,11600.0,204.2068,204.5268,203.7317,203.8771,11600.0
2024-02-15 12:30:00,210.18,210.61,210.01,210.49,7725.0,203.8092,204.2262,203.6444,204.1098,7725.0
2024-02-15 13:00:00,210.39,210.83,210.16,210.71,12498.0,204.0129,204.4395,203.7898,204.3232,12498.0
2024-02-15 13:30:00,210.76,211.12,210.51,211.06,21143.0,204.3716,204.7207,204.1292,204.6626,21143.0
2024-02-15 14:00:00,211.03,211.21,210.93,211.11,9178.0,204.6335,204.808,204.5365,204.711,9178.0
2024-02-15 14:30:00,211.17,211.51,211.12,211.43,8251.0,204.7692,205.0989,204.7207,205.0213,8251.0
2024-02-15 15:00:00,211.41,211.5,210.95,211.42,13335.0,205.0019,205.0892,204.5559,205.0116,13335.0
2024-02-15 15:30:00,211.33,211.7,211.25,211.28,67336.0,204.9244,205.2832,204.8468,204.8759,67336.0
2024-02-16 09:30:00,211.05,211.73,209.96,211.27,34525.0,204.6529,205.3122,203.5959,204.8662,34525.0
2024-02-16 10:00:00,211.06,211.36,210.36,210.89,18394.0,204.6626,204.9535,203.9838,204.4977,18394.0
2024-02-16 10:30:00,210.74,211.1,210.43,210.56,7908.0,204.3523,204.7013,204.0516,204.1777,7908.0
2024-02-16 11:00:00,210.49,210.55,210.01,210.2,14083.0,204.1098,204.168,203.6444,203.8286,14083.0
2024-02-16 11:30:00,210.31,210.87,210.07,210.67,8724.0,203.9353,204.4783,203.7026,204.2844,8724.0
2024-02-16 12:00:00,210.71,211.44,210.64,211.38,18734.0,204.3232,205.031,204.2553,204.9729,18734.0
2024-02-16 12:30:00,211.42,211.61,211.33,211.52,17348.0,205.0116,205.1959,204.9244,205.1086,17348.0
2024-02-16 13:00:00,211.47,211.87,211.2,211.85,28339.0,205.0601,205.448,204.7983,205.4286,28339.0
2024-02-16 13:30:00,211.81,212.0,211.62,211.86,18791.0,205.3898,205.5741,205.2056,205.4383,18791.0
2024-02-16 14:00:00,211.86,211.94,211.72,211.82,12598.0,205.4383,205.5159,205.3025,205.3995,12598.0
2024-02-16 14:30:00,211.8,211.8,210.97,211.07,10481.0,205.3801,205.3801,204.5753,204.6722,10481.0
2024-02-16 15:00:00,211.18,211.5,211.0,211.41,28759.0,204.7789,205.0892,204.6044,205.0019,28759.0
2024-02-16 15:30:00,211.41,211.99,211.33,211.98,127482.0,205.0019,205.5644,204.9244,205.5547,127482.0
2024-02-20 09:30:00,212.65,214.33,212.65,214.04,82246.0,206.2044,207.8334,206.2044,207.5522,82246.0
2024-02-20 10:00:00,214.0,215.34,213.65,215.08,74851.0,207.5134,208.8128,207.174,208.5607,74851.0
2024-02-20 10:30:00,215.18,215.23,213.83,214.19,55904.0,208.6577,208.7062,207.3486,207.6977,55904.0
2024-02-20 11:00:00,214.26,214.88,213.98,214.7,54954.0,207.7656,208.3668,207.494,208.1922,54954.0
2024-02-20 11:30:00,214.68,214.72,214.07,214.37,42183.0,208.1728,208.2116,207.5813,207.8722,42183.0
2024-02-20 12:00:00,214.37,214.42,213.52,213.65,17522.0,207.8722,207.9207,207.048,207.174,17522.0
2024-02-20 12:30:00,213.51,213.91,212.62,213.19,41994.0,207.0383,207.4262,206.1753,206.728,41994.0
2024-02-20 13:00:00,213.06,213.26,212.5,212.61,33033.0,206.6019,206.7959,206.0589,206.1656,33033.0
2024-02-20 13:30:00,212.68,212.85,212.4,212.67,15525.0,206.2334,206.3983,205.9619,206.2238,15525.0
2024-02-20 14:00:00,212.68,213.15,212.65,213.15,17224.0,206.2334,206.6892,206.2044,206.6892,17224.0
2024-02-20 14:30:00,213.06,213.21,212.67,213.06,18113.0,206.6019,206.7474,206.2238,206.6019,18113.0
2024-02-20 15:00:00,213.05,213.05,212.22,212.33,22023.0,206.5922,206.5922,205.7874,205.8941,22023.0
2024-02-20 15:30:00,212.37,212.41,211.28,211.87,105703.0,205.9328,205.9716,204.8759,205.448,105703.0
2024-02-21 09:30:00,212.0,212.37,211.35,211.45,35862.0,205.5741,205.9328,204.9438,205.0407,35862.0
2024-02-21 10:00:00,211.41,212.93,211.39,212.3,53858.0,205.0019,206.4759,204.9826,205.865,53858.0
2024-02-21 10:30:00,212.18,212.48,211.91,211.91,35607.0,205.7486,206.0395,205.4868,205.4868,35607.0
2024-02-21 11:00:00,211.92,212.72,211.92,212.61,20423.0,205.4965,206.2722,205.4965,206.1656,20423.0
2024-02-21 11:30:00,212.6,213.13,212.5,212.89,28702.0,206.1559,206.6698,206.0589,206.4371,28702.0
2024-02-21 12:00:00,212.84,213.28,212.54,212.54,25455.0,206.3886,206.8153,206.0977,206.0977,25455.0
2024-02-21 12:30:00,212.58,212.79,212.3,212.67,18932.0,206.1365,206.3401,205.865,206.2238,18932.0
2024-02-21 13:00:00,212.7,212.86,212.39,212.86,24944.0,206.2528,206.408,205.9522,206.408,24944.0
2024-02-21 13:30:00,212.86,213.44,212.81,213.15,16894.0,206.408,206.9704,206.3595,206.6892,16894.0
2024-02-21 14:00:00,213.19,213.32,212.82,213.23,25204.0,206.728,206.854,206.3692,206.7668,25204.0
2024-02-21 14:30:00,213.23,213.31,212.82,213.24,15367.0,206.7668,206.8444,206.3692,206.7765,15367.0
2024-02-21 15:00:00,213.24,213.24,212.46,212.54,27769.0,206.7765,206.7765,206.0201,206.0977,27769.0
2024-02-21 15:30:00,212.58,213.85,212.46,213.81,92294.0,206.1365,207.368,206.0201,207.3292,92294.0
2024-02-22 09:30:00,213.22,213.22,211.36,212.07,42070.0,206.7571,206.7571,204.9535,205.6419,42070.0
2024-02-22 10:00:00,212.2,212.52,211.67,211.76,8864.0,205.768,206.0783,205.2541,205.3413,8864.0
2024-02-22 10:30:00,211.75,212.08,211.19,212.08,22811.0,205.3316,205.6516,204.7886,205.6516,22811.0
2024-02-22 11:00:00,212.2,212.33,211.69,212.18,10382.0,205.768,205.8941,205.2735,205.7486,10382.0
2024-02-22 11:30:00,212.21,212.93,212.12,212.46,32720.0,205.7777,206.4759,205.6904,206.0201,32720.0
2024-02-22 12:00:00,212.47,212.89,212.45,212.8,14118.0,206.0298,206.4371,206.0104,206.3498,14118.0
2024-02-22 12:30:00,212.84,213.28,212.72,213.13,11285.0,206.3886,206.8153,206.2722,206.6698,11285.0
2024-02-22 13:00:00,212.98,213.0,212.55,212.89,32675.0,206.5244,206.5437,206.1074,206.4371,32675.0
2024-02-22 13:30:00,212.9,212.98,212.51,212.6,19692.0,206.4468,206.5244,206.0686,206.1559,19692.0
2024-02-22 14:00:00,212.61,213.19,212.61,213.05,29924.0,206.1656,206.728,206.1656,206.5922,29924.0
2024-02-22 14:30:00,213.06,213.12,211.86,211.97,42323.0,206.6019,206.6601,205.4383,205.545,42323.0
2024-02-22 15:00:00,212.03,213.1,211.95,213.0,44905.0,205.6032,206.6407,205.5256,206.5437,44905.0
2024-02-22 15:30:00,213.03,213.66,212.63,213.42,82912.0,206.5728,207.1837,206.185,206.951,82912.0
2024-02-23 09:30:00,214.0,215.61,213.25,215.51,44107.0,207.5134,209.0746,206.7862,208.9777,44107.0
2024-02-23 10:00:00,215.5,216.17,215.05,215.7,47935.0,208.968,209.6177,208.5316,209.1619,47935.0
2024-02-23 10:30:00,215.49,215.77,214.09,215.69,102251.0,208.9583,209.2298,207.6007,209.1522,102251.0
2024-02-23 11:00:00,215.69,215.75,214.95,215.53,32188.0,209.1522,209.2104,208.4346,208.9971,32188.0
2024-02-23 11:30:00,215.53,215.93,215.21,215.21,52006.0,208.9971,209.3849,208.6868,208.6868,52006.0
2024-02-23 12:00:00,215.22,215.7,215.14,215.46,105939.0,208.6965,209.1619,208.6189,208.9292,105939.0
2024-02-23 12:30:00,215.4,215.71,215.24,215.29,23619.0,208.871,209.1716,208.7159,208.7643,23619.0
2024-02-23 13:00:00,215.18,215.18,214.78,215.01,32174.0,208.6577,208.6577,208.2698,208.4928,32174.0
2024-02-23 13:30:00,215.01,215.06,214.58,214.58,17663.0,208.4928,208.5413,208.0759,208.0759,17663.0
2024-02-23 14:00:00,214.65,215.3,214.62,214.92,28386.0,208.1437,208.774,208.1146,208.4056,28386.0
2024-02-23 14:30:00,214.87,215.13,214.82,215.13,18671.0,208.3571,208.6092,208.3086,208.6092,18671.0
2024-02-23 15:00:00,215.16,215.27,214.97,215.09,37597.0,208.6383,208.7449,208.454,208.5704,37597.0
2024-02-23 15:30:00,215.09,215.09,214.41,214.44,87676.0,208.5704,208.5704,207.911,207.9401,87676.0
2024-02-26 09:30:00,214.45,214.72,213.46,214.58,30566.0,207.9498,208.2116,206.9898,208.0759,30566.0
2024-02-26 10:00:00,214.64,214.65,213.33,213.46,22657.0,208.134,208.1437,206.8637,206.9898,22657.0
2024-02-26 10:30:00,213.43,213.63,212.31,212.46,16059.0,206.9607,207.1547,205.8747,206.0201,16059.0
2024-02-26 11:00:00,212.49,213.43,212.4,213.37,18578.0,206.0492,206.9607,205.9619,206.9025,18578.0
2024-02-26 11:30:00,213.31,213.59,213.13,213.26,30424.0,206.8444,207.1159,206.6698,206.7959,30424.0
2024-02-26 12:00:00,213.23,213.24,212.88,212.88,25463.0,206.7668,206.7765,206.4274,206.4274,25463.0
2024-02-26 12:30:00,212.93,212.93,212.19,212.78,36488.0,206.4759,206.4759,205.7583,206.3304,36488.0
2024-02-26 13:00:00,212.79,212.87,211.7,211.71,23627.0,206.3401,206.4177,205.2832,205.2929,23627.0
2024-02-26 13:30:00,211.67,211.83,211.48,211.67,21603.0,205.2541,205.4092,205.0698,205.2541,21603.0
2024-02-26 14:00:00,211.72,211.81,211.35,211.67,21850.0,205.3025,205.3898,204.9438,205.2541,21850.0
2024-02-26 14:30:00,211.68,212.66,211.68,212.55,23020.0,205.2638,206.2141,205.2638,206.1074,23020.0
2024-02-26 15:00:00,212.61,213.05,212.46,212.62,33172.0,206.1656,206.5922,206.0201,206.1753,33172.0
2024-02-26 15:30:00,212.61,212.74,211.72,211.72,101717.0,206.1656,206.2916,205.3025,205.3025,101717.0
2024-02-27 09:30:00,211.47,212.28,210.14,210.42,42140.0,205.0601,205.8456,203.7704,204.042,42140.0
2024-02-27 10:00:00,210.35,210.82,210.15,210.44,36730.0,203.9741,204.4298,203.7801,204.0613,36730.0
2024-02-27 10:30:00,210.43,210.75,209.59,210.6,59207.0,204.0516,204.3619,203.2371,204.2165,59207.0
2024-02-27 11:00:00,210.66,211.31,210.58,211.31,22150.0,204.2747,204.905,204.1971,204.905,22150.0
2024-02-27 11:30:00,211.3,211.31,210.9,211.0,21920.0,204.8953,204.905,204.5074,204.6044,21920.0
2024-02-27 12:00:00,210.94,210.98,210.69,210.93,11049.0,204.5462,204.585,204.3038,204.5365,11049.0
2024-02-27 12:30:00,210.98,211.61,210.9,211.34,14766.0,204.585,205.1959,204.5074,204.9341,14766.0
2024-02-27 13:00:00,211.47,211.68,211.32,211.35,22386.0,205.0601,205.2638,204.9147,204.9438,22386.0
2024-02-27 13:30:00,211.28,211.34,210.79,210.95,13896.0,204.8759,204.9341,204.4007,204.5559,13896.0
2024-02-27 14:00:00,210.95,211.46,210.84,211.24,26412.0,204.5559,205.0504,204.4492,204.8371,26412.0
2024-02-27 14:30:00,211.15,211.26,210.65,211.0,19279.0,204.7498,204.8565,204.265,204.6044,19279.0
2024-02-27 15:00:00,211.0,211.54,211.0,211.37,30852.0,204.6044,205.128,204.6044,204.9632,30852.0
2024-02-27 15:30:00,211.35,211.96,211.2,211.71,95142.0,204.9438,205.5353,204.7983,205.2929,95142.0
2024-02-28 09:30:00,211.57,212.26,210.6,212.06,28973.0,205.1571,205.8262,204.2165,205.6322,28973.0
2024-02-28 10:00:00,212.13,212.58,211.96,212.47,19283.0,205.7001,206.1365,205.5353,206.0298,19283.0
2024-02-28 10:30:00,212.43,213.6,212.42,213.6,27768.0,205.991,207.1256,205.9813,207.1256,27768.0
2024-02-28 11:00:00,213.54,213.54,212.98,213.16,21889.0,207.0674,207.0674,206.5244,206.6989,21889.0
2024-02-28 11:30:00,213.13,213.53,212.92,213.44,17701.0,206.6698,207.0577,206.4662,206.9704,17701.0
2024-02-28 12:00:00,213.46,213.5,213.29,213.5,15457.0,206.9898,207.0286,206.825,207.0286,15457.0
2024-02-28 12:30:00,213.48,213.77,213.32,213.59,25210.0,207.0092,207.2904,206.854,207.1159,25210.0
2024-02-28 13:00:00,213.6,213.73,213.54,213.69,14806.0,207.1256,207.2516,207.0674,207.2128,14806.0
2024-02-28 13:30:00,213.71,214.13,213.68,213.94,33675.0,207.2322,207.6395,207.2031,207.4553,33675.0
2024-02-28 14:00:00,213.94,213.94,213.39,213.45,18540.0,207.4553,207.4553,206.9219,206.9801,18540.0
2024-02-28 14:30:00,213.42,214.06,213.33,213.8,50435.0,206.951,207.5716,206.8637,207.3195,50435.0
2024-02-28 15:00:00,213.85,214.12,213.45,213.7,27263.0,207.368,207.6298,206.9801,207.2225,27263.0
2024-02-28 15:30:00,213.65,214.01,213.06,213.21,90281.0,207.174,207.5231,206.6019,206.7474,90281.0
2024-02-29 09:30:00,213.41,213.41,211.9,212.15,24597.0,206.9413,206.9413,205.4771,205.7195,24597.0
2024-02-29 10:00:00,212.19,212.25,211.0,211.33,23392.0,205.7583,205.8165,204.6044,204.9244,23392.0
2024-02-29 10:30:00,211.39,211.91,211.01,211.84,38561.0,204.9826,205.4868,204.6141,205.4189,38561.0
2024-02-29 11:00:00,211.89,211.92,211.47,211.54,20301.0,205.4674,205.4965,205.0601,205.128,20301.0
2024-02-29 11:30:00,211.45,211.6,210.5,210.84,43127.0,205.0407,205.1862,204.1195,204.4492,43127.0
2024-02-29 12:00:00,210.87,211.54,210.87,211.43,21258.0,204.4783,205.128,204.4783,205.0213,21258.0
2024-02-29 12:30:00,211.54,212.06,211.52,211.67,13504.0,205.128,205.6322,205.1086,205.2541,13504.0
2024-02-29 13:00:00,211.67,212.04,211.53,211.77,31652.0,205.2541,205.6128,205.1183,205.351,31652.0
2024-02-29 13:30:00,211.77,211.77,211.43,211.43,14799.0,205.351,205.351,205.0213,205.0213,14799.0
2024-02-29 14:00:00,211.5,211.77,211.48,211.51,15428.0,205.0892,205.351,205.0698,205.0989,15428.0
2024-02-29 14:30:00,211.51,211.57,211.28,211.38,18564.0,205.0989,205.1571,204.8759,204.9729,18564.0
2024-02-29 15:00:00,211.4,212.11,211.3,211.97,56035.0,204.9922,205.6807,204.8953,205.545,56035.0
2024-02-29 15:30:00,211.97,212.41,211.41,211.5,269048.0,205.545,205.9716,205.0019,205.0892,269048.0
2024-03-01 09:30:00,211.22,211.35,209.04,209.42,30661.0,204.8177,204.9438,202.7038,203.0723,30661.0
2024-03-01 10:00:00,209.69,210.79,209.01,210.77,30298.0,203.3341,204.4007,202.6747,204.3813,30298.0
2024-03-01 10:30:00,210.71,210.85,209.73,209.87,40073.0,204.3232,204.4589,203.3729,203.5086,40073.0
2024-03-01 11:00:00,209.88,210.73,209.8,209.87,55159.0,203.5183,204.3426,203.4407,203.5086,55159.0
2024-03-01 11:30:00,209.84,210.1,209.55,210.07,17104.0,203.4795,203.7317,203.1983,203.7026,17104.0
2024-03-01 12:00:00,210.07,210.55,209.91,210.3,15590.0,203.7026,204.168,203.5474,203.9256,15590.0
2024-03-01 12:30:00,210.29,210.29,210.01,210.23,11777.0,203.9159,203.9159,203.6444,203.8577,11777.0
2024-03-01 13:00:00,210.12,210.12,209.68,209.81,33112.0,203.751,203.751,203.3244,203.4504,33112.0
2024-03-01 13:30:00,209.77,209.88,209.59,209.71,15112.0,203.4117,203.5183,203.2371,203.3535,15112.0
2024-03-01 14:00:00,209.7,210.13,209.7,210.13,43384.0,203.3438,203.7607,203.3438,203.7607,43384.0
2024-03-01 14:30:00,210.1,210.22,210.01,210.14,26154.0,203.7317,203.848,203.6444,203.7704,26154.0
2024-03-01 15:00:00,210.14,210.26,209.56,210.23,59338.0,203.7704,203.8868,203.208,203.8577,59338.0
2024-03-01 15:30:00,210.19,210.23,209.76,209.8,134986.0,203.8189,203.8577,203.402,203.4407,134986.0
2024-03-04 09:30:00,210.45,215.12,210.13,214.96,73343.0,204.071,208.5995,203.7607,208.4443,73343.0
2024-03-04 10:00:00,215.09,215.09,213.23,214.12,36925.0,208.5704,208.5704,206.7668,207.6298,36925.0
2024-03-04 10:30:00,214.12,214.83,213.78,214.83,22057.0,207.6298,208.3183,207.3001,208.3183,22057.0
2024-03-04 11:00:00,214.74,215.66,214.59,215.56,38609.0,208.231,209.1231,208.0856,209.0262,38609.0
2024-03-04 11:30:00,215.5,215.69,214.84,215.29,51395.0,208.968,209.1522,208.328,208.7643,51395.0
2024-03-04 12:00:00,215.24,216.36,215.18,216.36,41458.0,208.7159,209.8019,208.6577,209.8019,41458.0
2024-03-04 12:30:00,216.34,216.86,216.24,216.31,29465.0,209.7825,210.2867,209.6855,209.7534,29465.0
2024-03-04 13:00:00,216.34,216.93,216.15,216.87,45909.0,209.7825,210.3546,209.5983,210.2964,45909.0
2024-03-04 13:30:00,216.95,216.98,216.03,216.21,58200.0,210.374,210.4031,209.4819,209.6565,58200.0
2024-03-04 14:00:00,216.21,216.41,215.64,216.33,39517.0,209.6565,209.8504,209.1037,209.7728,39517.0
2024-03-04 14:30:00,216.32,217.13,216.25,216.89,41505.0,209.7631,210.5486,209.6952,210.3158,41505.0
2024-03-04 15:00:00,216.88,216.88,216.46,216.71,41353.0,210.3061,210.3061,209.8989,210.1413,41353.0
2024-03-04 15:30:00,216.71,216.82,215.73,216.04,138702.0,210.1413,210.248,209.191,209.4916,138702.0
2024-03-05 09:30:00,216.59,218.34,216.46,216.8,52289.0,210.0249,211.7219,209.8989,210.2286,52289.0
2024-03-05 10:00:00,216.63,216.86,215.96,216.59,30039.0,210.0637,210.2867,209.414,210.0249,30039.0
2024-03-05 10:30:00,216.51,216.56,215.81,216.0,22354.0,209.9474,209.9958,209.2686,209.4528,22354.0
2024-03-05 11:00:00,215.94,216.0,214.95,215.67,18506.0,209.3946,209.4528,208.4346,209.1328,18506.0
2024-03-05 11:30:00,215.61,216.16,215.28,215.7,16529.0,209.0746,209.608,208.7546,209.1619,16529.0
2024-03-05 12:00:00,215.68,216.01,215.43,215.48,17102.0,209.1425,209.4625,208.9001,208.9486,17102.0
2024-03-05 12:30:00,215.41,215.41,214.74,215.31,29957.0,208.8807,208.8807,208.231,208.7837,29957.0
2024-03-05 13:00:00,215.26,215.72,214.98,215.55,14364.0,208.7352,209.1813,208.4637,209.0165,14364.0
2024-03-05 13:30:00,215.63,215.89,215.5,215.55,21275.0,209.094,209.3462,208.968,209.0165,21275.0
2024-03-05 14:00:00,215.54,215.54,215.18,215.18,18898.0,209.0068,209.0068,208.6577,208.6577,18898.0
2024-03-05 14:30:00,215.15,215.15,214.02,214.07,16860.0,208.6286,208.6286,207.5328,207.5813,16860.0
2024-03-05 15:00:00,214.1,214.32,213.76,213.82,20403.0,207.6104,207.8237,207.2807,207.3389,20403.0
2024-03-05 15:30:00,213.86,214.18,213.6,213.83,133985.0,207.3777,207.688,207.1256,207.3486,133985.0
2024-03-06 09:30:00,213.65,215.52,213.05,215.38,33100.0,207.174,208.9874,206.5922,208.8516,33100.0
2024-03-06 10:00:00,215.53,215.57,214.68,215.03,23184.0,208.9971,209.0358,208.1728,208.5122,23184.0
2024-03-06 10:30:00,214.82,215.56,214.62,215.56,23596.0,208.3086,209.0262,208.1146,209.0262,23596.0
2024-03-06 11:00:00,215.61,216.04,215.45,216.04,14664.0,209.0746,209.4916,208.9195,209.4916,14664.0
2024-03-06 11:30:00,216.11,216.21,215.78,215.78,15771.0,209.5595,209.6565,209.2395,209.2395,15771.0
2024-03-06 12:00:00,215.83,216.02,215.58,215.83,5018.0,209.288,209.4722,209.0455,209.288,5018.0
2024-03-06 12:30:00,215.98,216.18,215.84,216.04,14958.0,209.4334,209.6274,209.2977,209.4916,14958.0
2024-03-06 13:00:00,216.01,216.41,215.96,216.21,18013.0,209.4625,209.8504,209.414,209.6565,18013.0
2024-03-06 13:30:00,216.18,216.18,215.68,215.75,12348.0,209.6274,209.6274,209.1425,209.2104,12348.0
2024-03-06 14:00:00,215.69,215.86,215.07,215.38,15091.0,209.1522,209.3171,208.551,208.8516,15091.0
2024-03-06 14:30:00,215.31,215.57,214.94,215.53,18956.0,208.7837,209.0358,208.4249,208.9971,18956.0
2024-03-06 15:00:00,215.53,215.59,215.08,215.36,12808.0,208.9971,209.0552,208.5607,208.8322,12808.0
2024-03-06 15:30:00,215.4,215.74,215.25,215.6,84236.0,208.871,209.2007,208.7255,209.0649,84236.0
2024-03-07 09:30:00,215.6,216.59,214.85,215.48,29352.0,210.2034,211.1686,209.4722,210.0864,29352.0
2024-03-07 10:00:00,215.34,215.8,215.1,215.78,13816.0,209.9499,210.3984,209.7159,210.3789,13816.0
2024-03-07 10:30:00,215.65,215.74,214.82,214.82,22884.0,210.2522,210.3399,209.4429,209.4429,22884.0
2024-03-07 11:00:00,214.95,214.95,213.66,214.03,22139.0,209.5697,209.5697,208.312,208.6727,22139.0
2024-03-07 11:30:00,214.01,214.01,213.32,213.42,25120.0,208.6532,208.6532,207.9805,208.078,25120.0
2024-03-07 12:00:00,213.51,213.6,213.23,213.52,17057.0,208.1657,208.2535,207.8927,208.1755,17057.0
2024-03-07 12:30:00,213.6,213.81,213.3,213.51,31831.0,208.2535,208.4582,207.961,208.1657,31831.0
2024-03-07 13:00:00,213.45,214.29,213.45,213.97,14756.0,208.1072,208.9262,208.1072,208.6142,14756.0
2024-03-07 13:30:00,214.04,214.33,213.94,214.08,12486.0,208.6825,208.9652,208.585,208.7214,12486.0
2024-03-07 14:00:00,214.06,214.37,213.82,213.83,25721.0,208.702,209.0042,208.468,208.4777,25721.0
2024-03-07 14:30:00,213.98,213.98,213.56,213.76,15721.0,208.624,208.624,208.2145,208.4095,15721.0
2024-03-07 15:00:00,213.8,214.35,213.71,214.05,43266.0,208.4485,208.9847,208.3607,208.6922,43266.0
2024-03-07 15:30:00,213.95,214.01,212.98,213.02,90539.0,208.5947,208.6532,207.649,207.688,90539.0
2024-03-08 09:30:00,213.01,213.56,211.92,213.34,23314.0,207.6782,208.2145,206.6155,208.0,23314.0
2024-03-08 10:00:00,213.29,213.48,212.77,212.94,23195.0,207.9512,208.1365,207.4442,207.61,23195.0
2024-03-08 10:30:00,212.97,213.9,212.82,213.64,41668.0,207.6392,208.546,207.493,208.2925,41668.0
2024-03-08 11:00:00,213.65,214.57,213.56,214.34,43878.0,208.3022,209.1992,208.2145,208.9749,43878.0
2024-03-08 11:30:00,214.39,214.76,214.03,214.05,35529.0,209.0237,209.3844,208.6727,208.6922,35529.0
2024-03-08 12:00:00,214.07,214.62,214.05,214.28,29419.0,208.7117,209.2479,208.6922,208.9164,29419.0
2024-03-08 12:30:00,214.28,214.44,213.87,214.32,20286.0,208.9164,209.0724,208.5167,208.9554,20286.0
2024-03-08 13:00:00,214.32,214.59,213.89,214.43,24903.0,208.9554,209.2187,208.5362,209.0627,24903.0
2024-03-08 13:30:00,214.53,214.53,213.65,213.89,29788.0,209.1602,209.1602,208.3022,208.5362,29788.0
2024-03-08 14:00:00,213.9,214.55,213.84,214.47,24186.0,208.546,209.1797,208.4875,209.1017,24186.0
2024-03-08 14:30:00,214.48,215.02,214.4,214.94,28953.0,209.1114,209.6379,209.0334,209.5599,28953.0
2024-03-08 15:00:00,214.96,214.97,214.34,214.34,26763.0,209.5794,209.5892,208.9749,208.9749,26763.0
2024-03-08 15:30:00,214.45,214.72,214.18,214.62,102337.0,209.0822,209.3454,208.8189,209.2479,102337.0
2024-03-11 09:30:00,214.08,216.24,213.8,214.73,34686.0,208.7214,210.8274,208.4485,209.3552,34686.0
2024-03-11 10:00:00,215.25,215.38,214.59,215.12,26667.0,209.8622,209.9889,209.2187,209.7354,26667.0
2024-03-11 10:30:00,215.2,215.37,214.43,215.01,14281.0,209.8134,209.9792,209.0627,209.6282,14281.0
2024-03-11 11:00:00,214.99,215.37,214.09,214.24,23405.0,209.6087,209.9792,208.7312,208.8774,23405.0
2024-03-11 11:30:00,214.23,214.64,214.19,214.43,14224.0,208.8677,209.2674,208.8287,209.0627,14224.0
2024-03-11 12:00:00,214.54,214.57,214.2,214.45,12419.0,209.1699,209.1992,208.8384,209.0822,12419.0
2024-03-11 12:30:00,214.44,215.0,214.36,214.66,12514.0,209.0724,209.6184,208.9944,209.2869,12514.0
2024-03-11 13:00:00,214.72,215.06,214.57,214.95,15132.0,209.3454,209.6769,209.1992,209.5697,15132.0
2024-03-11 13:30:00,215.04,215.04,214.59,214.77,8630.0,209.6574,209.6574,209.2187,209.3942,8630.0
2024-03-11 14:00:00,214.73,214.95,214.03,214.48,15387.0,209.3552,209.5697,208.6727,209.1114,15387.0
2024-03-11 14:30:00,214.47,214.93,214.44,214.93,35947.0,209.1017,209.5502,209.0724,209.5502,35947.0
2024-03-11 15:00:00,214.93,215.24,214.77,215.09,29609.0,209.5502,209.8524,209.3942,209.7062,29609.0
2024-03-11 15:30:00,215.06,215.31,214.53,214.59,88180.0,209.6769,209.9207,209.1602,209.2187,88180.0
2024-03-12 09:30:00,213.35,213.63,212.22,212.82,45836.0,208.0097,208.2827,206.908,207.493,45836.0
2024-03-12 10:00:00,212.81,213.65,212.17,213.65,31798.0,207.4832,208.3022,206.8593,208.3022,31798.0
2024-03-12 10:30:00,213.68,214.42,213.43,214.35,37183.0,208.3315,209.0529,208.0877,208.9847,37183.0
2024-03-12 11:00:00,214.38,214.38,213.67,213.88,23478.0,209.0139,209.0139,208.3217,208.5265,23478.0
2024-03-12 11:30:00,213.74,213.93,213.4,213.54,37918.0,208.39,208.5752,208.0585,208.195,37918.0
2024-03-12 12:00:00,213.54,213.69,213.32,213.39,26648.0,208.195,208.3412,207.9805,208.0487,26648.0
2024-03-12 12:30:00,213.31,213.36,212.86,213.19,13358.0,207.9707,208.0195,207.532,207.8537,13358.0
2024-03-12 13:00:00,213.19,213.28,212.77,213.26,24170.0,207.8537,207.9415,207.4442,207.922,24170.0
2024-03-12 13:30:00,213.3,213.65,213.27,213.37,14727.0,207.961,208.3022,207.9317,208.0292,14727.0
2024-03-12 14:00:00,213.42,213.57,213.01,213.4,54351.0,208.078,208.2242,207.6782,208.0585,54351.0
2024-03-12 14:30:00,213.49,213.94,213.38,213.83,21265.0,208.1462,208.585,208.039,208.4777,21265.0
2024-03-12 15:00:00,213.82,214.7,213.68,214.7,29784.0,208.468,209.3259,208.3315,209.3259,29784.0
2024-03-12 15:30:00,214.63,214.67,213.57,213.58,111342.0,209.2577,209.2967,208.2242,208.234,111342.0
2024-03-13 09:30:00,213.89,215.05,213.89,214.8,27081.0,208.5362,209.6672,208.5362,209.4234,27081.0
2024-03-13 10:00:00,215.29,215.5,214.59,214.77,18584.0,209.9012,210.1059,209.2187,209.3942,18584.0
2024-03-13 10:30:00,214.63,215.02,214.11,214.33,13666.0,209.2577,209.6379,208.7507,208.9652,13666.0
2024-03-13 11:00:00,214.28,214.6,213.94,214.4,9585.0,208.9164,209.2284,208.585,209.0334,9585.0
2024-03-13 11:30:00,214.36,214.83,214.0,214.58,22816.0,208.9944,209.4527,208.6435,209.2089,22816.0
2024-03-13 12:00:00,214.48,215.0,214.48,214.95,9695.0,209.1114,209.6184,209.1114,209.5697,9695.0
2024-03-13 12:30:00,214.97,215.0,214.75,214.75,9166.0,209.5892,209.6184,209.3747,209.3747,9166.0
2024-03-13 13:00:00,214.73,214.99,214.49,214.99,10105.0,209.3552,209.6087,209.1212,209.6087,10105.0
2024-03-13 13:30:00,214.86,214.89,214.48,214.72,15345.0,209.4819,209.5112,209.1114,209.3454,15345.0
2024-03-13 14:00:00,214.7,215.12,214.58,214.97,13666.0,209.3259,209.7354,209.2089,209.5892,13666.0
2024-03-13 14:30:00,214.97,215.59,214.82,215.44,49002.0,209.5892,210.1937,209.4429,210.0474,49002.0
2024-03-13 15:00:00,215.39,215.62,214.96,215.05,57937.0,209.9987,210.2229,209.5794,209.6672,57937.0
2024-03-13 15:30:00,215.17,216.1,215.07,215.8,119687.0,209.7842,210.6909,209.6867,210.3984,119687.0
2024-03-14 09:30:00,215.81,216.17,214.58,214.58,37469.0,210.4081,210.7591,209.2089,209.2089,37469.0
2024-03-14 10:00:00,214.67,214.92,213.41,213.76,21782.0,209.2967,209.5404,208.0682,208.4095,21782.0
2024-03-14 10:30:00,213.67,214.19,213.07,213.34,15538.0,208.3217,208.8287,207.7367,208.0,15538.0
2024-03-14 11:00:00,213.43,214.17,213.33,214.06,31255.0,208.0877,208.8092,207.9902,208.702,31255.0
2024-03-14 11:30:00,214.09,214.09,213.29,213.53,26028.0,208.7312,208.7312,207.9512,208.1852,26028.0
2024-03-14 12:00:00,213.59,213.67,212.66,212.98,24050.0,208.2437,208.3217,207.337,207.649,24050.0
2024-03-14 12:30:00,213.14,213.26,212.72,212.86,18843.0,207.805,207.922,207.3955,207.532,18843.0
2024-03-14 13:00:00,212.76,212.76,211.75,211.94,24121.0,207.4345,207.4345,206.4498,206.635,24121.0
2024-03-14 13:30:00,211.87,212.11,211.47,212.1,20099.0,206.5668,206.8008,206.1768,206.791,20099.0
2024-03-14 14:00:00,212.16,212.56,211.99,212.39,16461.0,206.8495,207.2395,206.6838,207.0738,16461.0
2024-03-14 14:30:00,212.35,212.42,211.52,211.77,54147.0,207.0348,207.103,206.2255,206.4693,54147.0
2024-03-14 15:00:00,211.63,211.65,210.82,211.42,24600.0,206.3328,206.3523,205.543,206.128,24600.0
2024-03-14 15:30:00,211.38,213.47,210.99,213.42,142599.0,206.089,208.1267,205.7088,208.078,142599.0
2024-03-15 09:30:00,211.14,214.33,211.14,213.25,157932.0,205.855,208.9652,205.855,207.9122,157932.0
2024-03-15 10:00:00,213.04,213.7,212.77,213.7,32787.0,207.7075,208.351,207.4442,208.351,32787.0
2024-03-15 10:30:00,213.71,214.44,213.66,214.39,23128.0,208.3607,209.0724,208.312,209.0237,23128.0
2024-03-15 11:00:00,214.39,214.52,214.08,214.39,15597.0,209.0237,209.1504,208.7214,209.0237,15597.0
2024-03-15 11:30:00,214.3,214.4,213.44,213.62,17855.0,208.9359,209.0334,208.0975,208.273,17855.0
2024-03-15 12:00:00,213.66,214.05,213.52,213.59,24166.0,208.312,208.6922,208.1755,208.2437,24166.0
2024-03-15 12:30:00,213.67,213.98,213.62,213.7,34571.0,208.3217,208.624,208.273,208.351,34571.0
2024-03-15 13:00:00,213.65,213.96,213.54,213.81,46070.0,208.3022,208.6045,208.195,208.4582,46070.0
2024-03-15 13:30:00,213.78,213.89,213.44,213.46,17594.0,208.429,208.5362,208.0975,208.117,17594.0
2024-03-15 14:00:00,213.53,213.96,213.45,213.76,20445.0,208.1852,208.6045,208.1072,208.4095,20445.0
2024-03-15 14:30:00,213.78,213.9,213.47,213.78,36185.0,208.429,208.546,208.1267,208.429,36185.0
2024-03-15 15:00:00,213.78,213.83,213.51,213.71,34652.0,208.429,208.4777,208.1657,208.3607,34652.0
2024-03-15 15:30:00,213.74,213.74,212.49,212.89,226033.0,208.39,208.39,207.1712,207.5612,226033.0
2024-03-18 09:30:00,212.86,213.22,211.44,212.06,22472.0,207.532,207.883,206.1475,206.752,22472.0
2024-03-18 10:00:00,212.19,212.22,211.06,211.06,15965.0,206.8788,206.908,205.777,205.777,15965.0
2024-03-18 10:30:00,211.17,211.36,210.5,210.75,22828.0,205.8843,206.0695,205.2311,205.4748,22828.0
2024-03-18 11:00:00,211.01,211.36,210.81,211.35,12427.0,205.7283,206.0695,205.5333,206.0598,12427.0
2024-03-18 11:30:00,211.27,211.39,210.77,211.39,9793.0,205.9818,206.0988,205.4943,206.0988,9793.0
2024-03-18 12:00:00,211.37,211.85,210.68,211.73,28241.0,206.0793,206.5473,205.4066,206.4303,28241.0
2024-03-18 12:30:00,211.78,211.92,210.72,211.25,21143.0,206.479,206.6155,205.4456,205.9623,21143.0
2024-03-18 13:00:00,211.34,211.8,211.25,211.8,22394.0,206.05,206.4985,205.9623,206.4985,22394.0
2024-03-18 13:30:00,211.78,211.89,211.65,211.74,10826.0,206.479,206.5863,206.3523,206.44,10826.0
2024-03-18 14:00:00,211.69,211.98,211.47,211.9,37074.0,206.3913,206.674,206.1768,206.596,37074.0
2024-03-18 14:30:00,211.9,212.59,211.75,211.75,19368.0,206.596,207.2687,206.4498,206.4498,19368.0
2024-03-18 15:00:00,211.68,211.81,211.26,211.26,41230.0,206.3815,206.5083,205.972,205.972,41230.0
2024-03-18 15:30:00,211.27,211.72,210.64,210.98,161084.0,205.9818,206.4205,205.3676,205.699,161084.0
2024-03-19 09:30:00,211.3,212.28,211.3,212.02,32204.0,206.011,206.9665,206.011,206.713,32204.0
2024-03-19 10:00:00,212.05,212.18,211.18,211.19,23129.0,206.7423,206.869,205.894,205.9038,23129.0
2024-03-19 10:30:00,211.37,211.68,211.04,211.38,29573.0,206.0793,206.3815,205.7575,206.089,29573.0
2024-03-19 11:00:00,211.37,212.14,211.22,211.75,35419.0,206.0793,206.83,205.933,206.4498,35419.0
2024-03-19 11:30:00,211.61,211.97,211.57,211.58,18123.0,206.3133,206.6643,206.2743,206.284,18123.0
2024-03-19 12:00:00,211.5,211.95,211.35,211.81,18885.0,206.206,206.6448,206.0598,206.5083,18885.0
2024-03-19 12:30:00,211.88,212.2,211.76,212.0,20103.0,206.5765,206.8885,206.4595,206.6935,20103.0
2024-03-19 13:00:00,211.9,211.9,211.52,211.66,31055.0,206.596,206.596,206.2255,206.362,31055.0
2024-03-19 13:30:00,211.65,211.94,211.5,211.67,33023.0,206.3523,206.635,206.206,206.3718,33023.0
2024-03-19 14:00:00,211.58,211.79,211.28,211.49,26687.0,206.284,206.4888,205.9915,206.1963,26687.0
2024-03-19 14:30:00,211.5,211.56,211.06,211.07,16710.0,206.206,206.2645,205.777,205.7868,16710.0
2024-03-19 15:00:00,211.05,211.45,210.8,211.2,56000.0,205.7673,206.1573,205.5236,205.9135,56000.0
2024-03-19 15:30:00,211.21,211.98,211.2,211.43,231498.0,205.9233,206.674,205.9135,206.1378,231498.0
2024-03-20 09:30:00,211.12,212.44,211.0,212.36,29590.0,205.8355,207.1225,205.7185,207.0445,29590.0
2024-03-20 10:00:00,212.28,213.42,212.22,213.33,37114.0,206.9665,208.078,206.908,207.9902,37114.0
2024-03-20 10:30:00,213.45,213.87,213.14,213.65,38913.0,208.1072,208.5167,207.805,208.3022,38913.0
2024-03-20 11:00:00,213.53,213.54,213.07,213.15,39723.0,208.1852,208.195,207.7367,207.8147,39723.0
2024-03-20 11:30:00,213.09,213.35,212.74,213.0,86122.0,207.7562,208.0097,207.415,207.6685,86122.0
2024-03-20 12:00:00,212.9,213.02,212.42,212.57,20940.0,207.571,207.688,207.103,207.2492,20940.0
2024-03-20 12:30:00,212.52,213.08,212.36,213.03,10140.0,207.2005,207.7465,207.0445,207.6977,10140.0
2024-03-20 13:00:00,212.91,212.92,212.55,212.67,13167.0,207.5807,207.5905,207.2297,207.3467,13167.0
2024-03-20 13:30:00,212.69,212.82,212.53,212.53,13749.0,207.3662,207.493,207.2102,207.2102,13749.0
2024-03-20 14:00:00,212.56,212.75,211.65,212.08,22565.0,207.2395,207.4247,206.3523,206.7715,22565.0
2024-03-20 14:30:00,212.28,213.13,211.97,212.93,19338.0,206.9665,207.7952,206.6643,207.6002,19338.0
2024-03-20 15:00:00,212.89,213.48,212.74,213.17,50092.0,207.5612,208.1365,207.415,207.8342,50092.0
2024-03-20 15:30:00,213.11,213.18,212.2,212.25,145381.0,207.7757,207.844,206.8885,206.9373,145381.0
2024-03-21 09:30:00,212.82,213.54,212.44,213.15,37858.0,207.493,208.195,207.1225,207.8147,37858.0
2024-03-21 10:00:00,213.22,214.04,213.17,213.94,97499.0,207.883,208.6825,207.8342,208.585,97499.0
2024-03-21 10:30:00,214.01,214.2,213.67,214.15,71655.0,208.6532,208.8384,208.3217,208.7897,71655.0
2024-03-21 11:00:00,214.18,214.21,213.8,214.01,40340.0,208.8189,208.8482,208.4485,208.6532,40340.0
2024-03-21 11:30:00,214.02,214.02,212.49,213.07,26816.0,208.663,208.663,207.1712,207.7367,26816.0
2024-03-21 12:00:00,213.13,213.45,213.0,213.45,53074.0,207.7952,208.1072,207.6685,208.1072,53074.0
2024-03-21 12:30:00,213.5,213.51,212.85,212.87,21892.0,208.156,208.1657,207.5222,207.5417,21892.0
2024-03-21 13:00:00,213.01,213.48,212.85,213.0,24713.0,207.6782,208.1365,207.5222,207.6685,24713.0
2024-03-21 13:30:00,212.97,213.5,212.92,213.11,46922.0,207.6392,208.156,207.5905,207.7757,46922.0
2024-03-21 14:00:00,213.15,213.37,212.88,213.01,67787.0,207.8147,208.0292,207.5515,207.6782,67787.0
2024-03-21 14:30:00,213.02,213.13,212.58,212.96,64751.0,207.688,207.7952,207.259,207.6295,64751.0
2024-03-21 15:00:00,213.02,213.37,212.91,213.28,34095.0,207.688,208.0292,207.5807,207.9415,34095.0
2024-03-21 15:30:00,213.34,213.38,212.95,213.05,109770.0,208.0,208.039,207.6197,207.7172,109770.0
2024-03-22 09:30:00,213.82,213.82,212.67,213.02,47202.0,208.468,208.468,207.3467,207.688,47202.0
2024-03-22 10:00:00,212.99,213.74,212.66,213.61,79796.0,207.6587,208.39,207.337,208.2632,79796.0
2024-03-22 10:30:00,213.68,213.68,212.95,213.22,16409.0,208.3315,208.3315,207.6197,207.883,16409.0
2024-03-22 11:00:00,213.14,213.14,212.78,212.78,11254.0,207.805,207.805,207.454,207.454,11254.0
2024-03-22 11:30:00,212.86,213.14,212.81,212.93,10228.0,207.532,207.805,207.4832,207.6002,10228.0
2024-03-22 12:00:00,212.69,212.97,212.69,212.78,7854.0,207.3662,207.6392,207.3662,207.454,7854.0
2024-03-22 12:30:00,212.88,212.88,212.4,212.47,12618.0,207.5515,207.5515,207.0835,207.1517,12618.0
2024-03-22 13:00:00,212.52,213.02,212.42,212.93,20616.0,207.2005,207.688,207.103,207.6002,20616.0
2024-03-22 13:30:00,213.0,213.0,212.74,212.87,10111.0,207.6685,207.6685,207.415,207.5417,10111.0
2024-03-22 14:00:00,212.87,213.13,212.87,213.02,20774.0,207.5417,207.7952,207.5417,207.688,20774.0
2024-03-22 14:30:00,213.01,213.05,212.81,213.04,27021.0,207.6782,207.7172,207.4832,207.7075,27021.0
2024-03-22 15:00:00,213.04,213.08,212.71,212.78,23714.0,207.7075,207.7465,207.3857,207.454,23714.0
2024-03-22 15:30:00,212.81,212.9,211.88,211.92,85347.0,207.4832,207.571,206.5765,206.6155,85347.0
2024-03-25 09:30:00,213.31,213.31,212.01,212.6,42445.0,207.9707,207.9707,206.7033,207.2785,42445.0
2024-03-25 10:00:00,212.43,213.02,212.43,212.86,40693.0,207.1128,207.688,207.1128,207.532,40693.0
2024-03-25 10:30:00,212.86,212.89,212.33,212.36,33205.0,207.532,207.5612,207.0153,207.0445,33205.0
2024-03-25 11:00:00,212.33,212.85,212.09,212.59,16413.0,207.0153,207.5222,206.7813,207.2687,16413.0
2024-03-25 11:30:00,212.57,212.78,212.53,212.73,14365.0,207.2492,207.454,207.2102,207.4052,14365.0
2024-03-25 12:00:00,212.72,213.07,212.66,212.67,23856.0,207.3955,207.7367,207.337,207.3467,23856.0
2024-03-25 12:30:00,212.65,212.65,212.32,212.32,7221.0,207.3272,207.3272,207.0055,207.0055,7221.0
2024-03-25 13:00:00,212.34,212.38,211.88,212.13,7945.0,207.025,207.064,206.5765,206.8203,7945.0
2024-03-25 13:30:00,212.12,212.14,211.68,211.8,11835.0,206.8105,206.83,206.3815,206.4985,11835.0
2024-03-25 14:00:00,211.85,212.14,211.68,212.11,14322.0,206.5473,206.83,206.3815,206.8008,14322.0
2024-03-25 14:30:00,212.09,212.3,211.67,211.7,37199.0,206.7813,206.986,206.3718,206.401,37199.0
2024-03-25 15:00:00,211.68,212.09,211.61,212.09,26691.0,206.3815,206.7813,206.3133,206.7813,26691.0
2024-03-25 15:30:00,212.05,212.31,211.63,211.69,100974.0,206.7423,206.9958,206.3328,206.3913,100974.0
2024-03-26 09:30:00,211.91,212.42,211.81,211.89,48652.0,206.6058,207.103,206.5083,206.5863,48652.0
2024-03-26 10:00:00,211.91,211.91,211.44,211.86,16149.0,206.6058,206.6058,206.1475,206.557,16149.0
2024-03-26 10:30:00,211.82,212.04,211.58,211.63,10110.0,206.518,206.7325,206.284,206.3328,10110.0
2024-03-26 11:00:00,211.58,211.92,211.32,211.89,9572.0,206.284,206.6155,206.0305,206.5863,9572.0
2024-03-26 11:30:00,212.0,212.07,211.66,211.98,4231.0,206.6935,206.7618,206.362,206.674,4231.0
2024-03-26 12:00:00,211.94,211.94,211.68,211.88,8823.0,206.635,206.635,206.3815,206.5765,8823.0
2024-03-26 12:30:00,211.87,212.05,211.7,211.89,8073.0,206.5668,206.7423,206.401,206.5863,8073.0
2024-03-26 13:00:00,212.0,212.0,211.6,211.79,11051.0,206.6935,206.6935,206.3035,206.4888,11051.0
2024-03-26 13:30:00,211.77,211.77,211.39,211.57,14045.0,206.4693,206.4693,206.0988,206.2743,14045.0
2024-03-26 14:00:00,211.7,211.93,211.53,211.74,8175.0,206.401,206.6253,206.2353,206.44,8175.0
2024-03-26 14:30:00,211.68,211.99,211.62,211.62,11263.0,206.3815,206.6838,206.323,206.323,11263.0
2024-03-26 15:00:00,211.58,211.99,211.54,211.79,33002.0,206.284,206.6838,206.245,206.4888,33002.0
2024-03-26 15:30:00,211.83,211.85,211.05,211.13,69003.0,206.5278,206.5473,205.7673,205.8453,69003.0
2024-03-27 09:30:00,212.3,213.13,212.17,213.0,50559.0,206.986,207.7952,206.8593,207.6685,50559.0
2024-03-27 10:00:00,213.02,213.28,212.7,213.08,37263.0,207.688,207.9415,207.376,207.7465,37263.0
2024-03-27 10:30:00,213.1,213.2,212.23,212.4,17919.0,207.766,207.8635,206.9178,207.0835,17919.0
2024-03-27 11:00:00,212.38,212.96,212.32,212.71,14857.0,207.064,207.6295,207.0055,207.3857,14857.0
2024-03-27 11:30:00,212.64,212.73,212.2,212.32,14405.0,207.3175,207.4052,206.8885,207.0055,14405.0
2024-03-27 12:00:00,212.32,212.45,211.97,212.31,18813.0,207.0055,207.1322,206.6643,206.9958,18813.0
2024-03-27 12:30:00,212.35,212.52,212.2,212.44,9698.0,207.0348,207.2005,206.8885,207.1225,9698.0
2024-03-27 13:00:00,212.44,212.49,212.04,212.18,18866.0,207.1225,207.1712,206.7325,206.869,18866.0
2024-03-27 13:30:00,212.19,212.58,212.18,212.32,9022.0,206.8788,207.259,206.869,207.0055,9022.0
2024-03-27 14:00:00,212.35,212.54,212.24,212.44,16886.0,207.0348,207.22,206.9275,207.1225,16886.0
2024-03-27 14:30:00,212.4,212.49,211.93,211.99,23397.0,207.0835,207.1712,206.6253,206.6838,23397.0
2024-03-27 15:00:00,212.03,212.69,211.96,212.64,36912.0,206.7228,207.3662,206.6545,207.3175,36912.0
2024-03-27 15:30:00,212.78,213.03,212.43,212.5,309285.0,207.454,207.6977,207.1128,207.181,309285.0
2024-03-28 09:30:00,213.0,213.0,212.38,212.97,33075.0,207.6685,207.6685,207.064,207.6392,33075.0
2024-03-28 10:00:00,213.0,214.21,212.83,213.94,100065.0,207.6685,208.8482,207.5027,208.585,100065.0
2024-03-28 10:30:00,213.99,214.19,213.57,214.11,39279.0,208.6337,208.8287,208.2242,208.7507,39279.0
2024-03-28 11:00:00,214.11,214.28,213.82,213.95,31535.0,208.7507,208.9164,208.468,208.5947,31535.0
2024-03-28 11:30:00,213.91,213.97,213.57,213.78,39501.0,208.5557,208.6142,208.2242,208.429,39501.0
2024-03-28 12:00:00,213.82,214.18,213.69,213.69,29953.0,208.468,208.8189,208.3412,208.3412,29953.0
2024-03-28 12:30:00,213.73,214.02,213.57,213.9,39405.0,208.3802,208.663,208.2242,208.546,39405.0
2024-03-28 13:00:00,213.89,214.0,213.59,213.65,16861.0,208.5362,208.6435,208.2437,208.3022,16861.0
2024-03-28 13:30:00,213.69,213.81,213.41,213.48,10121.0,208.3412,208.4582,208.0682,208.1365,10121.0
2024-03-28 14:00:00,213.48,213.58,213.24,213.45,15626.0,208.1365,208.234,207.9025,208.1072,15626.0
2024-03-28 14:30:00,213.42,213.48,212.92,213.37,19003.0,208.078,208.1365,207.5905,208.0292,19003.0
2024-03-28 15:00:00,213.42,213.69,213.32,213.53,43214.0,208.078,208.3412,207.9805,208.1852,43214.0
2024-03-28 15:30:00,213.53,213.83,212.87,212.9,150304.0,208.1852,208.4777,207.5417,207.571,150304.0
2024-04-01 09:30:00,212.99,213.18,211.23,211.23,19604.0,207.6587,207.844,205.9428,205.9428,19604.0
2024-04-01 10:00:00,211.2,211.68,210.55,210.55,30033.0,205.9135,206.3815,205.2798,205.2798,30033.0
2024-04-01 10:30:00,210.55,210.58,209.59,209.66,55037.0,205.2798,205.3091,204.3438,204.4121,55037.0
2024-04-01 11:00:00,209.61,210.23,209.6,210.19,33770.0,204.3633,204.9678,204.3536,204.9288,33770.0
2024-04-01 11:30:00,210.16,210.26,209.45,209.71,20582.0,204.8996,204.9971,204.2073,204.4608,20582.0
2024-04-01 12:00:00,209.61,209.62,208.65,208.86,59647.0,204.3633,204.3731,203.4274,203.6321,59647.0
2024-04-01 12:30:00,208.86,209.29,208.54,208.9,35487.0,203.6321,204.0513,203.3201,203.6711,35487.0
2024-04-01 13:00:00,208.83,209.27,208.68,208.85,16608.0,203.6029,204.0318,203.4566,203.6224,16608.0
2024-04-01 13:30:00,208.84,208.84,208.56,208.56,19269.0,203.6126,203.6126,203.3396,203.3396,19269.0
2024-04-01 14:00:00,208.62,208.64,208.18,208.26,28850.0,203.3981,203.4176,202.9691,203.0471,28850.0
2024-04-01 14:30:00,208.24,208.49,207.84,207.87,54068.0,203.0276,203.2714,202.6376,202.6669,54068.0
2024-04-01 15:00:00,207.9,208.89,207.9,208.63,58056.0,202.6961,203.6614,202.6961,203.4079,58056.0
2024-04-01 15:30:00,208.67,209.27,208.51,208.62,160846.0,203.4469,204.0318,203.2909,203.3981,160846.0
2024-04-02 09:30:00,208.0,208.21,207.02,207.29,39378.0,202.7936,202.9984,201.8382,202.1014,39378.0
2024-04-02 10:00:00,207.26,207.77,207.03,207.62,65110.0,202.0722,202.5694,201.8479,202.4231,65110.0
2024-04-02 10:30:00,207.66,208.61,207.63,207.91,24285.0,202.4621,203.3884,202.4329,202.7059,24285.0
2024-04-02 11:00:00,208.06,208.06,207.61,207.66,24086.0,202.8521,202.8521,202.4134,202.4621,24086.0
2024-04-02 11:30:00,207.65,207.76,206.92,207.05,21429.0,202.4524,202.5596,201.7407,201.8674,21429.0
2024-04-02 12:00:00,207.03,207.1,206.6,206.65,18789.0,201.8479,201.9162,201.4287,201.4774,18789.0
2024-04-02 12:30:00,206.65,206.78,206.61,206.65,16492.0,201.4774,201.6042,201.4384,201.4774,16492.0
2024-04-02 13:00:00,206.66,206.91,206.53,206.86,13972.0,201.4872,201.7309,201.3604,201.6822,13972.0
2024-04-02 13:30:00,206.94,206.94,205.91,206.05,41907.0,201.7602,201.7602,200.7559,200.8924,41907.0
2024-04-02 14:00:00,206.12,206.13,205.37,205.4,35116.0,200.9607,200.9704,200.2295,200.2587,35116.0
2024-04-02 14:30:00,205.39,205.6,205.05,205.46,45463.0,200.249,200.4537,199.9175,200.3172,45463.0
2024-04-02 15:00:00,205.49,205.92,205.32,205.58,39290.0,200.3465,200.7657,200.1807,200.4342,39290.0
2024-04-02 15:30:00,205.63,206.01,205.07,205.16,255461.0,200.483,200.8534,199.937,200.0247,255461.0
2024-04-03 09:30:00,205.0,205.6,204.18,204.3,44708.0,199.8687,200.4537,199.0693,199.1862,44708.0
2024-04-03 10:00:00,204.2,205.0,203.94,204.6,47740.0,199.0888,199.8687,198.8353,199.4787,47740.0
2024-04-03 10:30:00,204.68,205.03,204.62,204.86,31991.0,199.5567,199.898,199.4982,199.7322,31991.0
2024-04-03 11:00:00,204.86,205.37,204.85,205.0,23294.0,199.7322,200.2295,199.7225,199.8687,23294.0
2024-04-03 11:30:00,205.02,205.02,204.09,204.18,34128.0,199.8882,199.8882,198.9815,199.0693,34128.0
2024-04-03 12:00:00,204.23,204.54,203.85,204.05,35832.0,199.118,199.4202,198.7475,198.9425,35832.0
2024-04-03 12:30:00,204.08,204.12,203.75,204.01,10351.0,198.9718,199.0108,198.65,198.9035,10351.0
2024-04-03 13:00:00,204.01,204.42,203.89,203.92,45678.0,198.9035,199.3032,198.7865,198.8158,45678.0
2024-04-03 13:30:00,203.93,204.19,203.78,203.85,97591.0,198.8255,199.079,198.6793,198.7475,97591.0
2024-04-03 14:00:00,203.86,204.06,203.7,203.75,39118.0,198.7573,198.9523,198.6013,198.65,39118.0
2024-04-03 14:30:00,203.65,203.92,203.57,203.63,27782.0,198.5525,198.8158,198.4745,198.533,27782.0
2024-04-03 15:00:00,203.61,203.77,203.03,203.16,44411.0,198.5135,198.6695,197.948,198.0748,44411.0
2024-04-03 15:30:00,203.16,204.34,203.16,204.25,310769.0,198.0748,199.2252,198.0748,199.1375,310769.0
2024-04-04 09:30:00,205.86,206.72,205.86,206.16,58492.0,200.7072,201.5457,200.7072,200.9997,58492.0
2024-04-04 10:00:00,206.21,206.44,205.52,205.53,52721.0,201.0484,201.2727,200.3757,200.3855,52721.0
2024-04-04 10:30:00,205.64,205.82,204.91,205.0,74482.0,200.4927,200.6682,199.781,199.8687,74482.0
2024-04-04 11:00:00,205.05,205.5,204.58,205.4,41637.0,199.9175,200.3562,199.4592,200.2587,41637.0
2024-04-04 11:30:00,205.42,205.98,205.35,205.74,20475.0,200.2782,200.8242,200.21,200.5902,20475.0
2024-04-04 12:00:00,205.64,206.28,205.64,205.94,27385.0,200.4927,201.1167,200.4927,200.7852,27385.0
2024-04-04 12:30:00,205.97,205.97,205.24,205.25,15216.0,200.8144,200.8144,200.1027,200.1125,15216.0
2024-04-04 13:00:00,205.29,205.49,205.29,205.41,13038.0,200.1515,200.3465,200.1515,200.2685,13038.0
2024-04-04 13:30:00,205.38,205.52,204.87,204.87,22072.0,200.2392,200.3757,199.742,199.742,22072.0
2024-04-04 14:00:00,204.87,206.12,204.82,206.0,99207.0,199.742,200.9607,199.6932,200.8437,99207.0
2024-04-04 14:30:00,206.1,208.94,205.7,208.46,148675.0,200.9412,203.7101,200.5512,203.2421,148675.0
2024-04-04 15:00:00,208.44,208.72,207.5,207.87,148102.0,203.2226,203.4956,202.3062,202.6669,148102.0
2024-04-04 15:30:00,207.83,210.03,207.42,209.63,394155.0,202.6279,204.7728,202.2282,204.3828,394155.0
2024-04-05 09:30:00,208.87,209.56,206.51,206.66,49698.0,203.6419,204.3146,201.3409,201.4872,49698.0
2024-04-05 10:00:00,206.66,207.32,206.53,207.27,31942.0,201.4872,202.1307,201.3604,202.0819,31942.0
2024-04-05 10:30:00,207.28,207.28,206.41,206.57,34690.0,202.0917,202.0917,201.2434,201.3994,34690.0
2024-04-05 11:00:00,206.68,207.52,206.32,207.42,60558.0,201.5067,202.3257,201.1557,202.2282,60558.0
2024-04-05 11:30:00,207.47,208.47,207.46,208.3,36607.0,202.2769,203.2519,202.2672,203.0861,36607.0
2024-04-05 12:00:00,208.35,208.88,208.09,208.88,24879.0,203.1349,203.6516,202.8814,203.6516,24879.0
2024-04-05 12:30:00,208.87,209.57,208.81,209.49,34714.0,203.6419,204.3243,203.5834,204.2463,34714.0
2024-04-05 13:00:00,209.49,209.55,208.54,208.65,26480.0,204.2463,204.3048,203.3201,203.4274,26480.0
2024-04-05 13:30:00,208.72,209.04,208.4,208.99,41692.0,203.4956,203.8076,203.1836,203.7589,41692.0
2024-04-05 14:00:00,209.04,209.65,208.9,209.0,37568.0,203.8076,204.4023,203.6711,203.7686,37568.0
2024-04-05 14:30:00,209.06,209.07,208.45,208.75,32761.0,203.8271,203.8369,203.2324,203.5249,32761.0
2024-04-05 15:00:00,208.75,208.97,208.46,208.46,22848.0,203.5249,203.7394,203.2421,203.2421,22848.0
2024-04-05 15:30:00,208.42,209.05,208.26,208.9,192850.0,203.2031,203.8174,203.0471,203.6711,192850.0
2024-04-08 09:30:00,209.54,210.0,209.1,209.16,15724.0,204.2951,204.7436,203.8661,203.9246,15724.0
2024-04-08 10:00:00,209.1,209.28,208.3,208.3,23816.0,203.8661,204.0416,203.0861,203.0861,23816.0
2024-04-08 10:30:00,208.18,208.84,208.13,208.54,62703.0,202.9691,203.6126,202.9204,203.3201,62703.0
2024-04-08 11:00:00,208.65,209.39,208.65,209.32,16489.0,203.4274,204.1488,203.4274,204.0806,16489.0
2024-04-08 11:30:00,209.33,209.37,208.69,208.87,17835.0,204.0903,204.1293,203.4664,203.6419,17835.0
2024-04-08 12:00:00,208.87,208.87,208.55,208.75,30328.0,203.6419,203.6419,203.3299,203.5249,30328.0
2024-04-08 12:30:00,208.68,209.47,208.68,209.45,23070.0,203.4566,204.2268,203.4566,204.2073,23070.0
2024-04-08 13:00:00,209.54,209.61,209.17,209.45,40386.0,204.2951,204.3633,203.9344,204.2073,40386.0
2024-04-08 13:30:00,209.45,209.84,209.41,209.73,15376.0,204.2073,204.5876,204.1683,204.4803,15376.0
2024-04-08 14:00:00,209.73,209.73,209.11,209.12,13845.0,204.4803,204.4803,203.8759,203.8856,13845.0
2024-04-08 14:30:00,209.19,209.21,208.76,208.89,9004.0,203.9538,203.9733,203.5346,203.6614,9004.0
2024-04-08 15:00:00,208.92,209.1,208.43,208.54,13883.0,203.6906,203.8661,203.2129,203.3201,13883.0
2024-04-08 15:30:00,208.44,208.8,208.3,208.51,87857.0,203.2226,203.5736,203.0861,203.2909,87857.0
2024-04-09 09:30:00,207.39,208.42,206.43,206.46,23069.0,202.1989,203.2031,201.2629,201.2922,23069.0
2024-04-09 10:00:00,206.57,207.07,206.1,206.83,24470.0,201.3994,201.8869,200.9412,201.6529,24470.0
2024-04-09 10:30:00,206.65,206.76,205.16,205.37,30139.0,201.4774,201.5847,200.0247,200.2295,30139.0
2024-04-09 11:00:00,205.48,206.98,205.18,206.61,27030.0,200.3367,201.7992,200.0442,201.4384,27030.0
2024-04-09 11:30:00,206.59,206.65,206.1,206.5,53293.0,201.4189,201.4774,200.9412,201.3312,53293.0
2024-04-09 12:00:00,206.51,206.52,205.79,205.79,22871.0,201.3409,201.3507,200.639,200.639,22871.0
2024-04-09 12:30:00,205.89,206.25,205.81,205.88,25297.0,200.7365,201.0874,200.6585,200.7267,25297.0
2024-04-09 13:00:00,205.91,206.15,205.83,205.99,23732.0,200.7559,200.9899,200.678,200.8339,23732.0
2024-04-09 13:30:00,205.94,206.49,205.91,206.09,17616.0,200.7852,201.3214,200.7559,200.9314,17616.0
2024-04-09 14:00:00,206.09,206.3,205.85,205.97,52076.0,200.9314,201.1362,200.6975,200.8144,52076.0
2024-04-09 14:30:00,206.0,206.05,205.67,205.9,16664.0,200.8437,200.8924,200.522,200.7462,16664.0
2024-04-09 15:00:00,205.94,206.6,205.76,206.6,49469.0,200.7852,201.4287,200.6097,201.4287,49469.0
2024-04-09 15:30:00,206.56,206.62,205.54,206.1,128608.0,201.3897,201.4482,200.3952,200.9412,128608.0
2024-04-10 09:30:00,204.54,204.54,202.21,202.83,25918.0,199.4202,199.4202,197.1486,197.753,25918.0
2024-04-10 10:00:00,202.81,203.1,202.49,202.77,22839.0,197.7335,198.0163,197.4216,197.6945,22839.0
2024-04-10 10:30:00,202.71,203.31,202.34,202.59,35006.0,197.636,198.221,197.2753,197.5191,35006.0
2024-04-10 11:00:00,202.61,202.64,202.0,202.17,32813.0,197.5386,197.5678,196.9438,197.1096,32813.0
2024-04-10 11:30:00,202.18,202.32,201.85,201.9,31777.0,197.1193,197.2558,196.7976,196.8463,31777.0
2024-04-10 12:00:00,201.89,202.09,201.72,201.84,23305.0,196.8366,197.0316,196.6708,196.7878,23305.0
2024-04-10 12:30:00,201.82,202.2,201.77,202.14,19273.0,196.7683,197.1388,196.7196,197.0803,19273.0
2024-04-10 13:00:00,202.09,202.29,201.01,201.73,32672.0,197.0316,197.2266,195.9786,196.6806,32672.0
2024-04-10 13:30:00,201.8,205.26,201.8,204.65,92899.0,196.7488,200.1222,196.7488,199.5275,92899.0
2024-04-10 14:00:00,204.62,204.82,203.87,204.39,88831.0,199.4982,199.6932,198.767,199.274,88831.0
2024-04-10 14:30:00,204.5,205.85,204.49,205.18,45335.0,199.3812,200.6975,199.3715,200.0442,45335.0
2024-04-10 15:00:00,205.01,206.01,204.92,205.78,31692.0,199.8785,200.8534,199.7907,200.6292,31692.0
2024-04-10 15:30:00,205.81,206.25,205.42,205.42,130587.0,200.6585,201.0874,200.2782,200.2782,130587.0
2024-04-11 09:30:00,205.28,205.79,203.66,204.02,32252.0,200.1417,200.639,198.5623,198.9133,32252.0
2024-04-11 10:00:00,203.9,203.9,202.15,202.19,15178.0,198.7963,198.7963,197.0901,197.1291,15178.0
2024-04-11 10:30:00,202.08,202.64,201.96,202.51,25302.0,197.0218,197.5678,196.9048,197.4411,25302.0
2024-04-11 11:00:00,202.4,203.27,202.4,203.21,10808.0,197.3338,198.182,197.3338,198.1235,10808.0
2024-04-11 11:30:00,203.11,203.66,203.11,203.55,9534.0,198.026,198.5623,198.026,198.455,9534.0
2024-04-11 12:00:00,203.46,203.46,202.94,202.95,13526.0,198.3673,198.3673,197.8603,197.87,13526.0
2024-04-11 12:30:00,202.97,203.3,202.87,203.12,17481.0,197.8895,198.2113,197.792,198.0358,17481.0
2024-04-11 13:00:00,203.15,204.11,202.99,204.01,13049.0,198.065,199.001,197.909,198.9035,13049.0
2024-04-11 13:30:00,203.9,204.07,203.45,203.69,10526.0,198.7963,198.962,198.3575,198.5915,10526.0
2024-04-11 14:00:00,203.66,204.04,203.66,203.83,50681.0,198.5623,198.9328,198.5623,198.728,50681.0
2024-04-11 14:30:00,203.83,203.98,203.37,203.46,30349.0,198.728,198.8743,198.2795,198.3673,30349.0
2024-04-11 15:00:00,203.43,203.88,203.02,203.11,55460.0,198.338,198.7768,197.9383,198.026,55460.0
2024-04-11 15:30:00,203.05,203.13,202.22,202.4,167078.0,197.9675,198.0455,197.1583,197.3338,167078.0
2024-04-12 09:30:00,203.45,205.48,203.45,204.43,46851.0,198.3575,200.3367,198.3575,199.313,46851.0
2024-04-12 10:00:00,204.33,204.44,203.71,204.06,21273.0,199.2155,199.3227,198.611,198.9523,21273.0
2024-04-12 10:30:00,204.05,204.66,203.54,204.61,36794.0,198.9425,199.5372,198.4453,199.4885,36794.0
2024-04-12 11:00:00,204.54,205.11,204.53,204.8,32961.0,199.4202,199.976,199.4105,199.6737,32961.0
2024-04-12 11:30:00,204.8,204.95,203.99,204.03,25636.0,199.6737,199.82,198.884,198.923,25636.0
2024-04-12 12:00:00,203.99,204.03,203.43,203.45,19674.0,198.884,198.923,198.338,198.3575,19674.0
2024-04-12 12:30:00,203.48,203.54,202.69,202.76,12589.0,198.3868,198.4453,197.6165,197.6848,12589.0
2024-04-12 13:00:00,202.72,203.29,202.53,203.06,29984.0,197.6458,198.2015,197.4606,197.9773,29984.0
2024-04-12 13:30:00,203.05,203.29,202.74,203.03,17346.0,197.9675,198.2015,197.6653,197.948,17346.0
2024-04-12 14:00:00,202.96,203.23,202.53,202.57,23154.0,197.8798,198.143,197.4606,197.4996,23154.0
2024-04-12 14:30:00,202.64,202.74,201.89,201.89,35159.0,197.5678,197.6653,196.8366,196.8366,35159.0
2024-04-12 15:00:00,201.89,202.39,201.52,201.99,44094.0,196.8366,197.3241,196.4758,196.9341,44094.0
2024-04-12 15:30:00,201.95,202.69,201.92,202.68,111722.0,196.8951,197.6165,196.8658,197.6068,111722.0
2024-04-15 09:30:00,204.98,205.6,204.26,204.49,24665.0,199.8492,200.4537,199.1473,199.3715,24665.0
2024-04-15 10:00:00,204.47,204.53,202.83,202.87,16253.0,199.352,199.4105,197.753,197.792,16253.0
2024-04-15 10:30:00,203.05,203.26,202.58,202.85,25931.0,197.9675,198.1723,197.5093,197.7725,25931.0
2024-04-15 11:00:00,202.86,204.35,202.84,203.94,40630.0,197.7823,199.235,197.7628,198.8353,40630.0
2024-04-15 11:30:00,204.02,205.26,204.02,205.15,39617.0,198.9133,200.1222,198.9133,200.015,39617.0
2024-04-15 12:00:00,205.14,205.29,204.24,204.24,57150.0,200.0052,200.1515,199.1278,199.1278,57150.0
2024-04-15 12:30:00,204.36,204.54,204.18,204.51,29134.0,199.2447,199.4202,199.0693,199.391,29134.0
2024-04-15 13:00:00,204.51,204.51,203.95,204.05,17635.0,199.391,199.391,198.845,198.9425,17635.0
2024-04-15 13:30:00,203.95,204.29,203.52,204.29,33662.0,198.845,199.1765,198.4258,199.1765,33662.0
2024-04-15 14:00:00,204.19,204.48,203.53,203.79,59372.0,199.079,199.3617,198.4355,198.689,59372.0
2024-04-15 14:30:00,203.75,204.42,202.92,203.18,68531.0,198.65,199.3032,197.8408,198.0943,68531.0
2024-04-15 15:00:00,203.25,203.65,203.1,203.44,47362.0,198.1625,198.5525,198.0163,198.3478,47362.0
2024-04-15 15:30:00,203.38,203.66,202.47,203.22,88744.0,198.2893,198.5623,197.4021,198.1333,88744.0
2024-04-16 09:30:00,202.82,203.3,202.15,202.39,25760.0,197.7433,198.2113,197.0901,197.3241,25760.0
2024-04-16 10:00:00,202.24,202.34,201.07,201.1,31804.0,197.1778,197.2753,196.0371,196.0663,31804.0
2024-04-16 10:30:00,201.08,201.4,200.73,201.16,32970.0,196.0468,196.3588,195.7056,196.1248,32970.0
2024-04-16 11:00:00,201.15,201.66,200.99,201.59,25174.0,196.1151,196.6123,195.9591,196.5441,25174.0
2024-04-16 11:30:00,201.57,202.06,201.37,201.66,18360.0,196.5246,197.0023,196.3296,196.6123,18360.0
2024-04-16 12:00:00,201.65,201.82,201.47,201.54,14170.0,196.6026,196.7683,196.4271,196.4953,14170.0
2024-04-16 12:30:00,201.6,201.75,201.31,201.51,15091.0,196.5538,196.7001,196.2711,196.4661,15091.0
2024-04-16 13:00:00,201.57,201.58,201.03,201.07,17938.0,196.5246,196.5343,195.9981,196.0371,17938.0
2024-04-16 13:30:00,200.95,201.31,200.44,201.06,27007.0,195.9201,196.2711,195.4229,196.0273,27007.0
2024-04-16 14:00:00,200.99,201.68,200.18,200.3,17850.0,195.9591,196.6318,195.1694,195.2864,17850.0
2024-04-16 14:30:00,200.34,201.81,200.28,201.78,22513.0,195.3254,196.7586,195.2669,196.7293,22513.0
2024-04-16 15:00:00,201.78,201.83,201.29,201.6,21575.0,196.7293,196.7781,196.2516,196.5538,21575.0
2024-04-16 15:30:00,201.58,201.58,200.21,200.33,137820.0,196.5343,196.5343,195.1986,195.3156,137820.0
2024-04-17 09:30:00,202.5,202.5,200.85,201.7,26968.0,197.4313,197.4313,195.8226,196.6513,26968.0
2024-04-17 10:00:00,201.5,201.56,201.04,201.2,15010.0,196.4563,196.5148,196.0078,196.1638,15010.0
2024-04-17 10:30:00,201.03,201.7,201.03,201.24,31735.0,195.9981,196.6513,195.9981,196.2028,31735.0
2024-04-17 11:00:00,201.24,201.55,201.08,201.31,36651.0,196.2028,196.5051,196.0468,196.2711,36651.0
2024-04-17 11:30:00,201.28,201.48,201.02,201.16,28551.0,196.2418,196.4368,195.9883,196.1248,28551.0
2024-04-17 12:00:00,201.21,201.54,200.82,201.15,22754.0,196.1736,196.4953,195.7934,196.1151,22754.0
2024-04-17 12:30:00,201.2,201.2,200.76,200.89,13438.0,196.1638,196.1638,195.7349,195.8616,13438.0
2024-04-17 13:00:00,200.83,201.42,200.63,201.28,31714.0,195.8031,196.3783,195.6081,196.2418,31714.0
2024-04-17 13:30:00,201.33,201.33,200.88,201.24,15800.0,196.2906,196.2906,195.8519,196.2028,15800.0
2024-04-17 14:00:00,201.08,201.33,200.83,201.01,15566.0,196.0468,196.2906,195.8031,195.9786,15566.0
2024-04-17 14:30:00,200.95,201.56,200.8,201.03,23369.0,195.9201,196.5148,195.7739,195.9981,23369.0
2024-04-17 15:00:00,201.09,201.32,200.54,201.22,39996.0,196.0566,196.2808,195.5204,196.1833,39996.0
2024-04-17 15:30:00,201.25,202.05,201.18,201.4,156440.0,196.2126,196.9926,196.1443,196.3588,156440.0
2024-04-18 09:30:00,201.39,203.48,201.39,203.12,26735.0,196.3491,198.3868,196.3491,198.0358,26735.0
2024-04-18 10:00:00,203.12,203.96,202.68,203.03,42872.0,198.0358,198.8548,197.6068,197.948,42872.0
2024-04-18 10:30:00,203.01,203.79,202.86,203.63,18326.0,197.9285,198.689,197.7823,198.533,18326.0
2024-04-18 11:00:00,203.64,203.88,203.38,203.5,14679.0,198.5428,198.7768,198.2893,198.4063,14679.0
2024-04-18 11:30:00,203.48,203.48,202.63,203.14,26779.0,198.3868,198.3868,197.5581,198.0553,26779.0
2024-04-18 12:00:00,203.16,203.54,203.16,203.5,17233.0,198.0748,198.4453,198.0748,198.4063,17233.0
2024-04-18 12:30:00,203.58,203.65,203.19,203.19,14673.0,198.4843,198.5525,198.104,198.104,14673.0
2024-04-18 13:00:00,203.19,203.23,202.6,202.96,6919.0,198.104,198.143,197.5288,197.8798,6919.0
2024-04-18 13:30:00,202.87,202.94,202.37,202.87,14346.0,197.792,197.8603,197.3046,197.792,14346.0
2024-04-18 14:00:00,202.91,203.05,202.57,202.58,17369.0,197.831,197.9675,197.4996,197.5093,17369.0
2024-04-18 14:30:00,202.61,202.61,202.06,202.12,11331.0,197.5386,197.5386,197.0023,197.0608,11331.0
2024-04-18 15:00:00,202.12,202.16,201.68,201.8,47697.0,197.0608,197.0998,196.6318,196.7488,47697.0
2024-04-18 15:30:00,201.82,202.46,201.82,202.09,63936.0,196.7683,197.3923,196.7683,197.0316,63936.0
2024-04-19 09:30:00,203.34,204.68,203.12,204.65,67069.0,198.2503,199.5567,198.0358,199.5275,67069.0
2024-04-19 10:00:00,204.69,204.84,203.79,204.48,26592.0,199.5665,199.7127,198.689,199.3617,26592.0
2024-04-19 10:30:00,204.27,204.27,202.91,202.99,24932.0,199.157,199.157,197.831,197.909,24932.0
2024-04-19 11:00:00,202.96,203.73,202.63,203.67,24727.0,197.8798,198.6305,197.5581,198.572,24727.0
2024-04-19 11:30:00,203.61,204.26,203.32,203.67,28422.0,198.5135,199.1473,198.2308,198.572,28422.0
2024-04-19 12:00:00,203.8,204.4,203.48,204.25,25660.0,198.6988,199.2837,198.3868,199.1375,25660.0
2024-04-19 12:30:00,204.24,204.58,203.92,204.45,23940.0,199.1278,199.4592,198.8158,199.3325,23940.0
2024-04-19 13:00:00,204.5,205.0,204.49,204.79,17483.0,199.3812,199.8687,199.3715,199.664,17483.0
2024-04-19 13:30:00,204.81,205.04,204.52,204.88,15075.0,199.6835,199.9077,199.4007,199.7517,15075.0
2024-04-19 14:00:00,204.84,204.84,204.32,204.45,25103.0,199.7127,199.7127,199.2057,199.3325,25103.0
2024-04-19 14:30:00,204.54,205.1,204.45,204.87,14965.0,199.4202,199.9662,199.3325,199.742,14965.0
2024-04-19 15:00:00,204.85,204.94,204.6,204.8,17146.0,199.7225,199.8102,199.4787,199.6737,17146.0
2024-04-19 15:30:00,204.81,205.59,204.67,205.41,86744.0,199.6835,200.444,199.547,200.2685,86744.0
2024-04-22 09:30:00,206.59,207.27,205.85,207.14,56599.0,201.4189,202.0819,200.6975,201.9552,56599.0
2024-04-22 10:00:00,207.34,207.84,206.8,207.6,37130.0,202.1502,202.6376,201.6237,202.4036,37130.0
2024-04-22 10:30:00,207.47,207.47,206.65,206.98,45395.0,202.2769,202.2769,201.4774,201.7992,45395.0
2024-04-22 11:00:00,206.96,207.82,206.74,207.72,27054.0,201.7797,202.6181,201.5652,202.5206,27054.0
2024-04-22 11:30:00,207.72,207.79,207.06,207.33,21156.0,202.5206,202.5889,201.8772,202.1404,21156.0
2024-04-22 12:00:00,207.41,207.74,207.27,207.63,20801.0,202.2184,202.5401,202.0819,202.4329,20801.0
2024-04-22 12:30:00,207.68,208.23,207.57,208.11,21820.0,202.4816,203.0179,202.3744,202.9009,21820.0
2024-04-22 13:00:00,208.16,209.0,208.03,209.0,22186.0,202.9496,203.7686,202.8229,203.7686,22186.0
2024-04-22 13:30:00,208.97,209.81,208.85,209.61,22415.0,203.7394,204.5583,203.6224,204.3633,22415.0
2024-04-22 14:00:00,209.61,209.65,209.03,209.19,19061.0,204.3633,204.4023,203.7979,203.9538,19061.0
2024-04-22 14:30:00,209.16,209.28,208.2,208.47,23684.0,203.9246,204.0416,202.9886,203.2519,23684.0
2024-04-22 15:00:00,208.45,208.59,208.13,208.5,16780.0,203.2324,203.3689,202.9204,203.2811,16780.0
2024-04-22 15:30:00,208.42,208.53,207.81,208.14,89354.0,203.2031,203.3104,202.6084,202.9301,89354.0
2024-04-23 09:30:00,209.96,210.73,208.91,210.21,50335.0,204.7046,205.4553,203.6809,204.9483,50335.0
2024-04-23 10:00:00,210.07,210.08,209.21,209.43,52797.0,204.8118,204.8216,203.9733,204.1878,52797.0
2024-04-23 10:30:00,209.36,209.68,208.76,209.07,31869.0,204.1196,204.4316,203.5346,203.8369,31869.0
2024-04-23 11:00:00,209.0,209.0,208.4,208.66,18157.0,203.7686,203.7686,203.1836,203.4371,18157.0
2024-04-23 11:30:00,208.61,208.88,208.25,208.78,22426.0,203.3884,203.6516,203.0374,203.5541,22426.0
2024-04-23 12:00:00,208.73,208.77,208.45,208.64,9263.0,203.5054,203.5444,203.2324,203.4176,9263.0
2024-04-23 12:30:00,208.72,209.26,208.7,209.07,13347.0,203.4956,204.0221,203.4761,203.8369,13347.0
2024-04-23 13:00:00,208.91,208.95,208.61,208.81,9991.0,203.6809,203.7199,203.3884,203.5834,9991.0
2024-04-23 13:30:00,208.81,209.03,208.7,208.76,6808.0,203.5834,203.7979,203.4761,203.5346,6808.0
2024-04-23 14:00:00,208.76,208.76,208.36,208.73,14050.0,203.5346,203.5346,203.1446,203.5054,14050.0
2024-04-23 14:30:00,208.68,208.73,208.08,208.34,15492.0,203.4566,203.5054,202.8716,203.1251,15492.0
2024-04-23 15:00:00,208.36,208.43,207.77,207.87,26084.0,203.1446,203.2129,202.5694,202.6669,26084.0
2024-04-23 15:30:00,207.87,208.44,207.51,207.65,97248.0,202.6669,203.2226,202.3159,202.4524,97248.0
2024-04-24 09:30:00,206.33,207.09,205.26,206.07,33597.0,201.1654,201.9064,200.1222,200.9119,33597.0
2024-04-24 10:00:00,206.25,206.25,205.01,205.77,34218.0,201.0874,201.0874,199.8785,200.6195,34218.0
2024-04-24 10:30:00,205.71,206.16,205.04,205.44,21897.0,200.561,200.9997,199.9077,200.2977,21897.0
2024-04-24 11:00:00,205.48,205.68,204.98,205.68,22973.0,200.3367,200.5317,199.8492,200.5317,22973.0
2024-04-24 11:30:00,205.72,206.1,205.61,206.05,20060.0,200.5707,200.9412,200.4635,200.8924,20060.0
2024-04-24 12:00:00,206.07,206.86,205.93,206.86,25987.0,200.9119,201.6822,200.7754,201.6822,25987.0
2024-04-24 12:30:00,206.77,206.92,206.18,206.25,25488.0,201.5944,201.7407,201.0192,201.0874,25488.0
2024-04-24 13:00:00,206.22,207.46,206.17,207.3,18526.0,201.0582,202.2672,201.0094,202.1112,18526.0
2024-04-24 13:30:00,207.3,207.97,207.18,207.69,29548.0,202.1112,202.7644,201.9942,202.4914,29548.0
2024-04-24 14:00:00,207.73,208.22,207.41,207.97,25203.0,202.5304,203.0081,202.2184,202.7644,25203.0
2024-04-24 14:30:00,207.97,208.02,207.21,207.64,27807.0,202.7644,202.8131,202.0234,202.4426,27807.0
2024-04-24 15:00:00,207.6,208.19,207.31,208.0,39540.0,202.4036,202.9789,202.1209,202.7936,39540.0
2024-04-24 15:30:00,208.0,208.31,207.41,207.57,122267.0,202.7936,203.0959,202.2184,202.3744,122267.0
2024-04-25 09:30:00,207.5,208.1,205.28,206.28,41581.0,202.3062,202.8911,200.1417,201.1167,41581.0
2024-04-25 10:00:00,206.24,206.28,205.7,206.18,22137.0,201.0777,201.1167,200.5512,201.0192,22137.0
2024-04-25 10:30:00,206.1,206.43,205.33,205.78,59848.0,200.9412,201.2629,200.1905,200.6292,59848.0
2024-04-25 11:00:00,205.68,207.35,205.41,206.39,30108.0,200.5317,202.1599,200.2685,201.2239,30108.0
2024-04-25 11:30:00,206.46,206.72,206.24,206.72,31357.0,201.2922,201.5457,201.0777,201.5457,31357.0
2024-04-25 12:00:00,206.67,207.29,206.6,207.29,21764.0,201.4969,202.1014,201.4287,202.1014,21764.0
2024-04-25 12:30:00,207.24,207.74,207.08,207.58,25731.0,202.0527,202.5401,201.8967,202.3841,25731.0
2024-04-25 13:00:00,207.59,207.59,206.74,206.97,24155.0,202.3939,202.3939,201.5652,201.7894,24155.0
2024-04-25 13:30:00,206.97,207.48,206.85,207.33,18275.0,201.7894,202.2867,201.6724,202.1404,18275.0
2024-04-25 14:00:00,207.33,207.43,206.8,206.8,34618.0,202.1404,202.2379,201.6237,201.6237,34618.0
2024-04-25 14:30:00,206.78,207.64,206.78,207.5,28396.0,201.6042,202.4426,201.6042,202.3062,28396.0
2024-04-25 15:00:00,207.53,207.89,207.24,207.85,36679.0,202.3354,202.6864,202.0527,202.6474,36679.0
2024-04-25 15:30:00,207.84,207.94,206.94,207.36,184502.0,202.6376,202.7351,201.7602,202.1697,184502.0
2024-04-26 09:30:00,212.05,216.99,211.9,214.33,267566.0,206.7423,211.5586,206.596,208.9652,267566.0
2024-04-26 10:00:00,214.16,215.05,211.24,212.0,70055.0,208.7994,209.6672,205.9525,206.6935,70055.0
2024-04-26 10:30:00,211.81,213.1,211.34,213.08,86419.0,206.5083,207.766,206.05,207.7465,86419.0
2024-04-26 11:00:00,212.98,213.55,211.85,213.27,129763.0,207.649,208.2047,206.5473,207.9317,129763.0
2024-04-26 11:30:00,213.13,213.2,211.9,212.98,38170.0,207.7952,207.8635,206.596,207.649,38170.0
2024-04-26 12:00:00,213.04,214.02,212.83,214.02,30272.0,207.7075,208.663,207.5027,208.663,30272.0
2024-04-26 12:30:00,214.05,215.34,214.04,215.13,63755.0,208.6922,209.9499,208.6825,209.7452,63755.0
2024-04-26 13:00:00,215.14,215.27,214.71,214.83,39847.0,209.7549,209.8817,209.3357,209.4527,39847.0
2024-04-26 13:30:00,214.92,216.37,214.92,216.08,75970.0,209.5404,210.9541,209.5404,210.6714,75970.0
2024-04-26 14:00:00,216.01,216.94,215.91,216.34,57689.0,210.6031,211.5099,210.5056,210.9249,57689.0
2024-04-26 14:30:00,216.38,216.81,215.99,216.73,49359.0,210.9639,211.3831,210.5836,211.3051,49359.0
2024-04-26 15:00:00,216.75,216.75,215.29,215.71,56053.0,211.3246,211.3246,209.9012,210.3106,56053.0
2024-04-26 15:30:00,215.71,215.72,214.33,214.46,246626.0,210.3106,210.3204,208.9652,209.0919,246626.0
2024-04-29 09:30:00,215.12,216.34,215.12,215.16,43884.0,209.7354,210.9249,209.7354,209.7744,43884.0
2024-04-29 10:00:00,215.25,215.54,214.08,215.03,34088.0,209.8622,210.1449,208.7214,209.6477,34088.0
2024-04-29 10:30:00,215.08,215.63,214.79,215.62,39696.0,209.6964,210.2327,209.4137,210.2229,39696.0
2024-04-29 11:00:00,215.71,215.71,214.34,214.37,38048.0,210.3106,210.3106,208.9749,209.0042,38048.0
2024-04-29 11:30:00,214.45,216.0,214.38,215.97,33987.0,209.0822,210.5934,209.0139,210.5641,33987.0
2024-04-29 12:00:00,216.0,216.47,215.88,216.3,34750.0,210.5934,211.0516,210.4764,210.8859,34750.0
2024-04-29 12:30:00,216.28,216.8,216.26,216.5,25365.0,210.8664,211.3734,210.8469,211.0809,25365.0
2024-04-29 13:00:00,216.5,217.39,216.46,217.29,27305.0,211.0809,211.9486,211.0419,211.8511,27305.0
2024-04-29 13:30:00,217.28,217.35,216.31,216.44,43085.0,211.8414,211.9096,210.8956,211.0224,43085.0
2024-04-29 14:00:00,216.44,217.11,216.44,216.92,27937.0,211.0224,211.6756,211.0224,211.4904,27937.0
2024-04-29 14:30:00,216.91,217.23,216.54,217.19,31223.0,211.4806,211.7926,211.1199,211.7536,31223.0
2024-04-29 15:00:00,217.19,217.6,216.81,216.91,53757.0,211.7536,212.1533,211.3831,211.4806,53757.0
2024-04-29 15:30:00,216.89,217.4,216.54,216.99,173719.0,211.4611,211.9583,211.1199,211.5586,173719.0
2024-04-30 09:30:00,215.99,216.69,215.3,215.33,41585.0,210.5836,211.2661,209.9109,209.9402,41585.0
2024-04-30 10:00:00,215.42,215.94,214.9,215.02,25044.0,210.0279,210.5349,209.5209,209.6379,25044.0
2024-04-30 10:30:00,215.16,215.39,214.89,215.18,7345.0,209.7744,209.9987,209.5112,209.7939,7345.0
2024-04-30 11:00:00,215.11,215.11,214.32,214.33,16302.0,209.7257,209.7257,208.9554,208.9652,16302.0
2024-04-30 11:30:00,214.4,215.34,213.8,215.24,36278.0,209.0334,209.9499,208.4485,209.8524,36278.0
2024-04-30 12:00:00,215.17,215.68,214.93,215.64,21891.0,209.7842,210.2814,209.5502,210.2424,21891.0
2024-04-30 12:30:00,215.64,215.64,214.72,215.57,34063.0,210.2424,210.2424,209.3454,210.1742,34063.0
2024-04-30 13:00:00,215.55,215.58,215.25,215.41,28056.0,210.1547,210.1839,209.8622,210.0182,28056.0
2024-04-30 13:30:00,215.42,215.49,214.75,214.92,39371.0,210.0279,210.0962,209.3747,209.5404,39371.0
2024-04-30 14:00:00,214.94,215.38,214.89,215.12,33081.0,209.5599,209.9889,209.5112,209.7354,33081.0
2024-04-30 14:30:00,215.11,215.46,214.95,215.31,32382.0,209.7257,210.0669,209.5697,209.9207,32382.0
2024-04-30 15:00:00,215.25,215.35,214.8,214.8,48040.0,209.8622,209.9597,209.4234,209.4234,48040.0
2024-04-30 15:30:00,214.79,215.04,214.06,214.08,199295.0,209.4137,209.6574,208.702,208.7214,199295.0
2024-05-01 09:30:00,214.39,215.31,213.48,213.67,14851.0,209.0237,209.9207,208.1365,208.3217,14851.0
2024-05-01 10:00:00,213.48,214.08,213.2,213.82,15319.0,208.1365,208.7214,207.8635,208.468,15319.0
2024-05-01 10:30:00,213.72,214.0,213.12,213.75,22984.0,208.3705,208.6435,207.7855,208.3997,22984.0
2024-05-01 11:00:00,213.84,214.17,213.6,213.98,17499.0,208.4875,208.8092,208.2535,208.624,17499.0
2024-05-01 11:30:00,214.01,214.43,213.68,214.09,39269.0,208.6532,209.0627,208.3315,208.7312,39269.0
2024-05-01 12:00:00,214.03,214.27,213.88,214.1,10863.0,208.6727,208.9067,208.5265,208.7409,10863.0
2024-05-01 12:30:00,214.1,214.17,213.69,213.74,10268.0,208.7409,208.8092,208.3412,208.39,10268.0
2024-05-01 13:00:00,213.75,214.04,213.59,213.94,12574.0,208.3997,208.6825,208.2437,208.585,12574.0
2024-05-01 13:30:00,213.9,214.18,213.76,213.78,23667.0,208.546,208.8189,208.4095,208.429,23667.0
2024-05-01 14:00:00,213.86,214.12,213.16,213.36,49114.0,208.507,208.7604,207.8245,208.0195,49114.0
2024-05-01 14:30:00,213.36,214.11,212.92,213.41,56326.0,208.0195,208.7507,207.5905,208.0682,56326.0
2024-05-01 15:00:00,213.59,213.63,212.54,212.6,34297.0,208.2437,208.2827,207.22,207.2785,34297.0
2024-05-01 15:30:00,212.6,212.67,211.4,211.75,158018.0,207.2785,207.3467,206.1085,206.4498,158018.0
2024-05-02 09:30:00,212.03,213.68,211.59,211.89,40111.0,206.7228,208.3315,206.2938,206.5863,40111.0
2024-05-02 10:00:00,212.27,212.38,211.09,211.37,19834.0,206.9568,207.064,205.8063,206.0793,19834.0
2024-05-02 10:30:00,211.36,211.45,210.8,211.13,12078.0,206.0695,206.1573,205.5236,205.8453,12078.0
2024-05-02 11:00:00,211.14,211.66,211.03,211.12,12790.0,205.855,206.362,205.7478,205.8355,12790.0
2024-05-02 11:30:00,211.15,211.29,210.63,210.76,14025.0,205.8648,206.0013,205.3578,205.4846,14025.0
2024-05-02 12:00:00,210.73,210.73,210.15,210.61,22508.0,205.4553,205.4553,204.8898,205.3383,22508.0
2024-05-02 12:30:00,210.56,210.73,209.9,210.13,46486.0,205.2896,205.4553,204.6461,204.8703,46486.0
2024-05-02 13:00:00,210.15,211.2,210.08,210.95,26800.0,204.8898,205.9135,204.8216,205.6698,26800.0
2024-05-02 13:30:00,211.01,211.29,210.78,211.05,12681.0,205.7283,206.0013,205.5041,205.7673,12681.0
2024-05-02 14:00:00,211.09,211.4,210.85,211.4,21134.0,205.8063,206.1085,205.5723,206.1085,21134.0
2024-05-02 14:30:00,211.46,211.64,211.11,211.47,39811.0,206.167,206.3425,205.8258,206.1768,39811.0
2024-05-02 15:00:00,211.56,211.76,211.13,211.21,37412.0,206.2645,206.4595,205.8453,205.9233,37412.0
2024-05-02 15:30:00,211.19,211.42,210.35,211.32,156711.0,205.9038,206.128,205.0848,206.0305,156711.0
2024-05-03 09:30:00,212.5,213.32,211.08,212.24,32702.0,207.181,207.9805,205.7965,206.9275,32702.0
2024-05-03 10:00:00,212.11,212.11,210.85,211.06,16194.0,206.8008,206.8008,205.5723,205.777,16194.0
2024-05-03 10:30:00,210.89,211.06,210.16,210.38,13509.0,205.6113,205.777,204.8996,205.1141,13509.0
2024-05-03 11:00:00,210.36,211.14,210.36,211.13,30712.0,205.0946,205.855,205.0946,205.8453,30712.0
2024-05-03 11:30:00,211.05,211.84,210.9,211.44,28507.0,205.7673,206.5375,205.621,206.1475,28507.0
2024-05-03 12:00:00,211.35,212.06,211.22,211.86,24431.0,206.0598,206.752,205.933,206.557,24431.0
2024-05-03 12:30:00,211.84,211.87,211.02,211.31,15892.0,206.5375,206.5668,205.738,206.0208,15892.0
2024-05-03 13:00:00,211.32,211.92,211.28,211.8,26727.0,206.0305,206.6155,205.9915,206.4985,26727.0
2024-05-03 13:30:00,211.91,211.91,211.53,211.86,17424.0,206.6058,206.6058,206.2353,206.557,17424.0
2024-05-03 14:00:00,211.92,212.21,211.85,211.89,28890.0,206.6155,206.8983,206.5473,206.5863,28890.0
2024-05-03 14:30:00,211.89,212.21,211.72,212.07,25905.0,206.5863,206.8983,206.4205,206.7618,25905.0
2024-05-03 15:00:00,212.03,212.26,211.79,212.09,29630.0,206.7228,206.947,206.4888,206.7813,29630.0
2024-05-03 15:30:00,212.05,212.26,211.74,212.21,92287.0,206.7423,206.947,206.44,206.8983,92287.0
2024-05-06 09:30:00,213.15,214.44,212.8,212.92,17559.0,207.8147,209.0724,207.4735,207.5905,17559.0
2024-05-06 10:00:00,212.94,213.85,212.83,213.57,23854.0,207.61,208.4972,207.5027,208.2242,23854.0
2024-05-06 10:30:00,213.63,214.0,213.42,213.85,21307.0,208.2827,208.6435,208.078,208.4972,21307.0
2024-05-06 11:00:00,213.85,213.86,212.83,212.91,11488.0,208.4972,208.507,207.5027,207.5807,11488.0
2024-05-06 11:30:00,212.91,213.71,212.74,213.53,15277.0,207.5807,208.3607,207.415,208.1852,15277.0
2024-05-06 12:00:00,213.54,214.0,213.18,213.31,22696.0,208.195,208.6435,207.844,207.9707,22696.0
2024-05-06 12:30:00,213.3,214.13,213.29,214.09,29614.0,207.961,208.7702,207.9512,208.7312,29614.0
2024-05-06 13:00:00,214.09,214.28,213.79,214.2,14417.0,208.7312,208.9164,208.4387,208.8384,14417.0
2024-05-06 13:30:00,214.2,214.25,213.96,214.13,16996.0,208.8384,208.8872,208.6045,208.7702,16996.0
2024-05-06 14:00:00,214.09,214.65,214.03,214.65,62497.0,208.7312,209.2772,208.6727,209.2772,62497.0
2024-05-06 14:30:00,214.59,215.03,214.46,214.46,18654.0,209.2187,209.6477,209.0919,209.0919,18654.0
2024-05-06 15:00:00,214.45,214.87,214.27,214.72,21992.0,209.0822,209.4917,208.9067,209.3454,21992.0
2024-05-06 15:30:00,214.69,214.84,214.23,214.75,98110.0,209.3162,209.4624,208.8677,209.3747,98110.0
2024-05-07 09:30:00,215.27,215.75,214.99,215.41,17843.0,209.8817,210.3496,209.6087,210.0182,17843.0
2024-05-07 10:00:00,215.35,215.69,215.25,215.31,11735.0,209.9597,210.2912,209.8622,209.9207,11735.0
2024-05-07 10:30:00,215.25,216.4,215.21,215.9,18017.0,209.8622,210.9834,209.8232,210.4959,18017.0
2024-05-07 11:00:00,215.95,216.02,215.6,215.93,13243.0,210.5446,210.6129,210.2034,210.5251,13243.0
2024-05-07 11:30:00,215.83,216.12,215.6,215.99,11944.0,210.4276,210.7104,210.2034,210.5836,11944.0
2024-05-07 12:00:00,215.91,216.25,215.74,215.95,7317.0,210.5056,210.8371,210.3399,210.5446,7317.0
2024-05-07 12:30:00,215.96,216.19,215.6,216.06,30911.0,210.5544,210.7786,210.2034,210.6519,30911.0
2024-05-07 13:00:00,216.0,216.4,215.96,216.26,15074.0,210.5934,210.9834,210.5544,210.8469,15074.0
2024-05-07 13:30:00,216.26,216.48,215.98,216.41,10981.0,210.8469,211.0614,210.5739,210.9931,10981.0
2024-05-07 14:00:00,216.41,216.73,216.18,216.48,20028.0,210.9931,211.3051,210.7689,211.0614,20028.0
2024-05-07 14:30:00,216.41,216.7,216.28,216.62,15440.0,210.9931,211.2759,210.8664,211.1979,15440.0
2024-05-07 15:00:00,216.62,216.62,215.85,216.31,45466.0,211.1979,211.1979,210.4471,210.8956,45466.0
2024-05-07 15:30:00,216.36,216.54,215.76,215.86,94151.0,210.9444,211.1199,210.3594,210.4569,94151.0
2024-05-08 09:30:00,216.0,216.09,215.33,215.44,17996.0,210.5934,210.6811,209.9402,210.0474,17996.0
2024-05-08 10:00:00,215.52,215.63,215.34,215.53,18275.0,210.1254,210.2327,209.9499,210.1352,18275.0
2024-05-08 10:30:00,215.54,215.75,215.3,215.58,19773.0,210.1449,210.3496,209.9109,210.1839,19773.0
2024-05-08 11:00:00,215.56,216.27,215.52,216.1,16699.0,210.1644,210.8566,210.1254,210.6909,16699.0
2024-05-08 11:30:00,216.11,216.14,215.69,215.74,9227.0,210.7006,210.7299,210.2912,210.3399,9227.0
2024-05-08 12:00:00,215.78,215.99,215.57,215.59,7463.0,210.3789,210.5836,210.1742,210.1937,7463.0
2024-05-08 12:30:00,215.64,216.09,215.63,215.97,10258.0,210.2424,210.6811,210.2327,210.5641,10258.0
2024-05-08 13:00:00,216.03,216.15,215.84,215.84,11083.0,210.6226,210.7396,210.4374,210.4374,11083.0
2024-05-08 13:30:00,215.77,216.2,215.7,216.15,16482.0,210.3691,210.7884,210.3009,210.7396,16482.0
2024-05-08 14:00:00,216.17,216.37,215.93,216.04,18392.0,210.7591,210.9541,210.5251,210.6324,18392.0
2024-05-08 14:30:00,216.06,216.33,215.98,216.05,17151.0,210.6519,210.9151,210.5739,210.6421,17151.0
2024-05-08 15:00:00,216.01,216.21,215.92,216.01,20899.0,210.6031,210.7981,210.5154,210.6031,20899.0
2024-05-08 15:30:00,216.05,216.29,215.61,215.83,135810.0,210.6421,210.8761,210.2132,210.4276,135810.0
2024-05-09 09:30:00,215.81,217.76,215.81,217.25,34116.0,210.4081,212.3093,210.4081,211.8121,34116.0
2024-05-09 10:00:00,217.37,218.12,217.19,218.12,16608.0,211.9291,212.6603,211.7536,212.6603,16608.0
2024-05-09 10:30:00,217.95,218.72,217.95,218.71,27491.0,212.4946,213.2453,212.4946,213.2356,27491.0
2024-05-09 11:00:00,218.71,219.19,218.54,218.72,53678.0,213.2356,213.7035,213.0698,213.2453,53678.0
2024-05-09 11:30:00,218.76,219.3,218.6,219.14,40007.0,213.2843,213.8108,213.1283,213.6548,40007.0
2024-05-09 12:00:00,219.13,219.6,219.01,219.5,30756.0,213.645,214.1033,213.528,214.0058,30756.0
2024-05-09 12:30:00,219.51,219.88,219.46,219.57,10109.0,214.0155,214.3763,213.9668,214.074,10109.0
2024-05-09 13:00:00,219.68,219.76,219.18,219.34,10402.0,214.1813,214.2593,213.6938,213.8498,10402.0
2024-05-09 13:30:00,219.35,219.38,218.98,218.99,10445.0,213.8595,213.8888,213.4988,213.5085,10445.0
2024-05-09 14:00:00,219.03,219.12,218.78,218.85,7214.0,213.5475,213.6353,213.3038,213.3721,7214.0
2024-05-09 14:30:00,218.84,218.98,218.66,218.76,15371.0,213.3623,213.4988,213.1868,213.2843,15371.0
2024-05-09 15:00:00,218.75,218.75,218.17,218.48,44024.0,213.2746,213.2746,212.7091,213.0113,44024.0
2024-05-09 15:30:00,218.48,219.55,218.15,219.49,116345.0,213.0113,214.0545,212.6896,213.996,116345.0
2024-05-10 09:30:00,219.41,219.69,218.55,219.69,27820.0,213.918,214.191,213.0796,214.191,27820.0
2024-05-10 10:00:00,219.63,219.63,218.63,219.35,16422.0,214.1325,214.1325,213.1576,213.8595,16422.0
2024-05-10 10:30:00,219.49,219.68,219.24,219.49,19984.0,213.996,214.1813,213.7523,213.996,19984.0
2024-05-10 11:00:00,219.56,219.65,219.07,219.55,16406.0,214.0643,214.152,213.5865,214.0545,16406.0
2024-05-10 11:30:00,219.69,219.8,219.4,219.65,10200.0,214.191,214.2983,213.9083,214.152,10200.0
2024-05-10 12:00:00,219.61,219.76,219.4,219.5,7971.0,214.113,214.2593,213.9083,214.0058,7971.0
2024-05-10 12:30:00,219.33,219.74,219.28,219.5,9601.0,213.84,214.2398,213.7913,214.0058,9601.0
2024-05-10 13:00:00,219.49,219.63,219.01,219.15,6323.0,213.996,214.1325,213.528,213.6645,6323.0
2024-05-10 13:30:00,219.16,219.67,219.16,219.64,18117.0,213.6743,214.1715,213.6743,214.1423,18117.0
2024-05-10 14:00:00,219.48,219.53,219.04,219.13,13025.0,213.9863,214.035,213.5573,213.645,13025.0
2024-05-10 14:30:00,219.24,219.71,219.12,219.67,12318.0,213.7523,214.2105,213.6353,214.1715,12318.0
2024-05-10 15:00:00,219.67,219.82,219.6,219.72,13064.0,214.1715,214.3178,214.1033,214.2203,13064.0
2024-05-10 15:30:00,219.68,219.91,219.46,219.6,111448.0,214.1813,214.4055,213.9668,214.1033,111448.0
2024-05-13 09:30:00,220.0,221.82,219.73,221.33,32946.0,214.4933,216.2677,214.23,215.79,32946.0
2024-05-13 10:00:00,221.35,221.91,221.27,221.69,13114.0,215.8095,216.3555,215.7315,216.141,13114.0
2024-05-13 10:30:00,221.69,221.71,221.03,221.26,13122.0,216.141,216.1605,215.4975,215.7217,13122.0
2024-05-13 11:00:00,221.24,221.88,221.15,221.53,22750.0,215.7022,216.3262,215.6145,215.985,22750.0
2024-05-13 11:30:00,221.53,221.57,220.4,220.61,14525.0,215.985,216.024,214.8833,215.088,14525.0
2024-05-13 12:00:00,220.52,221.12,220.2,220.93,18289.0,215.0003,215.5852,214.6883,215.4,18289.0
2024-05-13 12:30:00,220.94,221.17,220.52,220.52,14477.0,215.4097,215.634,215.0003,215.0003,14477.0
2024-05-13 13:00:00,220.63,220.63,219.78,220.03,14361.0,215.1075,215.1075,214.2788,214.5225,14361.0
2024-05-13 13:30:00,220.03,220.61,219.96,220.61,19476.0,214.5225,215.088,214.4543,215.088,19476.0
2024-05-13 14:00:00,220.57,220.76,220.22,220.61,30148.0,215.049,215.2342,214.7078,215.088,30148.0
2024-05-13 14:30:00,220.57,220.76,220.44,220.65,27195.0,215.049,215.2342,214.9223,215.127,27195.0
2024-05-13 15:00:00,220.7,220.93,220.59,220.59,26504.0,215.1757,215.4,215.0685,215.0685,26504.0
2024-05-13 15:30:00,220.57,220.74,220.36,220.62,61555.0,215.049,215.2147,214.8443,215.0977,61555.0
2024-05-14 09:30:00,221.8,222.47,220.8,222.46,29568.0,216.2482,216.9014,215.2732,216.8917,29568.0
2024-05-14 10:00:00,222.48,222.57,221.34,221.55,20850.0,216.9112,216.9989,215.7997,216.0045,20850.0
2024-05-14 10:30:00,221.46,221.75,220.92,221.44,14780.0,215.9167,216.1995,215.3902,215.8972,14780.0
2024-05-14 11:00:00,221.43,221.52,221.0,221.43,12840.0,215.8875,215.9752,215.4682,215.8875,12840.0
2024-05-14 11:30:00,221.45,221.45,220.69,221.01,13937.0,215.907,215.907,215.166,215.478,13937.0
2024-05-14 12:00:00,221.0,221.41,220.92,221.27,17538.0,215.4682,215.868,215.3902,215.7315,17538.0
2024-05-14 12:30:00,221.27,221.33,220.87,220.92,8210.0,215.7315,215.79,215.3415,215.3902,8210.0
2024-05-14 13:00:00,220.92,221.21,220.65,220.86,18874.0,215.3902,215.673,215.127,215.3317,18874.0
2024-05-14 13:30:00,220.89,220.94,220.55,220.55,18762.0,215.361,215.4097,215.0295,215.0295,18762.0
2024-05-14 14:00:00,220.55,220.66,220.34,220.51,22219.0,215.0295,215.1367,214.8248,214.9905,22219.0
2024-05-14 14:30:00,220.54,221.6,220.51,221.54,17958.0,215.0198,216.0532,214.9905,215.9947,17958.0
2024-05-14 15:00:00,221.59,221.61,221.03,221.18,16058.0,216.0435,216.063,215.4975,215.6437,16058.0
2024-05-14 15:30:00,221.16,221.28,220.79,221.06,48946.0,215.6242,215.7412,215.2635,215.5267,48946.0
2024-05-15 09:30:00,221.41,222.59,221.41,222.36,27980.0,215.868,217.0184,215.868,216.7942,27980.0
2024-05-15 10:00:00,222.35,222.61,221.59,222.28,34483.0,216.7844,217.0379,216.0435,216.7162,34483.0
2024-05-15 10:30:00,222.18,222.85,222.01,222.73,18229.0,216.6187,217.2719,216.453,217.1549,18229.0
2024-05-15 11:00:00,222.72,223.02,222.6,222.96,17726.0,217.1452,217.4377,217.0282,217.3792,17726.0
2024-05-15 11:30:00,223.0,223.21,222.71,223.08,35170.0,217.4182,217.6229,217.1354,217.4962,35170.0
2024-05-15 12:00:00,223.08,223.33,222.81,222.89,22191.0,217.4962,217.7399,217.2329,217.3109,22191.0
2024-05-15 12:30:00,222.84,223.06,222.74,222.82,15270.0,217.2622,217.4767,217.1647,217.2427,15270.0
2024-05-15 13:00:00,222.92,222.92,222.12,222.13,6746.0,217.3402,217.3402,216.5602,216.57,6746.0
2024-05-15 13:30:00,222.21,222.35,221.48,221.65,23063.0,216.648,216.7844,215.9362,216.102,23063.0
2024-05-15 14:00:00,221.69,221.93,221.57,221.92,17606.0,216.141,216.375,216.024,216.3652,17606.0
2024-05-15 14:30:00,221.96,222.04,221.69,221.78,9174.0,216.4042,216.4822,216.141,216.2287,9174.0
2024-05-15 15:00:00,221.81,222.02,221.62,221.89,18407.0,216.258,216.4627,216.0727,216.336,18407.0
2024-05-15 15:30:00,221.8,222.54,221.59,222.17,60496.0,216.2482,216.9697,216.0435,216.609,60496.0
2024-05-16 09:30:00,222.15,222.88,221.52,222.88,34044.0,216.5895,217.3012,215.9752,217.3012,34044.0
2024-05-16 10:00:00,222.88,223.58,222.73,222.92,21964.0,217.3012,217.9837,217.1549,217.3402,21964.0
2024-05-16 10:30:00,222.92,223.52,222.82,222.92,13598.0,217.3402,217.9252,217.2427,217.3402,13598.0
2024-05-16 11:00:00,222.84,222.84,221.76,222.55,27660.0,217.2622,217.2622,216.2092,216.9794,27660.0
2024-05-16 11:30:00,222.41,222.7,222.21,222.55,16924.0,216.8429,217.1257,216.648,216.9794,16924.0
2024-05-16 12:00:00,222.47,222.9,222.47,222.66,25143.0,216.9014,217.3207,216.9014,217.0867,25143.0
2024-05-16 12:30:00,222.69,222.69,222.16,222.33,30891.0,217.1159,217.1159,216.5992,216.7649,30891.0
2024-05-16 13:00:00,222.33,223.12,222.33,222.79,13835.0,216.7649,217.5352,216.7649,217.2134,13835.0
2024-05-16 13:30:00,222.83,223.04,222.39,222.68,20603.0,217.2524,217.4572,216.8234,217.1062,20603.0
2024-05-16 14:00:00,222.59,222.9,222.45,222.83,21933.0,217.0184,217.3207,216.8819,217.2524,21933.0
2024-05-16 14:30:00,222.83,222.9,222.42,222.59,11501.0,217.2524,217.3207,216.8527,217.0184,11501.0
2024-05-16 15:00:00,222.53,222.62,221.96,222.22,20668.0,216.9599,217.0477,216.4042,216.6577,20668.0
2024-05-16 15:30:00,222.22,222.4,221.74,222.13,59253.0,216.6577,216.8332,216.1897,216.57,59253.0
2024-05-17 09:30:00,222.73,222.77,221.72,222.47,27119.0,217.1549,217.1939,216.1702,216.9014,27119.0
2024-05-17 10:00:00,222.45,222.45,221.81,221.99,10409.0,216.8819,216.8819,216.258,216.4335,10409.0
2024-05-17 10:30:00,222.0,222.11,221.35,221.77,6585.0,216.4432,216.5505,215.8095,216.219,6585.0
2024-05-17 11:00:00,221.77,222.24,221.7,222.02,9284.0,216.219,216.6772,216.1507,216.4627,9284.0
2024-05-17 11:30:00,221.99,222.82,221.99,222.64,7421.0,216.4335,217.2427,216.4335,217.0672,7421.0
2024-05-17 12:00:00,222.48,222.73,222.4,222.73,8485.0,216.9112,217.1549,216.8332,217.1549,8485.0
2024-05-17 12:30:00,222.73,222.86,222.5,222.86,9819.0,217.1549,217.2817,216.9307,217.2817,9819.0
2024-05-17 13:00:00,222.86,223.13,222.78,223.12,11910.0,217.2817,217.5449,217.2037,217.5352,11910.0
2024-05-17 13:30:00,223.06,223.49,223.03,223.31,13566.0,217.4767,217.8959,217.4474,217.7204,13566.0
2024-05-17 14:00:00,223.29,223.55,223.21,223.39,6586.0,217.7009,217.9544,217.6229,217.7984,6586.0
2024-05-17 14:30:00,223.53,223.59,223.4,223.51,7895.0,217.9349,217.9934,217.8082,217.9154,7895.0
2024-05-17 15:00:00,223.45,223.73,223.45,223.7,9849.0,217.8569,218.1299,217.8569,218.1007,9849.0
2024-05-17 15:30:00,223.67,223.78,223.31,223.65,68808.0,218.0714,218.1787,217.7204,218.0519,68808.0
2024-05-20 09:30:00,224.19,224.29,223.42,223.72,22349.0,218.5784,218.6759,217.8277,218.1202,22349.0
2024-05-20 10:00:00,223.71,224.34,223.56,223.59,15925.0,218.1104,218.7246,217.9642,217.9934,15925.0
2024-05-20 10:30:00,223.52,224.02,223.45,223.83,13056.0,217.9252,218.4126,217.8569,218.2274,13056.0
2024-05-20 11:00:00,223.83,223.95,223.56,223.87,12519.0,218.2274,218.3444,217.9642,218.2664,12519.0
2024-05-20 11:30:00,223.86,223.92,223.59,223.77,16282.0,218.2567,218.3151,217.9934,218.1689,16282.0
2024-05-20 12:00:00,223.81,223.96,223.69,223.78,12107.0,218.2079,218.3541,218.0909,218.1787,12107.0
2024-05-20 12:30:00,223.75,223.81,223.59,223.68,9524.0,218.1494,218.2079,217.9934,218.0812,9524.0
2024-05-20 13:00:00,223.66,223.8,223.54,223.63,11207.0,218.0617,218.1982,217.9447,218.0324,11207.0
2024-05-20 13:30:00,223.6,223.64,223.4,223.58,17469.0,218.0032,218.0422,217.8082,217.9837,17469.0
2024-05-20 14:00:00,223.52,223.58,223.16,223.5,17464.0,217.9252,217.9837,217.5742,217.9057,17464.0
2024-05-20 14:30:00,223.45,223.66,223.25,223.4,37114.0,217.8569,218.0617,217.6619,217.8082,37114.0
2024-05-20 15:00:00,223.36,223.61,223.35,223.51,9515.0,217.7692,218.0129,217.7594,217.9154,9515.0
2024-05-20 15:30:00,223.49,223.73,223.19,223.62,68897.0,217.8959,218.1299,217.6034,218.0227,68897.0
2024-05-21 09:30:00,223.85,224.65,223.85,224.18,17271.0,218.2469,219.0269,218.2469,218.5686,17271.0
2024-05-21 10:00:00,224.31,224.78,224.21,224.51,11200.0,218.6954,219.1536,218.5979,218.8904,11200.0
2024-05-21 10:30:00,224.49,225.24,224.44,224.76,34234.0,218.8709,219.6021,218.8221,219.1341,34234.0
2024-05-21 11:00:00,224.75,225.49,224.66,225.4,10525.0,219.1244,219.8459,219.0366,219.7581,10525.0
2024-05-21 11:30:00,225.36,225.48,225.0,225.09,8296.0,219.7191,219.8361,219.3681,219.4559,8296.0
2024-05-21 12:00:00,225.26,225.5,225.1,225.44,5854.0,219.6216,219.8556,219.4656,219.7971,5854.0
2024-05-21 12:30:00,225.5,225.79,225.49,225.65,8911.0,219.8556,220.1383,219.8459,220.0018,8911.0
2024-05-21 13:00:00,225.64,225.7,225.1,225.15,15171.0,219.9921,220.0506,219.4656,219.5144,15171.0
2024-05-21 13:30:00,225.08,225.82,225.06,225.79,10394.0,219.4461,220.1676,219.4266,220.1383,10394.0
2024-05-21 14:00:00,225.79,225.9,225.48,225.51,27648.0,220.1383,220.2456,219.8361,219.8654,27648.0
2024-05-21 14:30:00,225.51,225.61,225.06,225.06,15772.0,219.8654,219.9628,219.4266,219.4266,15772.0
2024-05-21 15:00:00,225.22,225.6,225.14,225.6,133703.0,219.5826,219.9531,219.5046,219.9531,133703.0
2024-05-21 15:30:00,225.53,225.82,225.16,225.24,44307.0,219.8848,220.1676,219.5241,219.6021,44307.0
2024-05-22 09:30:00,224.0,225.77,224.0,225.69,21257.0,218.3931,220.1188,218.3931,220.0408,21257.0
2024-05-22 10:00:00,225.68,225.72,225.24,225.56,17136.0,220.0311,220.0701,219.6021,219.9141,17136.0
2024-05-22 10:30:00,225.43,225.68,225.16,225.33,24202.0,219.7874,220.0311,219.5241,219.6899,24202.0
2024-05-22 11:00:00,225.38,225.38,224.81,224.91,67090.0,219.7386,219.7386,219.1829,219.2804,67090.0
2024-05-22 11:30:00,224.9,225.16,224.86,225.0,9501.0,219.2706,219.5241,219.2316,219.3681,9501.0
2024-05-22 12:00:00,225.0,225.27,224.92,225.21,9926.0,219.3681,219.6314,219.2901,219.5729,9926.0
2024-05-22 12:30:00,225.27,225.6,225.25,225.46,5160.0,219.6314,219.9531,219.6119,219.8166,5160.0
2024-05-22 13:00:00,225.47,225.49,224.96,225.05,40607.0,219.8264,219.8459,219.3291,219.4169,40607.0
2024-05-22 13:30:00,225.17,225.18,224.98,225.0,8496.0,219.5339,219.5436,219.3486,219.3681,8496.0
2024-05-22 14:00:00,224.89,225.03,224.62,224.82,60311.0,219.2609,219.3974,218.9976,219.1926,60311.0
2024-05-22 14:30:00,224.81,224.92,224.46,224.92,50902.0,219.1829,219.2901,218.8416,219.2901,50902.0
2024-05-22 15:00:00,224.86,225.19,224.83,224.95,17550.0,219.2316,219.5534,219.2024,219.3194,17550.0
2024-05-22 15:30:00,224.96,225.43,224.84,225.43,55935.0,219.3291,219.7874,219.2121,219.7874,55935.0
2024-05-23 09:30:00,225.01,225.01,223.14,223.69,126800.0,219.3779,219.3779,217.5547,218.0909,126800.0
2024-05-23 10:00:00,223.7,224.02,222.78,224.02,10279.0,218.1007,218.4126,217.2037,218.4126,10279.0
2024-05-23 10:30:00,223.65,224.81,223.6,224.59,16262.0,218.0519,219.1829,218.0032,218.9684,16262.0
2024-05-23 11:00:00,224.44,224.47,223.98,224.15,16956.0,218.8221,218.8514,218.3736,218.5394,16956.0
2024-05-23 11:30:00,224.2,224.51,224.06,224.28,10669.0,218.5881,218.8904,218.4516,218.6661,10669.0
2024-05-23 12:00:00,224.2,224.3,223.99,224.1,41495.0,218.5881,218.6856,218.3834,218.4906,41495.0
2024-05-23 12:30:00,224.18,224.28,223.93,224.1,59710.0,218.5686,218.6661,218.3249,218.4906,59710.0
2024-05-23 13:00:00,224.12,224.42,223.74,224.23,136036.0,218.5101,218.8026,218.1397,218.6174,136036.0
2024-05-23 13:30:00,224.19,224.29,223.75,223.85,9425.0,218.5784,218.6759,218.1494,218.2469,9425.0
2024-05-23 14:00:00,223.83,223.84,223.49,223.79,40951.0,218.2274,218.2372,217.8959,218.1884,40951.0
2024-05-23 14:30:00,223.79,223.86,223.53,223.56,33227.0,218.1884,218.2567,217.9349,217.9642,33227.0
2024-05-23 15:00:00,223.52,223.67,223.03,223.22,113616.0,217.9252,218.0714,217.4474,217.6327,113616.0
2024-05-23 15:30:00,223.22,223.34,222.46,223.16,74259.0,217.6327,217.7497,216.8917,217.5742,74259.0
2024-05-24 09:30:00,223.83,224.17,222.7,222.76,13426.0,218.2274,218.5589,217.1257,217.1842,13426.0
2024-05-24 10:00:00,222.79,222.98,222.27,222.47,7879.0,217.2134,217.3987,216.7064,216.9014,7879.0
2024-05-24 10:30:00,222.49,222.88,222.46,222.7,6066.0,216.9209,217.3012,216.8917,217.1257,6066.0
2024-05-24 11:00:00,222.75,223.18,222.64,222.64,8192.0,217.1744,217.5937,217.0672,217.0672,8192.0
2024-05-24 11:30:00,222.64,222.99,222.61,222.97,12975.0,217.0672,217.4084,217.0379,217.3889,12975.0
2024-05-24 12:00:00,222.9,223.11,222.84,223.0,4447.0,217.3207,217.5254,217.2622,217.4182,4447.0
2024-05-24 12:30:00,222.94,223.0,222.79,222.81,6095.0,217.3597,217.4182,217.2134,217.2329,6095.0
2024-05-24 13:00:00,222.8,223.25,222.74,223.21,4224.0,217.2232,217.6619,217.1647,217.6229,4224.0
2024-05-24 13:30:00,223.26,223.26,223.05,223.1,5102.0,217.6717,217.6717,217.4669,217.5157,5102.0
2024-05-24 14:00:00,223.11,223.15,222.75,222.82,4780.0,217.5254,217.5644,217.1744,217.2427,4780.0
2024-05-24 14:30:00,222.89,223.23,222.67,222.73,6496.0,217.3109,217.6424,217.0964,217.1549,6496.0
2024-05-24 15:00:00,222.72,222.97,222.67,222.93,8452.0,217.1452,217.3889,217.0964,217.3499,8452.0
2024-05-24 15:30:00,222.89,223.3,222.77,223.25,43735.0,217.3109,217.7107,217.1939,217.6619,43735.0
2024-05-28 09:30:00,222.55,222.74,221.79,221.91,16856.0,216.9794,217.1647,216.2385,216.3555,16856.0
2024-05-28 10:00:00,221.9,221.98,220.89,220.89,5852.0,216.3457,216.4237,215.361,215.361,5852.0
2024-05-28 10:30:00,220.79,220.98,220.61,220.77,10587.0,215.2635,215.4487,215.088,215.244,10587.0
2024-05-28 11:00:00,220.72,220.89,220.34,220.37,9627.0,215.1952,215.361,214.8248,214.854,9627.0
2024-05-28 11:30:00,220.36,220.45,220.0,220.08,22400.0,214.8443,214.932,214.4933,214.5713,22400.0
2024-05-28 12:00:00,220.06,220.06,219.75,219.86,10417.0,214.5518,214.5518,214.2495,214.3568,10417.0
2024-05-28 12:30:00,219.84,220.14,219.57,219.59,15980.0,214.3373,214.6298,214.074,214.0935,15980.0
2024-05-28 13:00:00,219.52,219.86,219.28,219.28,6973.0,214.0253,214.3568,213.7913,213.7913,6973.0
2024-05-28 13:30:00,219.36,219.39,218.87,219.03,5973.0,213.8693,213.8985,213.3916,213.5475,5973.0
2024-05-28 14:00:00,218.9,219.1,218.73,218.94,11655.0,213.4208,213.6158,213.2551,213.4598,11655.0
2024-05-28 14:30:00,218.94,219.26,218.75,219.26,9968.0,213.4598,213.7718,213.2746,213.7718,9968.0
2024-05-28 15:00:00,219.11,219.7,219.05,219.28,30617.0,213.6255,214.2008,213.567,213.7913,30617.0
2024-05-28 15:30:00,219.29,219.7,218.57,218.9,91883.0,213.801,214.2008,213.0991,213.4208,91883.0
2024-05-29 09:30:00,217.4,217.78,216.51,216.7,22452.0,211.9583,212.3288,211.0906,211.2759,22452.0
2024-05-29 10:00:00,216.69,217.23,215.98,216.48,15766.0,211.2661,211.7926,210.5739,211.0614,15766.0
2024-05-29 10:30:00,216.47,216.91,216.32,216.63,9572.0,211.0516,211.4806,210.9054,211.2076,9572.0
2024-05-29 11:00:00,216.63,216.97,216.53,216.93,10257.0,211.2076,211.5391,211.1101,211.5001,10257.0
2024-05-29 11:30:00,216.93,217.14,216.74,216.98,14031.0,211.5001,211.7049,211.3149,211.5489,14031.0
2024-05-29 12:00:00,216.9,216.92,216.63,216.8,10351.0,211.4709,211.4904,211.2076,211.3734,10351.0
2024-05-29 12:30:00,216.71,216.92,216.59,216.89,8801.0,211.2856,211.4904,211.1686,211.4611,8801.0
2024-05-29 13:00:00,216.96,216.96,216.59,216.84,13114.0,211.5294,211.5294,211.1686,211.4124,13114.0
2024-05-29 13:30:00,216.85,216.85,216.42,216.72,8461.0,211.4221,211.4221,211.0029,211.2954,8461.0
2024-05-29 14:00:00,216.62,216.9,216.43,216.79,21502.0,211.1979,211.4709,211.0126,211.3636,21502.0
2024-05-29 14:30:00,216.83,216.83,216.36,216.51,13435.0,211.4026,211.4026,210.9444,211.0906,13435.0
2024-05-29 15:00:00,216.53,216.68,216.34,216.51,15736.0,211.1101,211.2564,210.9249,211.0906,15736.0
2024-05-29 15:30:00,216.42,216.42,215.16,215.24,91009.0,211.0029,211.0029,209.7744,209.8524,91009.0
2024-05-30 09:30:00,216.24,217.46,216.11,216.77,40268.0,210.8274,212.0168,210.7006,211.3441,40268.0
2024-05-30 10:00:00,216.78,217.05,216.55,216.68,14025.0,211.3539,211.6171,211.1296,211.2564,14025.0
2024-05-30 10:30:00,216.75,216.93,216.37,216.43,17706.0,211.3246,211.5001,210.9541,211.0126,17706.0
2024-05-30 11:00:00,216.29,216.76,216.18,216.46,16178.0,210.8761,211.3344,210.7689,211.0419,16178.0
2024-05-30 11:30:00,216.46,216.69,216.29,216.69,24812.0,211.0419,211.2661,210.8761,211.2661,24812.0
2024-05-30 12:00:00,216.74,216.9,216.33,216.33,35895.0,211.3149,211.4709,210.9151,210.9151,35895.0
2024-05-30 12:30:00,216.34,216.95,216.31,216.95,18543.0,210.9249,211.5196,210.8956,211.5196,18543.0
2024-05-30 13:00:00,216.99,217.35,216.86,217.27,21457.0,211.5586,211.9096,211.4319,211.8316,21457.0
2024-05-30 13:30:00,217.22,217.42,216.93,217.04,16466.0,211.7829,211.9778,211.5001,211.6074,16466.0
2024-05-30 14:00:00,217.01,217.71,216.93,217.71,32351.0,211.5781,212.2606,211.5001,212.2606,32351.0
2024-05-30 14:30:00,217.71,218.32,217.52,218.2,21438.0,212.2606,212.8553,212.0753,212.7383,21438.0
2024-05-30 15:00:00,218.24,218.56,217.95,218.44,30354.0,212.7773,213.0893,212.4946,212.9723,30354.0
2024-05-30 15:30:00,218.46,219.36,218.39,219.19,115577.0,212.9918,213.8693,212.9236,213.7035,115577.0
2024-05-31 09:30:00,218.93,221.09,218.05,220.92,29471.0,213.4501,215.556,212.5921,215.3902,29471.0
2024-05-31 10:00:00,221.06,221.6,220.04,221.59,66576.0,215.5267,216.0532,214.5323,216.0435,66576.0
2024-05-31 10:30:00,221.45,222.37,221.44,222.33,24558.0,215.907,216.8039,215.8972,216.7649,24558.0
2024-05-31 11:00:00,222.28,222.3,221.6,222.27,25124.0,216.7162,216.7357,216.0532,216.7064,25124.0
2024-05-31 11:30:00,222.17,222.52,221.71,222.26,14999.0,216.609,216.9502,216.1605,216.6967,14999.0
2024-05-31 12:00:00,222.17,222.27,221.83,222.15,10863.0,216.609,216.7064,216.2775,216.5895,10863.0
2024-05-31 12:30:00,222.16,222.28,221.67,222.16,12702.0,216.5992,216.7162,216.1215,216.5992,12702.0
2024-05-31 13:00:00,222.1,222.39,221.77,222.39,9683.0,216.5407,216.8234,216.219,216.8234,9683.0
2024-05-31 13:30:00,222.39,222.69,222.24,222.61,11572.0,216.8234,217.1159,216.6772,217.0379,11572.0
2024-05-31 14:00:00,222.61,223.4,222.5,223.34,17562.0,217.0379,217.8082,216.9307,217.7497,17562.0
2024-05-31 14:30:00,223.34,223.7,223.2,223.59,33401.0,217.7497,218.1007,217.6132,217.9934,33401.0
2024-05-31 15:00:00,223.55,223.85,223.18,223.77,29145.0,217.9544,218.2469,217.5937,218.1689,29145.0
2024-05-31 15:30:00,223.62,225.41,223.19,224.83,148503.0,218.0227,219.7679,217.6034,219.2024,148503.0
2024-06-03 09:30:00,225.33,226.74,224.96,225.44,34171.0,219.6899,221.0646,219.3291,219.7971,34171.0
2024-06-03 10:00:00,225.58,225.99,225.23,225.62,20499.0,219.9336,220.3333,219.5924,219.9726,20499.0
2024-06-03 10:30:00,225.38,226.7,225.22,226.34,20537.0,219.7386,221.0256,219.5826,220.6746,20537.0
2024-06-03 11:00:00,226.32,226.32,224.02,224.84,31969.0,220.6551,220.6551,218.4126,219.2121,31969.0
2024-06-03 11:30:00,225.0,225.22,223.32,223.89,42459.0,219.3681,219.5826,217.7302,218.2859,42459.0
2024-06-03 12:00:00,223.99,224.62,223.83,224.12,28726.0,218.3834,218.9976,218.2274,218.5101,28726.0
2024-06-03 12:30:00,224.21,224.68,223.91,224.53,8129.0,218.5979,219.0561,218.3054,218.9099,8129.0
2024-06-03 13:00:00,224.54,224.66,224.07,224.49,12560.0,218.9196,219.0366,218.4614,218.8709,12560.0
2024-06-03 13:30:00,224.49,225.58,224.39,225.58,23148.0,218.8709,219.9336,218.7734,219.9336,23148.0
2024-06-03 14:00:00,225.58,225.58,225.07,225.38,10882.0,219.9336,219.9336,219.4364,219.7386,10882.0
2024-06-03 14:30:00,225.37,225.91,225.31,225.72,13303.0,219.7289,220.2553,219.6704,220.0701,13303.0
2024-06-03 15:00:00,225.75,225.88,225.33,225.65,13843.0,220.0993,220.2261,219.6899,220.0018,13843.0
2024-06-03 15:30:00,225.72,226.76,225.53,226.71,85149.0,220.0701,221.0841,219.8848,221.0353,85149.0
2024-06-04 09:30:00,225.48,225.67,224.57,225.39,23503.0,220.961,221.1472,220.0693,220.8728,23503.0
2024-06-04 10:00:00,225.51,226.99,225.27,226.99,17494.0,220.9904,222.4408,220.7552,222.4408,17494.0
2024-06-04 10:30:00,226.78,226.83,225.26,225.45,18554.0,222.235,222.284,220.7454,220.9316,18554.0
2024-06-04 11:00:00,225.39,225.56,224.68,224.68,9928.0,220.8728,221.0394,220.1771,220.1771,9928.0
2024-06-04 11:30:00,224.71,224.76,224.23,224.49,11355.0,220.2065,220.2555,219.7361,219.9909,11355.0
2024-06-04 12:00:00,224.51,224.85,224.3,224.78,27673.0,220.0105,220.3437,219.8047,220.2751,27673.0
2024-06-04 12:30:00,224.78,225.14,224.62,224.72,18785.0,220.2751,220.6278,220.1183,220.2163,18785.0
2024-06-04 13:00:00,224.73,224.89,224.0,224.81,19502.0,220.2261,220.3829,219.5107,220.3045,19502.0
2024-06-04 13:30:00,224.83,225.26,224.55,225.14,23816.0,220.3241,220.7454,220.0497,220.6278,23816.0
2024-06-04 14:00:00,225.14,226.41,225.08,226.33,19976.0,220.6278,221.8724,220.569,221.794,19976.0
2024-06-04 14:30:00,226.26,226.73,225.98,226.64,24053.0,221.7254,222.186,221.451,222.0978,24053.0
2024-06-04 15:00:00,226.52,226.52,226.09,226.29,30786.0,221.9802,221.9802,221.5588,221.7548,30786.0
2024-06-04 15:30:00,226.33,226.75,226.13,226.65,82094.0,221.794,222.2056,221.598,222.1076,82094.0
2024-06-05 09:30:00,226.75,226.75,224.13,224.22,22468.0,222.2056,222.2056,219.6381,219.7263,22468.0
2024-06-05 10:00:00,224.0,224.38,223.55,224.18,18814.0,219.5107,219.8831,219.0697,219.6871,18814.0
2024-06-05 10:30:00,224.25,224.26,223.33,223.46,29800.0,219.7557,219.7655,218.8541,218.9815,29800.0
2024-06-05 11:00:00,223.43,223.74,223.12,223.51,9390.0,218.9521,219.2559,218.6483,219.0305,9390.0
2024-06-05 11:30:00,223.43,223.76,223.26,223.75,18353.0,218.9521,219.2755,218.7855,219.2657,18353.0
2024-06-05 12:00:00,223.64,223.92,223.48,223.92,9413.0,219.1579,219.4323,219.0011,219.4323,9413.0
2024-06-05 12:30:00,223.88,224.17,223.61,223.65,18190.0,219.3931,219.6773,219.1285,219.1677,18190.0
2024-06-05 13:00:00,223.66,223.97,223.39,223.59,13147.0,219.1775,219.4813,218.9129,219.1089,13147.0
2024-06-05 13:30:00,223.68,224.35,223.68,224.22,10196.0,219.1971,219.8537,219.1971,219.7263,10196.0
2024-06-05 14:00:00,224.22,224.37,224.09,224.17,7252.0,219.7263,219.8733,219.5989,219.6773,7252.0
2024-06-05 14:30:00,224.17,224.57,224.16,224.39,10011.0,219.6773,220.0693,219.6675,219.8929,10011.0
2024-06-05 15:00:00,224.45,224.68,224.43,224.51,8789.0,219.9517,220.1771,219.9321,220.0105,8789.0
2024-06-05 15:30:00,224.51,224.75,224.07,224.12,52840.0,220.0105,220.2457,219.5793,219.6283,52840.0
2024-06-06 09:30:00,223.56,224.99,223.29,224.71,26962.0,219.0795,220.4808,218.8149,220.2065,26962.0
2024-06-06 10:00:00,224.72,225.09,224.0,224.18,11973.0,220.2163,220.5788,219.5107,219.6871,11973.0
2024-06-06 10:30:00,224.03,224.12,223.81,224.07,9827.0,219.5401,219.6283,219.3245,219.5793,9827.0
2024-06-06 11:00:00,224.12,224.23,223.94,224.02,6440.0,219.6283,219.7361,219.4519,219.5303,6440.0
2024-06-06 11:30:00,224.05,224.33,224.0,224.08,5188.0,219.5597,219.8341,219.5107,219.5891,5188.0
2024-06-06 12:00:00,224.06,224.06,223.52,223.66,9251.0,219.5695,219.5695,219.0403,219.1775,9251.0
2024-06-06 12:30:00,223.66,223.99,223.58,223.58,10326.0,219.1775,219.5009,219.0991,219.0991,10326.0
2024-06-06 13:00:00,223.53,223.63,223.24,223.58,8188.0,219.0501,219.1481,218.7659,219.0991,8188.0
2024-06-06 13:30:00,223.65,223.88,223.58,223.58,9666.0,219.1677,219.3931,219.0991,219.0991,9666.0
2024-06-06 14:00:00,223.45,223.47,222.72,222.94,7753.0,218.9717,218.9913,218.2563,218.4719,7753.0
2024-06-06 14:30:00,222.98,222.99,222.52,222.9,22393.0,218.5111,218.5209,218.0604,218.4327,22393.0
2024-06-06 15:00:00,222.83,223.04,222.51,222.67,19043.0,218.3641,218.5699,218.0506,218.2073,19043.0
2024-06-06 15:30:00,222.67,222.72,221.9,222.08,61556.0,218.2073,218.2563,217.4528,217.6292,61556.0
2024-06-07 09:30:00,221.51,222.11,221.27,222.0,13736.0,217.0706,217.6586,216.8354,217.5508,13736.0
2024-06-07 10:00:00,221.92,223.24,221.91,223.09,26325.0,217.4724,218.7659,217.4626,218.6189,26325.0
2024-06-07 10:30:00,223.09,223.94,222.99,223.12,29360.0,218.6189,219.4519,218.5209,218.6483,29360.0
2024-06-07 11:00:00,223.11,223.25,222.96,223.19,10832.0,218.6385,218.7757,218.4915,218.7169,10832.0
2024-06-07 11:30:00,223.2,223.29,223.06,223.26,9535.0,218.7267,218.8149,218.5895,218.7855,9535.0
2024-06-07 12:00:00,223.35,223.51,223.2,223.31,20853.0,218.8737,219.0305,218.7267,218.8345,20853.0
2024-06-07 12:30:00,223.38,223.53,223.03,223.08,6015.0,218.9031,219.0501,218.5601,218.6091,6015.0
2024-06-07 13:00:00,223.04,223.43,222.99,223.2,9585.0,218.5699,218.9521,218.5209,218.7267,9585.0
2024-06-07 13:30:00,223.14,223.15,222.79,222.92,15483.0,218.6679,218.6777,218.3249,218.4523,15483.0
2024-06-07 14:00:00,222.91,222.91,222.27,222.87,33089.0,218.4425,218.4425,217.8154,218.4033,33089.0
2024-06-07 14:30:00,222.89,223.23,222.84,223.1,6717.0,218.4229,218.7561,218.3739,218.6287,6717.0
2024-06-07 15:00:00,223.08,223.12,222.32,222.4,14281.0,218.6091,218.6483,217.8644,217.9428,14281.0
2024-06-07 15:30:00,222.24,222.63,221.35,221.85,78129.0,217.786,218.1681,216.9138,217.4038,78129.0
2024-06-10 09:30:00,221.8,221.9,220.92,221.62,20512.0,217.3548,217.4528,216.4924,217.1784,20512.0
2024-06-10 10:00:00,221.72,222.01,221.38,221.48,16974.0,217.2764,217.5606,216.9432,217.0412,16974.0
2024-06-10 10:30:00,221.54,221.71,220.93,220.97,11394.0,217.1,217.2666,216.5022,216.5414,11394.0
2024-06-10 11:00:00,220.97,221.53,220.67,221.29,23481.0,216.5414,217.0902,216.2474,216.855,23481.0
2024-06-10 11:30:00,221.49,221.84,221.34,221.45,14505.0,217.051,217.394,216.904,217.0118,14505.0
2024-06-10 12:00:00,221.45,221.62,220.95,221.23,12024.0,217.0118,217.1784,216.5218,216.7962,12024.0
2024-06-10 12:30:00,221.24,221.24,220.7,220.98,5904.0,216.806,216.806,216.2768,216.5512,5904.0
2024-06-10 13:00:00,220.98,220.99,220.75,220.75,7340.0,216.5512,216.561,216.3258,216.3258,7340.0
2024-06-10 13:30:00,220.73,221.8,220.73,221.25,10938.0,216.3062,217.3548,216.3062,216.8158,10938.0
2024-06-10 14:00:00,221.32,221.67,221.15,221.67,10029.0,216.8844,217.2274,216.7178,217.2274,10029.0
2024-06-10 14:30:00,221.73,221.78,220.9,221.18,11837.0,217.2862,217.3352,216.4728,216.7472,11837.0
2024-06-10 15:00:00,221.12,221.17,220.91,221.08,10653.0,216.6884,216.7374,216.4826,216.6492,10653.0
2024-06-10 15:30:00,221.16,221.76,221.04,221.42,64944.0,216.7276,217.3156,216.61,216.9824,64944.0
2024-06-11 09:30:00,220.26,220.71,218.8,219.1,11055.0,215.8456,216.2866,214.4149,214.7089,11055.0
2024-06-11 10:00:00,219.3,220.35,219.21,219.56,15050.0,214.9049,215.9338,214.8167,215.1597,15050.0
2024-06-11 10:30:00,219.56,220.27,219.53,220.16,9131.0,215.1597,215.8554,215.1303,215.7476,9131.0
2024-06-11 11:00:00,220.16,220.61,220.05,220.22,11294.0,215.7476,216.1886,215.6399,215.8064,11294.0
2024-06-11 11:30:00,220.25,220.8,220.18,220.19,12459.0,215.8358,216.3748,215.7672,215.777,12459.0
2024-06-11 12:00:00,220.19,220.31,219.92,220.1,9428.0,215.777,215.8946,215.5125,215.6889,9428.0
2024-06-11 12:30:00,220.1,220.61,220.09,220.44,11411.0,215.6889,216.1886,215.6791,216.022,11411.0
2024-06-11 13:00:00,220.46,221.05,220.27,220.95,25090.0,216.0416,216.6198,215.8554,216.5218,25090.0
2024-06-11 13:30:00,221.1,221.17,220.46,220.46,10425.0,216.6688,216.7374,216.0416,216.0416,10425.0
2024-06-11 14:00:00,220.55,220.86,220.37,220.75,8734.0,216.1298,216.4336,215.9534,216.3258,8734.0
2024-06-11 14:30:00,220.79,221.04,220.62,220.78,11348.0,216.365,216.61,216.1984,216.3552,11348.0
2024-06-11 15:00:00,220.71,220.82,220.64,220.81,11125.0,216.2866,216.3944,216.218,216.3846,11125.0
2024-06-11 15:30:00,220.81,220.92,220.19,220.29,82867.0,216.3846,216.4924,215.777,215.875,82867.0
2024-06-12 09:30:00,220.62,220.9,219.53,220.12,19644.0,216.1984,216.4728,215.1303,215.7085,19644.0
2024-06-12 10:00:00,220.11,220.82,220.0,220.48,10954.0,215.6987,216.3944,215.5909,216.0612,10954.0
2024-06-12 10:30:00,220.54,220.66,220.09,220.25,6148.0,216.12,216.2376,215.6791,215.8358,6148.0
2024-06-12 11:00:00,220.3,220.41,219.55,220.19,14457.0,215.8848,215.9926,215.1499,215.777,14457.0
2024-06-12 11:30:00,220.21,220.22,219.75,220.08,12805.0,215.7966,215.8064,215.3459,215.6693,12805.0
2024-06-12 12:00:00,220.03,220.18,219.51,219.96,16400.0,215.6203,215.7672,215.1107,215.5517,16400.0
2024-06-12 12:30:00,219.96,220.15,219.83,220.11,15751.0,215.5517,215.7379,215.4243,215.6987,15751.0
2024-06-12 13:00:00,220.07,220.19,219.93,219.95,7850.0,215.6595,215.777,215.5223,215.5419,7850.0
2024-06-12 13:30:00,219.96,219.96,219.33,219.88,10622.0,215.5517,215.5517,214.9343,215.4733,10622.0
2024-06-12 14:00:00,219.77,220.04,219.21,220.04,15261.0,215.3655,215.6301,214.8167,215.6301,15261.0
2024-06-12 14:30:00,220.04,220.22,218.9,219.15,11694.0,215.6301,215.8064,214.5129,214.7579,11694.0
2024-06-12 15:00:00,219.26,219.63,218.52,218.7,14418.0,214.8657,215.2283,214.1405,214.3169,14418.0
2024-06-12 15:30:00,218.7,219.39,218.53,219.04,54481.0,214.3169,214.9931,214.1503,214.6501,54481.0
2024-06-13 09:30:00,218.58,218.96,218.17,218.35,24720.0,214.1993,214.5717,213.7975,213.9739,24720.0
2024-06-13 10:00:00,218.31,218.7,217.93,217.93,9813.0,213.9347,214.3169,213.5623,213.5623,9813.0
2024-06-13 10:30:00,217.94,218.0,216.96,217.56,18689.0,213.5721,213.6309,212.6118,213.1998,18689.0
2024-06-13 11:00:00,217.38,217.45,217.04,217.4,13774.0,213.0234,213.092,212.6902,213.043,13774.0
2024-06-13 11:30:00,217.36,217.65,217.16,217.25,11454.0,213.0038,213.288,212.8078,212.896,11454.0
2024-06-13 12:00:00,217.24,217.53,217.11,217.43,8722.0,212.8862,213.1704,212.7588,213.0724,8722.0
2024-06-13 12:30:00,217.57,217.74,217.29,217.6,11415.0,213.2096,213.3762,212.9352,213.239,11415.0
2024-06-13 13:00:00,217.6,218.31,217.5,218.3,7901.0,213.239,213.9347,213.141,213.9249,7901.0
2024-06-13 13:30:00,218.23,218.45,218.04,218.3,7457.0,213.8563,214.0719,213.6701,213.9249,7457.0
2024-06-13 14:00:00,218.3,218.73,218.25,218.66,9015.0,213.9249,214.3463,213.8759,214.2777,9015.0
2024-06-13 14:30:00,218.76,219.09,218.76,219.07,8580.0,214.3757,214.6991,214.3757,214.6795,8580.0
2024-06-13 15:00:00,219.12,219.26,218.54,218.97,7461.0,214.7285,214.8657,214.1601,214.5815,7461.0
2024-06-13 15:30:00,218.91,219.48,218.79,219.15,50395.0,214.5227,215.0813,214.4051,214.7579,50395.0
2024-06-14 09:30:00,217.33,218.54,217.33,217.46,11462.0,212.9744,214.1601,212.9744,213.1018,11462.0
2024-06-14 10:00:00,217.05,217.31,216.18,216.31,12687.0,212.7,212.9548,211.8474,211.9748,12687.0
2024-06-14 10:30:00,216.0,216.38,215.37,215.94,20081.0,211.671,212.0434,211.0536,211.6122,20081.0
2024-06-14 11:00:00,215.93,217.14,215.84,217.12,6776.0,211.6024,212.7882,211.5142,212.7686,6776.0
2024-06-14 11:30:00,217.13,217.4,216.76,217.25,5570.0,212.7784,213.043,212.4158,212.896,5570.0
2024-06-14 12:00:00,217.4,217.68,216.77,217.28,6152.0,213.043,213.3174,212.4256,212.9254,6152.0
2024-06-14 12:30:00,217.17,217.78,217.06,217.68,8615.0,212.8176,213.4153,212.7098,213.3174,8615.0
2024-06-14 13:00:00,217.84,218.28,217.6,217.95,5752.0,213.4741,213.9053,213.239,213.5819,5752.0
2024-06-14 13:30:00,217.97,217.98,217.38,217.51,3926.0,213.6015,213.6113,213.0234,213.1508,3926.0
2024-06-14 14:00:00,217.32,217.67,217.1,217.16,5487.0,212.9646,213.3076,212.749,212.8078,5487.0
2024-06-14 14:30:00,217.12,217.51,216.98,217.42,7562.0,212.7686,213.1508,212.6314,213.0626,7562.0
2024-06-14 15:00:00,217.31,217.79,217.3,217.53,5119.0,212.9548,213.4251,212.945,213.1704,5119.0
2024-06-14 15:30:00,217.61,217.69,217.08,217.52,57411.0,213.2488,213.3272,212.7294,213.1606,57411.0
2024-06-17 09:30:00,216.73,218.7,216.68,217.33,38027.0,212.3864,214.3169,212.3374,212.9744,38027.0
2024-06-17 10:00:00,217.3,217.81,216.89,217.45,8027.0,212.945,213.4447,212.5432,213.092,8027.0
2024-06-17 10:30:00,217.61,218.4,217.26,218.37,7827.0,213.2488,214.0229,212.9058,213.9935,7827.0
2024-06-17 11:00:00,218.52,219.6,218.29,219.46,15209.0,214.1405,215.1989,213.9151,215.0617,15209.0
2024-06-17 11:30:00,219.54,219.71,219.1,219.5,11435.0,215.1401,215.3067,214.7089,215.1009,11435.0
2024-06-17 12:00:00,219.56,219.81,219.44,219.44,12397.0,215.1597,215.4047,215.0421,215.0421,12397.0
2024-06-17 12:30:00,219.33,219.96,219.33,219.69,6841.0,214.9343,215.5517,214.9343,215.2871,6841.0
2024-06-17 13:00:00,219.86,219.96,219.59,219.6,4892.0,215.4537,215.5517,215.1891,215.1989,4892.0
2024-06-17 13:30:00,219.88,220.0,219.68,219.87,6313.0,215.4733,215.5909,215.2773,215.4635,6313.0
2024-06-17 14:00:00,219.81,220.67,219.73,220.66,15204.0,215.4047,216.2474,215.3263,216.2376,15204.0
2024-06-17 14:30:00,220.48,220.68,220.28,220.63,11002.0,216.0612,216.2572,215.8652,216.2082,11002.0
2024-06-17 15:00:00,220.57,220.66,220.18,220.56,16137.0,216.1494,216.2376,215.7672,216.1396,16137.0
2024-06-17 15:30:00,220.47,221.17,220.47,220.71,64134.0,216.0514,216.7374,216.0514,216.2866,64134.0
2024-06-18 09:30:00,220.71,222.1,219.96,220.58,25825.0,216.2866,217.6488,215.5517,216.1592,25825.0
2024-06-18 10:00:00,220.59,221.15,219.94,220.14,13169.0,216.169,216.7178,215.5321,215.7281,13169.0
2024-06-18 10:30:00,220.2,220.96,220.19,220.91,7465.0,215.7868,216.5316,215.777,216.4826,7465.0
2024-06-18 11:00:00,220.79,221.55,220.7,221.55,12379.0,216.365,217.1098,216.2768,217.1098,12379.0
2024-06-18 11:30:00,221.55,221.73,221.33,221.58,9541.0,217.1098,217.2862,216.8942,217.1392,9541.0
2024-06-18 12:00:00,221.57,222.19,221.53,222.0,12221.0,217.1294,217.737,217.0902,217.5508,12221.0
2024-06-18 12:30:00,221.88,222.03,221.43,222.03,8930.0,217.4332,217.5802,216.9922,217.5802,8930.0
2024-06-18 13:00:00,221.87,222.29,221.77,222.17,11117.0,217.4234,217.835,217.3254,217.7174,11117.0
2024-06-18 13:30:00,222.03,222.51,222.03,222.51,9075.0,217.5802,218.0506,217.5802,218.0506,9075.0
2024-06-18 14:00:00,222.43,222.55,222.08,222.41,13656.0,217.9722,218.0898,217.6292,217.9526,13656.0
2024-06-18 14:30:00,222.34,222.46,221.87,222.14,15629.0,217.884,218.0016,217.4234,217.688,15629.0
2024-06-18 15:00:00,222.25,222.43,221.93,222.09,12850.0,217.7958,217.9722,217.4822,217.639,12850.0
2024-06-18 15:30:00,222.03,222.74,222.0,222.52,43619.0,217.5802,218.2759,217.5508,218.0604,43619.0
2024-06-20 09:30:00,221.99,223.38,221.99,222.3,10509.0,217.541,218.9031,217.541,217.8448,10509.0
2024-06-20 10:00:00,222.71,223.9,222.66,223.68,16365.0,218.2465,219.4127,218.1975,219.1971,16365.0
2024-06-20 10:30:00,223.67,223.67,222.49,222.75,11648.0,219.1873,219.1873,218.031,218.2857,11648.0
2024-06-20 11:00:00,222.74,223.33,222.74,222.98,9097.0,218.2759,218.8541,218.2759,218.5111,9097.0
2024-06-20 11:30:00,223.01,223.01,222.67,222.83,7048.0,218.5405,218.5405,218.2073,218.3641,7048.0
2024-06-20 12:00:00,222.78,222.87,222.34,222.56,16237.0,218.3151,218.4033,217.884,218.0996,16237.0
2024-06-20 12:30:00,222.51,223.16,222.38,223.02,12666.0,218.0506,218.6875,217.9232,218.5503,12666.0
2024-06-20 13:00:00,223.05,223.21,222.57,222.72,10232.0,218.5797,218.7365,218.1093,218.2563,10232.0
2024-06-20 13:30:00,222.77,223.12,222.62,222.92,9298.0,218.3053,218.6483,218.1583,218.4523,9298.0
2024-06-20 14:00:00,223.1,223.6,222.96,223.6,11178.0,218.6287,219.1187,218.4915,219.1187,11178.0
2024-06-20 14:30:00,223.67,224.31,223.51,224.31,8540.0,219.1873,219.8145,219.0305,219.8145,8540.0
2024-06-20 15:00:00,224.24,224.27,223.89,224.27,19379.0,219.7459,219.7753,219.4029,219.7753,19379.0
2024-06-20 15:30:00,224.21,224.52,223.84,224.24,39802.0,219.7165,220.0203,219.3539,219.7459,39802.0
2024-06-21 09:30:00,224.78,224.83,222.42,223.5,129853.0,220.2751,220.3241,217.9624,219.0207,129853.0
2024-06-21 10:00:00,223.23,224.08,223.23,223.88,10438.0,218.7561,219.5891,218.7561,219.3931,10438.0
2024-06-21 10:30:00,223.84,224.2,223.58,223.98,7006.0,219.3539,219.7067,219.0991,219.4911,7006.0
2024-06-21 11:00:00,224.09,224.21,224.01,224.03,3564.0,219.5989,219.7165,219.5205,219.5401,3564.0
2024-06-21 11:30:00,223.87,224.17,223.34,224.05,15709.0,219.3833,219.6773,218.8639,219.5597,15709.0
2024-06-21 12:00:00,224.16,224.38,223.91,223.96,7616.0,219.6675,219.8831,219.4225,219.4715,7616.0
2024-06-21 12:30:00,224.12,224.54,224.12,224.39,4437.0,219.6283,220.0399,219.6283,219.8929,4437.0
2024-06-21 13:00:00,224.25,224.47,224.16,224.46,4678.0,219.7557,219.9713,219.6675,219.9615,4678.0
2024-06-21 13:30:00,224.34,224.7,224.19,224.55,3891.0,219.8439,220.1967,219.6969,220.0497,3891.0
2024-06-21 14:00:00,224.59,224.98,224.3,224.98,4128.0,220.0889,220.471,219.8047,220.471,4128.0
2024-06-21 14:30:00,224.94,225.25,224.8,224.81,8486.0,220.4319,220.7356,220.2947,220.3045,8486.0
2024-06-21 15:00:00,224.84,225.3,224.84,225.08,8384.0,220.3339,220.7846,220.3339,220.569,8384.0
2024-06-21 15:30:00,225.06,225.77,224.88,225.45,48216.0,220.5494,221.2452,220.3731,220.9316,48216.0
2024-06-24 09:30:00,225.97,227.31,224.96,226.87,24426.0,221.4412,222.7544,220.4515,222.3232,24426.0
2024-06-24 10:00:00,227.05,227.71,226.48,227.59,14712.0,222.4996,223.1463,221.941,223.0287,14712.0
2024-06-24 10:30:00,227.64,228.13,227.27,227.82,17357.0,223.0777,223.5579,222.7152,223.2541,17357.0
2024-06-24 11:00:00,227.72,227.75,226.78,226.81,14613.0,223.1561,223.1855,222.235,222.2644,14613.0
2024-06-24 11:30:00,226.81,226.9,226.43,226.53,16544.0,222.2644,222.3526,221.892,221.99,16544.0
2024-06-24 12:00:00,226.51,226.82,226.27,226.67,10369.0,221.9704,222.2742,221.7352,222.1272,10369.0
2024-06-24 12:30:00,226.74,226.78,226.13,226.37,12907.0,222.1958,222.235,221.598,221.8332,12907.0
2024-06-24 13:00:00,226.41,226.61,226.06,226.26,17039.0,221.8724,222.0684,221.5294,221.7254,17039.0
2024-06-24 13:30:00,226.31,226.33,225.22,225.23,6694.0,221.7744,221.794,220.7062,220.716,6694.0
2024-06-24 14:00:00,225.25,225.82,225.24,225.77,6189.0,220.7356,221.2942,220.7258,221.2452,6189.0
2024-06-24 14:30:00,225.71,225.9,225.58,225.59,6061.0,221.1864,221.3726,221.059,221.0688,6061.0
2024-06-24 15:00:00,225.53,225.72,225.33,225.61,21159.0,221.01,221.1962,220.814,221.0884,21159.0
2024-06-24 15:30:00,225.53,226.29,225.49,225.49,46676.0,221.01,221.7548,220.9708,220.9708,46676.0
2024-06-25 09:30:00,225.11,225.95,224.25,224.51,17912.0,220.5984,221.4216,219.7557,220.0105,17912.0
2024-06-25 10:00:00,224.34,224.53,223.51,223.92,5367.0,219.8439,220.0301,219.0305,219.4323,5367.0
2024-06-25 10:30:00,223.87,224.01,223.26,223.26,9678.0,219.3833,219.5205,218.7855,218.7855,9678.0
2024-06-25 11:00:00,223.25,223.58,223.02,223.41,5558.0,218.7757,219.0991,218.5503,218.9325,5558.0
2024-06-25 11:30:00,223.37,223.45,223.05,223.17,5267.0,218.8933,218.9717,218.5797,218.6973,5267.0
2024-06-25 12:00:00,222.88,223.5,222.83,223.24,7041.0,218.4131,219.0207,218.3641,218.7659,7041.0
2024-06-25 12:30:00,223.33,223.34,222.66,223.01,6168.0,218.8541,218.8639,218.1975,218.5405,6168.0
2024-06-25 13:00:00,223.06,224.1,222.84,224.01,8075.0,218.5895,219.6087,218.3739,219.5205,8075.0
2024-06-25 13:30:00,224.09,224.44,224.08,224.31,6300.0,219.5989,219.9419,219.5891,219.8145,6300.0
2024-06-25 14:00:00,224.31,224.59,224.04,224.04,8731.0,219.8145,220.0889,219.5499,219.5499,8731.0
2024-06-25 14:30:00,224.12,224.49,224.04,224.41,14411.0,219.6283,219.9909,219.5499,219.9125,14411.0
2024-06-25 15:00:00,224.34,224.72,224.26,224.69,16514.0,219.8439,220.2163,219.7655,220.1869,16514.0
2024-06-25 15:30:00,224.66,224.75,224.28,224.66,71738.0,220.1575,220.2457,219.7851,220.1575,71738.0
2024-06-26 09:30:00,223.78,223.78,222.27,222.64,11928.0,219.2951,219.2951,217.8154,218.1779,11928.0
2024-06-26 10:00:00,222.57,222.65,221.98,222.53,6091.0,218.1093,218.1877,217.5312,218.0702,6091.0
2024-06-26 10:30:00,222.37,222.37,221.51,222.37,12966.0,217.9134,217.9134,217.0706,217.9134,12966.0
2024-06-26 11:00:00,222.36,222.51,221.86,222.28,10535.0,217.9036,218.0506,217.4136,217.8252,10535.0
2024-06-26 11:30:00,222.28,222.91,222.26,222.79,7614.0,217.8252,218.4425,217.8056,218.3249,7614.0
2024-06-26 12:00:00,222.82,223.33,222.82,223.16,4677.0,218.3543,218.8541,218.3543,218.6875,4677.0
2024-06-26 12:30:00,223.04,223.29,222.95,223.11,4948.0,218.5699,218.8149,218.4817,218.6385,4948.0
2024-06-26 13:00:00,223.04,223.07,222.77,222.89,4602.0,218.5699,218.5993,218.3053,218.4229,4602.0
2024-06-26 13:30:00,222.97,222.97,222.6,222.67,3438.0,218.5013,218.5013,218.1387,218.2073,3438.0
2024-06-26 14:00:00,222.59,222.67,222.35,222.37,6924.0,218.1289,218.2073,217.8938,217.9134,6924.0
2024-06-26 14:30:00,222.44,222.89,222.11,222.84,9098.0,217.982,218.4229,217.6586,218.3739,9098.0
2024-06-26 15:00:00,222.94,223.27,222.83,223.17,11676.0,218.4719,218.7953,218.3641,218.6973,11676.0
2024-06-26 15:30:00,223.14,223.93,223.1,223.49,50371.0,218.6679,219.4421,218.6287,219.0109,50371.0
2024-06-27 09:30:00,224.51,224.51,222.41,222.72,19033.0,220.0105,220.0105,217.9526,218.2563,19033.0
2024-06-27 10:00:00,222.87,223.38,222.52,222.98,21509.0,218.4033,218.9031,218.0604,218.5111,21509.0
2024-06-27 10:30:00,222.97,223.63,222.97,223.28,30611.0,218.5013,219.1481,218.5013,218.8051,30611.0
2024-06-27 11:00:00,223.3,223.49,223.0,223.27,22729.0,218.8247,219.0109,218.5307,218.7953,22729.0
2024-06-27 11:30:00,223.17,224.25,223.16,223.95,17644.0,218.6973,219.7557,218.6875,219.4617,17644.0
2024-06-27 12:00:00,223.86,223.91,223.2,223.21,8769.0,219.3735,219.4225,218.7267,218.7365,8769.0
2024-06-27 12:30:00,223.23,223.9,222.95,223.7,29257.0,218.7561,219.4127,218.4817,219.2167,29257.0
2024-06-27 13:00:00,223.66,224.09,223.66,223.97,17808.0,219.1775,219.5989,219.1775,219.4813,17808.0
2024-06-27 13:30:00,223.82,223.89,223.27,223.42,10685.0,219.3343,219.4029,218.7953,218.9423,10685.0
2024-06-27 14:00:00,223.38,223.39,222.73,222.97,17671.0,218.9031,218.9129,218.2661,218.5013,17671.0
2024-06-27 14:30:00,222.94,223.0,222.68,222.88,9904.0,218.4719,218.5307,218.2171,218.4131,9904.0
2024-06-27 15:00:00,222.88,223.13,222.48,223.04,27554.0,218.4131,218.6581,218.0212,218.5699,27554.0
2024-06-27 15:30:00,223.06,223.43,222.95,223.34,45094.0,218.5895,218.9521,218.4817,218.8639,45094.0
2024-06-28 09:30:00,224.45,226.24,224.22,224.48,14967.0,219.9517,221.7058,219.7263,219.9811,14967.0
2024-06-28 10:00:00,224.71,226.1,224.47,225.81,19180.0,220.2065,221.5686,219.9713,221.2844,19180.0
2024-06-28 10:30:00,225.8,226.25,225.59,225.84,14995.0,221.2746,221.7156,221.0688,221.3138,14995.0
2024-06-28 11:00:00,225.84,225.95,224.95,225.02,20460.0,221.3138,221.4216,220.4417,220.5102,20460.0
2024-06-28 11:30:00,225.04,225.16,224.67,225.03,12628.0,220.5298,220.6474,220.1673,220.52,12628.0
2024-06-28 12:00:00,225.05,225.41,224.93,225.4,26111.0,220.5396,220.8924,220.4221,220.8826,26111.0
2024-06-28 12:30:00,225.4,225.77,225.21,225.56,23225.0,220.8826,221.2452,220.6964,221.0394,23225.0
2024-06-28 13:00:00,225.53,225.58,224.92,225.02,8575.0,221.01,221.059,220.4123,220.5102,8575.0
2024-06-28 13:30:00,225.03,225.05,224.54,224.78,21197.0,220.52,220.5396,220.0399,220.2751,21197.0
2024-06-28 14:00:00,224.77,224.78,223.95,224.07,14899.0,220.2653,220.2751,219.4617,219.5793,14899.0
2024-06-28 14:30:00,223.98,224.16,223.51,224.0,32096.0,219.4911,219.6675,219.0305,219.5107,32096.0
2024-06-28 15:00:00,224.0,224.0,223.56,223.79,21541.0,219.5107,219.5107,219.0795,219.3049,21541.0
2024-06-28 15:30:00,223.92,225.29,223.56,224.58,148811.0,219.4323,220.7748,219.0795,220.0791,148811.0
2024-07-01 09:30:00,225.59,226.5,224.47,225.3,27674.0,221.0688,221.9606,219.9713,220.7846,27674.0
2024-07-01 10:00:00,225.22,225.91,223.8,224.17,37270.0,220.7062,221.3824,219.3147,219.6773,37270.0
2024-07-01 10:30:00,224.36,224.36,222.5,223.07,13914.0,219.8635,219.8635,218.0408,218.5993,13914.0
2024-07-01 11:00:00,222.96,222.97,222.39,222.7,16579.0,218.4915,218.5013,217.933,218.2367,16579.0
2024-07-01 11:30:00,222.59,222.88,222.41,222.7,13394.0,218.1289,218.4131,217.9526,218.2367,13394.0
2024-07-01 12:00:00,222.54,223.05,222.35,222.95,11415.0,218.08,218.5797,217.8938,218.4817,11415.0
2024-07-01 12:30:00,222.8,222.85,222.27,222.52,9075.0,218.3347,218.3837,217.8154,218.0604,9075.0
2024-07-01 13:00:00,222.44,222.81,222.33,222.77,12671.0,217.982,218.3445,217.8742,218.3053,12671.0
2024-07-01 13:30:00,222.71,223.07,222.62,222.93,10765.0,218.2465,218.5993,218.1583,218.4621,10765.0
2024-07-01 14:00:00,222.88,222.9,222.6,222.6,13022.0,218.4131,218.4327,218.1387,218.1387,13022.0
2024-07-01 14:30:00,222.54,222.65,222.23,222.44,15784.0,218.08,218.1877,217.7762,217.982,15784.0
2024-07-01 15:00:00,222.35,222.4,222.1,222.17,17773.0,217.8938,217.9428,217.6488,217.7174,17773.0
2024-07-01 15:30:00,222.1,222.7,221.88,221.9,67035.0,217.6488,218.2367,217.4332,217.4528,67035.0
2024-07-02 09:30:00,221.98,222.94,221.77,222.38,12073.0,217.5312,218.4719,217.3254,217.9232,12073.0
2024-07-02 10:00:00,222.25,222.86,222.08,222.86,5648.0,217.7958,218.3935,217.6292,218.3935,5648.0
2024-07-02 10:30:00,222.81,222.81,222.16,222.24,8797.0,218.3445,218.3445,217.7076,217.786,8797.0
2024-07-02 11:00:00,222.2,222.69,222.1,222.68,11722.0,217.7468,218.2269,217.6488,218.2171,11722.0
2024-07-02 11:30:00,222.58,222.9,222.51,222.78,8072.0,218.1191,218.4327,218.0506,218.3151,8072.0
2024-07-02 12:00:00,222.62,222.78,222.42,222.56,5783.0,218.1583,218.3151,217.9624,218.0996,5783.0
2024-07-02 12:30:00,222.52,222.73,222.38,222.49,6411.0,218.0604,218.2661,217.9232,218.031,6411.0
2024-07-02 13:00:00,222.38,222.72,222.23,222.51,6721.0,217.9232,218.2563,217.7762,218.0506,6721.0
2024-07-02 13:30:00,222.37,222.95,222.29,222.83,10463.0,217.9134,218.4817,217.835,218.3641,10463.0
2024-07-02 14:00:00,222.77,223.24,222.72,223.09,4550.0,218.3053,218.7659,218.2563,218.6189,4550.0
2024-07-02 14:30:00,223.12,223.4,223.11,223.17,9197.0,218.6483,218.9227,218.6385,218.6973,9197.0
2024-07-02 15:00:00,223.14,223.45,223.05,223.41,10848.0,218.6679,218.9717,218.5797,218.9325,10848.0
2024-07-02 15:30:00,223.38,223.71,223.06,223.63,59828.0,218.9031,219.2265,218.5895,219.1481,59828.0
2024-07-03 09:30:00,223.54,224.46,222.61,223.95,24118.0,219.0599,219.9615,218.1485,219.4617,24118.0
2024-07-03 10:00:00,223.68,225.14,223.6,224.73,15094.0,219.1971,220.6278,219.1187,220.2261,15094.0
2024-07-03 10:30:00,224.71,225.16,224.45,224.92,32068.0,220.2065,220.6474,219.9517,220.4123,32068.0
2024-07-03 11:00:00,224.9,225.4,224.27,224.27,16501.0,220.3927,220.8826,219.7753,219.7753,16501.0
2024-07-03 11:30:00,224.38,224.69,223.99,224.62,33536.0,219.8831,220.1869,219.5009,220.1183,33536.0
2024-07-03 12:00:00,224.56,224.93,224.39,224.77,16809.0,220.0595,220.4221,219.8929,220.2653,16809.0
2024-07-03 12:30:00,224.76,225.16,224.42,224.43,39367.0,220.2555,220.6474,219.9223,219.9321,39367.0
2024-07-05 09:30:00,224.09,224.09,222.0,222.28,15853.0,219.5989,219.5989,217.5508,217.8252,15853.0
2024-07-05 10:00:00,222.22,222.74,221.76,222.03,48938.0,217.7664,218.2759,217.3156,217.5802,48938.0
2024-07-05 10:30:00,221.89,222.73,221.89,222.23,8685.0,217.443,218.2661,217.443,217.7762,8685.0
2024-07-05 11:00:00,222.24,222.72,222.02,222.4,10256.0,217.786,218.2563,217.5704,217.9428,10256.0
2024-07-05 11:30:00,222.46,222.74,222.05,222.45,8035.0,218.0016,218.2759,217.5998,217.9918,8035.0
2024-07-05 12:00:00,222.63,222.63,222.24,222.49,4858.0,218.1681,218.1681,217.786,218.031,4858.0
2024-07-05 12:30:00,222.48,222.95,222.39,222.87,8053.0,218.0212,218.4817,217.933,218.4033,8053.0
2024-07-05 13:00:00,222.82,223.15,222.82,222.98,8757.0,218.3543,218.6777,218.3543,218.5111,8757.0
2024-07-05 13:30:00,223.03,223.74,223.03,223.74,4401.0,218.5601,219.2559,218.5601,219.2559,4401.0
2024-07-05 14:00:00,223.66,223.84,223.34,223.34,9745.0,219.1775,219.3539,218.8639,218.8639,9745.0
2024-07-05 14:30:00,223.34,223.66,223.16,223.64,6972.0,218.8639,219.1775,218.6875,219.1579,6972.0
2024-07-05 15:00:00,223.61,223.68,223.36,223.46,7956.0,219.1285,219.1971,218.8835,218.9815,7956.0
2024-07-05 15:30:00,223.5,224.14,223.5,224.09,25551.0,219.0207,219.6479,219.0207,219.5989,25551.0
2024-07-08 09:30:00,225.22,226.55,224.94,225.5,19138.0,220.7062,222.0096,220.4319,220.9806,19138.0
2024-07-08 10:00:00,225.79,226.34,225.29,225.92,11952.0,221.2648,221.8038,220.7748,221.3922,11952.0
2024-07-08 10:30:00,225.91,226.35,225.82,226.27,6384.0,221.3824,221.8136,221.2942,221.7352,6384.0
2024-07-08 11:00:00,226.19,226.44,225.66,226.05,12949.0,221.6568,221.9018,221.1374,221.5196,12949.0
2024-07-08 11:30:00,225.95,226.07,225.44,225.66,16283.0,221.4216,221.5392,220.9218,221.1374,16283.0
2024-07-08 12:00:00,225.54,225.91,225.29,225.91,5899.0,221.0198,221.3824,220.7748,221.3824,5899.0
2024-07-08 12:30:00,226.03,226.34,225.87,226.04,6163.0,221.5,221.8038,221.3432,221.5098,6163.0
2024-07-08 13:00:00,226.06,226.06,225.4,225.78,12354.0,221.5294,221.5294,220.8826,221.255,12354.0
2024-07-08 13:30:00,225.9,226.1,225.74,225.78,9795.0,221.3726,221.5686,221.2158,221.255,9795.0
2024-07-08 14:00:00,225.8,226.28,225.63,226.17,10284.0,221.2746,221.745,221.108,221.6372,10284.0
2024-07-08 14:30:00,226.14,226.19,225.87,226.17,5338.0,221.6078,221.6568,221.3432,221.6372,5338.0
2024-07-08 15:00:00,226.17,226.26,225.82,225.91,10413.0,221.6372,221.7254,221.2942,221.3824,10413.0
2024-07-08 15:30:00,225.86,226.41,225.41,225.99,51758.0,221.3334,221.8724,220.8924,221.4608,51758.0
2024-07-09 09:30:00,226.06,226.16,225.17,225.6,12051.0,221.5294,221.6274,220.6572,221.0786,12051.0
2024-07-09 10:00:00,225.01,225.46,224.79,225.4,8834.0,220.5004,220.9414,220.2849,220.8826,8834.0
2024-07-09 10:30:00,225.45,226.16,225.42,225.42,9635.0,220.9316,221.6274,220.9022,220.9022,9635.0
2024-07-09 11:00:00,225.43,226.02,225.38,225.74,12301.0,220.912,221.4902,220.863,221.2158,12301.0
2024-07-09 11:30:00,225.61,225.93,225.37,225.78,6900.0,221.0884,221.402,220.8532,221.255,6900.0
2024-07-09 12:00:00,225.68,226.01,225.51,225.81,18424.0,221.157,221.4804,220.9904,221.2844,18424.0
2024-07-09 12:30:00,225.81,226.14,225.68,226.02,7709.0,221.2844,221.6078,221.157,221.4902,7709.0
2024-07-09 13:00:00,226.19,226.55,226.05,226.47,6359.0,221.6568,222.0096,221.5196,221.9312,6359.0
2024-07-09 13:30:00,226.53,226.84,226.21,226.43,10159.0,221.99,222.2938,221.6764,221.892,10159.0
2024-07-09 14:00:00,226.45,226.58,226.25,226.29,16126.0,221.9116,222.039,221.7156,221.7548,16126.0
2024-07-09 14:30:00,226.35,226.7,226.35,226.4,15016.0,221.8136,222.1566,221.8136,221.8626,15016.0
2024-07-09 15:00:00,226.4,226.4,226.15,226.37,21953.0,221.8626,221.8626,221.6176,221.8332,21953.0
2024-07-09 15:30:00,226.37,226.44,225.91,225.96,73738.0,221.8332,221.9018,221.3824,221.4314,73738.0
2024-07-10 09:30:00,225.96,227.08,225.96,226.42,7670.0,221.4314,222.529,221.4314,221.8822,7670.0
2024-07-10 10:00:00,226.46,227.55,226.41,227.04,16540.0,221.9214,222.9895,221.8724,222.4898,16540.0
2024-07-10 10:30:00,227.15,227.25,226.84,227.24,6182.0,222.5976,222.6956,222.2938,222.6858,6182.0
2024-07-10 11:00:00,227.34,227.45,226.7,226.75,14704.0,222.7838,222.8915,222.1566,222.2056,14704.0
2024-07-10 11:30:00,226.83,226.95,226.65,226.7,10855.0,222.284,222.4016,222.1076,222.1566,10855.0
2024-07-10 12:00:00,226.81,227.62,226.72,227.47,13533.0,222.2644,223.0581,222.1762,222.9111,13533.0
2024-07-10 12:30:00,227.55,227.57,227.12,227.44,7121.0,222.9895,223.0091,222.5682,222.8817,7121.0
2024-07-10 13:00:00,227.49,227.7,226.91,226.91,31150.0,222.9307,223.1365,222.3624,222.3624,31150.0
2024-07-10 13:30:00,227.01,227.37,226.87,227.35,37285.0,222.4604,222.8132,222.3232,222.7936,37285.0
2024-07-10 14:00:00,227.25,227.25,226.55,226.72,3430.0,222.6956,222.6956,222.0096,222.1762,3430.0
2024-07-10 14:30:00,226.75,227.09,226.7,227.03,9845.0,222.2056,222.5388,222.1566,222.48,9845.0
2024-07-10 15:00:00,227.13,227.13,226.42,226.44,13289.0,222.578,222.578,221.8822,221.9018,13289.0
2024-07-10 15:30:00,226.38,227.33,226.38,227.19,100467.0,221.843,222.774,221.843,222.6368,100467.0
2024-07-11 09:30:00,227.88,228.56,227.38,228.11,21619.0,223.3129,223.9793,222.8229,223.5383,21619.0
2024-07-11 10:00:00,228.48,229.79,228.46,229.27,17581.0,223.9009,225.1846,223.8813,224.6751,17581.0
2024-07-11 10:30:00,229.25,229.63,228.46,228.96,50239.0,224.6555,225.0279,223.8813,224.3713,50239.0
2024-07-11 11:00:00,229.05,229.48,228.53,229.48,31004.0,224.4595,224.8809,223.9499,224.8809,31004.0
2024-07-11 11:30:00,229.45,230.65,229.16,229.92,39133.0,224.8515,226.0274,224.5673,225.312,39133.0
2024-07-11 12:00:00,229.92,230.03,229.7,229.99,9465.0,225.312,225.4198,225.0965,225.3806,9465.0
2024-07-11 12:30:00,229.99,230.55,229.83,230.21,12290.0,225.3806,225.9294,225.2238,225.5962,12290.0
2024-07-11 13:00:00,230.25,230.79,230.15,230.69,22779.0,225.6354,226.1646,225.5374,226.0666,22779.0
2024-07-11 13:30:00,230.73,230.94,230.35,230.94,17889.0,226.1058,226.3116,225.7334,226.3116,17889.0
2024-07-11 14:00:00,231.0,231.59,231.0,231.16,9232.0,226.3704,226.9486,226.3704,226.5272,9232.0
2024-07-11 14:30:00,231.14,231.14,230.29,230.6,23878.0,226.5076,226.5076,225.6746,225.9784,23878.0
2024-07-11 15:00:00,230.6,230.74,230.36,230.61,14273.0,225.9784,226.1156,225.7432,225.9882,14273.0
2024-07-11 15:30:00,230.71,230.89,230.18,230.25,63215.0,226.0862,226.2626,225.5668,225.6354,63215.0
2024-07-12 09:30:00,231.84,232.5,230.4,232.22,17889.0,227.1936,227.8403,225.7824,227.5659,17889.0
2024-07-12 10:00:00,232.17,233.71,231.69,233.52,46436.0,227.517,229.0261,227.0466,228.8399,46436.0
2024-07-12 10:30:00,233.33,233.85,233.17,233.57,30886.0,228.6537,229.1633,228.4969,228.8889,30886.0
2024-07-12 11:00:00,233.59,233.61,232.51,232.57,28296.0,228.9085,228.9281,227.8501,227.9089,28296.0
2024-07-12 11:30:00,232.58,232.78,232.36,232.53,13801.0,227.9187,228.1147,227.7031,227.8697,13801.0
2024-07-12 12:00:00,232.45,232.64,232.15,232.45,10634.0,227.7913,227.9775,227.4974,227.7913,10634.0
2024-07-12 12:30:00,232.38,232.47,231.96,232.25,12151.0,227.7227,227.8109,227.3112,227.5953,12151.0
2024-07-12 13:00:00,232.16,232.63,231.88,232.24,50218.0,227.5072,227.9677,227.2328,227.5855,50218.0
2024-07-12 13:30:00,232.17,232.6,232.11,232.11,18948.0,227.517,227.9383,227.4582,227.4582,18948.0
2024-07-12 14:00:00,232.16,232.28,231.57,231.64,22052.0,227.5072,227.6247,226.929,226.9976,22052.0
2024-07-12 14:30:00,231.64,231.8,231.33,231.56,22271.0,226.9976,227.1544,226.6938,226.9192,22271.0
2024-07-12 15:00:00,231.56,231.77,231.2,231.61,29251.0,226.9192,227.125,226.5664,226.9682,29251.0
2024-07-12 15:30:00,231.65,231.74,230.85,230.98,87180.0,227.0074,227.0956,226.2234,226.3508,87180.0
2024-07-15 09:30:00,232.2,233.51,231.64,232.95,21291.0,227.5463,228.8301,226.9976,228.2813,21291.0
2024-07-15 10:00:00,232.94,234.26,232.68,233.67,30974.0,228.2715,229.5651,228.0167,228.9869,30974.0
2024-07-15 10:30:00,233.81,234.17,233.78,233.84,40793.0,229.1241,229.4769,229.0947,229.1535,40793.0
2024-07-15 11:00:00,233.84,234.42,233.6,233.92,17399.0,229.1535,229.7219,228.9183,229.2319,17399.0
2024-07-15 11:30:00,233.94,234.74,233.94,234.55,28072.0,229.2515,230.0354,229.2515,229.8493,28072.0
2024-07-15 12:00:00,234.55,235.34,234.41,235.08,32255.0,229.8493,230.6234,229.7121,230.3686,32255.0
2024-07-15 12:30:00,235.1,235.1,234.17,234.43,45527.0,230.3882,230.3882,229.4769,229.7317,45527.0
2024-07-15 13:00:00,234.42,234.65,234.27,234.44,15516.0,229.7219,229.9472,229.5749,229.7415,15516.0
2024-07-15 13:30:00,234.44,235.15,234.35,234.97,30938.0,229.7415,230.4372,229.6533,230.2608,30938.0
2024-07-15 14:00:00,235.02,235.07,234.62,234.94,15897.0,230.3098,230.3588,229.9178,230.2314,15897.0
2024-07-15 14:30:00,234.88,235.16,234.72,235.16,15292.0,230.1726,230.447,230.0158,230.447,15292.0
2024-07-15 15:00:00,235.12,235.27,234.73,234.74,25004.0,230.4078,230.5548,230.0256,230.0354,25004.0
2024-07-15 15:30:00,234.75,234.82,234.07,234.6,69155.0,230.0452,230.1138,229.3789,229.8982,69155.0
2024-07-16 09:30:00,235.28,237.34,234.51,237.2,39422.0,230.5646,232.5833,229.8101,232.4461,39422.0
2024-07-16 10:00:00,237.18,238.38,237.01,237.62,29760.0,232.4265,233.6025,232.2599,232.8577,29760.0
2024-07-16 10:30:00,237.63,238.81,237.46,238.71,16434.0,232.8675,234.0239,232.7009,233.9259,16434.0
2024-07-16 11:00:00,238.6,239.45,238.37,239.39,30417.0,233.8181,234.651,233.5927,234.5923,30417.0
2024-07-16 11:30:00,239.38,239.46,238.54,238.76,15417.0,234.5825,234.6608,233.7593,233.9749,15417.0
2024-07-16 12:00:00,238.76,239.78,238.55,239.39,40829.0,233.9749,234.9744,233.7691,234.5923,40829.0
2024-07-16 12:30:00,239.45,240.25,239.37,239.95,23841.0,234.651,235.435,234.5727,235.141,23841.0
2024-07-16 13:00:00,239.95,240.24,239.68,239.71,31169.0,235.141,235.4252,234.8764,234.9058,31169.0
2024-07-16 13:30:00,239.66,239.66,239.1,239.5,31325.0,234.8568,234.8568,234.3081,234.7,31325.0
2024-07-16 14:00:00,239.41,239.67,239.25,239.37,11189.0,234.6118,234.8666,234.4551,234.5727,11189.0
2024-07-16 14:30:00,239.31,239.85,239.31,239.71,30272.0,234.5139,235.043,234.5139,234.9058,30272.0
2024-07-16 15:00:00,239.63,240.22,239.48,240.19,35501.0,234.8274,235.4056,234.6804,235.3762,35501.0
2024-07-16 15:30:00,240.1,240.6,239.62,240.44,64629.0,235.288,235.778,234.8176,235.6212,64629.0
2024-07-17 09:30:00,240.42,242.86,240.02,241.17,30746.0,235.6016,237.9927,235.2096,236.3366,30746.0
2024-07-17 10:00:00,241.38,242.3,241.0,241.62,31528.0,236.5424,237.4439,236.17,236.7776,31528.0
2024-07-17 10:30:00,241.62,241.72,239.99,240.39,24323.0,236.7776,236.8756,235.1802,235.5722,24323.0
2024-07-17 11:00:00,240.29,240.54,239.48,239.96,40394.0,235.4742,235.7192,234.6804,235.1508,40394.0
2024-07-17 11:30:00,239.91,240.29,239.7,239.99,38033.0,235.1018,235.4742,234.896,235.1802,38033.0
2024-07-17 12:00:00,240.0,240.01,239.09,239.32,26202.0,235.19,235.1998,234.2983,234.5237,26202.0
2024-07-17 12:30:00,239.3,239.86,238.84,239.59,23958.0,234.5041,235.0528,234.0533,234.7882,23958.0
2024-07-17 13:00:00,239.88,239.94,239.33,239.41,24908.0,235.0724,235.1312,234.5335,234.6118,24908.0
2024-07-17 13:30:00,239.44,240.0,238.73,238.76,128174.0,234.6412,235.19,233.9455,233.9749,128174.0
2024-07-17 14:00:00,238.77,239.13,238.44,239.09,18104.0,233.9847,234.3375,233.6613,234.2983,18104.0
2024-07-17 14:30:00,239.11,239.25,238.43,238.66,42182.0,234.3179,234.4551,233.6515,233.8769,42182.0
2024-07-17 15:00:00,238.66,238.87,238.27,238.71,28975.0,233.8769,234.0827,233.4947,233.9259,28975.0
2024-07-17 15:30:00,238.78,238.96,238.23,238.23,101971.0,233.9945,234.1709,233.4555,233.4555,101971.0
2024-07-18 09:30:00,237.05,238.6,236.69,238.09,34116.0,232.2991,233.8181,231.9464,233.3183,34116.0
2024-07-18 10:00:00,238.16,238.84,237.68,238.79,56857.0,233.3869,234.0533,232.9165,234.0043,56857.0
2024-07-18 10:30:00,238.77,239.56,238.04,238.91,31398.0,233.9847,234.7588,233.2693,234.1219,31398.0
2024-07-18 11:00:00,238.95,239.56,238.74,239.29,14361.0,234.1611,234.7588,233.9553,234.4943,14361.0
2024-07-18 11:30:00,239.52,239.77,239.13,239.59,12585.0,234.7196,234.9646,234.3375,234.7882,12585.0
2024-07-18 12:00:00,239.65,239.87,239.09,239.12,8516.0,234.847,235.0626,234.2983,234.3277,8516.0
2024-07-18 12:30:00,239.06,239.38,238.82,239.09,12741.0,234.2689,234.5825,234.0337,234.2983,12741.0
2024-07-18 13:00:00,238.99,239.31,238.92,239.21,18261.0,234.2003,234.5139,234.1317,234.4159,18261.0
2024-07-18 13:30:00,239.26,239.57,239.07,239.13,21097.0,234.4649,234.7686,234.2787,234.3375,21097.0
2024-07-18 14:00:00,239.13,239.38,238.8,238.92,21870.0,234.3375,234.5825,234.0141,234.1317,21870.0
2024-07-18 14:30:00,238.92,239.0,237.82,237.98,30547.0,234.1317,234.2101,233.0537,233.2105,30547.0
2024-07-18 15:00:00,237.91,238.25,237.4,237.56,12083.0,233.1419,233.4751,232.6421,232.7989,12083.0
2024-07-18 15:30:00,237.56,238.27,237.4,237.65,66732.0,232.7989,233.4947,232.6421,232.8871,66732.0
2024-07-19 09:30:00,239.14,239.14,235.9,236.94,49108.0,234.3473,234.3473,231.1722,232.1914,49108.0
2024-07-19 10:00:00,236.84,237.34,236.19,236.19,9037.0,232.0934,232.5833,231.4564,231.4564,9037.0
2024-07-19 10:30:00,236.5,236.92,235.55,235.56,8429.0,231.7602,232.1718,230.8292,230.839,8429.0
2024-07-19 11:00:00,235.56,236.24,235.39,235.52,9591.0,230.839,231.5054,230.6724,230.7998,9591.0
2024-07-19 11:30:00,235.3,235.48,234.69,235.12,12872.0,230.5842,230.7606,229.9864,230.4078,12872.0
2024-07-19 12:00:00,235.32,236.12,235.09,235.19,13095.0,230.6038,231.3878,230.3784,230.4764,13095.0
2024-07-19 12:30:00,235.06,235.61,234.75,235.34,27619.0,230.349,230.888,230.0452,230.6234,27619.0
2024-07-19 13:00:00,235.15,235.15,234.59,234.59,9452.0,230.4372,230.4372,229.8885,229.8885,9452.0
2024-07-19 13:30:00,234.56,234.88,234.48,234.77,13267.0,229.8591,230.1726,229.7807,230.0648,13267.0
2024-07-19 14:00:00,234.77,234.86,234.35,234.45,27169.0,230.0648,230.153,229.6533,229.7513,27169.0
2024-07-19 14:30:00,234.44,234.56,234.16,234.36,23891.0,229.7415,229.8591,229.4671,229.6631,23891.0
2024-07-19 15:00:00,234.5,234.87,234.39,234.55,24673.0,229.8003,230.1628,229.6925,229.8493,24673.0
2024-07-19 15:30:00,234.54,234.91,234.31,234.88,47021.0,229.8395,230.202,229.6141,230.1726,47021.0
2024-07-22 09:30:00,234.93,235.5,234.56,234.56,28376.0,230.2216,230.7802,229.8591,229.8591,28376.0
2024-07-22 10:00:00,234.62,235.89,234.51,235.38,29390.0,229.9178,231.1624,229.8101,230.6626,29390.0
2024-07-22 10:30:00,235.44,235.9,235.24,235.82,18154.0,230.7214,231.1722,230.5254,231.0938,18154.0
2024-07-22 11:00:00,235.87,236.24,235.74,236.02,22442.0,231.1428,231.5054,231.0154,231.2898,22442.0
2024-07-22 11:30:00,236.0,236.57,235.84,236.21,12118.0,231.2702,231.8288,231.1134,231.476,12118.0
2024-07-22 12:00:00,236.3,236.37,236.08,236.08,13617.0,231.5642,231.6328,231.3486,231.3486,13617.0
2024-07-22 12:30:00,236.06,236.57,235.87,236.45,14108.0,231.329,231.8288,231.1428,231.7112,14108.0
2024-07-22 13:00:00,236.72,236.97,236.61,236.84,9065.0,231.9758,232.2208,231.868,232.0934,9065.0
2024-07-22 13:30:00,236.77,236.91,236.56,236.56,9528.0,232.0248,232.162,231.819,231.819,9528.0
2024-07-22 14:00:00,236.55,236.55,235.96,236.15,15007.0,231.8092,231.8092,231.231,231.4172,15007.0
2024-07-22 14:30:00,236.13,236.78,236.07,236.74,17349.0,231.3976,232.0346,231.3388,231.9954,17349.0
2024-07-22 15:00:00,236.71,237.31,236.5,237.31,23868.0,231.966,232.5539,231.7602,232.5539,23868.0
2024-07-22 15:30:00,237.24,238.26,237.24,238.05,83634.0,232.4853,233.4849,232.4853,233.2791,83634.0
2024-07-23 09:30:00,239.16,240.55,237.71,240.43,17965.0,234.3669,235.729,232.9459,235.6114,17965.0
2024-07-23 10:00:00,240.44,241.18,240.07,240.65,19817.0,235.6212,236.3464,235.2586,235.827,19817.0
2024-07-23 10:30:00,240.65,240.65,239.71,240.01,14801.0,235.827,235.827,234.9058,235.1998,14801.0
2024-07-23 11:00:00,240.1,240.36,239.82,240.31,19297.0,235.288,235.5428,235.0136,235.4938,19297.0
2024-07-23 11:30:00,240.13,240.73,239.96,240.61,9890.0,235.3174,235.9054,235.1508,235.7878,9890.0
2024-07-23 12:00:00,240.69,240.8,240.42,240.71,7145.0,235.8662,235.974,235.6016,235.8858,7145.0
2024-07-23 12:30:00,240.81,240.87,240.42,240.62,7706.0,235.9838,236.0426,235.6016,235.7976,7706.0
2024-07-23 13:00:00,240.5,240.55,240.0,240.0,13333.0,235.68,235.729,235.19,235.19,13333.0
2024-07-23 13:30:00,240.0,240.2,239.63,239.67,47605.0,235.19,235.386,234.8274,234.8666,47605.0
2024-07-23 14:00:00,239.64,240.09,239.51,239.64,17769.0,234.8372,235.2782,234.7098,234.8372,17769.0
2024-07-23 14:30:00,239.79,240.25,239.68,240.13,26989.0,234.9842,235.435,234.8764,235.3174,26989.0
2024-07-23 15:00:00,240.02,240.24,239.89,239.97,8370.0,235.2096,235.4252,235.0822,235.1606,8370.0
2024-07-23 15:30:00,240.05,240.51,239.93,240.14,41127.0,235.239,235.6898,235.1214,235.3272,41127.0
2024-07-24 09:30:00,240.02,241.21,238.77,239.08,15937.0,235.2096,236.3758,233.9847,234.2885,15937.0
2024-07-24 10:00:00,239.21,239.38,237.74,238.96,19774.0,234.4159,234.5825,232.9753,234.1709,19774.0
2024-07-24 10:30:00,238.82,239.32,238.48,238.84,24440.0,234.0337,234.5237,233.7005,234.0533,24440.0
2024-07-24 11:00:00,238.82,239.39,238.67,239.23,23903.0,234.0337,234.5923,233.8867,234.4355,23903.0
2024-07-24 11:30:00,239.14,240.52,239.07,240.36,19457.0,234.3473,235.6996,234.2787,235.5428,19457.0
2024-07-24 12:00:00,240.45,240.8,240.25,240.32,13769.0,235.631,235.974,235.435,235.5036,13769.0
2024-07-24 12:30:00,240.18,240.45,239.97,240.45,10467.0,235.3664,235.631,235.1606,235.631,10467.0
2024-07-24 13:00:00,240.74,240.74,240.39,240.63,14270.0,235.9152,235.9152,235.5722,235.8074,14270.0
2024-07-24 13:30:00,240.55,241.0,240.24,240.63,15935.0,235.729,236.17,235.4252,235.8074,15935.0
2024-07-24 14:00:00,240.6,240.79,239.96,240.2,18713.0,235.778,235.9642,235.1508,235.386,18713.0
2024-07-24 14:30:00,240.15,240.32,239.16,239.46,34959.0,235.337,235.5036,234.3669,234.6608,34959.0
2024-07-24 15:00:00,239.51,239.51,238.02,238.2,52245.0,234.7098,234.7098,233.2497,233.4261,52245.0
2024-07-24 15:30:00,238.2,238.31,236.9,237.42,118887.0,233.4261,233.5339,232.1522,232.6617,118887.0
2024-07-25 09:30:00,239.02,243.96,239.02,243.51,84337.0,234.2297,239.0707,234.2297,238.6297,84337.0
2024-07-25 10:00:00,243.88,244.44,241.51,242.89,68918.0,238.9923,239.541,236.6698,238.0221,68918.0
2024-07-25 10:30:00,242.77,243.1,241.08,241.49,57630.0,237.9045,238.2279,236.2484,236.6502,57630.0
2024-07-25 11:00:00,241.48,242.78,241.3,242.49,74206.0,236.6404,237.9143,236.464,237.6301,74206.0
2024-07-25 11:30:00,242.29,244.09,242.29,243.75,27080.0,237.4341,239.1981,237.4341,238.8649,27080.0
2024-07-25 12:00:00,243.73,245.49,243.38,245.2,47207.0,238.8453,240.57,238.5023,240.2858,47207.0
2024-07-25 12:30:00,245.31,245.6,244.57,244.63,34302.0,240.3936,240.6778,239.6684,239.7272,34302.0
2024-07-25 13:00:00,244.51,244.98,244.06,244.9,38749.0,239.6096,240.0702,239.1687,239.9918,38749.0
2024-07-25 13:30:00,244.95,245.0,244.28,244.31,34266.0,240.0408,240.0898,239.3842,239.4136,34266.0
2024-07-25 14:00:00,244.31,244.32,243.78,243.78,22394.0,239.4136,239.4234,238.8943,238.8943,22394.0
2024-07-25 14:30:00,243.84,244.11,243.28,243.3,41404.0,238.9531,239.2177,238.4043,238.4239,41404.0
2024-07-25 15:00:00,243.25,243.72,242.62,243.65,91232.0,238.3749,238.8355,237.7575,238.7669,91232.0
2024-07-25 15:30:00,243.65,244.02,243.02,243.28,161395.0,238.7669,239.1295,238.1495,238.4043,161395.0
2024-07-26 09:30:00,239.41,240.27,229.83,231.54,187479.0,234.6118,235.4546,225.2238,226.8996,187479.0
2024-07-26 10:00:00,231.54,233.81,230.0,230.5,74233.0,226.8996,229.1241,225.3904,225.8804,74233.0
2024-07-26 10:30:00,230.72,231.38,227.11,231.04,195268.0,226.096,226.7428,222.5584,226.4096,195268.0
2024-07-26 11:00:00,231.04,232.86,231.03,231.98,104986.0,226.4096,228.1931,226.3998,227.3308,104986.0
2024-07-26 11:30:00,232.34,232.45,230.93,232.02,32097.0,227.6835,227.7913,226.3018,227.37,32097.0
2024-07-26 12:00:00,232.02,232.34,230.71,231.81,77465.0,227.37,227.6835,226.0862,227.1642,77465.0
2024-07-26 12:30:00,231.49,234.73,231.49,234.35,49475.0,226.8506,230.0256,226.8506,229.6533,49475.0
2024-07-26 13:00:00,234.38,235.0,232.8,232.81,61334.0,229.6827,230.2902,228.1343,228.1441,61334.0
2024-07-26 13:30:00,232.9,232.9,231.77,232.64,29044.0,228.2323,228.2323,227.125,227.9775,29044.0
2024-07-26 14:00:00,232.68,232.77,231.1,231.35,36467.0,228.0167,228.1049,226.4684,226.7134,36467.0
2024-07-26 14:30:00,231.24,232.08,231.08,231.34,34990.0,226.6056,227.4288,226.4488,226.7036,34990.0
2024-07-26 15:00:00,231.34,231.66,230.3,231.29,75544.0,226.7036,227.0172,225.6844,226.6546,75544.0
2024-07-26 15:30:00,231.18,231.18,228.19,229.52,233309.0,226.5468,226.5468,223.6167,224.9201,233309.0
2024-07-29 09:30:00,229.6,229.82,224.3,224.38,67295.0,224.9985,225.214,219.8047,219.8831,67295.0
2024-07-29 10:00:00,224.43,227.66,224.43,226.75,56716.0,219.9321,223.0973,219.9321,222.2056,56716.0
2024-07-29 10:30:00,226.49,226.58,224.85,224.93,43135.0,221.9508,222.039,220.3437,220.4221,43135.0
2024-07-29 11:00:00,224.93,225.67,224.62,225.05,57009.0,220.4221,221.1472,220.1183,220.5396,57009.0
2024-07-29 11:30:00,225.3,226.53,224.88,226.19,23687.0,220.7846,221.99,220.3731,221.6568,23687.0
2024-07-29 12:00:00,226.37,227.09,226.36,226.36,25939.0,221.8332,222.5388,221.8234,221.8234,25939.0
2024-07-29 12:30:00,226.49,226.82,225.94,225.94,12571.0,221.9508,222.2742,221.4118,221.4118,12571.0
2024-07-29 13:00:00,226.06,226.06,225.64,225.7,19037.0,221.5294,221.5294,221.1178,221.1766,19037.0
2024-07-29 13:30:00,225.69,225.69,225.06,225.08,17937.0,221.1668,221.1668,220.5494,220.569,17937.0
2024-07-29 14:00:00,225.15,225.24,224.6,224.64,23279.0,220.6376,220.7258,220.0987,220.1379,23279.0
2024-07-29 14:30:00,224.76,225.32,224.5,224.99,33978.0,220.2555,220.8042,220.0007,220.4808,33978.0
2024-07-29 15:00:00,225.09,225.73,224.75,225.01,38359.0,220.5788,221.206,220.2457,220.5004,38359.0
2024-07-29 15:30:00,225.05,225.78,224.5,224.77,215651.0,220.5396,221.255,220.0007,220.2653,215651.0
2024-07-30 09:30:00,225.88,226.34,224.09,225.23,149652.0,221.353,221.8038,219.5989,220.716,149652.0
2024-07-30 10:00:00,225.19,225.87,224.73,224.94,47448.0,220.6768,221.3432,220.2261,220.4319,47448.0
2024-07-30 10:30:00,224.77,225.0,223.7,223.72,55797.0,220.2653,220.4906,219.2167,219.2363,55797.0
2024-07-30 11:00:00,223.92,224.44,223.86,224.02,62642.0,219.4323,219.9419,219.3735,219.5303,62642.0
2024-07-30 11:30:00,223.86,224.0,223.52,223.61,26988.0,219.3735,219.5107,219.0403,219.1285,26988.0
2024-07-30 12:00:00,223.63,223.85,223.38,223.4,18879.0,219.1481,219.3637,218.9031,218.9227,18879.0
2024-07-30 12:30:00,223.4,223.81,223.38,223.63,22188.0,218.9227,219.3245,218.9031,219.1481,22188.0
2024-07-30 13:00:00,223.83,224.71,223.77,224.52,41808.0,219.3441,220.2065,219.2853,220.0203,41808.0
2024-07-30 13:30:00,224.52,225.57,224.51,225.24,33536.0,220.0203,221.0492,220.0105,220.7258,33536.0
2024-07-30 14:00:00,225.34,227.92,225.25,227.59,58715.0,220.8238,223.3521,220.7356,223.0287,58715.0
2024-07-30 14:30:00,227.59,228.23,227.59,227.71,37530.0,223.0287,223.6559,223.0287,223.1463,37530.0
2024-07-30 15:00:00,227.71,227.75,227.03,227.6,58601.0,223.1463,223.1855,222.48,223.0385,58601.0
2024-07-30 15:30:00,227.6,229.25,227.45,227.79,167090.0,223.0385,224.6555,222.8915,223.2247,167090.0
2024-07-31 09:30:00,227.9,228.09,224.72,224.72,52613.0,223.3325,223.5187,220.2163,220.2163,52613.0
2024-07-31 10:00:00,224.96,225.89,224.57,225.73,27166.0,220.4515,221.3628,220.0693,221.206,27166.0
2024-07-31 10:30:00,225.74,227.11,225.47,227.11,32073.0,221.2158,222.5584,220.9512,222.5584,32073.0
2024-07-31 11:00:00,227.1,227.19,226.44,226.59,38200.0,222.5486,222.6368,221.9018,222.0488,38200.0
2024-07-31 11:30:00,226.85,227.77,226.85,227.38,21903.0,222.3036,223.2051,222.3036,222.8229,21903.0
2024-07-31 12:00:00,227.5,227.58,227.0,227.5,23375.0,222.9405,223.0189,222.4506,222.9405,23375.0
2024-07-31 12:30:00,227.6,228.09,227.5,227.74,14544.0,223.0385,223.5187,222.9405,223.1757,14544.0
2024-07-31 13:00:00,227.78,228.28,227.67,227.75,26795.0,223.2149,223.7049,223.1071,223.1855,26795.0
2024-07-31 13:30:00,227.75,228.46,227.35,228.11,19177.0,223.1855,223.8813,222.7936,223.5383,19177.0
2024-07-31 14:00:00,227.99,228.24,227.36,227.5,22875.0,223.4207,223.6657,222.8034,222.9405,22875.0
2024-07-31 14:30:00,227.7,228.21,227.48,227.6,27270.0,223.1365,223.6363,222.9209,223.0385,27270.0
2024-07-31 15:00:00,227.6,228.33,227.42,227.71,53782.0,223.0385,223.7539,222.8621,223.1463,53782.0
2024-07-31 15:30:00,227.69,228.94,226.8,226.84,140777.0,223.1267,224.3517,222.2546,222.2938,140777.0
2024-08-01 09:30:00,227.53,230.0,225.85,226.5,22885.0,222.9699,225.3904,221.3236,221.9606,22885.0
2024-08-01 10:00:00,226.12,226.27,225.26,225.81,18839.0,221.5882,221.7352,220.7454,221.2844,18839.0
2024-08-01 10:30:00,225.62,226.15,225.38,225.81,19905.0,221.0982,221.6176,220.863,221.2844,19905.0
2024-08-01 11:00:00,225.81,226.14,225.47,225.79,28937.0,221.2844,221.6078,220.9512,221.2648,28937.0
2024-08-01 11:30:00,225.93,226.38,225.66,225.73,35872.0,221.402,221.843,221.1374,221.206,35872.0
2024-08-01 12:00:00,225.73,226.91,225.73,226.82,38361.0,221.206,222.3624,221.206,222.2742,38361.0
2024-08-01 12:30:00,226.76,227.01,226.37,226.79,9366.0,222.2154,222.4604,221.8332,222.2448,9366.0
2024-08-01 13:00:00,226.73,227.41,226.48,227.31,20174.0,222.186,222.8523,221.941,222.7544,20174.0
2024-08-01 13:30:00,227.37,228.97,226.92,228.53,39046.0,222.8132,224.3811,222.3722,223.9499,39046.0
2024-08-01 14:00:00,228.63,228.63,226.84,227.95,25988.0,224.0479,224.0479,222.2938,223.3815,25988.0
2024-08-01 14:30:00,227.85,228.35,227.21,228.26,44225.0,223.2835,223.7735,222.6564,223.6853,44225.0
2024-08-01 15:00:00,228.35,228.49,228.03,228.3,25478.0,223.7735,223.9107,223.4599,223.7245,25478.0
2024-08-01 15:30:00,228.3,229.25,228.09,229.24,120263.0,223.7245,224.6555,223.5187,224.6457,120263.0
2024-08-02 09:30:00,229.22,233.16,228.93,231.14,61906.0,224.6261,228.4871,224.3419,226.5076,61906.0
2024-08-02 10:00:00,231.42,231.76,227.58,228.64,80434.0,226.782,227.1152,223.0189,224.0577,80434.0
2024-08-02 10:30:00,228.78,228.95,227.46,227.61,32558.0,224.1949,224.3615,222.9013,223.0483,32558.0
2024-08-02 11:00:00,227.97,228.11,226.35,227.02,34183.0,223.4011,223.5383,221.8136,222.4702,34183.0
2024-08-02 11:30:00,227.02,227.24,226.37,226.91,16320.0,222.4702,222.6858,221.8332,222.3624,16320.0
2024-08-02 12:00:00,226.9,227.53,226.9,227.26,15620.0,222.3526,222.9699,222.3526,222.7054,15620.0
2024-08-02 12:30:00,227.25,228.12,227.0,227.17,18587.0,222.6956,223.5481,222.4506,222.6172,18587.0
2024-08-02 13:00:00,227.14,227.38,226.72,227.28,11222.0,222.5878,222.8229,222.1762,222.725,11222.0
2024-08-02 13:30:00,227.28,227.6,227.01,227.22,15180.0,222.725,223.0385,222.4604,222.6662,15180.0
2024-08-02 14:00:00,227.18,228.13,227.01,228.11,20102.0,222.627,223.5579,222.4604,223.5383,20102.0
2024-08-02 14:30:00,228.12,228.35,227.77,228.24,26053.0,223.5481,223.7735,223.2051,223.6657,26053.0
2024-08-02 15:00:00,228.32,228.73,228.17,228.73,36344.0,223.7441,224.1459,223.5971,224.1459,36344.0
2024-08-02 15:30:00,228.72,230.33,228.42,230.25,143674.0,224.1361,225.7138,223.8421,225.6354,143674.0
2024-08-05 09:30:00,229.39,231.5,224.35,224.68,119463.0,224.7927,226.8604,219.8537,220.1771,119463.0
2024-08-05 10:00:00,224.98,228.17,224.93,225.51,46715.0,220.471,223.5971,220.4221,220.9904,46715.0
2024-08-05 10:30:00,225.18,226.5,225.0,225.92,34340.0,220.667,221.9606,220.4906,221.3922,34340.0
2024-08-05 11:00:00,225.73,226.67,225.09,226.26,26766.0,221.206,222.1272,220.5788,221.7254,26766.0
2024-08-05 11:30:00,226.5,227.61,226.32,227.31,19647.0,221.9606,223.0483,221.7842,222.7544,19647.0
2024-08-05 12:00:00,227.58,229.35,227.58,228.92,34380.0,223.0189,224.7535,223.0189,224.3321,34380.0
2024-08-05 12:30:00,228.81,229.31,228.03,228.23,19607.0,224.2243,224.7143,223.4599,223.6559,19607.0
2024-08-05 13:00:00,228.08,228.08,226.88,227.33,10921.0,223.5089,223.5089,222.333,222.774,10921.0
2024-08-05 13:30:00,227.31,227.31,226.44,226.47,26007.0,222.7544,222.7544,221.9018,221.9312,26007.0
2024-08-05 14:00:00,226.39,226.93,226.1,226.93,36921.0,221.8528,222.382,221.5686,222.382,36921.0
2024-08-05 14:30:00,226.85,226.85,226.2,226.31,28679.0,222.3036,222.3036,221.6666,221.7744,28679.0
2024-08-05 15:00:00,226.37,227.01,226.06,226.98,25537.0,221.8332,222.4604,221.5294,222.431,25537.0
2024-08-05 15:30:00,226.83,227.24,226.15,227.1,113774.0,222.284,222.6858,221.6176,222.5486,113774.0
2024-08-06 09:30:00,227.5,229.17,226.74,228.69,26788.0,222.9405,224.5771,222.1958,224.1067,26788.0
2024-08-06 10:00:00,229.15,229.84,228.08,228.43,10761.0,224.5575,225.2336,223.5089,223.8519,10761.0
2024-08-06 10:30:00,228.74,229.29,228.35,228.4,12943.0,224.1557,224.6947,223.7735,223.8225,12943.0
2024-08-06 11:00:00,228.29,228.54,227.39,227.88,28864.0,223.7147,223.9597,222.8327,223.3129,28864.0
2024-08-06 11:30:00,227.73,228.26,227.08,227.87,16453.0,223.1659,223.6853,222.529,223.3031,16453.0
2024-08-06 12:00:00,227.9,228.71,227.79,228.71,6879.0,223.3325,224.1263,223.2247,224.1263,6879.0
2024-08-06 12:30:00,228.59,228.59,227.48,227.92,7816.0,224.0087,224.0087,222.9209,223.3521,7816.0
2024-08-06 13:00:00,227.94,228.55,227.93,228.38,9851.0,223.3717,223.9695,223.3619,223.8029,9851.0
2024-08-06 13:30:00,228.4,228.47,228.1,228.28,15866.0,223.8225,223.8911,223.5285,223.7049,15866.0
2024-08-06 14:00:00,228.22,228.85,227.85,228.69,7528.0,223.6461,224.2635,223.2835,224.1067,7528.0
2024-08-06 14:30:00,228.89,228.89,228.23,228.23,18105.0,224.3027,224.3027,223.6559,223.6559,18105.0
2024-08-06 15:00:00,228.09,228.26,227.64,227.96,9795.0,223.5187,223.6853,223.0777,223.3913,9795.0
2024-08-06 15:30:00,227.92,228.0,225.76,225.76,51466.0,223.3521,223.4305,221.2354,221.2354,51466.0
2024-08-07 09:30:00,226.75,228.7,226.33,228.41,17232.0,222.2056,224.1165,221.794,223.8323,17232.0
2024-08-07 10:00:00,228.8,229.32,228.26,228.59,13515.0,224.2145,224.7241,223.6853,224.0087,13515.0
2024-08-07 10:30:00,228.86,229.97,228.78,229.8,10753.0,224.2733,225.361,224.1949,225.1944,10753.0
2024-08-07 11:00:00,229.8,230.24,229.51,230.16,14288.0,225.1944,225.6256,224.9103,225.5472,14288.0
2024-08-07 11:30:00,229.92,229.92,228.65,228.66,15151.0,225.312,225.312,224.0675,224.0773,15151.0
2024-08-07 12:00:00,228.66,229.14,228.44,228.5,6722.0,224.0773,224.5477,223.8617,223.9205,6722.0
2024-08-07 12:30:00,228.68,228.79,228.03,228.06,8634.0,224.0969,224.2047,223.4599,223.4893,8634.0
2024-08-07 13:00:00,227.96,228.49,227.46,228.09,5767.0,223.3913,223.9107,222.9013,223.5187,5767.0
2024-08-07 13:30:00,228.21,228.43,227.59,227.96,9629.0,223.6363,223.8519,223.0287,223.3913,9629.0
2024-08-07 14:00:00,227.77,227.77,227.3,227.48,9153.0,223.2051,223.2051,222.7446,222.9209,9153.0
2024-08-07 14:30:00,227.65,227.65,226.98,227.01,6385.0,223.0875,223.0875,222.431,222.4604,6385.0
2024-08-07 15:00:00,227.13,227.8,227.09,227.79,7505.0,222.578,223.2345,222.5388,223.2247,7505.0
2024-08-07 15:30:00,227.68,228.08,226.72,227.03,35123.0,223.1169,223.5089,222.1762,222.48,35123.0
2024-08-08 09:30:00,226.66,228.85,226.59,228.4,11214.0,222.1174,224.2635,222.0488,223.8225,11214.0
2024-08-08 10:00:00,228.85,229.62,228.2,229.62,12507.0,224.2635,225.0181,223.6265,225.0181,12507.0
2024-08-08 10:30:00,229.63,229.88,229.34,229.77,7049.0,225.0279,225.2728,224.7437,225.1651,7049.0
2024-08-08 11:00:00,229.75,230.1,229.17,229.31,13707.0,225.1455,225.4884,224.5771,224.7143,13707.0
2024-08-08 11:30:00,229.32,229.34,228.52,228.92,18985.0,224.7241,224.7437,223.9401,224.3321,18985.0
2024-08-08 12:00:00,228.85,229.09,228.47,228.8,37230.0,224.2635,224.4987,223.8911,224.2145,37230.0
2024-08-08 12:30:00,228.8,228.8,227.52,227.83,13334.0,224.2145,224.2145,222.9601,223.2639,13334.0
2024-08-08 13:00:00,227.93,229.27,227.93,229.22,14762.0,223.3619,224.6751,223.3619,224.6261,14762.0
2024-08-08 13:30:00,229.4,229.73,229.24,229.47,13163.0,224.8025,225.1259,224.6457,224.8711,13163.0
2024-08-08 14:00:00,229.48,230.33,229.36,230.23,39304.0,224.8809,225.7138,224.7633,225.6158,39304.0
2024-08-08 14:30:00,230.46,230.67,230.1,230.28,18939.0,225.8412,226.047,225.4884,225.6648,18939.0
2024-08-08 15:00:00,230.37,230.4,229.9,230.06,14505.0,225.753,225.7824,225.2924,225.4492,14505.0
2024-08-08 15:30:00,229.95,230.78,229.22,230.65,118042.0,225.3414,226.1548,224.6261,226.0274,118042.0
2024-08-09 09:30:00,230.51,230.95,227.35,228.66,29301.0,225.8902,226.3214,222.7936,224.0773,29301.0
2024-08-09 10:00:00,228.58,228.86,227.13,227.38,12774.0,223.9989,224.2733,222.578,222.8229,12774.0
2024-08-09 10:30:00,227.18,227.7,226.93,227.61,6676.0,222.627,223.1365,222.382,223.0483,6676.0
2024-08-09 11:00:00,227.63,228.48,227.56,227.59,15306.0,223.0679,223.9009,222.9993,223.0287,15306.0
2024-08-09 11:30:00,227.49,228.0,227.28,227.62,8537.0,222.9307,223.4305,222.725,223.0581,8537.0
2024-08-09 12:00:00,227.54,227.95,227.37,227.75,7260.0,222.9797,223.3815,222.8132,223.1855,7260.0
2024-08-09 12:30:00,227.86,228.49,227.86,228.49,5523.0,223.2933,223.9107,223.2933,223.9107,5523.0
2024-08-09 13:00:00,228.49,228.64,227.82,228.64,11221.0,223.9107,224.0577,223.2541,224.0577,11221.0
2024-08-09 13:30:00,228.85,228.91,227.75,227.75,12347.0,224.2635,224.3223,223.1855,223.1855,12347.0
2024-08-09 14:00:00,227.78,227.78,227.19,227.35,8986.0,223.2149,223.2149,222.6368,222.7936,8986.0
2024-08-09 14:30:00,227.36,227.84,227.23,227.84,8160.0,222.8034,223.2737,222.676,223.2737,8160.0
2024-08-09 15:00:00,227.76,228.3,227.75,227.99,21158.0,223.1953,223.7245,223.1855,223.4207,21158.0
2024-08-09 15:30:00,227.99,228.59,227.64,228.18,54285.0,223.4207,224.0087,223.0777,223.6069,54285.0
2024-08-12 09:30:00,228.68,228.99,227.3,228.81,21211.0,224.0969,224.4007,222.7446,224.2243,21211.0
2024-08-12 10:00:00,228.52,229.67,228.26,229.02,16109.0,223.9401,225.0671,223.6853,224.4301,16109.0
2024-08-12 10:30:00,229.02,230.09,228.96,230.04,9360.0,224.4301,225.4786,224.3713,225.4296,9360.0
2024-08-12 11:00:00,230.07,230.1,229.3,229.48,9916.0,225.459,225.4884,224.7045,224.8809,9916.0
2024-08-12 11:30:00,229.29,229.99,229.29,229.95,10610.0,224.6947,225.3806,224.6947,225.3414,10610.0
2024-08-12 12:00:00,230.04,230.28,229.59,229.65,11590.0,225.4296,225.6648,224.9887,225.0475,11590.0
2024-08-12 12:30:00,229.61,229.85,229.49,229.61,9626.0,225.0083,225.2434,224.8907,225.0083,9626.0
2024-08-12 13:00:00,229.45,229.7,229.13,229.53,7663.0,224.8515,225.0965,224.5379,224.9299,7663.0
2024-08-12 13:30:00,229.7,230.0,228.92,229.02,5999.0,225.0965,225.3904,224.3321,224.4301,5999.0
2024-08-12 14:00:00,229.31,229.78,229.27,229.51,4693.0,224.7143,225.1749,224.6751,224.9103,4693.0
2024-08-12 14:30:00,229.56,230.22,229.48,230.21,9945.0,224.9593,225.606,224.8809,225.5962,9945.0
2024-08-12 15:00:00,230.14,230.3,229.83,229.86,21124.0,225.5276,225.6844,225.2238,225.2532,21124.0
2024-08-12 15:30:00,229.86,229.93,228.32,228.83,64179.0,225.2532,225.3218,223.7441,224.2439,64179.0
2024-08-13 09:30:00,229.12,229.7,228.28,228.44,14246.0,224.5281,225.0965,223.7049,223.8617,14246.0
2024-08-13 10:00:00,228.22,228.31,226.8,226.81,11566.0,223.6461,223.7343,222.2546,222.2644,11566.0
2024-08-13 10:30:00,227.13,227.6,226.38,227.27,12522.0,222.578,223.0385,221.843,222.7152,12522.0
2024-08-13 11:00:00,227.54,227.98,227.31,227.76,8697.0,222.9797,223.4109,222.7544,223.1953,8697.0
2024-08-13 11:30:00,227.6,228.14,227.6,227.81,8618.0,223.0385,223.5677,223.0385,223.2443,8618.0
2024-08-13 12:00:00,227.91,228.39,227.84,228.21,5788.0,223.3423,223.8127,223.2737,223.6363,5788.0
2024-08-13 12:30:00,228.21,228.33,227.72,227.77,10803.0,223.6363,223.7539,223.1561,223.2051,10803.0
2024-08-13 13:00:00,227.8,227.86,226.54,226.89,29768.0,223.2345,223.2933,221.9998,222.3428,29768.0
2024-08-13 13:30:00,226.89,226.95,226.32,226.64,20650.0,222.3428,222.4016,221.7842,222.0978,20650.0
2024-08-13 14:00:00,226.61,226.93,226.34,226.43,73068.0,222.0684,222.382,221.8038,221.892,73068.0
2024-08-13 14:30:00,226.52,227.6,226.3,227.42,47156.0,221.9802,223.0385,221.7646,222.8621,47156.0
2024-08-13 15:00:00,227.42,227.98,227.16,227.43,20756.0,222.8621,223.4109,222.6074,222.8719,20756.0
2024-08-13 15:30:00,227.44,228.09,226.75,227.79,118390.0,222.8817,223.5187,222.2056,223.2247,118390.0
2024-08-14 09:30:00,226.46,228.3,226.1,227.31,30461.0,221.9214,223.7245,221.5686,222.7544,30461.0
2024-08-14 10:00:00,227.45,228.0,226.62,227.73,20457.0,222.8915,223.4305,222.0782,223.1659,20457.0
2024-08-14 10:30:00,227.93,227.93,226.89,226.89,13620.0,223.3619,223.3619,222.3428,222.3428,13620.0
2024-08-14 11:00:00,227.12,227.14,226.72,226.83,11910.0,222.5682,222.5878,222.1762,222.284,11910.0
2024-08-14 11:30:00,226.88,227.03,226.7,226.73,15400.0,222.333,222.48,222.1566,222.186,15400.0
2024-08-14 12:00:00,226.7,227.08,226.43,226.5,9356.0,222.1566,222.529,221.892,221.9606,9356.0
2024-08-14 12:30:00,226.59,226.93,226.19,226.31,9172.0,222.0488,222.382,221.6568,221.7744,9172.0
2024-08-14 13:00:00,226.24,226.68,226.2,226.38,16061.0,221.7058,222.137,221.6666,221.843,16061.0
2024-08-14 13:30:00,226.49,226.56,226.26,226.31,7365.0,221.9508,222.0194,221.7254,221.7744,7365.0
2024-08-14 14:00:00,226.31,226.46,226.0,226.2,14035.0,221.7744,221.9214,221.4706,221.6666,14035.0
2024-08-14 14:30:00,226.21,226.71,225.97,226.53,13948.0,221.6764,222.1664,221.4412,221.99,13948.0
2024-08-14 15:00:00,226.58,226.77,225.61,225.93,80876.0,222.039,222.2252,221.0884,221.402,80876.0
2024-08-14 15:30:00,225.98,226.33,225.54,225.9,97739.0,221.451,221.794,221.0198,221.3726,97739.0
2024-08-15 09:30:00,226.51,226.79,225.61,226.09,20076.0,221.9704,222.2448,221.0884,221.5588,20076.0
2024-08-15 10:00:00,225.98,226.15,225.06,225.43,31516.0,221.451,221.6176,220.5494,220.912,31516.0
2024-08-15 10:30:00,225.35,226.33,225.35,226.18,6605.0,220.8336,221.794,220.8336,221.647,6605.0
2024-08-15 11:00:00,226.18,227.01,225.92,226.34,14304.0,221.647,222.4604,221.3922,221.8038,14304.0
2024-08-15 11:30:00,226.44,226.54,226.01,226.29,11943.0,221.9018,221.9998,221.4804,221.7548,11943.0
2024-08-15 12:00:00,226.2,226.74,226.17,226.5,12774.0,221.6666,222.1958,221.6372,221.9606,12774.0
2024-08-15 12:30:00,226.57,226.57,226.19,226.46,6704.0,222.0292,222.0292,221.6568,221.9214,6704.0
2024-08-15 13:00:00,226.4,226.7,225.95,226.58,15486.0,221.8626,222.1566,221.4216,222.039,15486.0
2024-08-15 13:30:00,226.58,226.88,226.33,226.34,18309.0,222.039,222.333,221.794,221.8038,18309.0
2024-08-15 14:00:00,226.33,226.35,225.86,226.09,14102.0,221.794,221.8136,221.3334,221.5588,14102.0
2024-08-15 14:30:00,226.11,226.43,226.03,226.26,12231.0,221.5784,221.892,221.5,221.7254,12231.0
2024-08-15 15:00:00,226.14,226.35,225.78,226.17,20988.0,221.6078,221.8136,221.255,221.6372,20988.0
2024-08-15 15:30:00,226.15,226.58,225.57,226.53,101186.0,221.6176,222.039,221.0492,221.99,101186.0
2024-08-16 09:30:00,227.07,227.78,225.92,227.26,36670.0,222.5192,223.2149,221.3922,222.7054,36670.0
2024-08-16 10:00:00,227.25,227.7,226.2,227.05,11583.0,222.6956,223.1365,221.6666,222.4996,11583.0
2024-08-16 10:30:00,226.96,227.46,226.77,227.41,9872.0,222.4114,222.9013,222.2252,222.8523,9872.0
2024-08-16 11:00:00,227.05,227.75,227.01,227.6,26088.0,222.4996,223.1855,222.4604,223.0385,26088.0
2024-08-16 11:30:00,227.59,227.85,227.21,227.53,9368.0,223.0287,223.2835,222.6564,222.9699,9368.0
2024-08-16 12:00:00,227.45,227.75,227.34,227.65,8191.0,222.8915,223.1855,222.7838,223.0875,8191.0
2024-08-16 12:30:00,227.65,228.08,227.53,228.08,13154.0,223.0875,223.5089,222.9699,223.5089,13154.0
2024-08-16 13:00:00,227.94,228.02,227.67,227.73,15986.0,223.3717,223.4501,223.1071,223.1659,15986.0
2024-08-16 13:30:00,227.74,228.09,227.66,228.04,15012.0,223.1757,223.5187,223.0973,223.4697,15012.0
2024-08-16 14:00:00,227.91,228.55,227.9,228.49,15740.0,223.3423,223.9695,223.3325,223.9107,15740.0
2024-08-16 14:30:00,228.49,228.73,228.34,228.51,16569.0,223.9107,224.1459,223.7637,223.9303,16569.0
2024-08-16 15:00:00,228.55,228.59,228.11,228.25,18123.0,223.9695,224.0087,223.5383,223.6755,18123.0
2024-08-16 15:30:00,228.25,228.71,227.75,228.62,71199.0,223.6755,224.1263,223.1855,224.0381,71199.0
2024-08-19 09:30:00,228.06,229.14,228.06,228.75,10874.0,223.4893,224.5477,223.4893,224.1655,10874.0
2024-08-19 10:00:00,228.59,229.29,228.5,228.87,7326.0,224.0087,224.6947,223.9205,224.2831,7326.0
2024-08-19 10:30:00,228.83,229.54,228.57,229.35,6461.0,224.2439,224.9397,223.9891,224.7535,6461.0
2024-08-19 11:00:00,229.29,229.72,229.0,229.4,7875.0,224.6947,225.1161,224.4105,224.8025,7875.0
2024-08-19 11:30:00,229.36,229.61,229.26,229.33,7536.0,224.7633,225.0083,224.6653,224.7339,7536.0
2024-08-19 12:00:00,229.47,229.66,229.34,229.5,8587.0,224.8711,225.0573,224.7437,224.9005,8587.0
2024-08-19 12:30:00,229.5,229.67,229.34,229.67,4307.0,224.9005,225.0671,224.7437,225.0671,4307.0
2024-08-19 13:00:00,229.69,229.77,229.34,229.56,5588.0,225.0867,225.1651,224.7437,224.9593,5588.0
2024-08-19 13:30:00,229.42,229.7,229.4,229.56,8671.0,224.8221,225.0965,224.8025,224.9593,8671.0
2024-08-19 14:00:00,229.54,229.58,229.3,229.5,4523.0,224.9397,224.9789,224.7045,224.9005,4523.0
2024-08-19 14:30:00,229.4,230.16,229.39,229.97,12651.0,224.8025,225.5472,224.7927,225.361,12651.0
2024-08-19 15:00:00,229.97,230.05,229.64,229.91,8450.0,225.361,225.4394,225.0377,225.3022,8450.0
2024-08-19 15:30:00,229.91,230.58,229.47,230.48,73164.0,225.3022,225.9588,224.8711,225.8608,73164.0
2024-08-20 09:30:00,230.37,230.37,228.72,229.16,9812.0,225.753,225.753,224.1361,224.5673,9812.0
2024-08-20 10:00:00,229.34,229.93,229.3,229.72,14307.0,224.7437,225.3218,224.7045,225.1161,14307.0
2024-08-20 10:30:00,229.37,229.62,228.9,229.06,9475.0,224.7731,225.0181,224.3125,224.4693,9475.0
2024-08-20 11:00:00,229.26,229.58,228.9,229.0,8695.0,224.6653,224.9789,224.3125,224.4105,8695.0
2024-08-20 11:30:00,229.16,229.64,229.05,229.58,4608.0,224.5673,225.0377,224.4595,224.9789,4608.0
2024-08-20 12:00:00,229.54,229.54,229.23,229.48,5964.0,224.9397,224.9397,224.6359,224.8809,5964.0
2024-08-20 12:30:00,229.53,229.53,229.21,229.43,2945.0,224.9299,224.9299,224.6163,224.8319,2945.0
2024-08-20 13:00:00,229.2,229.37,228.9,229.16,5297.0,224.6065,224.7731,224.3125,224.5673,5297.0
2024-08-20 13:30:00,229.21,229.42,228.94,229.27,4474.0,224.6163,224.8221,224.3517,224.6751,4474.0
2024-08-20 14:00:00,229.22,229.22,228.93,229.08,7847.0,224.6261,224.6261,224.3419,224.4889,7847.0
2024-08-20 14:30:00,229.17,229.26,229.01,229.12,6992.0,224.5771,224.6653,224.4203,224.5281,6992.0
2024-08-20 15:00:00,229.05,229.26,228.97,229.06,13069.0,224.4595,224.6653,224.3811,224.4693,13069.0
2024-08-20 15:30:00,229.06,229.73,228.91,229.69,58917.0,224.4693,225.1259,224.3223,225.0867,58917.0
2024-08-21 09:30:00,230.27,230.51,228.97,229.67,6948.0,225.655,225.8902,224.3811,225.0671,6948.0
2024-08-21 10:00:00,229.71,229.72,228.79,229.62,5471.0,225.1063,225.1161,224.2047,225.0181,5471.0
2024-08-21 10:30:00,229.28,229.73,228.34,228.86,7141.0,224.6849,225.1259,223.7637,224.2733,7141.0
2024-08-21 11:00:00,229.13,230.0,229.07,229.56,6911.0,224.5379,225.3904,224.4791,224.9593,6911.0
2024-08-21 11:30:00,229.53,229.62,228.74,228.75,3016.0,224.9299,225.0181,224.1557,224.1655,3016.0
2024-08-21 12:00:00,228.74,228.77,228.08,228.72,6711.0,224.1557,224.1851,223.5089,224.1361,6711.0
2024-08-21 12:30:00,228.89,229.33,228.88,229.29,2510.0,224.3027,224.7339,224.2929,224.6947,2510.0
2024-08-21 13:00:00,229.29,229.57,228.85,228.96,5346.0,224.6947,224.9691,224.2635,224.3713,5346.0
2024-08-21 13:30:00,228.98,229.25,228.98,229.1,3619.0,224.3909,224.6555,224.3909,224.5085,3619.0
2024-08-21 14:00:00,229.11,229.34,228.97,229.3,4767.0,224.5183,224.7437,224.3811,224.7045,4767.0
2024-08-21 14:30:00,229.45,229.56,229.3,229.56,7921.0,224.8515,224.9593,224.7045,224.9593,7921.0
2024-08-21 15:00:00,229.47,229.82,229.38,229.61,9611.0,224.8711,225.214,224.7829,225.0083,9611.0
2024-08-21 15:30:00,229.59,230.19,229.15,229.96,68119.0,224.9887,225.5766,224.5575,225.3512,68119.0
2024-08-22 09:30:00,230.35,230.38,228.99,229.43,10643.0,225.7334,225.7628,224.4007,224.8319,10643.0
2024-08-22 10:00:00,229.45,229.89,229.1,229.89,2982.0,224.8515,225.2826,224.5085,225.2826,2982.0
2024-08-22 10:30:00,230.0,230.26,229.64,230.0,12188.0,225.3904,225.6452,225.0377,225.3904,12188.0
2024-08-22 11:00:00,230.03,230.11,228.94,229.49,16566.0,225.4198,225.4982,224.3517,224.8907,16566.0
2024-08-22 11:30:00,229.46,230.39,229.46,230.23,12303.0,224.8613,225.7726,224.8613,225.6158,12303.0
2024-08-22 12:00:00,230.13,230.48,230.02,230.15,10394.0,225.5178,225.8608,225.41,225.5374,10394.0
2024-08-22 12:30:00,230.08,230.5,229.27,229.31,16879.0,225.4688,225.8804,224.6751,224.7143,16879.0
2024-08-22 13:00:00,229.35,229.84,229.02,229.41,8402.0,224.7535,225.2336,224.4301,224.8123,8402.0
2024-08-22 13:30:00,229.47,230.49,229.17,230.11,5813.0,224.8711,225.8706,224.5771,225.4982,5813.0
2024-08-22 14:00:00,230.21,231.24,230.21,231.0,15774.0,225.5962,226.6056,225.5962,226.3704,15774.0
2024-08-22 14:30:00,231.0,231.46,230.83,230.95,19333.0,226.3704,226.8212,226.2038,226.3214,19333.0
2024-08-22 15:00:00,230.92,231.24,230.91,231.24,13678.0,226.292,226.6056,226.2822,226.6056,13678.0
2024-08-22 15:30:00,231.24,231.59,230.5,231.34,79804.0,226.6056,226.9486,225.8804,226.7036,79804.0
2024-08-23 09:30:00,231.52,232.23,231.52,232.03,6195.0,226.88,227.5757,226.88,227.3798,6195.0
2024-08-23 10:00:00,232.03,232.6,231.56,232.4,29239.0,227.3798,227.9383,226.9192,227.7423,29239.0
2024-08-23 10:30:00,232.27,233.15,232.0,233.15,19367.0,227.6149,228.4773,227.3504,228.4773,19367.0
2024-08-23 11:00:00,233.02,233.48,232.7,232.71,22294.0,228.3499,228.8007,228.0363,228.0461,22294.0
2024-08-23 11:30:00,232.84,232.85,230.66,230.78,11836.0,228.1735,228.1833,226.0372,226.1548,11836.0
2024-08-23 12:00:00,230.69,230.83,229.81,229.82,21915.0,226.0666,226.2038,225.2042,225.214,21915.0
2024-08-23 12:30:00,229.86,230.09,229.4,229.94,16795.0,225.2532,225.4786,224.8025,225.3316,16795.0
2024-08-23 13:00:00,229.96,230.12,229.81,229.98,14333.0,225.3512,225.508,225.2042,225.3708,14333.0
2024-08-23 13:30:00,229.99,230.04,229.64,229.64,12537.0,225.3806,225.4296,225.0377,225.0377,12537.0
2024-08-23 14:00:00,229.57,229.88,229.46,229.78,11154.0,224.9691,225.2728,224.8613,225.1749,11154.0
2024-08-23 14:30:00,229.9,230.13,229.63,230.07,8627.0,225.2924,225.5178,225.0279,225.459,8627.0
2024-08-23 15:00:00,230.01,230.61,230.01,230.59,19989.0,225.4002,225.9882,225.4002,225.9686,19989.0
2024-08-23 15:30:00,230.63,230.7,229.95,230.66,62320.0,226.0078,226.0764,225.3414,226.0372,62320.0
2024-08-26 09:30:00,231.26,231.9,230.49,230.57,14738.0,226.6252,227.2524,225.8706,225.949,14738.0
2024-08-26 10:00:00,230.57,230.87,230.27,230.68,8765.0,225.949,226.243,225.655,226.0568,8765.0
2024-08-26 10:30:00,230.66,230.92,229.55,229.56,11979.0,226.0372,226.292,224.9495,224.9593,11979.0
2024-08-26 11:00:00,229.67,229.76,228.72,228.89,13041.0,225.0671,225.1553,224.1361,224.3027,13041.0
2024-08-26 11:30:00,229.05,229.3,228.72,229.01,8482.0,224.4595,224.7045,224.1361,224.4203,8482.0
2024-08-26 12:00:00,228.94,229.82,228.78,229.25,32591.0,224.3517,225.214,224.1949,224.6555,32591.0
2024-08-26 12:30:00,229.31,229.67,229.27,229.54,10637.0,224.7143,225.0671,224.6751,224.9397,10637.0
2024-08-26 13:00:00,229.56,229.66,229.12,229.17,8670.0,224.9593,225.0573,224.5281,224.5771,8670.0
2024-08-26 13:30:00,229.01,229.07,228.58,228.76,5574.0,224.4203,224.4791,223.9989,224.1753,5574.0
2024-08-26 14:00:00,228.77,229.07,228.7,228.95,18858.0,224.1851,224.4791,224.1165,224.3615,18858.0
2024-08-26 14:30:00,228.82,229.01,228.71,228.83,6334.0,224.2341,224.4203,224.1263,224.2439,6334.0
2024-08-26 15:00:00,228.87,229.26,228.75,228.93,7018.0,224.2831,224.6653,224.1655,224.3419,7018.0
2024-08-26 15:30:00,229.02,229.02,228.35,228.95,75957.0,224.4301,224.4301,223.7735,224.3615,75957.0
2024-08-27 09:30:00,228.76,228.98,226.22,227.12,58666.0,224.1753,224.3909,221.6862,222.5682,58666.0
2024-08-27 10:00:00,226.86,227.38,226.35,226.97,12398.0,222.3134,222.8229,221.8136,222.4212,12398.0
2024-08-27 10:30:00,226.96,229.21,226.96,229.21,48470.0,222.4114,224.6163,222.4114,224.6163,48470.0
2024-08-27 11:00:00,229.24,229.42,228.57,228.72,5024.0,224.6457,224.8221,223.9891,224.1361,5024.0
2024-08-27 11:30:00,228.71,229.09,228.34,228.83,9393.0,224.1263,224.4987,223.7637,224.2439,9393.0
2024-08-27 12:00:00,229.06,229.3,228.93,229.21,4497.0,224.4693,224.7045,224.3419,224.6163,4497.0
2024-08-27 12:30:00,229.02,229.49,228.95,229.13,2654.0,224.4301,224.8907,224.3615,224.5379,2654.0
2024-08-27 13:00:00,229.19,230.44,229.18,230.21,17052.0,224.5967,225.8216,224.5869,225.5962,17052.0
2024-08-27 13:30:00,230.01,230.33,229.68,229.9,4460.0,225.4002,225.7138,225.0769,225.2924,4460.0
2024-08-27 14:00:00,230.03,230.29,229.95,230.08,2819.0,225.4198,225.6746,225.3414,225.4688,2819.0
2024-08-27 14:30:00,230.11,230.29,229.88,229.92,4595.0,225.4982,225.6746,225.2728,225.312,4595.0
2024-08-27 15:00:00,229.96,230.06,229.53,230.06,7293.0,225.3512,225.4492,224.9299,225.4492,7293.0
2024-08-27 15:30:00,230.06,230.25,229.86,230.07,56574.0,225.4492,225.6354,225.2532,225.459,56574.0
2024-08-28 09:30:00,230.55,233.0,230.36,232.47,13084.0,225.9294,228.3303,225.7432,227.8109,13084.0
2024-08-28 10:00:00,232.77,232.77,231.97,232.12,5816.0,228.1049,228.1049,227.321,227.468,5816.0
2024-08-28 10:30:00,232.16,233.0,232.09,232.97,14818.0,227.5072,228.3303,227.4386,228.3009,14818.0
2024-08-28 11:00:00,232.79,233.31,232.78,232.78,11093.0,228.1245,228.6341,228.1147,228.1147,11093.0
2024-08-28 11:30:00,232.94,233.07,232.01,232.11,8536.0,228.2715,228.3989,227.3602,227.4582,8536.0
2024-08-28 12:00:00,232.12,232.19,231.67,231.89,7897.0,227.468,227.5365,227.027,227.2426,7897.0
2024-08-28 12:30:00,231.74,231.95,231.64,231.67,7131.0,227.0956,227.3014,226.9976,227.027,7131.0
2024-08-28 13:00:00,231.72,231.8,231.25,231.37,9165.0,227.076,227.1544,226.6154,226.733,9165.0
2024-08-28 13:30:00,231.37,231.47,230.87,230.95,11287.0,226.733,226.831,226.243,226.3214,11287.0
2024-08-28 14:00:00,231.01,231.63,230.85,231.29,16138.0,226.3802,226.9878,226.2234,226.6546,16138.0
2024-08-28 14:30:00,231.41,231.89,231.15,231.89,15920.0,226.7722,227.2426,226.5174,227.2426,15920.0
2024-08-28 15:00:00,231.9,231.96,231.42,231.47,20211.0,227.2524,227.3112,226.782,226.831,20211.0
2024-08-28 15:30:00,231.51,231.96,231.1,231.8,80029.0,226.8702,227.3112,226.4684,227.1544,80029.0
2024-08-29 09:30:00,233.04,233.5,230.0,231.71,18307.0,228.3695,228.8203,225.3904,227.0662,18307.0
2024-08-29 10:00:00,231.68,233.84,231.67,233.84,7791.0,227.0368,229.1535,227.027,229.1535,7791.0
2024-08-29 10:30:00,233.54,233.98,233.2,233.55,10825.0,228.8595,229.2907,228.5263,228.8693,10825.0
2024-08-29 11:00:00,233.69,233.81,233.35,233.7,8410.0,229.0065,229.1241,228.6733,229.0163,8410.0
2024-08-29 11:30:00,233.79,233.83,233.34,233.83,8595.0,229.1045,229.1437,228.6635,229.1437,8595.0
2024-08-29 12:00:00,234.03,234.77,234.03,234.7,4846.0,229.3397,230.0648,229.3397,229.9962,4846.0
2024-08-29 12:30:00,234.52,234.85,234.31,234.67,7512.0,229.8199,230.1432,229.6141,229.9668,7512.0
2024-08-29 13:00:00,234.75,234.81,234.49,234.69,4434.0,230.0452,230.104,229.7905,229.9864,4434.0
2024-08-29 13:30:00,234.76,235.11,234.65,234.99,9023.0,230.055,230.398,229.9472,230.2804,9023.0
2024-08-29 14:00:00,235.05,235.13,234.66,234.74,9664.0,230.3392,230.4176,229.957,230.0354,9664.0
2024-08-29 14:30:00,234.64,235.12,234.45,234.93,18335.0,229.9374,230.4078,229.7513,230.2216,18335.0
2024-08-29 15:00:00,234.75,235.35,234.43,234.91,24406.0,230.0452,230.6332,229.7317,230.202,24406.0
2024-08-29 15:30:00,234.94,235.12,233.36,233.82,63188.0,230.2314,230.4078,228.6831,229.1339,63188.0
2024-08-30 09:30:00,233.75,235.04,233.75,234.21,12429.0,229.0653,230.3294,229.0653,229.5161,12429.0
2024-08-30 10:00:00,233.83,234.5,233.5,234.36,22409.0,229.1437,229.8003,228.8203,229.6631,22409.0
2024-08-30 10:30:00,233.98,234.81,233.98,234.8,4456.0,229.2907,230.104,229.2907,230.0942,4456.0
2024-08-30 11:00:00,234.69,234.92,233.54,233.54,16215.0,229.9864,230.2118,228.8595,228.8595,16215.0
2024-08-30 11:30:00,233.54,233.99,233.21,233.86,6745.0,228.8595,229.3005,228.5361,229.1731,6745.0
2024-08-30 12:00:00,234.0,234.3,233.87,234.0,13017.0,229.3103,229.6043,229.1829,229.3103,13017.0
2024-08-30 12:30:00,233.87,234.61,233.77,234.43,12002.0,229.1829,229.908,229.0849,229.7317,12002.0
2024-08-30 13:00:00,234.41,234.61,234.05,234.05,2962.0,229.7121,229.908,229.3593,229.3593,2962.0
2024-08-30 13:30:00,234.15,234.35,233.99,234.25,2987.0,229.4573,229.6533,229.3005,229.5553,2987.0
2024-08-30 14:00:00,234.44,234.77,234.13,234.7,7005.0,229.7415,230.0648,229.4377,229.9962,7005.0
2024-08-30 14:30:00,234.34,234.66,234.29,234.33,3871.0,229.6435,229.957,229.5945,229.6337,3871.0
2024-08-30 15:00:00,234.46,235.67,234.41,235.38,13225.0,229.7611,230.9468,229.7121,230.6626,13225.0
2024-08-30 15:30:00,235.33,236.94,235.17,236.61,102345.0,230.6136,232.1914,230.4568,231.868,102345.0
2024-09-03 09:30:00,236.68,237.82,235.07,236.33,21728.0,231.9366,233.0537,230.3588,231.5936,21728.0
2024-09-03 10:00:00,236.19,236.22,233.86,234.25,19117.0,231.4564,231.4858,229.1731,229.5553,19117.0
2024-09-03 10:30:00,234.25,235.72,234.25,235.72,7679.0,229.5553,230.9958,229.5553,230.9958,7679.0
2024-09-03 11:00:00,235.72,235.73,235.06,235.42,8720.0,230.9958,231.0056,230.349,230.7018,8720.0
2024-09-03 11:30:00,235.73,235.79,235.24,235.7,5581.0,231.0056,231.0644,230.5254,230.9762,5581.0
2024-09-03 12:00:00,235.7,235.85,235.16,235.55,10480.0,230.9762,231.1232,230.447,230.8292,10480.0
2024-09-03 12:30:00,235.51,235.58,235.15,235.28,16527.0,230.79,230.8586,230.4372,230.5646,16527.0
2024-09-03 13:00:00,235.18,235.77,235.15,235.63,10806.0,230.4666,231.0448,230.4372,230.9076,10806.0
2024-09-03 13:30:00,235.55,235.58,234.86,234.98,10900.0,230.8292,230.8586,230.153,230.2706,10900.0
2024-09-03 14:00:00,235.0,235.48,234.65,235.37,11943.0,230.2902,230.7606,229.9472,230.6528,11943.0
2024-09-03 14:30:00,235.37,235.48,234.74,234.83,7335.0,230.6528,230.7606,230.0354,230.1236,7335.0
2024-09-03 15:00:00,234.81,235.38,234.64,235.3,19597.0,230.104,230.6626,229.9374,230.5842,19597.0
2024-09-03 15:30:00,235.34,235.72,234.84,235.32,151794.0,230.6234,230.9958,230.1334,230.6038,151794.0
2024-09-04 09:30:00,235.81,237.93,235.81,237.46,10104.0,231.084,233.1615,231.084,232.7009,10104.0
2024-09-04 10:00:00,237.42,238.24,236.71,236.81,22215.0,232.6617,233.4653,231.966,232.064,22215.0
2024-09-04 10:30:00,236.91,237.33,236.64,237.33,21409.0,232.162,232.5735,231.8974,232.5735,21409.0
2024-09-04 11:00:00,237.32,237.43,236.55,236.67,7921.0,232.5637,232.6715,231.8092,231.9268,7921.0
2024-09-04 11:30:00,236.41,236.87,236.41,236.87,8178.0,231.672,232.1228,231.672,232.1228,8178.0
2024-09-04 12:00:00,236.87,236.87,236.18,236.58,26506.0,232.1228,232.1228,231.4466,231.8386,26506.0
2024-09-04 12:30:00,236.67,236.95,236.45,236.78,21456.0,231.9268,232.2012,231.7112,232.0346,21456.0
2024-09-04 13:00:00,236.69,236.82,236.22,236.82,44724.0,231.9464,232.0738,231.4858,232.0738,44724.0
2024-09-04 13:30:00,236.77,236.77,236.23,236.61,12695.0,232.0248,232.0248,231.4956,231.868,12695.0
2024-09-04 14:00:00,236.67,237.0,236.49,236.84,6127.0,231.9268,232.2501,231.7504,232.0934,6127.0
2024-09-04 14:30:00,237.06,237.77,237.06,237.33,27256.0,232.3089,233.0047,232.3089,232.5735,27256.0
2024-09-04 15:00:00,237.3,237.3,236.43,236.57,12770.0,232.5441,232.5441,231.6916,231.8288,12770.0
2024-09-04 15:30:00,236.47,236.73,236.11,236.39,58427.0,231.7308,231.9856,231.378,231.6524,58427.0
2024-09-05 09:30:00,237.32,237.32,234.29,234.52,14350.0,232.5637,232.5637,229.5945,229.8199,14350.0
2024-09-05 10:00:00,234.53,235.34,234.1,234.35,19864.0,229.8297,230.6234,229.4083,229.6533,19864.0
2024-09-05 10:30:00,234.44,234.58,233.34,233.8,18279.0,229.7415,229.8787,228.6635,229.1143,18279.0
2024-09-05 11:00:00,233.78,234.22,232.86,233.03,14691.0,229.0947,229.5259,228.1931,228.3597,14691.0
2024-09-05 11:30:00,233.02,233.07,232.23,232.63,39162.0,228.3499,228.3989,227.5757,227.9677,39162.0
2024-09-05 12:00:00,232.46,232.58,230.84,230.94,14996.0,227.8011,227.9187,226.2136,226.3116,14996.0
2024-09-05 12:30:00,230.94,231.58,230.35,231.15,14375.0,226.3116,226.9388,225.7334,226.5174,14375.0
2024-09-05 13:00:00,231.12,231.8,231.03,231.54,7204.0,226.488,227.1544,226.3998,226.8996,7204.0
2024-09-05 13:30:00,231.53,232.24,231.52,232.08,11303.0,226.8898,227.5855,226.88,227.4288,11303.0
2024-09-05 14:00:00,232.12,232.52,232.04,232.34,20489.0,227.468,227.8599,227.3896,227.6835,20489.0
2024-09-05 14:30:00,232.31,232.69,232.26,232.43,16597.0,227.6541,228.0265,227.6051,227.7717,16597.0
2024-09-05 15:00:00,232.43,232.43,231.91,232.25,33285.0,227.7717,227.7717,227.2622,227.5953,33285.0
2024-09-05 15:30:00,232.25,233.14,232.15,232.6,90392.0,227.5953,228.4675,227.4974,227.9383,90392.0
2024-09-06 09:30:00,231.11,232.96,230.98,231.01,15204.0,227.6344,229.4565,227.5063,227.5359,15204.0
2024-09-06 10:00:00,230.78,231.23,228.86,229.11,18381.0,227.3093,227.7526,225.4182,225.6644,18381.0
2024-09-06 10:30:00,229.23,229.45,227.9,228.46,23527.0,225.7826,225.9993,224.4726,225.0242,23527.0
2024-09-06 11:00:00,228.64,230.3,228.56,228.75,33043.0,225.2015,226.8365,225.1227,225.3098,33043.0
2024-09-06 11:30:00,228.72,229.33,228.3,228.69,25927.0,225.2803,225.8811,224.8666,225.2508,25927.0
2024-09-06 12:00:00,228.68,228.9,228.58,228.67,19169.0,225.2409,225.4576,225.1424,225.2311,19169.0
2024-09-06 12:30:00,228.77,229.38,228.56,229.36,32446.0,225.3295,225.9304,225.1227,225.9107,32446.0
2024-09-06 13:00:00,229.39,230.03,229.09,229.09,21492.0,225.9402,226.5706,225.6447,225.6447,21492.0
2024-09-06 13:30:00,229.03,229.03,228.21,228.55,14538.0,225.5856,225.5856,224.778,225.1129,14538.0
2024-09-06 14:00:00,228.53,228.53,227.87,228.36,11724.0,225.0932,225.0932,224.4431,224.9257,11724.0
2024-09-06 14:30:00,228.32,228.45,227.3,227.63,12833.0,224.8863,225.0144,223.8817,224.2067,12833.0
2024-09-06 15:00:00,227.64,227.94,226.88,226.97,10087.0,224.2165,224.512,223.468,223.5566,10087.0
2024-09-06 15:30:00,226.96,227.27,226.3,227.27,70607.0,223.5468,223.8521,222.8967,223.8521,70607.0
2024-09-09 09:30:00,228.15,229.38,227.64,228.94,18853.0,224.7189,225.9304,224.2165,225.497,18853.0
2024-09-09 10:00:00,229.08,229.19,228.43,228.64,12301.0,225.6349,225.7432,224.9947,225.2015,12301.0
2024-09-09 10:30:00,228.82,229.18,228.48,229.11,17558.0,225.3788,225.7334,225.0439,225.6644,17558.0
2024-09-09 11:00:00,229.15,229.24,228.56,229.16,15725.0,225.7038,225.7925,225.1227,225.7137,15725.0
2024-09-09 11:30:00,229.16,229.79,229.05,229.17,42330.0,225.7137,226.3342,225.6053,225.7235,42330.0
2024-09-09 12:00:00,229.26,229.27,229.09,229.12,9918.0,225.8122,225.822,225.6447,225.6743,9918.0
2024-09-09 12:30:00,229.12,229.41,229.04,229.32,15463.0,225.6743,225.9599,225.5955,225.8713,15463.0
2024-09-09 13:00:00,229.31,229.51,228.54,228.55,9989.0,225.8614,226.0584,225.103,225.1129,9989.0
2024-09-09 13:30:00,228.47,228.9,228.47,228.75,7060.0,225.0341,225.4576,225.0341,225.3098,7060.0
2024-09-09 14:00:00,228.75,229.07,228.74,228.97,40397.0,225.3098,225.625,225.3,225.5265,40397.0
2024-09-09 14:30:00,229.0,229.01,228.76,228.97,56581.0,225.5561,225.5659,225.3197,225.5265,56581.0
2024-09-09 15:00:00,229.0,229.49,228.88,229.03,54335.0,225.5561,226.0387,225.4379,225.5856,54335.0
2024-09-09 15:30:00,229.17,229.44,228.81,229.27,39808.0,225.7235,225.9895,225.3689,225.822,39808.0
2024-09-10 09:30:00,230.0,230.5,229.04,229.38,14777.0,226.5411,227.0335,225.5955,225.9304,14777.0
2024-09-10 10:00:00,229.38,229.52,227.31,227.46,25184.0,225.9304,226.0683,223.8915,224.0392,25184.0
2024-09-10 10:30:00,227.45,229.35,227.36,228.69,11386.0,224.0294,225.9008,223.9408,225.2508,11386.0
2024-09-10 11:00:00,228.75,229.11,228.48,228.84,5966.0,225.3098,225.6644,225.0439,225.3985,5966.0
2024-09-10 11:30:00,228.78,228.87,227.48,227.53,3399.0,225.3394,225.428,224.0589,224.1082,3399.0
2024-09-10 12:00:00,227.39,227.54,227.15,227.39,6716.0,223.9703,224.118,223.7339,223.9703,6716.0
2024-09-10 12:30:00,227.4,227.4,226.77,227.06,3411.0,223.9802,223.9802,223.3596,223.6453,3411.0
2024-09-10 13:00:00,227.04,227.3,226.74,226.93,9814.0,223.6256,223.8817,223.3301,223.5172,9814.0
2024-09-10 13:30:00,226.88,227.3,226.67,226.83,10551.0,223.468,223.8817,223.2611,223.4187,10551.0
2024-09-10 14:00:00,226.79,227.1,226.55,226.66,7964.0,223.3793,223.6847,223.1429,223.2513,7964.0
2024-09-10 14:30:00,226.78,226.89,226.55,226.76,6101.0,223.3695,223.4778,223.1429,223.3498,6101.0
2024-09-10 15:00:00,226.68,227.33,226.51,227.3,12180.0,223.271,223.9112,223.1035,223.8817,12180.0
2024-09-10 15:30:00,227.21,228.06,227.18,227.97,62890.0,223.793,224.6302,223.7635,224.5416,62890.0
2024-09-11 09:30:00,226.55,226.97,223.09,223.89,23710.0,223.1429,223.5566,219.735,220.5229,23710.0
2024-09-11 10:00:00,223.39,223.6,222.02,222.06,18539.0,220.0305,220.2373,218.6811,218.7205,18539.0
2024-09-11 10:30:00,222.22,223.4,222.08,223.24,18135.0,218.8781,220.0403,218.7402,219.8827,18135.0
2024-09-11 11:00:00,223.4,224.72,223.29,224.28,22214.0,220.0403,221.3405,219.932,220.9071,22214.0
2024-09-11 11:30:00,224.47,225.0,223.83,224.43,17659.0,221.0942,221.6162,220.4638,221.0548,17659.0
2024-09-11 12:00:00,224.36,224.62,223.99,224.36,8951.0,220.9859,221.242,220.6214,220.9859,8951.0
2024-09-11 12:30:00,224.42,225.13,224.18,224.94,5279.0,221.045,221.7443,220.8086,221.5571,5279.0
2024-09-11 13:00:00,225.1,225.34,224.87,225.33,9870.0,221.7147,221.9511,221.4882,221.9413,9870.0
2024-09-11 13:30:00,225.43,225.74,225.04,225.2,7696.0,222.0398,222.3451,221.6556,221.8132,7696.0
2024-09-11 14:00:00,225.01,225.41,224.93,225.12,15576.0,221.6261,222.0201,221.5473,221.7344,15576.0
2024-09-11 14:30:00,225.18,226.08,225.17,225.97,60690.0,221.7935,222.68,221.7837,222.5717,60690.0
2024-09-11 15:00:00,225.89,227.14,225.76,226.99,42584.0,222.4929,223.7241,222.3648,223.5763,42584.0
2024-09-11 15:30:00,227.04,227.31,226.11,226.79,75919.0,223.6256,223.8915,222.7096,223.3793,75919.0
2024-09-12 09:30:00,226.33,227.39,225.62,225.95,14446.0,222.9262,223.9703,222.2269,222.552,14446.0
2024-09-12 10:00:00,225.95,227.73,225.87,226.88,19444.0,222.552,224.3052,222.4732,223.468,19444.0
2024-09-12 10:30:00,226.89,227.96,226.89,227.21,10456.0,223.4778,224.5317,223.4778,223.793,10456.0
2024-09-12 11:00:00,227.56,227.96,227.21,227.75,12384.0,224.1377,224.5317,223.793,224.3249,12384.0
2024-09-12 11:30:00,227.7,227.77,226.56,226.67,15341.0,224.2756,224.3446,223.1528,223.2611,15341.0
2024-09-12 12:00:00,226.84,226.97,225.73,226.47,27250.0,223.4286,223.5566,222.3353,223.0641,27250.0
2024-09-12 12:30:00,226.27,227.11,226.2,227.11,9188.0,222.8671,223.6945,222.7982,223.6945,9188.0
2024-09-12 13:00:00,227.14,227.74,227.14,227.46,6859.0,223.7241,224.315,223.7241,224.0392,6859.0
2024-09-12 13:30:00,227.59,228.27,227.49,228.06,10782.0,224.1673,224.8371,224.0688,224.6302,10782.0
2024-09-12 14:00:00,227.95,228.19,227.76,227.99,10470.0,224.5219,224.7583,224.3347,224.5613,10470.0
2024-09-12 14:30:00,228.05,228.36,227.45,227.68,10705.0,224.6204,224.9257,224.0294,224.2559,10705.0
2024-09-12 15:00:00,227.78,228.67,227.19,228.62,17876.0,224.3544,225.2311,223.7733,225.1818,17876.0
2024-09-12 15:30:00,228.46,228.7,227.96,228.16,86628.0,225.0242,225.2606,224.5317,224.7287,86628.0
2024-09-13 09:30:00,228.44,229.61,227.79,229.32,17594.0,225.0045,226.1569,224.3643,225.8713,17594.0
2024-09-13 10:00:00,228.74,229.42,228.0,229.23,18274.0,225.3,225.9698,224.5711,225.7826,18274.0
2024-09-13 10:30:00,229.29,229.72,228.88,229.34,31252.0,225.8417,226.2653,225.4379,225.891,31252.0
2024-09-13 11:00:00,229.33,229.95,228.19,229.84,23577.0,225.8811,226.4918,224.7583,226.3835,23577.0
2024-09-13 11:30:00,229.75,231.02,229.75,230.65,22311.0,226.2948,227.5457,226.2948,227.1813,22311.0
2024-09-13 12:00:00,230.65,230.65,229.36,230.0,15947.0,227.1813,227.1813,225.9107,226.5411,15947.0
2024-09-13 12:30:00,229.8,229.89,229.21,229.26,12214.0,226.3441,226.4327,225.7629,225.8122,12214.0
2024-09-13 13:00:00,229.4,229.92,229.27,229.92,13202.0,225.9501,226.4623,225.822,226.4623,13202.0
2024-09-13 13:30:00,229.88,230.12,229.64,229.64,9225.0,226.4229,226.6592,226.1865,226.1865,9225.0
2024-09-13 14:00:00,229.65,229.67,228.9,229.2,12464.0,226.1963,226.216,225.4576,225.7531,12464.0
2024-09-13 14:30:00,229.07,229.39,229.0,229.0,11567.0,225.625,225.9402,225.5561,225.5561,11567.0
2024-09-13 15:00:00,229.0,229.28,228.74,228.97,22482.0,225.5561,225.8319,225.3,225.5265,22482.0
2024-09-13 15:30:00,228.91,229.93,228.67,229.84,91050.0,225.4674,226.4721,225.2311,226.3835,91050.0
2024-09-16 09:30:00,231.99,234.28,231.2,231.8,28293.0,228.5011,230.7567,227.723,228.314,28293.0
2024-09-16 10:00:00,231.78,232.06,230.65,230.74,15258.0,228.2943,228.5701,227.1813,227.2699,15258.0
2024-09-16 10:30:00,230.46,230.8,229.99,230.42,25658.0,226.9941,227.329,226.5312,226.9547,25658.0
2024-09-16 11:00:00,230.55,230.68,229.61,229.68,8114.0,227.0828,227.2108,226.1569,226.2259,8114.0
2024-09-16 11:30:00,229.64,231.16,229.63,231.08,12700.0,226.1865,227.6836,226.1766,227.6048,12700.0
2024-09-16 12:00:00,231.0,231.18,230.63,231.1,11896.0,227.526,227.7033,227.1616,227.6245,11896.0
2024-09-16 12:30:00,231.17,231.41,230.86,231.31,12766.0,227.6935,227.9298,227.3881,227.8313,12766.0
2024-09-16 13:00:00,231.24,231.97,231.22,231.97,8388.0,227.7624,228.4814,227.7427,228.4814,8388.0
2024-09-16 13:30:00,231.99,232.08,231.45,232.01,11747.0,228.5011,228.5898,227.9692,228.5208,11747.0
2024-09-16 14:00:00,231.96,232.02,231.59,231.73,10178.0,228.4716,228.5307,228.1071,228.245,10178.0
2024-09-16 14:30:00,231.8,232.06,231.8,231.96,11467.0,228.314,228.5701,228.314,228.4716,11467.0
2024-09-16 15:00:00,231.96,231.96,231.2,231.46,15528.0,228.4716,228.4716,227.723,227.9791,15528.0
2024-09-16 15:30:00,231.59,232.18,231.57,231.79,66121.0,228.1071,228.6883,228.0874,228.3041,66121.0
2024-09-17 09:30:00,229.94,230.56,227.43,227.86,23497.0,226.482,227.0926,224.0097,224.4332,23497.0
2024-09-17 10:00:00,227.69,229.61,227.68,229.07,23374.0,224.2658,226.1569,224.2559,225.625,23374.0
2024-09-17 10:30:00,228.71,229.25,228.71,228.91,9544.0,225.2705,225.8023,225.2705,225.4674,9544.0
2024-09-17 11:00:00,228.91,230.38,228.91,230.29,8946.0,225.4674,226.9153,225.4674,226.8267,8946.0
2024-09-17 11:30:00,230.33,230.67,230.16,230.55,17376.0,226.8661,227.201,226.6986,227.0828,17376.0
2024-09-17 12:00:00,230.55,230.81,230.22,230.22,10347.0,227.0828,227.3389,226.7577,226.7577,10347.0
2024-09-17 12:30:00,230.16,230.16,228.94,229.23,9738.0,226.6986,226.6986,225.497,225.7826,9738.0
2024-09-17 13:00:00,229.2,229.78,229.14,229.71,9320.0,225.7531,226.3244,225.694,226.2554,9320.0
2024-09-17 13:30:00,229.69,230.11,229.24,229.99,7440.0,226.2357,226.6494,225.7925,226.5312,7440.0
2024-09-17 14:00:00,230.0,230.14,229.73,229.85,5264.0,226.5411,226.6789,226.2751,226.3933,5264.0
2024-09-17 14:30:00,229.58,230.06,229.58,229.9,9085.0,226.1274,226.6001,226.1274,226.4426,9085.0
2024-09-17 15:00:00,229.91,230.11,228.6,228.88,20973.0,226.4524,226.6494,225.1621,225.4379,20973.0
2024-09-17 15:30:00,229.0,230.04,228.75,229.88,69530.0,225.5561,226.5804,225.3098,226.4229,69530.0
2024-09-18 09:30:00,230.47,230.53,228.45,228.97,18582.0,227.004,227.0631,225.0144,225.5265,18582.0
2024-09-18 10:00:00,229.09,229.92,229.06,229.88,17746.0,225.6447,226.4623,225.6152,226.4229,17746.0
2024-09-18 10:30:00,229.6,229.75,228.68,229.48,10866.0,226.1471,226.2948,225.2409,226.0289,10866.0
2024-09-18 11:00:00,229.65,230.24,229.41,230.13,11089.0,226.1963,226.7774,225.9599,226.6691,11089.0
2024-09-18 11:30:00,230.03,230.15,229.43,229.78,13499.0,226.5706,226.6888,225.9796,226.3244,13499.0
2024-09-18 12:00:00,229.57,230.13,229.57,230.01,6575.0,226.1175,226.6691,226.1175,226.5509,6575.0
2024-09-18 12:30:00,230.12,230.38,229.76,229.76,11489.0,226.6592,226.9153,226.3047,226.3047,11489.0
2024-09-18 13:00:00,230.05,230.4,229.97,229.97,10836.0,226.5903,226.935,226.5115,226.5115,10836.0
2024-09-18 13:30:00,230.01,230.4,229.81,230.3,29643.0,226.5509,226.935,226.3539,226.8365,29643.0
2024-09-18 14:00:00,230.3,232.03,229.63,231.21,64530.0,226.8365,228.5405,226.1766,227.7329,64530.0
2024-09-18 14:30:00,231.16,231.22,229.61,229.61,12086.0,227.6836,227.7427,226.1569,226.1569,12086.0
2024-09-18 15:00:00,229.71,230.63,229.26,230.58,16432.0,226.2554,227.1616,225.8122,227.1123,16432.0
2024-09-18 15:30:00,230.3,230.3,228.78,229.8,44476.0,226.8365,226.8365,225.3394,226.3441,44476.0
2024-09-19 09:30:00,231.28,231.71,228.97,230.14,11623.0,227.8018,228.2253,225.5265,226.6789,11623.0
2024-09-19 10:00:00,230.17,230.2,229.11,229.69,15390.0,226.7085,226.738,225.6644,226.2357,15390.0
2024-09-19 10:30:00,229.93,230.11,229.56,229.86,9390.0,226.4721,226.6494,226.1077,226.4032,9390.0
2024-09-19 11:00:00,229.82,230.0,229.13,229.19,16556.0,226.3638,226.5411,225.6841,225.7432,16556.0
2024-09-19 11:30:00,229.11,229.33,228.88,229.25,12645.0,225.6644,225.8811,225.4379,225.8023,12645.0
2024-09-19 12:00:00,229.4,229.96,229.4,229.67,9861.0,225.9501,226.5017,225.9501,226.216,9861.0
2024-09-19 12:30:00,229.8,230.05,229.62,229.77,18112.0,226.3441,226.5903,226.1668,226.3145,18112.0
2024-09-19 13:00:00,229.98,230.78,229.97,230.58,31350.0,226.5214,227.3093,226.5115,227.1123,31350.0
2024-09-19 13:30:00,230.76,231.12,230.76,230.98,9865.0,227.2896,227.6442,227.2896,227.5063,9865.0
2024-09-19 14:00:00,230.89,230.94,230.63,230.86,18956.0,227.4177,227.4669,227.1616,227.3881,18956.0
2024-09-19 14:30:00,230.86,231.72,230.79,231.63,14642.0,227.3881,228.2352,227.3192,228.1465,14642.0
2024-09-19 15:00:00,231.7,231.74,231.19,231.37,18415.0,228.2155,228.2549,227.7132,227.8904,18415.0
2024-09-19 15:30:00,231.26,231.55,230.44,230.46,101092.0,227.7821,228.0677,226.9744,226.9941,101092.0
2024-09-20 09:30:00,229.75,230.54,229.23,229.24,126245.0,226.2948,227.0729,225.7826,225.7925,126245.0
2024-09-20 10:00:00,229.45,231.03,229.23,230.46,20983.0,225.9993,227.5556,225.7826,226.9941,20983.0
2024-09-20 10:30:00,230.66,231.31,230.62,231.04,13826.0,227.1911,227.8313,227.1517,227.5654,13826.0
2024-09-20 11:00:00,231.06,232.48,230.97,232.25,30429.0,227.5851,228.9838,227.4965,228.7572,30429.0
2024-09-20 11:30:00,232.16,232.26,231.65,231.7,13923.0,228.6686,228.7671,228.1662,228.2155,13923.0
2024-09-20 12:00:00,231.67,231.79,231.23,231.58,18187.0,228.1859,228.3041,227.7526,228.0973,18187.0
2024-09-20 12:30:00,231.67,232.2,231.67,232.02,8087.0,228.1859,228.708,228.1859,228.5307,8087.0
2024-09-20 13:00:00,232.09,232.48,231.97,232.32,8563.0,228.5996,228.9838,228.4814,228.8262,8563.0
2024-09-20 13:30:00,232.4,232.81,232.04,232.34,27619.0,228.905,229.3088,228.5504,228.8459,27619.0
2024-09-20 14:00:00,232.3,232.3,231.41,231.55,16615.0,228.8065,228.8065,227.9298,228.0677,16615.0
2024-09-20 14:30:00,231.51,231.99,231.18,231.77,15035.0,228.0283,228.5011,227.7033,228.2844,15035.0
2024-09-20 15:00:00,231.62,232.54,231.42,232.41,16397.0,228.1367,229.0429,227.9397,228.9148,16397.0
2024-09-20 15:30:00,232.41,233.57,232.27,233.15,149606.0,228.9148,230.0574,228.7769,229.6437,149606.0
2024-09-23 09:30:00,233.42,235.35,233.17,233.44,38489.0,229.9096,231.8106,229.6634,229.9293,38489.0
2024-09-23 10:00:00,233.43,234.97,233.27,234.89,15550.0,229.9195,231.4363,229.7619,231.3575,15550.0
2024-09-23 10:30:00,234.61,235.78,234.61,235.65,13582.0,231.0817,232.2341,231.0817,232.1061,13582.0
2024-09-23 11:00:00,235.63,235.75,235.35,235.59,15542.0,232.0864,232.2046,231.8106,232.047,15542.0
2024-09-23 11:30:00,235.58,236.08,235.5,236.05,9675.0,232.0371,232.5296,231.9583,232.5001,9675.0
2024-09-23 12:00:00,236.11,236.63,236.03,236.21,15084.0,232.5592,233.0713,232.4804,232.6577,15084.0
2024-09-23 12:30:00,236.35,236.61,236.07,236.21,16569.0,232.7956,233.0516,232.5198,232.6577,16569.0
2024-09-23 13:00:00,236.18,236.25,235.82,236.25,10652.0,232.6281,232.6971,232.2735,232.6971,10652.0
2024-09-23 13:30:00,236.24,236.48,236.17,236.37,10770.0,232.6872,232.9236,232.6183,232.8153,10770.0
2024-09-23 14:00:00,236.35,236.69,236.3,236.63,9847.0,232.7956,233.1304,232.7463,233.0713,9847.0
2024-09-23 14:30:00,236.71,237.13,236.59,237.13,14603.0,233.1501,233.5638,233.0319,233.5638,14603.0
2024-09-23 15:00:00,236.96,237.75,236.78,237.75,27458.0,233.3964,234.1745,233.2191,234.1745,27458.0
2024-09-23 15:30:00,237.74,238.07,237.44,237.77,116274.0,234.1646,234.4897,233.8692,234.1942,116274.0
2024-09-24 09:30:00,237.36,237.64,235.71,236.91,12243.0,233.7904,234.0662,232.1652,233.3471,12243.0
2024-09-24 10:00:00,236.81,237.14,235.67,237.0,18236.0,233.2486,233.5737,232.1258,233.4358,18236.0
2024-09-24 10:30:00,237.0,237.03,236.08,236.18,13677.0,233.4358,233.4653,232.5296,232.6281,13677.0
2024-09-24 11:00:00,236.19,236.32,235.27,235.28,12057.0,232.638,232.766,231.7318,231.7416,12057.0
2024-09-24 11:30:00,235.44,235.83,234.71,235.05,12805.0,231.8992,232.2834,231.1802,231.5151,12805.0
2024-09-24 12:00:00,234.87,235.26,234.58,235.26,6797.0,231.3378,231.7219,231.0522,231.7219,6797.0
2024-09-24 12:30:00,235.23,235.51,235.15,235.19,6098.0,231.6924,231.9682,231.6136,231.653,6098.0
2024-09-24 13:00:00,235.16,235.21,234.84,234.96,8277.0,231.6234,231.6727,231.3083,231.4265,8277.0
2024-09-24 13:30:00,234.95,235.03,234.04,234.28,12702.0,231.4166,231.4954,230.5203,230.7567,12702.0
2024-09-24 14:00:00,234.2,234.36,233.75,234.26,18147.0,230.6779,230.8355,230.2347,230.737,18147.0
2024-09-24 14:30:00,234.4,234.66,234.15,234.33,23733.0,230.8749,231.131,230.6286,230.8059,23733.0
2024-09-24 15:00:00,234.33,234.4,234.17,234.34,38776.0,230.8059,230.8749,230.6483,230.8158,38776.0
2024-09-24 15:30:00,234.34,235.37,233.88,234.81,99290.0,230.8158,231.8303,230.3627,231.2787,99290.0
2024-09-25 09:30:00,235.52,235.64,233.46,234.35,49736.0,231.978,232.0962,229.949,230.8256,49736.0
2024-09-25 10:00:00,233.98,234.51,233.36,233.54,26955.0,230.4612,230.9832,229.8505,230.0278,26955.0
2024-09-25 10:30:00,233.73,233.73,233.24,233.48,20738.0,230.215,230.215,229.7323,229.9687,20738.0
2024-09-25 11:00:00,233.6,233.94,233.39,233.61,22648.0,230.0869,230.4218,229.8801,230.0968,22648.0
2024-09-25 11:30:00,233.58,233.81,233.31,233.41,7522.0,230.0672,230.2938,229.8013,229.8998,7522.0
2024-09-25 12:00:00,233.37,233.54,233.02,233.06,21058.0,229.8604,230.0278,229.5156,229.555,21058.0
2024-09-25 12:30:00,233.16,233.57,233.03,233.47,16432.0,229.6535,230.0574,229.5255,229.9589,16432.0
2024-09-25 13:00:00,233.51,234.14,233.26,233.83,13457.0,229.9983,230.6188,229.752,230.3135,13457.0
2024-09-25 13:30:00,233.75,233.86,233.43,233.54,27314.0,230.2347,230.343,229.9195,230.0278,27314.0
2024-09-25 14:00:00,233.73,233.73,233.15,233.27,9442.0,230.215,230.215,229.6437,229.7619,9442.0
2024-09-25 14:30:00,233.26,233.53,232.72,232.72,24002.0,229.752,230.018,229.2201,229.2201,24002.0
2024-09-25 15:00:00,232.86,233.34,232.64,233.22,20416.0,229.358,229.8308,229.1413,229.7126,20416.0
2024-09-25 15:30:00,233.23,233.47,232.5,233.31,123474.0,229.7225,229.9589,229.0035,229.8013,123474.0
2024-09-26 09:30:00,232.35,233.96,231.91,231.91,14653.0,228.8557,230.4415,228.4223,228.4223,14653.0
2024-09-26 10:00:00,232.03,233.99,231.76,233.93,22392.0,228.5405,230.471,228.2746,230.4119,22392.0
2024-09-26 10:30:00,233.88,234.93,233.88,234.58,9327.0,230.3627,231.3969,230.3627,231.0522,9327.0
2024-09-26 11:00:00,234.23,234.44,233.8,234.24,4036.0,230.7074,230.9143,230.2839,230.7173,4036.0
2024-09-26 11:30:00,234.45,234.45,233.52,233.52,9612.0,230.9241,230.9241,230.0081,230.0081,9612.0
2024-09-26 12:00:00,233.51,233.51,233.05,233.25,7794.0,229.9983,229.9983,229.5452,229.7422,7794.0
2024-09-26 12:30:00,233.21,233.29,232.95,233.07,3212.0,229.7028,229.7816,229.4467,229.5649,3212.0
2024-09-26 13:00:00,233.12,233.39,233.01,233.36,3786.0,229.6141,229.8801,229.5058,229.8505,3786.0
2024-09-26 13:30:00,233.46,233.48,232.9,233.13,4935.0,229.949,229.9687,229.3974,229.624,4935.0
2024-09-26 14:00:00,233.18,233.18,232.7,232.7,2961.0,229.6732,229.6732,229.2004,229.2004,2961.0
2024-09-26 14:30:00,232.58,232.76,232.55,232.63,3889.0,229.0822,229.2595,229.0527,229.1315,3889.0
2024-09-26 15:00:00,232.5,232.76,231.64,231.96,11154.0,229.0035,229.2595,228.1564,228.4716,11154.0
2024-09-26 15:30:00,231.91,231.99,231.38,231.58,51474.0,228.4223,228.5011,227.9003,228.0973,51474.0
2024-09-27 09:30:00,232.04,232.47,231.49,232.3,9403.0,228.5504,228.9739,228.0086,228.8065,9403.0
2024-09-27 10:00:00,231.84,232.79,231.53,232.7,8798.0,228.3534,229.2891,228.048,229.2004,8798.0
2024-09-27 10:30:00,232.83,233.19,232.1,232.7,24375.0,229.3285,229.6831,228.6095,229.2004,24375.0
2024-09-27 11:00:00,232.77,233.07,232.75,232.84,5986.0,229.2694,229.5649,229.2497,229.3383,5986.0
2024-09-27 11:30:00,232.98,233.23,232.6,233.11,11864.0,229.4762,229.7225,229.1019,229.6043,11864.0
2024-09-27 12:00:00,233.05,233.77,233.01,233.68,14682.0,229.5452,230.2544,229.5058,230.1657,14682.0
2024-09-27 12:30:00,233.63,234.07,233.57,233.99,18857.0,230.1165,230.5498,230.0574,230.471,18857.0
2024-09-27 13:00:00,233.99,234.52,233.81,233.85,33114.0,230.471,230.9931,230.2938,230.3332,33114.0
2024-09-27 13:30:00,233.93,234.07,233.83,233.92,16830.0,230.4119,230.5498,230.3135,230.4021,16830.0
2024-09-27 14:00:00,233.81,234.06,233.61,234.0,22313.0,230.2938,230.54,230.0968,230.4809,22313.0
2024-09-27 14:30:00,234.01,234.93,234.0,234.74,18258.0,230.4907,231.3969,230.4809,231.2098,18258.0
2024-09-27 15:00:00,234.75,235.16,234.64,234.64,17557.0,231.2196,231.6234,231.1113,231.1113,17557.0
2024-09-27 15:30:00,234.53,235.36,234.1,235.05,107576.0,231.0029,231.8204,230.5794,231.5151,107576.0
2024-09-30 09:30:00,236.0,236.47,234.12,234.97,16883.0,232.4508,232.9137,230.5991,231.4363,16883.0
2024-09-30 10:00:00,234.96,235.65,234.82,234.82,14128.0,231.4265,232.1061,231.2886,231.2886,14128.0
2024-09-30 10:30:00,235.02,237.82,235.01,237.28,40648.0,231.4856,234.2434,231.4757,233.7116,40648.0
2024-09-30 11:00:00,237.28,237.52,236.51,236.53,25655.0,233.7116,233.948,232.9531,232.9728,25655.0
2024-09-30 11:30:00,236.56,237.14,236.34,236.66,12284.0,233.0024,233.5737,232.7857,233.1009,12284.0
2024-09-30 12:00:00,236.69,236.69,236.31,236.42,6571.0,233.1304,233.1304,232.7562,232.8645,6571.0
2024-09-30 12:30:00,236.37,236.43,235.93,236.3,10642.0,232.8153,232.8743,232.3819,232.7463,10642.0
2024-09-30 13:00:00,236.16,236.55,235.94,236.44,9136.0,232.6084,232.9925,232.3917,232.8842,9136.0
2024-09-30 13:30:00,236.33,236.57,236.07,236.3,10011.0,232.7759,233.0122,232.5198,232.7463,10011.0
2024-09-30 14:00:00,236.31,236.31,235.05,235.54,12512.0,232.7562,232.7562,231.5151,231.9977,12512.0
2024-09-30 14:30:00,235.58,236.49,235.28,236.38,31450.0,232.0371,232.9334,231.7416,232.8251,31450.0
2024-09-30 15:00:00,236.28,236.48,236.11,236.3,21203.0,232.7266,232.9236,232.5592,232.7463,21203.0
2024-09-30 15:30:00,236.24,238.49,236.24,237.75,138365.0,232.6872,234.9034,232.6872,234.1745,138365.0
2024-10-01 09:30:00,237.47,242.63,235.74,242.63,107559.0,233.8987,238.9811,232.1947,238.9811,107559.0
2024-10-01 10:00:00,242.46,244.0,240.2,243.68,51868.0,238.8137,240.3305,236.5877,240.0153,51868.0
2024-10-01 10:30:00,243.92,244.82,242.79,242.99,99863.0,240.2517,241.1382,239.1387,239.3357,99863.0
2024-10-01 11:00:00,242.98,245.98,242.95,245.74,44948.0,239.3258,242.2807,239.2963,242.0443,44948.0
2024-10-01 11:30:00,245.99,246.78,244.89,246.57,51272.0,242.2906,243.0687,241.2071,242.8619,51272.0
2024-10-01 12:00:00,246.57,246.57,245.61,246.01,12854.0,242.8619,242.8619,241.9163,242.3103,12854.0
2024-10-01 12:30:00,245.95,247.33,245.71,246.12,42112.0,242.2512,243.6104,242.0148,242.4186,42112.0
2024-10-01 13:00:00,245.99,246.1,244.86,245.0,22124.0,242.2906,242.3989,241.1776,241.3155,22124.0
2024-10-01 13:30:00,244.87,245.08,243.79,244.31,12884.0,241.1874,241.3943,240.1237,240.6358,12884.0
2024-10-01 14:00:00,244.34,244.95,244.08,244.79,27605.0,240.6654,241.2662,240.4093,241.1086,27605.0
2024-10-01 14:30:00,244.62,245.0,244.39,244.71,21757.0,240.9412,241.3155,240.7146,241.0298,21757.0
2024-10-01 15:00:00,244.84,245.59,244.13,245.24,40702.0,241.1579,241.8966,240.4586,241.5519,40702.0
2024-10-01 15:30:00,245.24,245.42,244.09,245.28,89934.0,241.5519,241.7291,240.4192,241.5913,89934.0
2024-10-02 09:30:00,245.29,246.7,244.24,245.19,28374.0,241.6011,242.9899,240.5669,241.5026,28374.0
2024-10-02 10:00:00,245.0,245.38,244.1,244.77,28838.0,241.3155,241.6898,240.429,241.0889,28838.0
2024-10-02 10:30:00,244.89,245.73,244.72,245.38,14811.0,241.2071,242.0345,241.0397,241.6898,14811.0
2024-10-02 11:00:00,245.49,245.75,245.27,245.64,12760.0,241.7981,242.0542,241.5814,241.9458,12760.0
2024-10-02 11:30:00,245.69,246.76,245.63,246.44,10282.0,241.9951,243.049,241.936,242.7338,10282.0
2024-10-02 12:00:00,246.37,246.57,245.79,245.98,6563.0,242.6649,242.8619,242.0936,242.2807,6563.0
2024-10-02 12:30:00,245.85,245.86,244.37,245.11,36550.0,242.1527,242.1625,240.6949,241.4238,36550.0
2024-10-02 13:00:00,244.98,245.28,244.78,245.16,14247.0,241.2958,241.5913,241.0988,241.4731,14247.0
2024-10-02 13:30:00,245.03,245.81,244.98,245.78,18419.0,241.345,242.1133,241.2958,242.0837,18419.0
2024-10-02 14:00:00,245.78,245.87,245.24,245.33,15144.0,242.0837,242.1724,241.5519,241.6405,15144.0
2024-10-02 14:30:00,245.21,245.96,245.18,245.69,11085.0,241.5223,242.261,241.4928,241.9951,11085.0
2024-10-02 15:00:00,245.72,245.81,245.44,245.7,18947.0,242.0246,242.1133,241.7488,242.0049,18947.0
2024-10-02 15:30:00,245.69,245.69,244.52,244.57,80582.0,241.9951,241.9951,240.8427,240.8919,80582.0
2024-10-03 09:30:00,244.68,245.4,243.27,243.88,16826.0,241.0003,241.7095,239.6115,240.2123,16826.0
2024-10-03 10:00:00,244.37,245.47,243.85,244.32,32870.0,240.6949,241.7784,240.1828,240.6457,32870.0
2024-10-03 10:30:00,244.31,245.94,244.1,244.2,25919.0,240.6358,242.2413,240.429,240.5275,25919.0
2024-10-03 11:00:00,244.17,244.36,243.66,243.99,12223.0,240.4979,240.6851,239.9956,240.3207,12223.0
2024-10-03 11:30:00,243.91,244.58,243.86,243.96,15105.0,240.2419,240.9018,240.1926,240.2911,15105.0
2024-10-03 12:00:00,244.03,244.24,243.56,243.82,16560.0,240.3601,240.5669,239.8971,240.1532,16560.0
2024-10-03 12:30:00,243.74,243.94,242.88,243.02,15777.0,240.0744,240.2714,239.2273,239.3652,15777.0
2024-10-03 13:00:00,242.91,243.44,242.65,243.18,35483.0,239.2569,239.7789,239.0008,239.5228,35483.0
2024-10-03 13:30:00,243.23,243.36,242.96,243.09,15710.0,239.5721,239.7001,239.3061,239.4342,15710.0
2024-10-03 14:00:00,243.09,243.17,242.62,243.05,13116.0,239.4342,239.513,238.9713,239.3948,13116.0
2024-10-03 14:30:00,243.23,243.54,243.08,243.37,17919.0,239.5721,239.8774,239.4243,239.71,17919.0
2024-10-03 15:00:00,243.32,243.42,242.92,243.29,16250.0,239.6607,239.7592,239.2667,239.6312,16250.0
2024-10-03 15:30:00,243.23,243.27,242.69,243.12,69515.0,239.5721,239.6115,239.0402,239.4637,69515.0
2024-10-04 09:30:00,242.74,243.35,242.01,242.59,13989.0,239.0895,239.6903,238.3704,238.9417,13989.0
2024-10-04 10:00:00,242.73,243.78,242.42,242.59,9123.0,239.0796,240.1138,238.7743,238.9417,9123.0
2024-10-04 10:30:00,242.51,242.78,241.34,242.1,8665.0,238.8629,239.1289,237.7105,238.4591,8665.0
2024-10-04 11:00:00,242.1,242.1,241.63,241.65,6131.0,238.4591,238.4591,237.9961,238.0158,6131.0
2024-10-04 11:30:00,241.85,242.61,241.85,242.58,5235.0,238.2128,238.9614,238.2128,238.9319,5235.0
2024-10-04 12:00:00,242.52,242.65,242.17,242.31,4739.0,238.8728,239.0008,238.528,238.6659,4739.0
2024-10-04 12:30:00,242.34,243.15,242.21,243.06,8770.0,238.6955,239.4933,238.5674,239.4046,8770.0
2024-10-04 13:00:00,243.15,243.42,242.89,243.22,7107.0,239.4933,239.7592,239.2372,239.5622,7107.0
2024-10-04 13:30:00,243.15,243.34,242.79,243.05,8836.0,239.4933,239.6804,239.1387,239.3948,8836.0
2024-10-04 14:00:00,243.0,243.0,242.63,242.72,5542.0,239.3455,239.3455,238.9811,239.0698,5542.0
2024-10-04 14:30:00,242.69,243.4,242.57,243.31,5551.0,239.0402,239.7395,238.922,239.6509,5551.0
2024-10-04 15:00:00,243.22,243.49,243.01,243.33,15199.0,239.5622,239.8282,239.3554,239.6706,15199.0
2024-10-04 15:30:00,243.33,243.77,242.99,243.63,46994.0,239.6706,240.104,239.3357,239.9661,46994.0
2024-10-07 09:30:00,244.08,244.08,242.85,243.33,9588.0,240.4093,240.4093,239.1978,239.6706,9588.0
2024-10-07 10:00:00,243.38,244.01,243.03,243.23,7223.0,239.7198,240.3404,239.3751,239.5721,7223.0
2024-10-07 10:30:00,242.99,243.81,242.99,243.46,17097.0,239.3357,240.1434,239.3357,239.7986,17097.0
2024-10-07 11:00:00,243.46,244.14,243.28,243.92,7498.0,239.7986,240.4684,239.6213,240.2517,7498.0
2024-10-07 11:30:00,243.92,243.93,242.86,243.12,4934.0,240.2517,240.2616,239.2076,239.4637,4934.0
2024-10-07 12:00:00,243.07,243.07,242.64,242.83,4111.0,239.4145,239.4145,238.991,239.1781,4111.0
2024-10-07 12:30:00,242.88,243.07,242.74,242.94,4848.0,239.2273,239.4145,239.0895,239.2864,4848.0
2024-10-07 13:00:00,242.92,243.01,242.39,242.89,6403.0,239.2667,239.3554,238.7447,239.2372,6403.0
2024-10-07 13:30:00,242.67,242.88,241.69,241.84,9720.0,239.0205,239.2273,238.0552,238.203,9720.0
2024-10-07 14:00:00,241.71,242.08,241.62,241.84,9842.0,238.0749,238.4394,237.9863,238.203,9842.0
2024-10-07 14:30:00,241.68,241.86,241.3,241.31,17927.0,238.0454,238.2227,237.6711,237.681,17927.0
2024-10-07 15:00:00,241.27,241.75,241.21,241.5,11003.0,237.6416,238.1143,237.5825,237.8681,11003.0
2024-10-07 15:30:00,241.4,242.4,241.12,241.79,46482.0,237.7696,238.7546,237.4938,238.1537,46482.0
2024-10-08 09:30:00,243.0,243.65,240.53,240.53,10062.0,239.3455,239.9858,236.9127,236.9127,10062.0
2024-10-08 10:00:00,240.68,241.1,240.31,240.79,4917.0,237.0604,237.4741,236.696,237.1688,4917.0
2024-10-08 10:30:00,240.61,241.11,240.0,240.29,9729.0,236.9915,237.484,236.3907,236.6763,9729.0
2024-10-08 11:00:00,240.31,240.48,239.58,240.05,18492.0,236.696,236.8634,235.977,236.4399,18492.0
2024-10-08 11:30:00,240.05,240.48,239.99,240.03,9435.0,236.4399,236.8634,236.3808,236.4202,9435.0
2024-10-08 12:00:00,240.22,240.72,240.1,240.57,22703.0,236.6074,237.0998,236.4892,236.9521,22703.0
2024-10-08 12:30:00,240.78,240.88,240.49,240.5,6313.0,237.1589,237.2574,236.8733,236.8831,6313.0
2024-10-08 13:00:00,240.63,240.92,240.62,240.79,11377.0,237.0112,237.2968,237.0013,237.1688,11377.0
2024-10-08 13:30:00,240.78,241.44,240.78,241.38,7111.0,237.1589,237.809,237.1589,237.7499,7111.0
2024-10-08 14:00:00,241.38,241.63,241.1,241.63,11457.0,237.7499,237.9961,237.4741,237.9961,11457.0
2024-10-08 14:30:00,241.64,242.0,241.32,241.72,26563.0,238.006,238.3606,237.6908,238.0848,26563.0
2024-10-08 15:00:00,241.61,242.01,241.34,241.85,17760.0,237.9764,238.3704,237.7105,238.2128,17760.0
2024-10-08 15:30:00,241.73,242.35,241.12,241.14,62742.0,238.0946,238.7053,237.4938,237.5135,62742.0
2024-10-09 09:30:00,240.89,242.35,240.89,241.72,5979.0,237.2673,238.7053,237.2673,238.0848,5979.0
2024-10-09 10:00:00,241.66,242.04,241.43,241.77,2741.0,238.0257,238.4,237.7992,238.134,2741.0
2024-10-09 10:30:00,241.73,242.0,241.52,241.92,5927.0,238.0946,238.3606,237.8878,238.2818,5927.0
2024-10-09 11:00:00,241.88,242.27,241.7,242.08,3166.0,238.2424,238.6265,238.0651,238.4394,3166.0
2024-10-09 11:30:00,242.08,243.13,242.07,242.84,6817.0,238.4394,239.4736,238.4295,239.188,6817.0
2024-10-09 12:00:00,242.89,243.39,242.72,242.85,3660.0,239.2372,239.7297,239.0698,239.1978,3660.0
2024-10-09 12:30:00,242.54,242.74,241.98,242.28,8365.0,238.8925,239.0895,238.3409,238.6364,8365.0
2024-10-09 13:00:00,242.38,242.79,242.18,242.62,2070.0,238.7349,239.1387,238.5379,238.9713,2070.0
2024-10-09 13:30:00,242.42,242.65,241.75,241.94,3234.0,238.7743,239.0008,238.1143,238.3015,3234.0
2024-10-09 14:00:00,241.96,242.21,241.72,241.75,4930.0,238.3212,238.5674,238.0848,238.1143,4930.0
2024-10-09 14:30:00,241.81,241.91,241.38,241.65,10364.0,238.1734,238.2719,237.7499,238.0158,10364.0
2024-10-09 15:00:00,241.65,242.16,241.43,242.16,9013.0,238.0158,238.5182,237.7992,238.5182,9013.0
2024-10-09 15:30:00,242.15,242.62,241.94,242.32,50713.0,238.5083,238.9713,238.3015,238.6758,50713.0
2024-10-10 09:30:00,245.88,245.88,241.61,242.65,42923.0,242.1822,242.1822,237.9764,239.0008,42923.0
2024-10-10 10:00:00,242.94,242.95,241.4,241.42,8275.0,239.2864,239.2963,237.7696,237.7893,8275.0
2024-10-10 10:30:00,241.6,241.82,241.01,241.38,9661.0,237.9666,238.1833,237.3855,237.7499,9661.0
2024-10-10 11:00:00,241.29,242.54,241.27,242.54,8337.0,237.6613,238.8925,237.6416,238.8925,8337.0
2024-10-10 11:30:00,242.42,242.77,242.08,242.71,18388.0,238.7743,239.119,238.4394,239.0599,18388.0
2024-10-10 12:00:00,242.59,242.66,242.1,242.48,14466.0,238.9417,239.0107,238.4591,238.8334,14466.0
2024-10-10 12:30:00,242.42,242.63,241.52,242.12,22183.0,238.7743,238.9811,237.8878,238.4788,22183.0
2024-10-10 13:00:00,242.12,242.4,241.64,242.13,12549.0,238.4788,238.7546,238.006,238.4886,12549.0
2024-10-10 13:30:00,242.25,242.89,242.08,242.46,26455.0,238.6068,239.2372,238.4394,238.8137,26455.0
2024-10-10 14:00:00,242.36,242.43,241.5,242.01,22568.0,238.7152,238.7841,237.8681,238.3704,22568.0
2024-10-10 14:30:00,241.79,242.03,241.7,241.79,7912.0,238.1537,238.3901,238.0651,238.1537,7912.0
2024-10-10 15:00:00,241.97,242.34,241.65,241.71,27532.0,238.331,238.6955,238.0158,238.0749,27532.0
2024-10-10 15:30:00,241.75,242.68,241.75,242.24,63840.0,238.1143,239.0304,238.1143,238.597,63840.0
2024-10-11 09:30:00,243.12,244.13,243.08,243.73,12150.0,239.4637,240.4586,239.4243,240.0646,12150.0
2024-10-11 10:00:00,243.47,244.23,243.26,243.86,8086.0,239.8085,240.557,239.6016,240.1926,8086.0
2024-10-11 10:30:00,243.8,244.21,243.27,243.64,10561.0,240.1335,240.5373,239.6115,239.9759,10561.0
2024-10-11 11:00:00,243.44,243.53,242.94,243.28,4547.0,239.7789,239.8676,239.2864,239.6213,4547.0
2024-10-11 11:30:00,243.36,243.74,243.2,243.74,6925.0,239.7001,240.0744,239.5425,240.0744,6925.0
2024-10-11 12:00:00,243.71,243.72,243.14,243.29,3128.0,240.0449,240.0547,239.4834,239.6312,3128.0
2024-10-11 12:30:00,243.21,243.29,242.66,243.25,14848.0,239.5524,239.6312,239.0107,239.5918,14848.0
2024-10-11 13:00:00,243.27,243.35,243.03,243.12,3637.0,239.6115,239.6903,239.3751,239.4637,3637.0
2024-10-11 13:30:00,243.05,243.44,242.92,243.3,5479.0,239.3948,239.7789,239.2667,239.641,5479.0
2024-10-11 14:00:00,243.14,243.56,243.14,243.31,15287.0,239.4834,239.8971,239.4834,239.6509,15287.0
2024-10-11 14:30:00,243.37,243.51,243.24,243.47,5856.0,239.71,239.8479,239.5819,239.8085,5856.0
2024-10-11 15:00:00,243.49,244.69,243.41,244.58,12173.0,239.8282,241.0101,239.7494,240.9018,12173.0
2024-10-11 15:30:00,244.51,246.34,243.99,246.06,153643.0,240.8328,242.6353,240.3207,242.3595,153643.0
2024-10-14 09:30:00,246.8,246.8,245.25,246.14,10983.0,243.0884,243.0884,241.5617,242.4383,10983.0
2024-10-14 10:00:00,245.93,246.41,245.44,246.01,10094.0,242.2315,242.7043,241.7488,242.3103,10094.0
2024-10-14 10:30:00,245.77,246.45,245.25,246.45,8044.0,242.0739,242.7437,241.5617,242.7437,8044.0
2024-10-14 11:00:00,246.5,247.15,246.34,247.15,9461.0,242.7929,243.4331,242.6353,243.4331,9461.0
2024-10-14 11:30:00,247.01,247.4,246.88,247.22,4296.0,243.2952,243.6794,243.1672,243.5021,4296.0
2024-10-14 12:00:00,247.17,247.4,246.84,247.0,8342.0,243.4528,243.6794,243.1278,243.2854,8342.0
2024-10-14 12:30:00,247.0,247.45,246.86,247.45,7443.0,243.2854,243.7286,243.1475,243.7286,7443.0
2024-10-14 13:00:00,247.33,247.55,247.23,247.48,4161.0,243.6104,243.8271,243.5119,243.7582,4161.0
2024-10-14 13:30:00,247.55,247.75,247.34,247.56,6745.0,243.8271,244.0241,243.6203,243.837,6745.0
2024-10-14 14:00:00,247.55,248.17,247.54,248.03,7251.0,243.8271,244.4378,243.8173,244.2999,7251.0
2024-10-14 14:30:00,247.99,248.25,247.88,248.06,11879.0,244.2605,244.5166,244.1522,244.3294,11879.0
2024-10-14 15:00:00,248.1,248.24,247.83,248.07,13286.0,244.3688,244.5067,244.1029,244.3393,13286.0
2024-10-14 15:30:00,248.12,248.45,247.91,248.18,75012.0,244.3885,244.7136,244.1817,244.4476,75012.0
2024-10-15 09:30:00,249.0,249.0,244.75,245.28,25429.0,245.2553,245.2553,241.0692,241.5913,25429.0
2024-10-15 10:00:00,245.28,246.69,244.25,246.46,23206.0,241.5913,242.9801,240.5767,242.7535,23206.0
2024-10-15 10:30:00,246.65,248.1,246.65,247.09,15338.0,242.9407,244.3688,242.9407,243.374,15338.0
2024-10-15 11:00:00,247.29,247.55,246.43,246.43,14882.0,243.571,243.8271,242.724,242.724,14882.0
2024-10-15 11:30:00,246.41,246.98,245.9,246.5,10205.0,242.7043,243.2657,242.2019,242.7929,10205.0
2024-10-15 12:00:00,246.66,247.22,246.65,247.22,8402.0,242.9505,243.5021,242.9407,243.5021,8402.0
2024-10-15 12:30:00,247.06,247.33,246.6,246.71,8323.0,243.3445,243.6104,242.8914,242.9997,8323.0
2024-10-15 13:00:00,246.82,247.19,246.53,247.07,7314.0,243.1081,243.4725,242.8225,243.3543,7314.0
2024-10-15 13:30:00,247.17,247.75,247.16,247.58,10142.0,243.4528,244.0241,243.443,243.8567,10142.0
2024-10-15 14:00:00,247.61,247.61,246.35,246.46,3424.0,243.8862,243.8862,242.6452,242.7535,3424.0
2024-10-15 14:30:00,246.46,246.62,245.97,246.13,19858.0,242.7535,242.9111,242.2709,242.4285,19858.0
2024-10-15 15:00:00,246.05,246.38,245.67,246.14,13821.0,242.3497,242.6747,241.9754,242.4383,13821.0
2024-10-15 15:30:00,246.15,246.23,244.86,245.34,81442.0,242.4482,242.527,241.1776,241.6504,81442.0
2024-10-16 09:30:00,244.82,246.84,244.82,246.45,8587.0,241.1382,243.1278,241.1382,242.7437,8587.0
2024-10-16 10:00:00,246.98,247.01,246.07,246.1,7550.0,243.2657,243.2952,242.3694,242.3989,7550.0
2024-10-16 10:30:00,245.74,245.99,244.86,245.73,11797.0,242.0443,242.2906,241.1776,242.0345,11797.0
2024-10-16 11:00:00,245.8,245.8,245.32,245.62,3108.0,242.1034,242.1034,241.6307,241.9261,3108.0
2024-10-16 11:30:00,245.65,245.91,245.23,245.41,2860.0,241.9557,242.2118,241.542,241.7193,2860.0
2024-10-16 12:00:00,245.54,246.71,245.54,246.39,8218.0,241.8473,242.9997,241.8473,242.6846,8218.0
2024-10-16 12:30:00,246.55,246.84,246.51,246.71,4750.0,242.8422,243.1278,242.8028,242.9997,4750.0
2024-10-16 13:00:00,246.72,247.17,246.7,247.17,7087.0,243.0096,243.4528,242.9899,243.4528,7087.0
2024-10-16 13:30:00,247.13,247.27,246.84,247.22,9328.0,243.4134,243.5513,243.1278,243.5021,9328.0
2024-10-16 14:00:00,247.23,248.06,247.21,247.96,10239.0,243.5119,244.3294,243.4922,244.231,10239.0
2024-10-16 14:30:00,247.96,248.06,247.32,247.52,19970.0,244.231,244.3294,243.6006,243.7976,19970.0
2024-10-16 15:00:00,247.48,247.73,247.39,247.62,24449.0,243.7582,244.0044,243.6695,243.8961,24449.0
2024-10-16 15:30:00,247.46,248.36,247.43,248.22,85908.0,243.7385,244.6249,243.7089,244.487,85908.0
2024-10-17 09:30:00,248.61,248.61,247.3,248.45,58697.0,244.8712,244.8712,243.5809,244.7136,58697.0
2024-10-17 10:00:00,248.21,248.98,246.83,246.94,35060.0,244.4772,245.2356,243.1179,243.2263,35060.0
2024-10-17 10:30:00,246.83,247.71,246.83,247.36,28376.0,243.1179,243.9847,243.1179,243.64,28376.0
2024-10-17 11:00:00,247.34,247.56,246.74,247.15,23879.0,243.6203,243.837,243.0293,243.4331,23879.0
2024-10-17 11:30:00,247.25,247.45,247.04,247.4,14457.0,243.5316,243.7286,243.3248,243.6794,14457.0
2024-10-17 12:00:00,247.27,247.73,247.26,247.63,9598.0,243.5513,244.0044,243.5415,243.9059,9598.0
2024-10-17 12:30:00,247.63,248.35,247.63,248.29,9331.0,243.9059,244.6151,243.9059,244.556,9331.0
2024-10-17 13:00:00,248.29,248.43,247.9,248.16,13779.0,244.556,244.6939,244.1719,244.4279,13779.0
2024-10-17 13:30:00,248.13,248.25,247.96,248.09,21353.0,244.3984,244.5166,244.231,244.359,21353.0
2024-10-17 14:00:00,247.95,248.0,247.39,247.51,9475.0,244.2211,244.2703,243.6695,243.7877,9475.0
2024-10-17 14:30:00,247.62,247.62,246.88,246.89,6828.0,243.8961,243.8961,243.1672,243.177,6828.0
2024-10-17 15:00:00,247.09,247.92,246.89,247.92,12238.0,243.374,244.1916,243.177,244.1916,12238.0
2024-10-17 15:30:00,248.0,248.62,247.78,248.28,57187.0,244.2703,244.881,244.0537,244.5461,57187.0
2024-10-18 09:30:00,249.0,249.0,246.96,247.23,58126.0,245.2553,245.2553,243.246,243.5119,58126.0
2024-10-18 10:00:00,247.25,247.82,247.11,247.62,22726.0,243.5316,244.0931,243.3937,243.8961,22726.0
2024-10-18 10:30:00,247.51,248.33,247.42,248.02,7668.0,243.7877,244.5954,243.6991,244.29,7668.0
2024-10-18 11:00:00,247.87,247.93,247.55,247.67,8152.0,244.1423,244.2014,243.8271,243.9453,8152.0
2024-10-18 11:30:00,247.73,248.27,247.72,247.91,2669.0,244.0044,244.5363,243.9946,244.1817,2669.0
2024-10-18 12:00:00,248.02,248.55,247.98,248.55,2735.0,244.29,244.8121,244.2507,244.8121,2735.0
2024-10-18 12:30:00,248.48,249.02,248.4,249.0,7321.0,244.7431,245.275,244.6643,245.2553,7321.0
2024-10-18 13:00:00,248.9,249.08,248.64,248.67,7157.0,245.1568,245.3341,244.9007,244.9303,7157.0
2024-10-18 13:30:00,248.67,248.79,248.48,248.6,3992.0,244.9303,245.0485,244.7431,244.8613,3992.0
2024-10-18 14:00:00,248.43,249.1,248.43,249.01,5843.0,244.6939,245.3538,244.6939,245.2652,5843.0
2024-10-18 14:30:00,249.1,249.1,248.54,248.66,17759.0,245.3538,245.3538,244.8022,244.9204,17759.0
2024-10-18 15:00:00,248.7,248.84,248.2,248.28,17471.0,244.9598,245.0977,244.4673,244.5461,17471.0
2024-10-18 15:30:00,248.28,249.16,248.21,248.81,54382.0,244.5461,245.4129,244.4772,245.0682,54382.0
2024-10-21 09:30:00,250.0,250.88,248.89,249.5,27341.0,246.2403,247.107,245.147,245.7478,27341.0
2024-10-21 10:00:00,249.19,249.49,248.41,248.41,11277.0,245.4425,245.7379,244.6742,244.6742,11277.0
2024-10-21 10:30:00,248.41,249.19,248.11,248.43,27161.0,244.6742,245.4425,244.3787,244.6939,27161.0
2024-10-21 11:00:00,248.28,248.39,247.8,247.97,20605.0,244.5461,244.6545,244.0734,244.2408,20605.0
2024-10-21 11:30:00,247.96,248.6,247.65,248.43,9360.0,244.231,244.8613,243.9256,244.6939,9360.0
2024-10-21 12:00:00,248.48,248.64,248.19,248.63,8278.0,244.7431,244.9007,244.4575,244.8909,8278.0
2024-10-21 12:30:00,248.63,248.8,248.44,248.78,8728.0,244.8909,245.0583,244.7037,245.0386,8728.0
2024-10-21 13:00:00,248.81,248.81,248.23,248.29,12382.0,245.0682,245.0682,244.4969,244.556,12382.0
2024-10-21 13:30:00,248.19,248.37,247.56,247.93,6506.0,244.4575,244.6348,243.837,244.2014,6506.0
2024-10-21 14:00:00,247.88,248.13,247.6,247.98,6776.0,244.1522,244.3984,243.8764,244.2507,6776.0
2024-10-21 14:30:00,247.86,248.09,247.72,247.75,5497.0,244.1325,244.359,243.9946,244.0241,5497.0
2024-10-21 15:00:00,247.75,248.28,247.62,248.26,9719.0,244.0241,244.5461,243.8961,244.5264,9719.0
2024-10-21 15:30:00,248.19,248.3,247.46,248.26,58578.0,244.4575,244.5658,243.7385,244.5264,58578.0
2024-10-22 09:30:00,247.85,247.85,244.28,245.41,15355.0,244.1226,244.1226,240.6063,241.7193,15355.0
2024-10-22 10:00:00,245.0,245.21,243.27,243.54,14002.0,241.3155,241.5223,239.6115,239.8774,14002.0
2024-10-22 10:30:00,243.31,244.33,242.74,244.33,12142.0,239.6509,240.6555,239.0895,240.6555,12142.0
2024-10-22 11:00:00,244.18,245.45,244.18,245.3,11207.0,240.5078,241.7587,240.5078,241.611,11207.0
2024-10-22 11:30:00,245.1,245.21,244.39,244.41,9778.0,241.414,241.5223,240.7146,240.7343,9778.0
2024-10-22 12:00:00,244.41,245.32,244.25,245.26,10309.0,240.7343,241.6307,240.5767,241.5716,10309.0
2024-10-22 12:30:00,245.04,245.04,244.4,244.64,7323.0,241.3549,241.3549,240.7245,240.9609,7323.0
2024-10-22 13:00:00,244.58,244.79,244.37,244.44,8024.0,240.9018,241.1086,240.6949,240.7639,8024.0
2024-10-22 13:30:00,244.33,244.6,244.15,244.51,16325.0,240.6555,240.9215,240.4782,240.8328,16325.0
2024-10-22 14:00:00,244.5,244.9,244.45,244.59,13526.0,240.823,241.217,240.7737,240.9116,13526.0
2024-10-22 14:30:00,244.64,244.88,244.39,244.88,20010.0,240.9609,241.1973,240.7146,241.1973,20010.0
2024-10-22 15:00:00,244.81,245.34,244.63,245.02,15402.0,241.1283,241.6504,240.951,241.3352,15402.0
2024-10-22 15:30:00,245.1,245.41,244.76,244.91,73736.0,241.414,241.7193,241.0791,241.2268,73736.0
2024-10-23 09:30:00,246.77,247.8,244.86,246.54,21384.0,243.0588,244.0734,241.1776,242.8323,21384.0
2024-10-23 10:00:00,246.88,247.43,246.4,246.73,10474.0,243.1672,243.7089,242.6944,243.0194,10474.0
2024-10-23 10:30:00,246.6,246.63,245.29,245.7,14967.0,242.8914,242.921,241.6011,242.0049,14967.0
2024-10-23 11:00:00,245.96,245.98,244.86,245.62,20553.0,242.261,242.2807,241.1776,241.9261,20553.0
2024-10-23 11:30:00,245.75,246.17,245.58,246.13,10323.0,242.0542,242.4679,241.8867,242.4285,10323.0
2024-10-23 12:00:00,246.17,246.42,245.86,245.97,9010.0,242.4679,242.7141,242.1625,242.2709,9010.0
2024-10-23 12:30:00,245.85,246.55,245.85,246.14,7521.0,242.1527,242.8422,242.1527,242.4383,7521.0
2024-10-23 13:00:00,246.22,246.22,245.49,245.5,5553.0,242.5171,242.5171,241.7981,241.8079,5553.0
2024-10-23 13:30:00,245.53,245.94,245.31,245.84,8795.0,241.8375,242.2413,241.6208,242.1428,8795.0
2024-10-23 14:00:00,245.87,246.0,244.71,245.0,11363.0,242.1724,242.3004,241.0298,241.3155,11363.0
2024-10-23 14:30:00,245.01,245.99,245.0,245.99,9351.0,241.3253,242.2906,241.3155,242.2906,9351.0
2024-10-23 15:00:00,245.78,245.78,245.27,245.41,6977.0,242.0837,242.0837,241.5814,241.7193,6977.0
2024-10-23 15:30:00,245.44,245.97,245.41,245.83,46021.0,241.7488,242.2709,241.7193,242.133,46021.0
2024-10-24 09:30:00,246.0,246.47,243.58,245.85,21284.0,242.3004,242.7634,239.9168,242.1527,21284.0
2024-10-24 10:00:00,245.84,246.49,245.51,246.49,15810.0,242.1428,242.7831,241.8178,242.7831,15810.0
2024-10-24 10:30:00,246.41,246.41,245.65,246.27,12295.0,242.7043,242.7043,241.9557,242.5664,12295.0
2024-10-24 11:00:00,246.36,246.44,245.13,245.19,31004.0,242.655,242.7338,241.4435,241.5026,31004.0
2024-10-24 11:30:00,245.29,245.34,244.45,244.65,22074.0,241.6011,241.6504,240.7737,240.9707,22074.0
2024-10-24 12:00:00,244.53,244.9,244.11,244.9,10478.0,240.8525,241.217,240.4389,241.217,10478.0
2024-10-24 12:30:00,244.8,245.16,244.72,245.09,12619.0,241.1185,241.4731,241.0397,241.4041,12619.0
2024-10-24 13:00:00,244.92,245.13,244.75,245.03,18619.0,241.2367,241.4435,241.0692,241.345,18619.0
2024-10-24 13:30:00,244.95,245.17,244.87,244.87,10389.0,241.2662,241.4829,241.1874,241.1874,10389.0
2024-10-24 14:00:00,244.82,244.9,244.12,244.24,36562.0,241.1382,241.217,240.4487,240.5669,36562.0
2024-10-24 14:30:00,244.26,244.69,243.87,244.1,43833.0,240.5866,241.0101,240.2025,240.429,43833.0
2024-10-24 15:00:00,244.01,244.01,243.42,243.6,26626.0,240.3404,240.3404,239.7592,239.9365,26626.0
2024-10-24 15:30:00,243.65,244.49,243.4,244.29,85899.0,239.9858,240.8131,239.7395,240.6161,85899.0
2024-10-25 09:30:00,257.81,258.89,253.5,255.56,177027.0,253.9328,254.9966,249.6876,251.7167,177027.0
2024-10-25 10:00:00,255.11,257.29,255.11,256.47,62044.0,251.2734,253.4206,251.2734,252.613,62044.0
2024-10-25 10:30:00,256.44,256.52,252.12,252.99,89240.0,252.5834,252.6622,248.3284,249.1853,89240.0
2024-10-25 11:00:00,253.22,254.66,253.15,254.65,58132.0,249.4118,250.8302,249.3429,250.8203,58132.0
2024-10-25 11:30:00,254.66,254.79,253.11,253.57,41282.0,250.8302,250.9582,249.3035,249.7566,41282.0
2024-10-25 12:00:00,253.77,253.99,252.95,253.12,39332.0,249.9536,250.1703,249.1459,249.3134,39332.0
2024-10-25 12:30:00,253.24,253.31,252.0,252.0,26546.0,249.4315,249.5005,248.2102,248.2102,26546.0
2024-10-25 13:00:00,252.02,253.57,252.0,253.05,26147.0,248.2299,249.7566,248.2102,249.2444,26147.0
2024-10-25 13:30:00,252.98,253.47,252.68,253.13,68104.0,249.1755,249.6581,248.88,249.3232,68104.0
2024-10-25 14:00:00,253.23,253.34,252.54,253.13,27816.0,249.4217,249.53,248.7421,249.3232,27816.0
2024-10-25 14:30:00,252.9,253.56,252.53,253.14,38111.0,249.0967,249.7467,248.7322,249.333,38111.0
2024-10-25 15:00:00,253.26,253.44,252.6,252.97,50282.0,249.4512,249.6285,248.8012,249.1656,50282.0
2024-10-25 15:30:00,252.94,253.38,252.39,252.68,169905.0,249.1361,249.5694,248.5943,248.88,169905.0
2024-10-28 09:30:00,253.16,253.45,250.06,250.87,41167.0,249.3527,249.6384,246.2994,247.0972,41167.0
2024-10-28 10:00:00,251.12,251.15,250.04,251.05,49281.0,247.3434,247.373,246.2797,247.2745,49281.0
2024-10-28 10:30:00,251.07,251.76,250.34,251.04,27577.0,247.2942,247.9738,246.5752,247.2646,27577.0
2024-10-28 11:00:00,250.85,251.35,250.61,250.61,12101.0,247.0775,247.57,246.8411,246.8411,12101.0
2024-10-28 11:30:00,250.77,250.95,250.11,250.65,12385.0,246.9987,247.176,246.3486,246.8805,12385.0
2024-10-28 12:00:00,250.59,251.73,250.58,251.24,31374.0,246.8214,247.9443,246.8115,247.4616,31374.0
2024-10-28 12:30:00,251.27,251.3,250.22,250.23,19065.0,247.4912,247.5207,246.457,246.4668,19065.0
2024-10-28 13:00:00,250.29,250.81,250.25,250.68,29362.0,246.5259,247.0381,246.4865,246.91,29362.0
2024-10-28 13:30:00,250.8,250.98,250.25,250.38,18095.0,247.0282,247.2055,246.4865,246.6146,18095.0
2024-10-28 14:00:00,250.23,250.45,249.8,249.98,25241.0,246.4668,246.6835,246.0433,246.2206,25241.0
2024-10-28 14:30:00,250.0,250.52,249.63,250.25,42600.0,246.2403,246.7525,245.8758,246.4865,42600.0
2024-10-28 15:00:00,250.15,250.57,249.57,250.22,37050.0,246.388,246.8017,245.8167,246.457,37050.0
2024-10-28 15:30:00,250.16,250.21,247.96,248.04,161421.0,246.3979,246.4471,244.231,244.3097,161421.0
2024-10-29 09:30:00,249.45,249.95,245.97,247.15,34398.0,245.6985,246.191,242.2709,243.4331,34398.0
2024-10-29 10:00:00,247.2,247.57,246.69,246.99,19593.0,243.4824,243.8468,242.9801,243.2755,19593.0
2024-10-29 10:30:00,247.08,247.82,247.0,247.28,12899.0,243.3642,244.0931,243.2854,243.5612,12899.0
2024-10-29 11:00:00,247.12,247.53,246.75,246.91,12356.0,243.4036,243.8074,243.0391,243.1967,12356.0
2024-10-29 11:30:00,246.91,247.05,246.19,246.31,19593.0,243.1967,243.3346,242.4876,242.6058,19593.0
2024-10-29 12:00:00,246.23,246.79,246.21,246.23,20489.0,242.527,243.0785,242.5073,242.527,20489.0
2024-10-29 12:30:00,246.35,246.46,245.69,246.42,9013.0,242.6452,242.7535,241.9951,242.7141,9013.0
2024-10-29 13:00:00,246.44,246.6,246.03,246.05,8626.0,242.7338,242.8914,242.33,242.3497,8626.0
2024-10-29 13:30:00,246.11,246.21,245.77,245.99,11207.0,242.4088,242.5073,242.0739,242.2906,11207.0
2024-10-29 14:00:00,246.09,246.17,245.86,246.05,7049.0,242.3891,242.4679,242.1625,242.3497,7049.0
2024-10-29 14:30:00,246.03,246.25,245.82,245.89,7419.0,242.33,242.5467,242.1231,242.1921,7419.0
2024-10-29 15:00:00,245.82,245.9,245.3,245.63,21931.0,242.1231,242.2019,241.611,241.936,21931.0
2024-10-29 15:30:00,245.6,245.9,245.08,245.1,93163.0,241.9064,242.2019,241.3943,241.414,93163.0
2024-10-30 09:30:00,245.02,247.04,244.73,246.94,31679.0,241.3352,243.3248,241.0495,243.2263,31679.0
2024-10-30 10:00:00,246.7,246.7,245.62,245.62,17417.0,242.9899,242.9899,241.9261,241.9261,17417.0
2024-10-30 10:30:00,245.56,245.95,245.15,245.81,13482.0,241.867,242.2512,241.4632,242.1133,13482.0
2024-10-30 11:00:00,245.9,246.72,245.87,246.56,13475.0,242.2019,243.0096,242.1724,242.852,13475.0
2024-10-30 11:30:00,246.69,247.06,246.64,246.83,9975.0,242.9801,243.3445,242.9308,243.1179,9975.0
2024-10-30 12:00:00,246.83,247.04,246.62,246.75,7766.0,243.1179,243.3248,242.9111,243.0391,7766.0
2024-10-30 12:30:00,246.71,246.77,246.04,246.08,9457.0,242.9997,243.0588,242.3398,242.3792,9457.0
2024-10-30 13:00:00,246.07,246.48,246.07,246.14,11203.0,242.3694,242.7732,242.3694,242.4383,11203.0
2024-10-30 13:30:00,246.14,246.24,245.7,245.91,16727.0,242.4383,242.5368,242.0049,242.2118,16727.0
2024-10-30 14:00:00,245.95,246.1,245.55,245.63,22927.0,242.2512,242.3989,241.8572,241.936,22927.0
2024-10-30 14:30:00,245.6,245.75,245.49,245.72,16213.0,241.9064,242.0542,241.7981,242.0246,16213.0
2024-10-30 15:00:00,245.67,246.14,245.63,245.84,19080.0,241.9754,242.4383,241.936,242.1428,19080.0
2024-10-30 15:30:00,245.88,245.96,245.16,245.48,99286.0,242.1822,242.261,241.4731,241.7882,99286.0
2024-10-31 09:30:00,246.21,248.95,245.53,248.87,44530.0,242.5073,245.2061,241.8375,245.1273,44530.0
2024-10-31 10:00:00,248.72,249.27,247.64,247.88,56955.0,244.9795,245.5213,243.9158,244.1522,56955.0
2024-10-31 10:30:00,247.88,248.12,246.36,246.36,25293.0,244.1522,244.3885,242.655,242.655,25293.0
2024-10-31 11:00:00,246.41,246.69,245.06,245.59,23408.0,242.7043,242.9801,241.3746,241.8966,23408.0
2024-10-31 11:30:00,245.96,246.26,244.99,245.12,28001.0,242.261,242.5565,241.3056,241.4337,28001.0
2024-10-31 12:00:00,245.19,245.81,244.95,245.56,37803.0,241.5026,242.1133,241.2662,241.867,37803.0
2024-10-31 12:30:00,245.54,245.82,245.31,245.63,27930.0,241.8473,242.1231,241.6208,241.936,27930.0
2024-10-31 13:00:00,245.8,247.23,245.78,246.87,9132.0,242.1034,243.5119,242.0837,243.1573,9132.0
2024-10-31 13:30:00,246.73,246.95,246.4,246.65,12889.0,243.0194,243.2361,242.6944,242.9407,12889.0
2024-10-31 14:00:00,246.55,247.0,246.31,246.84,17501.0,242.8422,243.2854,242.6058,243.1278,17501.0
2024-10-31 14:30:00,247.0,248.32,247.0,248.14,40030.0,243.2854,244.5855,243.2854,244.4082,40030.0
2024-10-31 15:00:00,247.95,248.02,247.3,247.39,33209.0,244.2211,244.29,243.5809,243.6695,33209.0
2024-10-31 15:30:00,247.43,247.85,246.53,247.48,214366.0,243.7089,244.1226,242.8225,243.7582,214366.0
2024-11-01 09:30:00,248.57,249.45,247.84,249.04,21997.0,244.8318,245.6985,244.1128,245.2947,21997.0
2024-11-01 10:00:00,248.87,251.29,248.62,251.29,34785.0,245.1273,247.5109,244.881,247.5109,34785.0
2024-11-01 10:30:00,251.28,251.72,250.74,250.79,56882.0,247.501,247.9344,246.9691,247.0184,56882.0
2024-11-01 11:00:00,250.61,251.03,250.3,250.31,14989.0,246.8411,247.2548,246.5358,246.5456,14989.0
2024-11-01 11:30:00,250.31,250.31,249.26,249.38,13911.0,246.5456,246.5456,245.5114,245.6296,13911.0
2024-11-01 12:00:00,249.48,249.48,248.69,248.94,29041.0,245.7281,245.7281,244.95,245.1962,29041.0
2024-11-01 12:30:00,249.11,249.75,248.96,248.96,16860.0,245.3637,245.994,245.2159,245.2159,16860.0
2024-11-01 13:00:00,248.98,249.13,248.53,248.62,15045.0,245.2356,245.3834,244.7924,244.881,15045.0
2024-11-01 13:30:00,248.61,248.61,247.9,248.09,26642.0,244.8712,244.8712,244.1719,244.359,26642.0
2024-11-01 14:00:00,247.95,248.62,247.9,248.62,22364.0,244.2211,244.881,244.1719,244.881,22364.0
2024-11-01 14:30:00,248.54,249.18,248.42,248.92,19101.0,244.8022,245.4326,244.684,245.1765,19101.0
2024-11-01 15:00:00,248.85,249.69,248.75,248.82,30482.0,245.1076,245.9349,245.0091,245.078,30482.0
2024-11-01 15:30:00,248.81,248.81,247.28,247.51,89283.0,245.0682,245.0682,243.5612,243.7877,89283.0
2024-11-04 09:30:00,247.93,248.61,247.84,248.15,55838.0,244.2014,244.8712,244.1128,244.4181,55838.0
2024-11-04 10:00:00,248.08,248.31,247.05,247.19,15317.0,244.3491,244.5757,243.3346,243.4725,15317.0
2024-11-04 10:30:00,247.09,247.18,245.52,245.71,14757.0,243.374,243.4627,241.8276,242.0148,14757.0
2024-11-04 11:00:00,245.61,246.02,245.29,245.3,21626.0,241.9163,242.3201,241.6011,241.611,21626.0
2024-11-04 11:30:00,245.37,245.57,244.86,245.54,20046.0,241.6799,241.8769,241.1776,241.8473,20046.0
2024-11-04 12:00:00,245.47,245.99,245.02,245.85,7621.0,241.7784,242.2906,241.3352,242.1527,7621.0
2024-11-04 12:30:00,245.82,246.23,245.71,246.01,14658.0,242.1231,242.527,242.0148,242.3103,14658.0
2024-11-04 13:00:00,246.0,246.68,245.51,246.5,29802.0,242.3004,242.9702,241.8178,242.7929,29802.0
2024-11-04 13:30:00,246.44,247.3,246.24,247.22,16364.0,242.7338,243.5809,242.5368,243.5021,16364.0
2024-11-04 14:00:00,247.33,247.38,246.82,247.33,19951.0,243.6104,243.6597,243.1081,243.6104,19951.0
2024-11-04 14:30:00,247.23,247.5,247.12,247.31,26474.0,243.5119,243.7779,243.4036,243.5907,26474.0
2024-11-04 15:00:00,247.27,247.36,247.0,247.22,38426.0,243.5513,243.64,243.2854,243.5021,38426.0
2024-11-04 15:30:00,247.22,247.6,246.71,247.09,113569.0,243.5021,243.8764,242.9997,243.374,113569.0
2024-11-05 09:30:00,247.41,248.67,247.07,248.66,19435.0,243.6892,244.9303,243.3543,244.9204,19435.0
2024-11-05 10:00:00,248.68,249.75,248.31,249.49,22848.0,244.9401,245.994,244.5757,245.7379,22848.0
2024-11-05 10:30:00,249.51,250.05,249.03,249.26,7275.0,245.7576,246.2895,245.2849,245.5114,7275.0
2024-11-05 11:00:00,249.45,249.47,249.0,249.28,8131.0,245.6985,245.7182,245.2553,245.5311,8131.0
2024-11-05 11:30:00,249.34,249.46,248.47,248.76,9496.0,245.5902,245.7084,244.7333,245.0189,9496.0
2024-11-05 12:00:00,248.99,249.34,248.63,249.16,21390.0,245.2455,245.5902,244.8909,245.4129,21390.0
2024-11-05 12:30:00,249.17,249.77,249.16,249.64,8677.0,245.4228,246.0137,245.4129,245.8857,8677.0
2024-11-05 13:00:00,249.64,249.87,249.32,249.44,21910.0,245.8857,246.1122,245.5705,245.6887,21910.0
2024-11-05 13:30:00,249.32,250.05,249.13,249.79,16355.0,245.5705,246.2895,245.3834,246.0334,16355.0
2024-11-05 14:00:00,249.79,249.83,249.28,249.83,12469.0,246.0334,246.0728,245.5311,246.0728,12469.0
2024-11-05 14:30:00,249.78,250.19,249.35,250.19,27290.0,246.0236,246.4274,245.6,246.4274,27290.0
2024-11-05 15:00:00,250.3,250.61,249.99,250.38,21147.0,246.5358,246.8411,246.2304,246.6146,21147.0
2024-11-05 15:30:00,250.54,251.21,250.48,251.08,82986.0,246.7722,247.4321,246.7131,247.304,82986.0
2024-11-06 09:30:00,260.0,260.0,253.51,254.66,101372.0,256.0899,256.0899,249.6975,250.8302,101372.0
2024-11-06 10:00:00,254.84,257.82,254.83,257.51,38386.0,251.0075,253.9427,250.9976,253.6373,38386.0
2024-11-06 10:30:00,257.51,257.74,256.18,256.49,16178.0,253.6373,253.8639,252.3273,252.6327,16178.0
2024-11-06 11:00:00,256.46,257.56,256.44,257.44,9530.0,252.6031,253.6866,252.5834,253.5684,9530.0
2024-11-06 11:30:00,257.51,258.2,257.02,257.16,17726.0,253.6373,254.317,253.1547,253.2926,17726.0
2024-11-06 12:00:00,257.15,257.53,256.6,257.21,27462.0,253.2827,253.657,252.741,253.3418,27462.0
2024-11-06 12:30:00,257.17,257.48,255.99,256.3,28637.0,253.3024,253.6078,252.1402,252.4455,28637.0
2024-11-06 13:00:00,256.16,256.16,255.02,255.17,33208.0,252.3076,252.3076,251.1848,251.3325,33208.0
2024-11-06 13:30:00,255.07,256.1,254.95,255.48,12629.0,251.234,252.2485,251.1158,251.6379,12629.0
2024-11-06 14:00:00,255.49,256.0,255.34,255.73,13454.0,251.6477,252.15,251.5,251.8841,13454.0
2024-11-06 14:30:00,255.73,256.09,255.02,256.08,43240.0,251.8841,252.2387,251.1848,252.2288,43240.0
2024-11-06 15:00:00,256.08,256.87,255.76,256.38,34303.0,252.2288,253.007,251.9136,252.5243,34303.0
2024-11-06 15:30:00,256.46,256.82,256.03,256.36,68387.0,252.6031,252.9577,252.1796,252.5046,68387.0
2024-11-07 09:30:00,257.02,257.18,254.6,255.46,27382.0,253.1547,253.3123,250.7711,251.6182,27382.0
2024-11-07 10:00:00,255.5,256.31,255.27,256.23,23655.0,251.6576,252.4554,251.431,252.3766,23655.0
2024-11-07 10:30:00,256.09,257.34,256.01,256.47,37268.0,252.2387,253.4699,252.1599,252.613,37268.0
2024-11-07 11:00:00,256.7,256.88,255.82,256.04,6795.0,252.8395,253.0168,251.9727,252.1894,6795.0
2024-11-07 11:30:00,256.11,256.41,255.69,255.8,9371.0,252.2584,252.5539,251.8447,251.953,9371.0
2024-11-07 12:00:00,256.08,256.5,255.77,256.5,7895.0,252.2288,252.6425,251.9235,252.6425,7895.0
2024-11-07 12:30:00,256.56,256.56,255.89,255.89,9446.0,252.7016,252.7016,252.0417,252.0417,9446.0
2024-11-07 13:00:00,255.87,256.43,255.66,256.43,45522.0,252.022,252.5736,251.8152,252.5736,45522.0
2024-11-07 13:30:00,256.39,256.4,255.0,255.13,23076.0,252.5342,252.544,251.1651,251.2931,23076.0
2024-11-07 14:00:00,255.03,255.19,254.11,255.01,23132.0,251.1946,251.3522,250.2885,251.1749,23132.0
2024-11-07 14:30:00,255.16,255.97,254.55,255.55,29574.0,251.3227,252.1205,250.7218,251.7068,29574.0
2024-11-07 15:00:00,255.63,256.0,255.19,255.38,21188.0,251.7856,252.15,251.3522,251.5394,21188.0
2024-11-07 15:30:00,255.39,255.8,254.65,254.81,64360.0,251.5492,251.953,250.8203,250.9779,64360.0
2024-11-08 09:30:00,256.0,258.8,255.56,258.49,21017.0,252.15,254.9079,251.7167,254.6026,21017.0
2024-11-08 10:00:00,258.57,260.59,258.45,260.1,33212.0,254.6814,256.671,254.5632,256.1884,33212.0
2024-11-08 10:30:00,259.85,260.39,259.71,260.11,11308.0,255.9421,256.474,255.8042,256.1982,11308.0
2024-11-08 11:00:00,260.15,260.3,259.12,259.12,26346.0,256.2376,256.3854,255.2231,255.2231,26346.0
2024-11-08 11:30:00,259.28,260.28,259.15,260.04,8224.0,255.3807,256.3657,255.2527,256.1293,8224.0
2024-11-08 12:00:00,260.04,260.53,259.89,260.01,23321.0,256.1293,256.6119,255.9815,256.0997,23321.0
2024-11-08 12:30:00,260.11,260.26,259.6,259.97,20421.0,256.1982,256.346,255.6959,256.0603,20421.0
2024-11-08 13:00:00,259.87,261.62,259.87,260.92,56004.0,255.9618,257.6855,255.9618,256.996,56004.0
2024-11-08 13:30:00,260.85,261.46,260.81,261.35,39840.0,256.9271,257.5279,256.8877,257.4196,39840.0
2024-11-08 14:00:00,261.26,261.64,261.2,261.22,34941.0,257.3309,257.7052,257.2718,257.2915,34941.0
2024-11-08 14:30:00,261.24,261.7,260.88,261.56,38738.0,257.3112,257.7643,256.9566,257.6264,38738.0
2024-11-08 15:00:00,261.5,261.75,260.56,260.6,47361.0,257.5673,257.8136,256.6415,256.6809,47361.0
2024-11-08 15:30:00,260.6,260.81,260.24,260.6,67378.0,256.6809,256.8877,256.3263,256.6809,67378.0
2024-11-11 09:30:00,262.84,265.19,262.31,265.04,29386.0,258.8872,261.2018,258.3651,261.0541,29386.0
2024-11-11 10:00:00,264.88,265.42,263.89,264.29,19636.0,260.8965,261.4284,259.9214,260.3154,19636.0
2024-11-11 10:30:00,264.2,264.85,264.03,264.75,20038.0,260.2267,260.8669,260.0593,260.7684,20038.0
2024-11-11 11:00:00,264.75,265.0,264.18,264.73,16033.0,260.7684,261.0147,260.207,260.7487,16033.0
2024-11-11 11:30:00,264.7,265.26,263.94,264.88,28296.0,260.7192,261.2708,259.9706,260.8965,28296.0
2024-11-11 12:00:00,264.96,265.14,264.79,265.06,15685.0,260.9753,261.1526,260.8078,261.0738,15685.0
2024-11-11 12:30:00,265.06,265.36,264.74,264.86,12749.0,261.0738,261.3693,260.7586,260.8768,12749.0
2024-11-11 13:00:00,264.93,265.58,264.88,265.49,14580.0,260.9457,261.586,260.8965,261.4973,14580.0
2024-11-11 13:30:00,265.49,265.63,265.2,265.38,34673.0,261.4973,261.6352,261.2117,261.389,34673.0
2024-11-11 14:00:00,265.3,265.71,265.19,265.7,24413.0,261.3102,261.714,261.2018,261.7042,24413.0
2024-11-11 14:30:00,265.65,265.74,265.37,265.5,20324.0,261.6549,261.7436,261.3791,261.5072,20324.0
2024-11-11 15:00:00,265.51,265.52,264.88,265.0,19940.0,261.517,261.5269,260.8965,261.0147,19940.0
2024-11-11 15:30:00,265.0,265.16,264.03,264.25,75106.0,261.0147,261.1723,260.0593,260.276,75106.0
2024-11-12 09:30:00,265.0,265.65,262.67,262.98,24375.0,261.0147,261.6549,258.7197,259.0251,24375.0
2024-11-12 10:00:00,262.98,265.14,262.75,264.12,19882.0,259.0251,261.1526,258.7985,260.1479,19882.0
2024-11-12 10:30:00,264.0,264.21,263.23,263.31,44102.0,260.0297,260.2366,259.2713,259.3501,44102.0
2024-11-12 11:00:00,263.23,263.5,262.93,263.41,31484.0,259.2713,259.5372,258.9758,259.4486,31484.0
2024-11-12 11:30:00,263.14,263.18,261.41,261.41,26952.0,259.1827,259.2221,257.4787,257.4787,26952.0
2024-11-12 12:00:00,261.34,261.69,261.0,261.48,28486.0,257.4097,257.7545,257.0748,257.5476,28486.0
2024-11-12 12:30:00,261.4,261.82,261.03,261.37,40015.0,257.4688,257.8825,257.1044,257.4393,40015.0
2024-11-12 13:00:00,261.36,262.5,261.35,262.09,19183.0,257.4294,258.5523,257.4196,258.1485,19183.0
2024-11-12 13:30:00,261.93,262.63,261.92,262.53,18915.0,257.9909,258.6803,257.981,258.5818,18915.0
2024-11-12 14:00:00,262.59,262.94,262.45,262.81,27470.0,258.6409,258.9857,258.503,258.8576,27470.0
2024-11-12 14:30:00,262.81,262.89,262.58,262.78,39018.0,258.8576,258.9364,258.6311,258.8281,39018.0
2024-11-12 15:00:00,262.75,262.75,261.93,261.98,29295.0,258.7985,258.7985,257.9909,258.0401,29295.0
2024-11-12 15:30:00,262.0,262.18,261.41,261.73,167258.0,258.0598,258.2371,257.4787,257.7939,167258.0
2024-11-13 09:30:00,262.57,263.25,261.18,263.16,19972.0,258.6212,259.291,257.2521,259.2024,19972.0
2024-11-13 10:00:00,263.12,263.43,262.52,262.91,24371.0,259.163,259.4683,258.572,258.9561,24371.0
2024-11-13 10:30:00,262.91,265.46,262.72,265.45,41494.0,258.9561,261.4678,258.769,261.4579,41494.0
2024-11-13 11:00:00,265.25,265.61,264.39,264.9,17507.0,261.2609,261.6155,260.4139,260.9162,17507.0
2024-11-13 11:30:00,264.88,265.17,264.16,264.16,19213.0,260.8965,261.1821,260.1873,260.1873,19213.0
2024-11-13 12:00:00,264.31,264.51,264.04,264.48,18184.0,260.3351,260.5321,260.0691,260.5025,18184.0
2024-11-13 12:30:00,264.39,264.75,264.13,264.24,6139.0,260.4139,260.7684,260.1578,260.2661,6139.0
2024-11-13 13:00:00,264.3,264.44,263.38,263.42,10348.0,260.3252,260.4631,259.4191,259.4584,10348.0
2024-11-13 13:30:00,263.52,263.53,262.77,262.81,6450.0,259.5569,259.5668,258.8182,258.8576,6450.0
2024-11-13 14:00:00,262.93,263.42,262.78,262.86,13310.0,258.9758,259.4584,258.8281,258.9069,13310.0
2024-11-13 14:30:00,262.8,262.95,262.16,262.49,7437.0,258.8478,258.9955,258.2174,258.5424,7437.0
2024-11-13 15:00:00,262.49,262.78,262.19,262.48,16671.0,258.5424,258.8281,258.2469,258.5326,16671.0
2024-11-13 15:30:00,262.29,262.7,261.34,261.68,71388.0,258.3454,258.7493,257.4097,257.7446,71388.0
2024-11-14 09:30:00,261.2,261.78,259.36,259.58,22375.0,257.2718,257.8431,255.4595,255.6762,22375.0
2024-11-14 10:00:00,259.58,259.58,256.57,256.62,16103.0,255.6762,255.6762,252.7115,252.7607,16103.0
2024-11-14 10:30:00,256.76,256.99,250.81,253.09,55393.0,252.8986,253.1251,247.0381,249.2838,55393.0
2024-11-14 11:00:00,253.1,253.25,251.0,251.01,30570.0,249.2937,249.4414,247.2252,247.2351,30570.0
2024-11-14 11:30:00,251.0,251.51,250.27,251.07,78641.0,247.2252,247.7276,246.5062,247.2942,78641.0
2024-11-14 12:00:00,250.99,251.1,249.23,249.46,55003.0,247.2154,247.3237,245.4819,245.7084,55003.0
2024-11-14 12:30:00,249.54,249.68,247.27,248.4,63087.0,245.7872,245.9251,243.5513,244.6643,63087.0
2024-11-14 13:00:00,248.41,249.55,248.11,248.26,29932.0,244.6742,245.797,244.3787,244.5264,29932.0
2024-11-14 13:30:00,248.13,248.31,247.39,247.7,24461.0,244.3984,244.5757,243.6695,243.9749,24461.0
2024-11-14 14:00:00,247.75,249.28,247.64,249.23,35192.0,244.0241,245.5311,243.9158,245.4819,35192.0
2024-11-14 14:30:00,249.19,250.06,248.61,249.56,26055.0,245.4425,246.2994,244.8712,245.8069,26055.0
2024-11-14 15:00:00,249.53,249.53,248.15,249.44,36270.0,245.7773,245.7773,244.4181,245.6887,36270.0
2024-11-14 15:30:00,249.44,249.79,247.83,248.17,151899.0,245.6887,246.0334,244.1029,244.4378,151899.0
2024-11-15 09:30:00,247.52,250.29,247.18,247.22,88603.0,243.7976,246.5259,243.4627,243.5021,88603.0
2024-11-15 10:00:00,247.22,247.33,246.1,246.52,51714.0,243.5021,243.6104,242.3989,242.8126,51714.0
2024-11-15 10:30:00,246.4,247.72,245.6,247.5,44189.0,242.6944,243.9946,241.9064,243.7779,44189.0
2024-11-15 11:00:00,247.16,248.36,247.1,247.64,17858.0,243.443,244.6249,243.3839,243.9158,17858.0
2024-11-15 11:30:00,247.63,247.8,247.0,247.32,15718.0,243.9059,244.0734,243.2854,243.6006,15718.0
2024-11-15 12:00:00,247.46,247.46,246.51,246.93,19253.0,243.7385,243.7385,242.8028,243.2164,19253.0
2024-11-15 12:30:00,246.89,247.02,246.28,246.84,30609.0,243.177,243.3051,242.5762,243.1278,30609.0
2024-11-15 13:00:00,246.92,247.14,246.02,246.81,38050.0,243.2066,243.4233,242.3201,243.0982,38050.0
2024-11-15 13:30:00,246.8,247.08,246.19,246.42,14169.0,243.0884,243.3642,242.4876,242.7141,14169.0
2024-11-15 14:00:00,246.39,246.47,245.53,245.95,28773.0,242.6846,242.7634,241.8375,242.2512,28773.0
2024-11-15 14:30:00,245.94,246.36,245.82,246.06,22109.0,242.2413,242.655,242.1231,242.3595,22109.0
2024-11-15 15:00:00,246.04,246.5,245.96,246.19,26914.0,242.3398,242.7929,242.261,242.4876,26914.0
2024-11-15 15:30:00,246.18,247.12,245.5,247.0,181476.0,242.4777,243.4036,241.8079,243.2854,181476.0
2024-11-18 09:30:00,246.47,247.23,245.05,247.03,28680.0,243.9162,244.6683,242.5109,244.4704,28680.0
2024-11-18 10:00:00,247.0,247.55,245.42,245.47,32020.0,244.4407,244.985,242.8771,242.9266,32020.0
2024-11-18 10:30:00,245.53,245.56,245.0,245.19,7221.0,242.9859,243.0156,242.4614,242.6495,7221.0
2024-11-18 11:00:00,245.16,246.06,245.16,245.87,18632.0,242.6198,243.5105,242.6198,243.3224,18632.0
2024-11-18 11:30:00,245.97,246.17,245.51,245.86,7991.0,243.4214,243.6193,242.9662,243.3125,7991.0
2024-11-18 12:00:00,245.93,246.42,245.09,246.18,21705.0,243.3818,243.8667,242.5505,243.6292,21705.0
2024-11-18 12:30:00,246.18,246.51,245.87,246.31,4549.0,243.6292,243.9558,243.3224,243.7579,4549.0
2024-11-18 13:00:00,246.51,246.52,245.59,245.59,8140.0,243.9558,243.9657,243.0453,243.0453,8140.0
2024-11-18 13:30:00,245.46,245.75,244.71,245.02,13215.0,242.9167,243.2037,242.1744,242.4812,13215.0
2024-11-18 14:00:00,244.9,245.15,244.27,244.5,14969.0,242.3625,242.6099,241.739,241.9666,14969.0
2024-11-18 14:30:00,244.52,245.16,244.3,244.92,12244.0,241.9864,242.6198,241.7687,242.3823,12244.0
2024-11-18 15:00:00,244.92,245.02,243.87,243.92,26045.0,242.3823,242.4812,241.3431,241.3926,26045.0
2024-11-18 15:30:00,243.94,244.67,243.83,244.26,131813.0,241.4124,242.1349,241.3036,241.7291,131813.0
2024-11-19 09:30:00,246.1,246.59,244.26,246.23,52590.0,243.55,244.035,241.7291,243.6787,52590.0
2024-11-19 10:00:00,245.86,245.96,244.74,245.7,24464.0,243.3125,243.4115,242.2041,243.1542,24464.0
2024-11-19 10:30:00,245.81,246.05,245.05,245.16,18860.0,243.263,243.5006,242.5109,242.6198,18860.0
2024-11-19 11:00:00,244.71,245.88,244.71,245.88,10735.0,242.1744,243.3323,242.1744,243.3323,10735.0
2024-11-19 11:30:00,245.8,245.8,244.9,245.39,16340.0,243.2531,243.2531,242.3625,242.8474,16340.0
2024-11-19 12:00:00,245.49,245.49,244.3,244.39,14003.0,242.9464,242.9464,241.7687,241.8578,14003.0
2024-11-19 12:30:00,244.52,244.65,244.17,244.43,8377.0,241.9864,242.1151,241.64,241.8973,8377.0
2024-11-19 13:00:00,244.43,244.72,244.29,244.56,10014.0,241.8973,242.1843,241.7588,242.026,10014.0
2024-11-19 13:30:00,244.43,244.89,244.19,244.87,5720.0,241.8973,242.3526,241.6598,242.3328,5720.0
2024-11-19 14:00:00,244.78,244.89,244.09,244.09,5788.0,242.2437,242.3526,241.5609,241.5609,5788.0
2024-11-19 14:30:00,244.2,244.21,243.42,243.52,13721.0,241.6697,241.6796,240.8978,240.9968,13721.0
2024-11-19 15:00:00,243.62,243.62,242.58,243.39,39985.0,241.0957,241.0957,240.0665,240.8681,39985.0
2024-11-19 15:30:00,243.39,244.16,243.06,243.67,76712.0,240.8681,241.6301,240.5415,241.1452,76712.0
2024-11-20 09:30:00,242.54,243.84,241.89,242.1,24692.0,240.0269,241.3135,239.3837,239.5915,24692.0
2024-11-20 10:00:00,242.09,242.32,241.1,242.11,42222.0,239.5816,239.8092,238.6018,239.6014,42222.0
2024-11-20 10:30:00,242.15,243.06,241.55,243.06,44572.0,239.641,240.5415,239.0472,240.5415,44572.0
2024-11-20 11:00:00,243.09,243.5,242.64,242.65,15847.0,240.5712,240.977,240.1259,240.1358,15847.0
2024-11-20 11:30:00,242.46,242.96,242.37,242.79,6493.0,239.9478,240.4426,239.8587,240.2743,6493.0
2024-11-20 12:00:00,242.78,242.79,242.09,242.26,6553.0,240.2644,240.2743,239.5816,239.7498,6553.0
2024-11-20 12:30:00,242.38,243.02,242.38,242.77,14262.0,239.8686,240.502,239.8686,240.2545,14262.0
2024-11-20 13:00:00,242.92,243.65,242.87,243.35,7946.0,240.403,241.1254,240.3535,240.8285,7946.0
2024-11-20 13:30:00,243.6,243.6,243.13,243.33,6234.0,241.0759,241.0759,240.6108,240.8087,6234.0
2024-11-20 14:00:00,243.21,243.32,242.69,242.86,11189.0,240.69,240.7988,240.1754,240.3436,11189.0
2024-11-20 14:30:00,242.87,243.34,242.83,243.06,12955.0,240.3535,240.8186,240.3139,240.5415,12955.0
2024-11-20 15:00:00,243.0,243.38,242.92,243.36,28465.0,240.4822,240.8582,240.403,240.8384,28465.0
2024-11-20 15:30:00,243.39,244.45,243.27,244.36,110999.0,240.8681,241.9171,240.7494,241.8281,110999.0
2024-11-21 09:30:00,244.41,245.9,243.51,245.78,26677.0,241.8775,243.3521,240.9869,243.2334,26677.0
2024-11-21 10:00:00,245.94,247.71,245.94,246.96,31386.0,243.3917,245.1434,243.3917,244.4011,31386.0
2024-11-21 10:30:00,247.21,247.61,246.75,247.32,23095.0,244.6485,245.0444,244.1933,244.7574,23095.0
2024-11-21 11:00:00,247.37,247.37,246.89,247.06,20469.0,244.8069,244.8069,244.3319,244.5001,20469.0
2024-11-21 11:30:00,247.1,247.62,246.59,246.59,24125.0,244.5397,245.0543,244.035,244.035,24125.0
2024-11-21 12:00:00,246.51,247.31,246.26,246.99,21615.0,243.9558,244.7475,243.7084,244.4308,21615.0
2024-11-21 12:30:00,247.01,247.39,246.55,247.11,30489.0,244.4506,244.8267,243.9954,244.5496,30489.0
2024-11-21 13:00:00,247.35,248.44,247.26,248.18,28926.0,244.7871,245.8658,244.698,245.6085,28926.0
2024-11-21 13:30:00,248.11,248.31,247.73,247.98,18349.0,245.5392,245.7371,245.1631,245.4106,18349.0
2024-11-21 14:00:00,248.12,248.35,248.01,248.32,13936.0,245.5491,245.7767,245.4402,245.747,13936.0
2024-11-21 14:30:00,248.36,248.37,247.63,247.9,11064.0,245.7866,245.7965,245.0642,245.3314,11064.0
2024-11-21 15:00:00,247.92,248.3,247.8,248.09,23371.0,245.3512,245.7272,245.2324,245.5194,23371.0
2024-11-21 15:30:00,248.02,248.47,246.2,246.64,132917.0,245.4501,245.8955,243.649,244.0844,132917.0
2024-11-22 09:30:00,247.16,247.99,246.44,247.53,19021.0,244.5991,245.4205,243.8865,244.9652,19021.0
2024-11-22 10:00:00,247.49,248.03,247.13,247.2,15461.0,244.9256,245.46,244.5694,244.6386,15461.0
2024-11-22 10:30:00,247.2,248.18,246.97,247.39,23103.0,244.6386,245.6085,244.411,244.8267,23103.0
2024-11-22 11:00:00,247.39,247.39,246.71,247.13,13484.0,244.8267,244.8267,244.1537,244.5694,13484.0
2024-11-22 11:30:00,247.18,247.45,246.96,247.06,10138.0,244.6188,244.8861,244.4011,244.5001,10138.0
2024-11-22 12:00:00,247.06,247.91,246.88,247.65,15150.0,244.5001,245.3413,244.322,245.084,15150.0
2024-11-22 12:30:00,247.76,248.09,247.46,247.78,7527.0,245.1928,245.5194,244.8959,245.2126,7527.0
2024-11-22 13:00:00,247.78,247.85,247.39,247.61,16034.0,245.2126,245.2819,244.8267,245.0444,16034.0
2024-11-22 13:30:00,247.53,247.97,247.5,247.74,10707.0,244.9652,245.4007,244.9355,245.173,10707.0
2024-11-22 14:00:00,247.78,248.01,247.53,247.66,9265.0,245.2126,245.4402,244.9652,245.0939,9265.0
2024-11-22 14:30:00,247.78,247.99,247.56,247.56,11706.0,245.2126,245.4205,244.9949,244.9949,11706.0
2024-11-22 15:00:00,247.68,247.89,246.98,247.04,25400.0,245.1137,245.3215,244.4209,244.4803,25400.0
2024-11-22 15:30:00,246.99,248.56,246.99,248.09,88201.0,244.4308,245.9845,244.4308,245.5194,88201.0
2024-11-25 09:30:00,247.8,248.43,244.58,244.65,42182.0,245.2324,245.8559,242.0458,242.1151,42182.0
2024-11-25 10:00:00,244.81,245.7,243.92,244.01,30492.0,242.2734,243.1542,241.3926,241.4817,30492.0
2024-11-25 10:30:00,244.26,244.28,241.85,242.01,25379.0,241.7291,241.7489,239.3441,239.5024,25379.0
2024-11-25 11:00:00,242.01,242.01,239.41,240.12,37769.0,239.5024,239.5024,236.9294,237.632,37769.0
2024-11-25 11:30:00,239.98,242.11,239.92,241.03,37552.0,237.4935,239.6014,237.4341,238.5326,37552.0
2024-11-25 12:00:00,241.08,241.19,240.02,240.45,36067.0,238.5821,238.6909,237.533,237.9586,36067.0
2024-11-25 12:30:00,240.52,241.15,240.16,240.7,18283.0,238.0279,238.6513,237.6716,238.206,18283.0
2024-11-25 13:00:00,240.61,241.09,240.34,240.48,44612.0,238.1169,238.5919,237.8497,237.9883,44612.0
2024-11-25 13:30:00,240.54,240.78,240.13,240.64,58605.0,238.0476,238.2852,237.6419,238.1466,58605.0
2024-11-25 14:00:00,240.64,241.23,240.53,241.17,99419.0,238.1466,238.7305,238.0378,238.6711,99419.0
2024-11-25 14:30:00,241.07,241.17,240.47,240.72,20744.0,238.5722,238.6711,237.9784,238.2258,20744.0
2024-11-25 15:00:00,240.73,240.95,240.29,240.58,30267.0,238.2357,238.4534,237.8002,238.0872,30267.0
2024-11-25 15:30:00,240.57,241.03,239.89,240.6,138064.0,238.0773,238.5326,237.4044,238.107,138064.0
2024-11-26 09:30:00,243.27,243.81,241.52,243.15,42345.0,240.7494,241.2838,239.0175,240.6306,42345.0
2024-11-26 10:00:00,243.23,244.91,243.02,244.91,23696.0,240.7098,242.3724,240.502,242.3724,23696.0
2024-11-26 10:30:00,244.93,244.95,243.98,244.37,14513.0,242.3922,242.412,241.452,241.838,14513.0
2024-11-26 11:00:00,244.37,244.58,243.88,244.28,24001.0,241.838,242.0458,241.353,241.7489,24001.0
2024-11-26 11:30:00,244.28,244.9,244.23,244.62,13153.0,241.7489,242.3625,241.6994,242.0854,13153.0
2024-11-26 12:00:00,244.54,244.79,243.96,244.6,31435.0,242.0062,242.2536,241.4322,242.0656,31435.0
2024-11-26 12:30:00,244.58,244.83,244.37,244.78,14382.0,242.0458,242.2932,241.838,242.2437,14382.0
2024-11-26 13:00:00,244.76,245.05,244.66,245.02,17071.0,242.2239,242.5109,242.125,242.4812,17071.0
2024-11-26 13:30:00,245.05,245.1,244.7,244.95,12824.0,242.5109,242.5604,242.1645,242.412,12824.0
2024-11-26 14:00:00,244.86,245.75,244.86,245.49,20151.0,242.3229,243.2037,242.3229,242.9464,20151.0
2024-11-26 14:30:00,245.49,245.93,245.41,245.62,23425.0,242.9464,243.3818,242.8672,243.075,23425.0
2024-11-26 15:00:00,245.56,245.74,245.27,245.56,20273.0,243.0156,243.1938,242.7286,243.0156,20273.0
2024-11-26 15:30:00,245.59,246.08,245.41,245.55,100492.0,243.0453,243.5302,242.8672,243.0057,100492.0
2024-11-27 09:30:00,246.28,247.48,245.27,246.43,26218.0,243.7282,244.9157,242.7286,243.8766,26218.0
2024-11-27 10:00:00,246.25,247.13,245.82,245.82,7727.0,243.6985,244.5694,243.2729,243.2729,7727.0
2024-11-27 10:30:00,245.82,246.58,245.66,246.49,7124.0,243.2729,244.0251,243.1146,243.936,7124.0
2024-11-27 11:00:00,246.44,246.65,245.71,245.73,20986.0,243.8865,244.0943,243.1641,243.1839,20986.0
2024-11-27 11:30:00,245.73,246.4,245.73,246.18,12111.0,243.1839,243.8469,243.1839,243.6292,12111.0
2024-11-27 12:00:00,246.3,246.47,245.85,246.35,10589.0,243.748,243.9162,243.3026,243.7974,10589.0
2024-11-27 12:30:00,246.47,246.47,245.59,245.73,3050.0,243.9162,243.9162,243.0453,243.1839,3050.0
2024-11-27 13:00:00,245.69,245.69,245.1,245.48,9518.0,243.1443,243.1443,242.5604,242.9365,9518.0
2024-11-27 13:30:00,245.4,245.4,244.92,245.15,7200.0,242.8573,242.8573,242.3823,242.6099,7200.0
2024-11-27 14:00:00,245.17,245.65,244.92,245.55,7636.0,242.6297,243.1047,242.3823,243.0057,7636.0
2024-11-27 14:30:00,245.54,245.54,244.95,245.52,8303.0,242.9958,242.9958,242.412,242.976,8303.0
2024-11-27 15:00:00,245.31,245.91,245.29,245.91,10927.0,242.7682,243.362,242.7484,243.362,10927.0
2024-11-27 15:30:00,245.82,245.95,245.21,245.33,42800.0,243.2729,243.4016,242.6693,242.788,42800.0
2024-11-29 09:30:00,247.29,247.82,245.46,245.55,17741.0,244.7277,245.2522,242.9167,243.0057,17741.0
2024-11-29 10:00:00,245.71,246.1,245.24,245.87,12513.0,243.1641,243.55,242.6989,243.3224,12513.0
2024-11-29 10:30:00,245.92,246.4,245.08,245.9,18559.0,243.3719,243.8469,242.5406,243.3521,18559.0
2024-11-29 11:00:00,245.9,245.98,244.93,244.98,14484.0,243.3521,243.4313,242.3922,242.4416,14484.0
2024-11-29 11:30:00,245.04,245.77,245.04,245.51,11411.0,242.501,243.2235,242.501,242.9662,11411.0
2024-11-29 12:00:00,245.53,246.42,245.53,246.12,12794.0,242.9859,243.8667,242.9859,243.5698,12794.0
2024-11-29 12:30:00,246.12,246.82,245.95,246.27,51485.0,243.5698,244.2626,243.4016,243.7183,51485.0
2024-12-02 09:30:00,246.25,246.25,242.05,242.45,23391.0,243.6985,243.6985,239.542,239.9379,23391.0
2024-12-02 10:00:00,242.62,242.62,241.88,242.0,13646.0,240.1061,240.1061,239.3738,239.4925,13646.0
2024-12-02 10:30:00,242.07,242.54,241.65,241.85,12615.0,239.5618,240.0269,239.1461,239.3441,12615.0
2024-12-02 11:00:00,241.78,242.22,241.5,241.99,21857.0,239.2748,239.7102,238.9977,239.4826,21857.0
2024-12-02 11:30:00,241.99,242.33,241.55,241.82,13587.0,239.4826,239.8191,239.0472,239.3144,13587.0
2024-12-02 12:00:00,241.83,242.25,241.81,242.08,9013.0,239.3243,239.7399,239.3045,239.5717,9013.0
2024-12-02 12:30:00,242.15,242.3,241.63,241.77,12805.0,239.641,239.7894,239.1264,239.2649,12805.0
2024-12-02 13:00:00,241.72,242.21,241.71,242.09,16644.0,239.2154,239.7003,239.2055,239.5816,16644.0
2024-12-02 13:30:00,242.06,242.69,242.0,242.47,46530.0,239.5519,240.1754,239.4925,239.9577,46530.0
2024-12-02 14:00:00,242.4,242.4,241.96,242.37,7043.0,239.8884,239.8884,239.4529,239.8587,7043.0
2024-12-02 14:30:00,242.37,243.04,242.31,242.91,12738.0,239.8587,240.5217,239.7993,240.3931,12738.0
2024-12-02 15:00:00,243.15,243.29,242.58,243.08,13581.0,240.6306,240.7692,240.0665,240.5613,13581.0
2024-12-02 15:30:00,243.09,243.49,242.59,242.63,70790.0,240.5712,240.9671,240.0764,240.116,70790.0
2024-12-03 09:30:00,243.34,243.34,240.66,241.56,16487.0,240.8186,240.8186,238.1664,239.0571,16487.0
2024-12-03 10:00:00,241.09,242.15,241.08,241.78,12436.0,238.5919,239.641,238.5821,239.2748,12436.0
2024-12-03 10:30:00,241.64,241.64,240.93,241.21,11602.0,239.1363,239.1363,238.4336,238.7107,11602.0
2024-12-03 11:00:00,241.1,241.1,240.62,240.91,7957.0,238.6018,238.6018,238.1268,238.4138,7957.0
2024-12-03 11:30:00,240.94,241.58,240.94,241.02,11138.0,238.4435,239.0769,238.4435,238.5227,11138.0
2024-12-03 12:00:00,241.01,241.16,240.63,240.72,14733.0,238.5128,238.6612,238.1367,238.2258,14733.0
2024-12-03 12:30:00,240.72,241.11,240.61,240.73,22910.0,238.2258,238.6117,238.1169,238.2357,22910.0
2024-12-03 13:00:00,240.83,240.84,240.1,240.18,19182.0,238.3346,238.3445,237.6122,237.6914,19182.0
2024-12-03 13:30:00,240.18,240.51,239.92,240.18,18923.0,237.6914,238.018,237.4341,237.6914,18923.0
2024-12-03 14:00:00,240.14,240.56,239.85,240.56,19687.0,237.6518,238.0674,237.3648,238.0674,19687.0
2024-12-03 14:30:00,240.51,240.98,240.17,240.94,32513.0,238.018,238.4831,237.6815,238.4435,32513.0
2024-12-03 15:00:00,240.7,240.8,240.31,240.4,28257.0,238.206,238.305,237.82,237.9091,28257.0
2024-12-03 15:30:00,240.34,240.7,239.69,239.81,102692.0,237.8497,238.206,237.2065,237.3252,102692.0
2024-12-04 09:30:00,239.08,240.64,238.45,240.64,39022.0,236.6028,238.1466,235.9793,238.1466,39022.0
2024-12-04 10:00:00,240.61,240.63,239.91,240.17,17801.0,238.1169,238.1367,237.4242,237.6815,17801.0
2024-12-04 10:30:00,240.17,241.05,240.16,240.73,22206.0,237.6815,238.5524,237.6716,238.2357,22206.0
2024-12-04 11:00:00,240.73,241.99,240.68,241.91,31881.0,238.2357,239.4826,238.1862,239.4035,31881.0
2024-12-04 11:30:00,241.99,242.24,241.6,241.61,19038.0,239.4826,239.73,239.0967,239.1066,19038.0
2024-12-04 12:00:00,241.6,241.88,241.44,241.52,12626.0,239.0967,239.3738,238.9383,239.0175,12626.0
2024-12-04 12:30:00,241.7,242.14,241.49,241.66,15959.0,239.1956,239.6311,238.9878,239.156,15959.0
2024-12-04 13:00:00,241.49,241.71,241.11,241.17,11968.0,238.9878,239.2055,238.6117,238.6711,11968.0
2024-12-04 13:30:00,241.11,241.21,239.87,240.53,101481.0,238.6117,238.7107,237.3846,238.0378,101481.0
2024-12-04 14:00:00,240.43,240.67,239.76,240.33,84915.0,237.9388,238.1763,237.2757,237.8398,84915.0
2024-12-04 14:30:00,240.32,240.78,240.04,240.04,27862.0,237.8299,238.2852,237.5528,237.5528,27862.0
2024-12-04 15:00:00,239.93,240.55,239.78,239.79,29348.0,237.444,238.0575,237.2955,237.3054,29348.0
2024-12-04 15:30:00,239.78,240.74,239.7,240.48,107790.0,237.2955,238.2456,237.2164,237.9883,107790.0
2024-12-05 09:30:00,239.51,239.51,238.06,238.92,17259.0,237.0283,237.0283,235.5933,236.4444,17259.0
2024-12-05 10:00:00,238.96,239.2,237.54,237.89,25601.0,236.484,236.7215,235.0787,235.4251,25601.0
2024-12-05 10:30:00,238.02,238.07,237.19,237.67,31565.0,235.5538,235.6032,234.7324,235.2074,31565.0
2024-12-05 11:00:00,237.62,237.77,237.18,237.41,28168.0,235.1579,235.3063,234.7225,234.9501,28168.0
2024-12-05 11:30:00,237.47,237.52,236.28,237.43,28279.0,235.0095,235.0589,233.8318,234.9699,28279.0
2024-12-05 12:00:00,237.48,237.51,236.38,236.75,41108.0,235.0194,235.049,233.9308,234.2969,41108.0
2024-12-05 12:30:00,236.77,238.67,236.76,238.41,55095.0,234.3167,236.197,234.3068,235.9397,55095.0
2024-12-05 13:00:00,238.42,239.29,238.35,239.29,17814.0,235.9496,236.8106,235.8803,236.8106,17814.0
2024-12-05 13:30:00,239.29,239.7,239.13,239.24,20968.0,236.8106,237.2164,236.6523,236.7611,20968.0
2024-12-05 14:00:00,239.24,239.24,238.36,238.41,16532.0,236.7611,236.7611,235.8902,235.9397,16532.0
2024-12-05 14:30:00,238.42,239.09,238.01,239.08,28364.0,235.9496,236.6127,235.5439,236.6028,28364.0
2024-12-05 15:00:00,239.02,239.22,238.76,238.9,26460.0,236.5434,236.7413,236.2861,236.4246,26460.0
2024-12-05 15:30:00,238.87,239.35,237.88,238.1,109115.0,236.395,236.87,235.4152,235.6329,109115.0
2024-12-06 09:30:00,238.29,239.1,237.24,237.5,27714.0,235.821,236.6226,234.7818,235.0391,27714.0
2024-12-06 10:00:00,237.76,238.66,236.83,237.49,28632.0,235.2965,236.1871,234.3761,235.0293,28632.0
2024-12-06 10:30:00,237.47,237.78,236.79,237.34,72842.0,235.0095,235.3162,234.3365,234.8808,72842.0
2024-12-06 11:00:00,237.38,237.49,236.11,236.2,85485.0,234.9204,235.0293,233.6635,233.7526,85485.0
2024-12-06 11:30:00,236.11,236.69,235.5,236.14,27893.0,233.6635,234.2375,233.0599,233.6932,27893.0
2024-12-06 12:00:00,236.12,236.12,234.84,235.23,22445.0,233.6734,233.6734,232.4067,232.7927,22445.0
2024-12-06 12:30:00,235.08,235.39,234.73,234.8,32576.0,232.6442,232.951,232.2978,232.3671,32576.0
2024-12-06 13:00:00,234.89,235.44,234.57,234.57,28395.0,232.4562,233.0005,232.1395,232.1395,28395.0
2024-12-06 13:30:00,234.61,235.17,234.51,234.92,30456.0,232.1791,232.7333,232.0801,232.4859,30456.0
2024-12-06 14:00:00,234.92,235.1,234.53,234.72,18318.0,232.4859,232.664,232.0999,232.288,18318.0
2024-12-06 14:30:00,234.72,234.9,234.24,234.46,22477.0,232.288,232.4661,231.8129,232.0306,22477.0
2024-12-06 15:00:00,234.45,235.28,234.1,235.06,39180.0,232.0207,232.8421,231.6744,232.6244,39180.0
2024-12-06 15:30:00,234.98,235.33,234.22,234.62,143586.0,232.5453,232.8916,231.7931,232.189,143586.0
2024-12-09 09:30:00,233.75,234.05,230.54,231.15,84454.0,231.328,231.6249,228.1513,228.7549,84454.0
2024-12-09 10:00:00,231.12,231.47,230.1,230.6,62162.0,228.7253,229.0716,227.7158,228.2106,62162.0
2024-12-09 10:30:00,230.6,230.6,228.85,229.32,60767.0,228.2106,228.2106,226.4788,226.9439,60767.0
2024-12-09 11:00:00,229.28,231.13,229.0,230.34,95122.0,226.9043,228.7351,226.6272,227.9533,95122.0
2024-12-09 11:30:00,230.49,230.53,229.95,230.13,28410.0,228.1018,228.1414,227.5674,227.7455,28410.0
2024-12-09 12:00:00,230.27,230.38,229.5,230.25,33525.0,227.8841,227.9929,227.122,227.8643,33525.0
2024-12-09 12:30:00,230.23,230.77,230.0,230.18,27746.0,227.8445,228.3789,227.6169,227.795,27746.0
2024-12-09 13:00:00,230.35,230.87,230.18,230.23,28432.0,227.9632,228.4778,227.795,227.8445,28432.0
2024-12-09 13:30:00,230.21,230.65,230.0,230.0,13109.0,227.8247,228.2601,227.6169,227.6169,13109.0
2024-12-09 14:00:00,230.13,230.21,229.74,229.88,23580.0,227.7455,227.8247,227.3596,227.4981,23580.0
2024-12-09 14:30:00,229.81,230.38,229.7,230.19,62852.0,227.4288,227.9929,227.32,227.8049,62852.0
2024-12-09 15:00:00,230.49,230.7,229.85,230.1,32927.0,228.1018,228.3096,227.4684,227.7158,32927.0
2024-12-09 15:30:00,230.18,230.59,229.6,229.8,119809.0,227.795,228.2007,227.221,227.4189,119809.0
2024-12-10 09:30:00,229.58,230.84,228.43,228.96,36200.0,227.2012,228.4482,226.0631,226.5876,36200.0
2024-12-10 10:00:00,229.16,229.33,227.36,229.05,38182.0,226.7856,226.9538,225.0042,226.6767,38182.0
2024-12-10 10:30:00,229.05,231.31,228.99,231.13,29236.0,226.6767,228.9133,226.6173,228.7351,29236.0
2024-12-10 11:00:00,231.17,231.39,230.59,231.06,26116.0,228.7747,228.9925,228.2007,228.6659,26116.0
2024-12-10 11:30:00,231.06,231.68,230.86,230.86,15434.0,228.6659,229.2795,228.4679,228.4679,15434.0
2024-12-10 12:00:00,230.96,231.01,230.24,230.41,11578.0,228.5669,228.6164,227.8544,228.0226,11578.0
2024-12-10 12:30:00,230.41,230.88,230.08,230.8,17567.0,228.0226,228.4877,227.696,228.4086,17567.0
2024-12-10 13:00:00,230.75,231.17,230.45,231.06,15777.0,228.3591,228.7747,228.0622,228.6659,15777.0
2024-12-10 13:30:00,231.06,231.3,230.78,231.1,16398.0,228.6659,228.9034,228.3888,228.7055,16398.0
2024-12-10 14:00:00,231.1,231.1,230.7,231.02,12164.0,228.7055,228.7055,228.3096,228.6263,12164.0
2024-12-10 14:30:00,230.9,232.43,230.9,232.17,39912.0,228.5075,230.0217,228.5075,229.7644,39912.0
2024-12-10 15:00:00,232.23,232.58,231.57,231.74,52012.0,229.8238,230.1701,229.1706,229.3388,52012.0
2024-12-10 15:30:00,231.77,232.02,230.37,230.72,128054.0,229.3685,229.6159,227.983,228.3294,128054.0
2024-12-11 09:30:00,231.09,231.84,229.03,229.16,23785.0,228.6956,229.4378,226.6569,226.7856,23785.0
2024-12-11 10:00:00,228.77,229.33,228.17,229.09,30642.0,226.3996,226.9538,225.8058,226.7163,30642.0
2024-12-11 10:30:00,228.96,230.47,228.61,230.47,12378.0,226.5876,228.082,226.2413,228.082,12378.0
2024-12-11 11:00:00,230.4,230.42,228.89,229.5,12891.0,228.0127,228.0325,226.5184,227.122,12891.0
2024-12-11 11:30:00,229.46,229.79,229.0,229.19,13272.0,227.0825,227.409,226.6272,226.8153,13272.0
2024-12-11 12:00:00,229.32,229.52,228.9,229.11,12084.0,226.9439,227.1418,226.5283,226.7361,12084.0
2024-12-11 12:30:00,229.16,229.2,228.45,228.49,12883.0,226.7856,226.8251,226.0829,226.1225,12883.0
2024-12-11 13:00:00,228.64,228.82,228.3,228.5,8252.0,226.2709,226.4491,225.9345,226.1324,8252.0
2024-12-11 13:30:00,228.51,228.66,228.23,228.41,15410.0,226.1423,226.2907,225.8652,226.0433,15410.0
2024-12-11 14:00:00,228.42,229.18,228.31,228.57,18323.0,226.0532,226.8054,225.9444,226.2017,18323.0
2024-12-11 14:30:00,228.7,229.11,228.7,228.91,23357.0,226.3303,226.7361,226.3303,226.5382,23357.0
2024-12-11 15:00:00,228.94,229.01,228.31,228.48,33051.0,226.5678,226.6371,225.9444,226.1126,33051.0
2024-12-11 15:30:00,228.4,229.27,228.15,229.02,83269.0,226.0334,226.8944,225.786,226.647,83269.0
2024-12-12 09:30:00,227.61,228.77,224.31,225.54,62931.0,225.2516,226.3996,221.9858,223.2031,62931.0
2024-12-12 10:00:00,225.73,226.23,224.67,226.03,27690.0,223.3911,223.8859,222.3421,223.688,27690.0
2024-12-12 10:30:00,226.04,226.82,224.71,225.24,67000.0,223.6979,224.4698,222.3817,222.9062,67000.0
2024-12-12 11:00:00,225.18,225.9,224.44,225.22,38978.0,222.8468,223.5593,222.1145,222.8864,38978.0
2024-12-12 11:30:00,225.05,226.08,225.05,225.31,44716.0,222.7181,223.7375,222.7181,222.9755,44716.0
2024-12-12 12:00:00,225.18,225.68,224.98,225.26,71508.0,222.8468,223.3416,222.6489,222.926,71508.0
2024-12-12 12:30:00,225.26,225.4,224.87,225.05,38749.0,222.926,223.0645,222.54,222.7181,38749.0
2024-12-12 13:00:00,225.05,225.89,224.98,225.34,34730.0,222.7181,223.5494,222.6489,223.0051,34730.0
2024-12-12 13:30:00,225.24,225.53,224.85,224.97,40100.0,222.9062,223.1932,222.5202,222.639,40100.0
2024-12-12 14:00:00,225.06,225.07,223.32,224.23,96259.0,222.728,222.7379,221.0061,221.9066,96259.0
2024-12-12 14:30:00,224.3,225.35,224.23,224.83,38019.0,221.9759,223.015,221.9066,222.5004,38019.0
2024-12-12 15:00:00,224.94,225.51,224.66,224.94,48864.0,222.6093,223.1734,222.3322,222.6093,48864.0
2024-12-12 15:30:00,224.89,225.51,224.08,224.38,129142.0,222.5598,223.1734,221.7582,222.0551,129142.0
2024-12-13 09:30:00,223.85,224.84,222.99,223.3,26343.0,221.5306,222.5103,220.6795,220.9863,26343.0
2024-12-13 10:00:00,223.42,223.51,222.32,223.51,26790.0,221.105,221.1941,220.0164,221.1941,26790.0
2024-12-13 10:30:00,223.34,223.85,222.85,223.85,10583.0,221.0259,221.5306,220.5409,221.5306,10583.0
2024-12-13 11:00:00,223.6,224.13,223.48,224.13,26031.0,221.2832,221.8077,221.1644,221.8077,26031.0
2024-12-13 11:30:00,224.13,224.49,223.25,223.5,60338.0,221.8077,222.1639,220.9368,221.1842,60338.0
2024-12-13 12:00:00,223.36,223.95,222.92,223.64,21364.0,221.0457,221.6295,220.6102,221.3228,21364.0
2024-12-13 12:30:00,223.67,223.87,223.31,223.5,13159.0,221.3524,221.5504,220.9962,221.1842,13159.0
2024-12-13 13:00:00,223.5,223.62,223.06,223.27,13787.0,221.1842,221.303,220.7488,220.9566,13787.0
2024-12-13 13:30:00,223.34,223.35,222.79,222.79,13202.0,221.0259,221.0358,220.4816,220.4816,13202.0
2024-12-13 14:00:00,222.86,223.06,222.57,222.73,17973.0,220.5508,220.7488,220.2638,220.4222,17973.0
2024-12-13 14:30:00,222.7,222.81,222.3,222.3,25979.0,220.3925,220.5014,219.9966,219.9966,25979.0
2024-12-13 15:00:00,222.4,222.44,222.11,222.3,44138.0,220.0956,220.1352,219.8086,219.9966,44138.0
2024-12-13 15:30:00,222.31,223.24,222.01,223.16,135512.0,220.0065,220.9269,219.7096,220.8477,135512.0
2024-12-16 09:30:00,223.62,225.31,223.13,224.19,37023.0,221.303,222.9755,220.818,221.8671,37023.0
2024-12-16 10:00:00,224.19,225.12,224.18,224.56,25118.0,221.8671,222.7874,221.8572,222.2332,25118.0
2024-12-16 10:30:00,224.68,224.79,223.38,223.91,40863.0,222.352,222.4608,221.0655,221.59,40863.0
2024-12-16 11:00:00,223.96,223.96,222.32,222.37,41896.0,221.6394,221.6394,220.0164,220.0659,41896.0
2024-12-16 11:30:00,222.28,223.48,222.21,223.21,48804.0,219.9768,221.1644,219.9076,220.8972,48804.0
2024-12-16 12:00:00,223.17,223.31,222.73,222.88,25833.0,220.8576,220.9962,220.4222,220.5706,25833.0
2024-12-16 12:30:00,223.0,223.0,222.26,222.31,35017.0,220.6894,220.6894,219.9571,220.0065,35017.0
2024-12-16 13:00:00,222.36,222.86,222.21,222.28,32817.0,220.056,220.5508,219.9076,219.9768,32817.0
2024-12-16 13:30:00,222.34,222.65,221.92,221.92,78190.0,220.0362,220.343,219.6206,219.6206,78190.0
2024-12-16 14:00:00,222.0,222.59,221.66,221.97,146914.0,219.6997,220.2836,219.3633,219.6701,146914.0
2024-12-16 14:30:00,222.02,222.05,221.63,221.97,32870.0,219.7195,219.7492,219.3336,219.6701,32870.0
2024-12-16 15:00:00,221.97,221.97,221.41,221.51,24364.0,219.6701,219.6701,219.1159,219.2148,24364.0
2024-12-16 15:30:00,221.46,222.21,221.45,221.98,141721.0,219.1653,219.9076,219.1554,219.68,141721.0
2024-12-17 09:30:00,220.97,221.9,220.0,221.69,37027.0,218.6804,219.6008,217.7205,219.393,37027.0
2024-12-17 10:00:00,221.79,221.79,220.57,220.97,23688.0,219.4919,219.4919,218.2846,218.6804,23688.0
2024-12-17 10:30:00,220.65,221.07,220.09,220.12,14556.0,218.3637,218.7794,217.8095,217.8392,14556.0
2024-12-17 11:00:00,220.09,220.42,219.77,219.78,11589.0,217.8095,218.1361,217.4929,217.5028,11589.0
2024-12-17 11:30:00,219.85,220.39,219.47,220.38,43680.0,217.572,218.1064,217.196,218.0965,43680.0
2024-12-17 12:00:00,220.25,220.64,219.37,219.66,41057.0,217.9679,218.3538,217.097,217.384,41057.0
2024-12-17 12:30:00,219.65,219.81,218.86,218.91,63296.0,217.3741,217.5324,216.5923,216.6418,63296.0
2024-12-17 13:00:00,219.0,219.27,218.52,218.55,19530.0,216.7308,216.998,216.2558,216.2855,19530.0
2024-12-17 13:30:00,218.67,218.67,217.9,218.12,51265.0,216.4043,216.4043,215.6422,215.86,51265.0
2024-12-17 14:00:00,218.12,219.43,217.84,218.81,575788.0,215.86,217.1564,215.5829,216.5428,575788.0
2024-12-17 14:30:00,218.84,219.31,218.04,218.55,182664.0,216.5725,217.0376,215.7808,216.2855,182664.0
2024-12-17 15:00:00,218.56,218.73,217.81,218.27,121664.0,216.2954,216.4636,215.5532,216.0084,121664.0
2024-12-17 15:30:00,218.31,218.61,217.93,218.45,237914.0,216.048,216.3449,215.6719,216.1865,237914.0
2024-12-18 09:30:00,218.71,219.7,217.8,218.0,32072.0,216.4438,217.4236,215.5433,215.7412,32072.0
2024-12-18 10:00:00,218.09,218.39,217.2,217.49,20861.0,215.8303,216.1272,214.9495,215.2365,20861.0
2024-12-18 10:30:00,217.5,218.05,217.3,217.94,20250.0,215.2464,215.7907,215.0484,215.6818,20250.0
2024-12-18 11:00:00,217.95,218.01,216.38,216.59,29645.0,215.6917,215.7511,214.138,214.3458,29645.0
2024-12-18 11:30:00,216.62,217.19,216.44,216.9,34042.0,214.3755,214.9396,214.1974,214.6526,34042.0
2024-12-18 12:00:00,216.91,217.72,216.72,217.2,26403.0,214.6625,215.4641,214.4745,214.9495,26403.0
2024-12-18 12:30:00,217.18,217.26,216.81,216.9,25385.0,214.9297,215.0089,214.5635,214.6526,25385.0
2024-12-18 13:00:00,216.99,216.99,216.54,216.63,32997.0,214.7417,214.7417,214.2963,214.3854,32997.0
2024-12-18 13:30:00,216.58,217.46,216.53,217.08,19027.0,214.3359,215.2068,214.2864,214.8307,19027.0
2024-12-18 14:00:00,217.02,217.28,215.32,215.56,49929.0,214.7714,215.0287,213.089,213.3265,49929.0
2024-12-18 14:30:00,215.68,216.08,214.73,215.01,38501.0,213.4452,213.8411,212.5051,212.7822,38501.0
2024-12-18 15:00:00,215.11,215.6,214.95,215.15,57661.0,212.8811,213.3661,212.7228,212.9207,57661.0
2024-12-18 15:30:00,215.28,215.74,213.22,213.36,177785.0,213.0494,213.5046,211.0107,211.1493,177785.0
2024-12-19 09:30:00,212.31,216.09,212.0,213.57,59003.0,210.1102,213.851,209.8034,211.3571,59003.0
2024-12-19 10:00:00,213.77,213.93,212.34,213.09,60167.0,211.555,211.7134,210.1398,210.8821,60167.0
2024-12-19 10:30:00,213.05,213.27,212.34,212.58,22302.0,210.8425,211.0602,210.1398,210.3774,22302.0
2024-12-19 11:00:00,212.58,212.69,211.54,211.83,23145.0,210.3774,210.4862,209.3481,209.6351,23145.0
2024-12-19 11:30:00,211.99,212.31,211.64,211.82,21294.0,209.7935,210.1102,209.4471,209.6252,21294.0
2024-12-19 12:00:00,211.81,211.94,211.48,211.55,11674.0,209.6153,209.744,209.2888,209.358,11674.0
2024-12-19 12:30:00,211.64,212.02,211.25,211.45,16207.0,209.4471,209.8232,209.0611,209.2591,16207.0
2024-12-19 13:00:00,211.55,212.33,211.35,212.33,13960.0,209.358,210.1299,209.1601,210.1299,13960.0
2024-12-19 13:30:00,212.19,212.51,211.98,212.24,28352.0,209.9914,210.3081,209.7836,210.0409,28352.0
2024-12-19 14:00:00,212.18,212.42,211.83,211.93,22644.0,209.9815,210.219,209.6351,209.7341,22644.0
2024-12-19 14:30:00,211.92,212.29,211.38,211.41,21767.0,209.7242,210.0904,209.1898,209.2195,21767.0
2024-12-19 15:00:00,211.66,211.81,211.29,211.69,26647.0,209.4669,209.6153,209.1007,209.4966,26647.0
2024-12-19 15:30:00,211.77,211.82,210.25,210.64,94600.0,209.5757,209.6252,208.0715,208.4575,94600.0
2024-12-20 09:30:00,210.64,211.9,209.84,210.6,146346.0,208.4575,209.7044,207.6657,208.4179,146346.0
2024-12-20 10:00:00,210.55,211.39,209.99,211.3,23657.0,208.3684,209.1997,207.8142,209.1106,23657.0
2024-12-20 10:30:00,211.34,212.0,211.25,211.56,19442.0,209.1502,209.8034,209.0611,209.3679,19442.0
2024-12-20 11:00:00,211.47,213.65,211.47,213.49,23416.0,209.2789,211.4363,209.2789,211.2779,23416.0
2024-12-20 11:30:00,213.16,214.7,213.01,214.47,22871.0,210.9513,212.4754,210.8029,212.2478,22871.0
2024-12-20 12:00:00,214.47,214.47,213.68,214.13,25789.0,212.2478,212.2478,211.466,211.9113,25789.0
2024-12-20 12:30:00,214.11,215.22,213.78,215.21,25329.0,211.8915,212.99,211.5649,212.9801,25329.0
2024-12-20 13:00:00,214.94,215.07,213.79,213.8,30927.0,212.7129,212.8416,211.5748,211.5847,30927.0
2024-12-20 13:30:00,213.79,214.23,213.57,213.67,25271.0,211.5748,212.0103,211.3571,211.4561,25271.0
2024-12-20 14:00:00,213.91,214.25,213.54,214.25,20403.0,211.6936,212.0301,211.3274,212.0301,20403.0
2024-12-20 14:30:00,214.25,214.44,213.42,213.61,26991.0,212.0301,212.2181,211.2087,211.3967,26991.0
2024-12-20 15:00:00,213.63,213.92,213.51,213.51,29414.0,211.4165,211.7035,211.2977,211.2977,29414.0
2024-12-20 15:30:00,213.38,214.16,212.97,213.58,110209.0,211.1691,211.941,210.7633,211.367,110209.0
2024-12-23 09:30:00,213.65,214.02,212.1,212.59,30658.0,211.4363,211.8024,209.9023,210.3873,30658.0
2024-12-23 10:00:00,212.56,212.75,211.69,212.69,19732.0,210.3576,210.5456,209.4966,210.4862,19732.0
2024-12-23 10:30:00,212.84,212.87,211.82,211.99,12232.0,210.6347,210.6644,209.6252,209.7935,12232.0
2024-12-23 11:00:00,211.99,212.18,211.54,211.93,40621.0,209.7935,209.9815,209.3481,209.7341,40621.0
2024-12-23 11:30:00,212.01,212.67,211.82,212.55,27993.0,209.8133,210.4664,209.6252,210.3477,27993.0
2024-12-23 12:00:00,212.48,213.0,212.36,212.98,9841.0,210.2784,210.793,210.1596,210.7732,9841.0
2024-12-23 12:30:00,212.98,212.98,212.41,212.67,12145.0,210.7732,210.7732,210.2091,210.4664,12145.0
2024-12-23 13:00:00,212.52,212.77,212.14,212.59,31305.0,210.318,210.5654,209.9419,210.3873,31305.0
2024-12-23 13:30:00,212.46,212.85,212.33,212.72,18433.0,210.2586,210.6446,210.1299,210.5159,18433.0
2024-12-23 14:00:00,212.83,212.83,212.4,212.48,9131.0,210.6248,210.6248,210.1992,210.2784,9131.0
2024-12-23 14:30:00,212.55,212.58,211.89,212.31,21802.0,210.3477,210.3774,209.6945,210.1102,21802.0
2024-12-23 15:00:00,212.24,212.64,211.96,212.41,40101.0,210.0409,210.4367,209.7638,210.2091,40101.0
2024-12-23 15:30:00,212.33,213.35,212.3,213.06,105729.0,210.1299,211.1394,210.1003,210.8524,105729.0
2024-12-24 09:30:00,212.2,212.91,211.65,211.82,16708.0,210.0013,210.7039,209.457,209.6252,16708.0
2024-12-24 10:00:00,211.86,212.6,211.69,212.59,14521.0,209.6648,210.3971,209.4966,210.3873,14521.0
2024-12-24 10:30:00,212.59,212.99,212.27,212.3,9345.0,210.3873,210.7831,210.0706,210.1003,9345.0
2024-12-24 11:00:00,212.36,212.59,212.05,212.42,14206.0,210.1596,210.3873,209.8528,210.219,14206.0
2024-12-24 11:30:00,212.47,212.81,212.25,212.53,22039.0,210.2685,210.605,210.0508,210.3279,22039.0
2024-12-24 12:00:00,212.62,213.26,212.47,212.94,28097.0,210.4169,211.0503,210.2685,210.7336,28097.0
2024-12-24 12:30:00,212.81,213.42,212.65,213.32,29201.0,210.605,211.2087,210.4466,211.1097,29201.0
2024-12-26 09:30:00,213.08,213.74,212.25,213.55,16760.0,210.8722,211.5253,210.0508,211.3373,16760.0
2024-12-26 10:00:00,213.58,214.06,213.14,213.16,25326.0,211.367,211.842,210.9316,210.9513,25326.0
2024-12-26 10:30:00,213.2,214.0,213.1,213.86,14425.0,210.9909,211.7826,210.892,211.6441,14425.0
2024-12-26 11:00:00,213.97,214.25,213.65,213.98,12993.0,211.753,212.0301,211.4363,211.7628,12993.0
2024-12-26 11:30:00,213.86,213.97,213.24,213.65,29375.0,211.6441,211.753,211.0305,211.4363,29375.0
2024-12-26 12:00:00,213.66,213.97,213.54,213.63,18402.0,211.4462,211.753,211.3274,211.4165,18402.0
2024-12-26 12:30:00,213.62,213.62,213.23,213.31,12250.0,211.4066,211.4066,211.0206,211.0998,12250.0
2024-12-26 13:00:00,213.36,213.75,213.29,213.67,6732.0,211.1493,211.5352,211.08,211.4561,6732.0
2024-12-26 13:30:00,213.65,213.72,213.17,213.57,12601.0,211.4363,211.5055,210.9612,211.3571,12601.0
2024-12-26 14:00:00,213.53,213.84,213.45,213.62,16162.0,211.3175,211.6243,211.2383,211.4066,16162.0
2024-12-26 14:30:00,213.6,213.65,213.36,213.49,16800.0,211.3868,211.4363,211.1493,211.2779,16800.0
2024-12-26 15:00:00,213.52,213.66,213.36,213.53,18447.0,211.3076,211.4462,211.1493,211.3175,18447.0
2024-12-26 15:30:00,213.48,214.04,213.19,213.53,113614.0,211.268,211.8222,210.981,211.3175,113614.0
2024-12-27 09:30:00,212.0,214.12,212.0,213.96,15934.0,209.8034,211.9014,209.8034,211.7431,15934.0
2024-12-27 10:00:00,213.69,214.21,212.82,212.97,20432.0,211.4759,211.9905,210.6149,210.7633,20432.0
2024-12-27 10:30:00,212.59,213.25,212.59,212.73,17082.0,210.3873,211.0404,210.3873,210.5258,17082.0
2024-12-27 11:00:00,212.59,212.67,211.84,212.13,20854.0,210.3873,210.4664,209.645,209.932,20854.0
2024-12-27 11:30:00,212.12,212.4,211.48,211.68,11610.0,209.9221,210.1992,209.2888,209.4867,11610.0
2024-12-27 12:00:00,211.68,211.7,210.88,211.27,13903.0,209.4867,209.5065,208.695,209.0809,13903.0
2024-12-27 12:30:00,211.19,211.44,210.69,210.78,13495.0,209.0018,209.2492,208.5069,208.596,13495.0
2024-12-27 13:00:00,211.07,211.31,210.8,211.08,11363.0,208.883,209.1205,208.6158,208.8929,11363.0
2024-12-27 13:30:00,211.03,211.47,210.94,211.47,13883.0,208.8434,209.2789,208.7543,209.2789,13883.0
2024-12-27 14:00:00,211.38,211.98,211.22,211.76,28374.0,209.1898,209.7836,209.0314,209.5659,28374.0
2024-12-27 14:30:00,211.76,212.12,211.65,212.06,17236.0,209.5659,209.9221,209.457,209.8627,17236.0
2024-12-27 15:00:00,211.96,212.05,211.39,211.71,19760.0,209.7638,209.8528,209.1997,209.5164,19760.0
2024-12-27 15:30:00,211.66,212.55,211.49,212.35,86900.0,209.4669,210.3477,209.2986,210.1497,86900.0
2024-12-30 09:30:00,210.06,211.0,209.08,209.28,27807.0,207.8835,208.8137,206.9136,207.1115,27807.0
2024-12-30 10:00:00,209.27,209.61,208.65,208.96,15350.0,207.1017,207.4381,206.4881,206.7949,15350.0
2024-12-30 10:30:00,208.96,209.46,208.35,209.46,10471.0,206.7949,207.2897,206.1912,207.2897,10471.0
2024-12-30 11:00:00,209.26,210.45,209.23,210.21,21768.0,207.0918,208.2694,207.0621,208.0319,21768.0
2024-12-30 11:30:00,210.38,211.22,210.1,210.39,15492.0,208.2002,209.0314,207.9231,208.21,15492.0
2024-12-30 12:00:00,210.43,210.78,210.21,210.56,11816.0,208.2496,208.596,208.0319,208.3783,11816.0
2024-12-30 12:30:00,210.43,210.54,210.04,210.2,10960.0,208.2496,208.3585,207.8637,208.022,10960.0
2024-12-30 13:00:00,210.49,210.91,210.19,210.44,12902.0,208.309,208.7247,208.0121,208.2595,12902.0
2024-12-30 13:30:00,210.35,210.73,210.19,210.31,28400.0,208.1705,208.5465,208.0121,208.1309,28400.0
2024-12-30 14:00:00,210.42,210.57,210.03,210.44,15395.0,208.2397,208.3882,207.8538,208.2595,15395.0
2024-12-30 14:30:00,210.31,210.51,210.05,210.39,25080.0,208.1309,208.3288,207.8736,208.21,25080.0
2024-12-30 15:00:00,210.36,210.48,209.91,209.96,28945.0,208.1804,208.2991,207.735,207.7845,28945.0
2024-12-30 15:30:00,209.99,210.21,208.79,208.86,79731.0,207.8142,208.0319,206.6266,206.6959,79731.0
2024-12-31 09:30:00,209.62,210.49,209.0,209.41,44878.0,207.448,208.309,206.8344,207.2402,44878.0
2024-12-31 10:00:00,209.4,210.78,209.4,210.54,53379.0,207.2303,208.596,207.2303,208.3585,53379.0
2024-12-31 10:30:00,210.64,210.78,209.56,209.7,15312.0,208.4575,208.596,207.3886,207.5272,15312.0
2024-12-31 11:00:00,209.76,209.76,209.29,209.42,25946.0,207.5866,207.5866,207.1214,207.2501,25946.0
2024-12-31 11:30:00,209.44,209.63,208.91,209.0,13227.0,207.2699,207.4579,206.7454,206.8344,13227.0
2024-12-31 12:00:00,208.89,209.15,208.46,208.55,12550.0,206.7256,206.9829,206.3,206.3891,12550.0
2024-12-31 12:30:00,208.44,209.47,208.37,209.46,21528.0,206.2803,207.2996,206.211,207.2897,21528.0
2024-12-31 13:00:00,209.45,209.45,208.53,208.69,28419.0,207.2798,207.2798,206.3693,206.5277,28419.0
2024-12-31 13:30:00,208.99,209.2,208.77,208.8,15562.0,206.8246,207.0324,206.6068,206.6365,15562.0
2024-12-31 14:00:00,208.79,209.02,208.65,208.78,10463.0,206.6266,206.8542,206.4881,206.6167,10463.0
2024-12-31 14:30:00,208.77,209.19,208.63,209.05,16263.0,206.6068,207.0225,206.4683,206.8839,16263.0
2024-12-31 15:00:00,209.0,209.3,208.76,209.09,18617.0,206.8344,207.1313,206.5969,206.9235,18617.0
2024-12-31 15:30:00,209.11,210.3,208.84,210.27,158771.0,206.9433,208.121,206.6761,208.0913,158771.0
2025-01-02 09:30:00,210.25,210.58,208.64,209.42,78465.0,208.0715,208.3981,206.4782,207.2501,78465.0
2025-01-02 10:00:00,209.42,210.78,209.4,210.25,43673.0,207.2501,208.596,207.2303,208.0715,43673.0
2025-01-02 10:30:00,210.41,210.41,209.89,210.05,22419.0,208.2298,208.2298,207.7152,207.8736,22419.0
2025-01-02 11:00:00,210.14,210.17,209.15,209.85,24919.0,207.9626,207.9923,206.9829,207.6756,24919.0
2025-01-02 11:30:00,209.84,210.12,209.64,209.66,19732.0,207.6657,207.9428,207.4678,207.4876,19732.0
2025-01-02 12:00:00,209.69,210.35,209.53,209.8,25379.0,207.5173,208.1705,207.359,207.6262,25379.0
2025-01-02 12:30:00,209.69,209.74,208.85,209.2,16519.0,207.5173,207.5668,206.686,207.0324,16519.0
2025-01-02 13:00:00,209.1,209.1,208.0,208.19,16406.0,206.9334,206.9334,205.8448,206.0328,16406.0
2025-01-02 13:30:00,208.24,208.24,207.48,207.69,17515.0,206.0823,206.0823,205.3302,205.538,17515.0
2025-01-02 14:00:00,207.59,208.03,207.38,207.9,15327.0,205.4391,205.8745,205.2312,205.7458,15327.0
2025-01-02 14:30:00,207.96,208.26,207.74,207.76,24968.0,205.8052,206.1021,205.5875,205.6073,24968.0
2025-01-02 15:00:00,207.85,208.49,207.8,208.3,39559.0,205.6964,206.3297,205.6469,206.1417,39559.0
2025-01-02 15:30:00,208.3,208.38,207.18,207.44,132575.0,206.1417,206.2209,205.0333,205.2906,132575.0
2025-01-03 09:30:00,207.0,208.75,207.0,207.68,53117.0,204.8552,206.587,204.8552,205.5281,53117.0
2025-01-03 10:00:00,207.93,208.66,207.64,208.51,65268.0,205.7755,206.498,205.4885,206.3495,65268.0
2025-01-03 10:30:00,208.57,209.36,208.46,209.24,29573.0,206.4089,207.1907,206.3,207.072,29573.0
2025-01-03 11:00:00,209.2,209.29,208.77,208.8,19668.0,207.0324,207.1214,206.6068,206.6365,19668.0
2025-01-03 11:30:00,208.93,209.64,208.85,209.47,23749.0,206.7652,207.4678,206.686,207.2996,23749.0
2025-01-03 12:00:00,209.49,209.93,209.43,209.65,19317.0,207.3194,207.7548,207.26,207.4777,19317.0
2025-01-03 12:30:00,209.59,209.83,209.47,209.73,8454.0,207.4183,207.6558,207.2996,207.5569,8454.0
2025-01-03 13:00:00,209.62,209.65,209.05,209.5,32070.0,207.448,207.4777,206.8839,207.3293,32070.0
2025-01-03 13:30:00,209.71,209.98,209.46,209.8,11534.0,207.5371,207.8043,207.2897,207.6262,11534.0
2025-01-03 14:00:00,209.84,210.04,209.48,210.03,25895.0,207.6657,207.8637,207.3095,207.8538,25895.0
2025-01-03 14:30:00,209.96,210.15,209.86,209.99,16684.0,207.7845,207.9725,207.6855,207.8142,16684.0
2025-01-03 15:00:00,209.93,209.99,209.67,209.69,19116.0,207.7548,207.8142,207.4975,207.5173,19116.0
2025-01-03 15:30:00,209.79,209.86,209.33,209.73,105929.0,207.6163,207.6855,207.161,207.5569,105929.0
2025-01-06 09:30:00,208.71,209.31,206.51,206.59,48445.0,206.5475,207.1412,204.3702,204.4494,48445.0
2025-01-06 10:00:00,206.87,207.51,206.69,206.81,39859.0,204.7265,205.3599,204.5484,204.6671,39859.0
2025-01-06 10:30:00,207.0,207.02,206.22,206.4,35674.0,204.8552,204.875,204.0833,204.2614,35674.0
2025-01-06 11:00:00,206.4,206.4,205.57,205.77,51047.0,204.2614,204.2614,203.44,203.6379,51047.0
2025-01-06 11:30:00,205.81,207.12,205.7,206.98,117078.0,203.6775,204.9739,203.5686,204.8354,117078.0
2025-01-06 12:00:00,206.98,207.06,206.45,206.45,53287.0,204.8354,204.9146,204.3109,204.3109,53287.0
2025-01-06 12:30:00,206.46,206.46,205.59,205.67,42853.0,204.3208,204.3208,203.4598,203.539,42853.0
2025-01-06 13:00:00,205.7,206.1,205.25,205.68,63343.0,203.5686,203.9645,203.1233,203.5488,63343.0
2025-01-06 13:30:00,205.58,205.86,205.44,205.51,22751.0,203.4499,203.727,203.3113,203.3806,22751.0
2025-01-06 14:00:00,205.57,205.78,205.31,205.46,41433.0,203.44,203.6478,203.1827,203.3311,41433.0
2025-01-06 14:30:00,205.37,205.51,205.07,205.27,33732.0,203.2421,203.3806,202.9452,203.1431,33732.0
2025-01-06 15:00:00,205.29,205.42,204.56,204.71,64348.0,203.1629,203.2915,202.4405,202.5889,64348.0
2025-01-06 15:30:00,204.71,204.88,203.39,204.29,174634.0,202.5889,202.7571,201.2826,202.1733,174634.0
2025-01-07 09:30:00,204.82,206.29,204.45,206.18,127757.0,202.6978,204.1525,202.3316,204.0437,127757.0
2025-01-07 10:00:00,206.05,206.19,205.25,205.59,35026.0,203.915,204.0536,203.1233,203.4598,35026.0
2025-01-07 10:30:00,205.56,206.6,205.34,206.17,91243.0,203.4301,204.4593,203.2124,204.0338,91243.0
2025-01-07 11:00:00,206.14,206.48,205.22,205.44,37520.0,204.0041,204.3406,203.0936,203.3113,37520.0
2025-01-07 11:30:00,205.62,205.7,204.9,204.9,32206.0,203.4895,203.5686,202.7769,202.7769,32206.0
2025-01-07 12:00:00,204.99,205.5,204.96,205.0,23715.0,202.866,203.3707,202.8363,202.8759,23715.0
2025-01-07 12:30:00,205.0,205.27,204.22,204.61,20334.0,202.8759,203.1431,202.104,202.4899,20334.0
2025-01-07 13:00:00,204.7,205.03,204.46,204.76,19328.0,202.579,202.9056,202.3415,202.6384,19328.0
2025-01-07 13:30:00,204.88,205.04,204.6,204.66,22168.0,202.7571,202.9155,202.48,202.5394,22168.0
2025-01-07 14:00:00,204.59,204.68,204.19,204.51,29268.0,202.4701,202.5592,202.0743,202.391,29268.0
2025-01-07 14:30:00,204.47,204.49,203.91,204.04,35014.0,202.3514,202.3712,201.7972,201.9258,35014.0
2025-01-07 15:00:00,203.98,204.11,203.33,203.37,67082.0,201.8665,201.9951,201.2232,201.2628,67082.0
2025-01-07 15:30:00,203.4,203.45,202.76,203.0,264995.0,201.2925,201.342,200.6591,200.8966,264995.0
2025-01-08 09:30:00,205.12,205.68,204.12,204.26,103717.0,202.9947,203.5488,202.005,202.1436,103717.0
2025-01-08 10:00:00,204.33,205.22,204.0,204.16,64825.0,202.2128,203.0936,201.8863,202.0446,64825.0
2025-01-08 10:30:00,204.03,205.31,203.85,205.11,49338.0,201.9159,203.1827,201.7378,202.9848,49338.0
2025-01-08 11:00:00,205.15,206.16,205.1,205.87,62313.0,203.0243,204.0239,202.9749,203.7369,62313.0
2025-01-08 11:30:00,206.02,206.85,205.93,206.85,39450.0,203.8853,204.7067,203.7963,204.7067,39450.0
2025-01-08 12:00:00,206.9,206.96,205.96,206.4,50050.0,204.7562,204.8156,203.8259,204.2614,50050.0
2025-01-08 12:30:00,206.4,206.64,205.84,206.31,30602.0,204.2614,204.4989,203.7072,204.1723,30602.0
2025-01-08 13:00:00,206.21,206.63,205.86,206.25,27947.0,204.0734,204.489,203.727,204.1129,27947.0
2025-01-08 13:30:00,206.25,206.44,205.42,205.55,31967.0,204.1129,204.301,203.2915,203.4202,31967.0
2025-01-08 14:00:00,205.68,206.37,205.54,206.11,36823.0,203.5488,204.2317,203.4103,203.9744,36823.0
2025-01-08 14:30:00,206.04,206.49,205.71,205.97,68031.0,203.9051,204.3505,203.5785,203.8358,68031.0
2025-01-08 15:00:00,205.95,206.41,205.95,206.33,95376.0,203.8161,204.2713,203.8161,204.1921,95376.0
2025-01-08 15:30:00,206.36,207.44,206.3,207.13,197685.0,204.2218,205.2906,204.1624,204.9838,197685.0
2025-01-10 09:30:00,207.58,208.8,206.87,207.29,103706.0,205.4292,206.6365,204.7265,205.1422,103706.0
2025-01-10 10:00:00,207.14,207.26,206.0,206.93,51082.0,204.9937,205.1125,203.8655,204.7859,51082.0
2025-01-10 10:30:00,206.97,207.38,206.31,206.78,51892.0,204.8255,205.2312,204.1723,204.6375,51892.0
2025-01-10 11:00:00,207.14,207.14,205.22,205.34,42248.0,204.9937,204.9937,203.0936,203.2124,42248.0
2025-01-10 11:30:00,205.24,205.91,205.24,205.85,57173.0,203.1134,203.7765,203.1134,203.7171,57173.0
2025-01-10 12:00:00,205.8,206.0,205.2,205.72,40465.0,203.6676,203.8655,203.0738,203.5884,40465.0
2025-01-10 12:30:00,205.65,206.48,205.61,206.37,30019.0,203.5192,204.3406,203.4796,204.2317,30019.0
2025-01-10 13:00:00,206.29,207.16,205.82,207.0,44624.0,204.1525,205.0135,203.6874,204.8552,44624.0
2025-01-10 13:30:00,207.0,207.91,206.63,207.77,66661.0,204.8552,205.7557,204.489,205.6172,66661.0
2025-01-10 14:00:00,207.82,207.99,206.96,207.94,60791.0,205.6667,205.8349,204.8156,205.7854,60791.0
2025-01-10 14:30:00,207.86,208.2,207.42,207.82,68069.0,205.7063,206.0427,205.2708,205.6667,68069.0
2025-01-10 15:00:00,207.82,208.3,207.44,207.96,91591.0,205.6667,206.1417,205.2906,205.8052,91591.0
2025-01-10 15:30:00,207.86,208.5,207.5,208.24,267123.0,205.7063,206.3396,205.35,206.0823,267123.0
2025-01-13 09:30:00,207.72,213.15,207.72,212.63,49200.0,205.5677,210.9414,205.5677,210.4268,49200.0
2025-01-13 10:00:00,212.39,213.57,212.33,213.46,32166.0,210.1893,211.3571,210.1299,211.2482,32166.0
2025-01-13 10:30:00,213.5,214.23,213.29,214.23,64719.0,211.2878,212.0103,211.08,212.0103,64719.0
2025-01-13 11:00:00,214.28,214.39,213.67,213.96,37679.0,212.0597,212.1686,211.4561,211.7431,37679.0
2025-01-13 11:30:00,214.1,214.1,212.18,212.19,26626.0,211.8816,211.8816,209.9815,209.9914,26626.0
2025-01-13 12:00:00,212.18,212.61,211.88,211.95,21526.0,209.9815,210.407,209.6846,209.7539,21526.0
2025-01-13 12:30:00,211.88,212.75,211.88,212.75,41477.0,209.6846,210.5456,209.6846,210.5456,41477.0
2025-01-13 13:00:00,212.77,213.51,212.35,213.34,27169.0,210.5654,211.2977,210.1497,211.1295,27169.0
2025-01-13 13:30:00,213.3,213.63,213.17,213.37,30892.0,211.0899,211.4165,210.9612,211.1592,30892.0
2025-01-13 14:00:00,213.31,213.54,212.72,213.31,26521.0,211.0998,211.3274,210.5159,211.0998,26521.0
2025-01-13 14:30:00,213.34,213.96,213.16,213.92,26617.0,211.1295,211.7431,210.9513,211.7035,26617.0
2025-01-13 15:00:00,213.8,213.95,213.51,213.8,49169.0,211.5847,211.7332,211.2977,211.5847,49169.0
2025-01-13 15:30:00,213.8,214.12,213.44,213.81,112913.0,211.5847,211.9014,211.2284,211.5946,112913.0
2025-01-14 09:30:00,215.03,215.46,213.25,214.71,57270.0,212.802,213.2275,211.0404,212.4853,57270.0
2025-01-14 10:00:00,214.61,215.57,214.33,215.15,24082.0,212.3863,213.3364,212.1092,212.9207,24082.0
2025-01-14 10:30:00,215.14,215.99,215.14,215.24,19092.0,212.9108,213.752,212.9108,213.0098,19092.0
2025-01-14 11:00:00,215.27,215.37,214.23,214.33,21374.0,213.0395,213.1384,212.0103,212.1092,21374.0
2025-01-14 11:30:00,214.33,214.75,213.67,213.87,27943.0,212.1092,212.5249,211.4561,211.654,27943.0
2025-01-14 12:00:00,213.88,214.17,213.75,214.17,19816.0,211.6639,211.9509,211.5352,211.9509,19816.0
2025-01-14 12:30:00,214.17,214.87,213.9,214.67,21305.0,211.9509,212.6436,211.6837,212.4457,21305.0
2025-01-14 13:00:00,214.7,215.31,214.7,215.22,31821.0,212.4754,213.0791,212.4754,212.99,31821.0
2025-01-14 13:30:00,215.22,215.61,215.05,215.17,14057.0,212.99,213.376,212.8218,212.9405,14057.0
2025-01-14 14:00:00,215.1,215.11,214.55,214.63,34059.0,212.8712,212.8811,212.3269,212.4061,34059.0
2025-01-14 14:30:00,214.64,215.2,214.5,214.5,37248.0,212.416,212.9702,212.2775,212.2775,37248.0
2025-01-14 15:00:00,214.5,215.09,214.4,214.94,32028.0,212.2775,212.8613,212.1785,212.7129,32028.0
2025-01-14 15:30:00,214.99,215.21,214.53,214.89,124993.0,212.7624,212.9801,212.3072,212.6634,124993.0
2025-01-15 09:30:00,215.99,216.14,214.17,215.32,33824.0,213.752,213.9005,211.9509,213.089,33824.0
2025-01-15 10:00:00,215.35,215.35,213.81,213.81,30744.0,213.1187,213.1187,211.5946,211.5946,30744.0
2025-01-15 10:30:00,213.81,214.08,213.17,213.52,19235.0,211.5946,211.8618,210.9612,211.3076,19235.0
2025-01-15 11:00:00,213.66,213.98,213.29,213.73,21758.0,211.4462,211.7628,211.08,211.5154,21758.0
2025-01-15 11:30:00,213.7,213.87,213.15,213.72,29366.0,211.4858,211.654,210.9414,211.5055,29366.0
2025-01-15 12:00:00,213.72,214.11,213.2,213.92,28466.0,211.5055,211.8915,210.9909,211.7035,28466.0
2025-01-15 12:30:00,213.82,214.23,213.73,214.0,22879.0,211.6045,212.0103,211.5154,211.7826,22879.0
2025-01-15 13:00:00,213.9,214.14,213.59,213.76,23089.0,211.6837,211.9212,211.3769,211.5451,23089.0
2025-01-15 13:30:00,213.76,213.83,213.1,213.22,24812.0,211.5451,211.6144,210.892,211.0107,24812.0
2025-01-15 14:00:00,213.16,213.55,213.13,213.42,27748.0,210.9513,211.3373,210.9217,211.2087,27748.0
2025-01-15 14:30:00,213.43,214.07,213.39,213.91,26981.0,211.2185,211.8519,211.179,211.6936,26981.0
2025-01-15 15:00:00,213.94,214.46,213.84,214.37,46913.0,211.7233,212.2379,211.6243,212.1488,46913.0
2025-01-15 15:30:00,214.3,214.54,213.82,214.06,149119.0,212.0795,212.317,211.6045,211.842,149119.0
2025-01-16 09:30:00,213.6,215.52,213.57,215.13,35694.0,211.3868,213.2869,211.3571,212.9009,35694.0
2025-01-16 10:00:00,214.92,215.78,214.81,215.48,26430.0,212.6931,213.5442,212.5842,213.2473,26430.0
2025-01-16 10:30:00,215.68,216.57,215.52,216.44,13731.0,213.4452,214.326,213.2869,214.1974,13731.0
2025-01-16 11:00:00,216.5,216.84,216.24,216.81,32382.0,214.2567,214.5932,213.9994,214.5635,32382.0
2025-01-16 11:30:00,216.83,217.03,216.68,217.02,21883.0,214.5833,214.7812,214.4349,214.7714,21883.0
2025-01-16 12:00:00,216.97,217.58,216.92,217.05,47450.0,214.7219,215.3255,214.6724,214.801,47450.0
2025-01-16 12:30:00,217.05,217.18,216.69,216.84,26201.0,214.801,214.9297,214.4448,214.5932,26201.0
2025-01-16 13:00:00,216.84,218.17,216.72,218.07,39434.0,214.5932,215.9094,214.4745,215.8105,39434.0
2025-01-16 13:30:00,218.1,218.2,217.67,217.95,52564.0,215.8402,215.9391,215.4146,215.6917,52564.0
2025-01-16 14:00:00,217.89,218.04,217.42,217.85,32174.0,215.6323,215.7808,215.1672,215.5928,32174.0
2025-01-16 14:30:00,217.79,218.1,217.57,217.57,30200.0,215.5334,215.8402,215.3157,215.3157,30200.0
2025-01-16 15:00:00,217.55,217.55,216.79,216.93,29139.0,215.2959,215.2959,214.5437,214.6823,29139.0
2025-01-16 15:30:00,216.98,218.52,216.38,218.46,164140.0,214.7318,216.2558,214.138,216.1964,164140.0
2025-01-17 09:30:00,218.72,218.75,217.03,218.35,135886.0,216.4537,216.4834,214.7812,216.0876,135886.0
2025-01-17 10:00:00,218.23,218.25,217.23,217.89,17119.0,215.9688,215.9886,214.9792,215.6323,17119.0
2025-01-17 10:30:00,217.93,219.21,217.87,218.96,21349.0,215.6719,216.9387,215.6125,216.6912,21349.0
2025-01-17 11:00:00,219.03,219.37,218.7,218.7,15314.0,216.7605,217.097,216.4339,216.4339,15314.0
2025-01-17 11:30:00,218.72,219.11,218.62,218.92,17157.0,216.4537,216.8397,216.3548,216.6517,17157.0
2025-01-17 12:00:00,218.86,218.92,218.15,218.2,16500.0,216.5923,216.6517,215.8896,215.9391,16500.0
2025-01-17 12:30:00,218.21,218.5,218.08,218.3,13642.0,215.949,216.236,215.8204,216.0381,13642.0
2025-01-17 13:00:00,218.41,218.41,218.0,218.02,8544.0,216.1469,216.1469,215.7412,215.761,8544.0
2025-01-17 13:30:00,218.03,218.17,217.85,217.94,12390.0,215.7709,215.9094,215.5928,215.6818,12390.0
2025-01-17 14:00:00,217.95,218.33,217.83,218.2,25438.0,215.6917,216.0678,215.573,215.9391,25438.0
2025-01-17 14:30:00,218.21,218.5,218.06,218.06,19198.0,215.949,216.236,215.8006,215.8006,19198.0
2025-01-17 15:00:00,218.06,218.27,217.67,218.24,40183.0,215.8006,216.0084,215.4146,215.9787,40183.0
2025-01-17 15:30:00,218.18,218.42,217.94,218.23,68376.0,215.9193,216.1568,215.6818,215.9688,68376.0
2025-01-21 09:30:00,219.55,221.76,219.55,221.5,92659.0,217.2751,219.4622,217.2751,219.2049,92659.0
2025-01-21 10:00:00,221.24,222.35,220.52,222.06,71047.0,218.9476,220.0461,218.2351,219.7591,71047.0
2025-01-21 10:30:00,222.14,223.05,221.51,222.62,49935.0,219.8383,220.7389,219.2148,220.3133,49935.0
2025-01-21 11:00:00,222.51,223.7,222.4,223.7,29004.0,220.2045,221.3821,220.0956,221.3821,29004.0
2025-01-21 11:30:00,223.69,224.3,223.6,223.9,34932.0,221.3722,221.9759,221.2832,221.5801,34932.0
2025-01-21 12:00:00,223.9,224.24,223.58,223.6,49556.0,221.5801,221.9165,221.2634,221.2832,49556.0
2025-01-21 12:30:00,223.52,223.73,222.98,223.02,29488.0,221.204,221.4118,220.6696,220.7092,29488.0
2025-01-21 13:00:00,223.09,223.28,222.57,222.76,27005.0,220.7785,220.9665,220.2638,220.4519,27005.0
2025-01-21 13:30:00,222.7,223.27,222.7,222.94,34592.0,220.3925,220.9566,220.3925,220.63,34592.0
2025-01-21 14:00:00,222.84,222.99,222.17,222.5,35454.0,220.531,220.6795,219.868,220.1946,35454.0
2025-01-21 14:30:00,222.47,222.71,221.92,222.58,41819.0,220.1649,220.4024,219.6206,220.2737,41819.0
2025-01-21 15:00:00,222.57,222.69,222.24,222.4,39540.0,220.2638,220.3826,219.9373,220.0956,39540.0
2025-01-21 15:30:00,222.33,223.41,222.22,222.93,157015.0,220.0263,221.0951,219.9175,220.6201,157015.0
2025-01-22 09:30:00,221.58,221.58,218.2,218.9,47481.0,219.2841,219.2841,215.9391,216.6319,47481.0
2025-01-22 10:00:00,218.92,220.57,218.66,220.23,73805.0,216.6517,218.2846,216.3944,217.9481,73805.0
2025-01-22 10:30:00,220.18,220.18,218.97,219.6,56588.0,217.8986,217.8986,216.7011,217.3246,56588.0
2025-01-22 11:00:00,219.62,219.87,219.09,219.87,21338.0,217.3444,217.5918,216.8199,217.5918,21338.0
2025-01-22 11:30:00,219.91,220.79,219.85,220.17,25201.0,217.6314,218.5023,217.572,217.8887,25201.0
2025-01-22 12:00:00,220.25,220.52,219.99,220.15,19395.0,217.9679,218.2351,217.7106,217.8689,19395.0
2025-01-22 12:30:00,220.22,220.39,219.71,219.86,18991.0,217.9382,218.1064,217.4335,217.5819,18991.0
2025-01-22 13:00:00,219.74,220.35,219.49,220.35,23282.0,217.4632,218.0668,217.2158,218.0668,23282.0
2025-01-22 13:30:00,220.36,220.46,220.02,220.03,49740.0,218.0767,218.1757,217.7403,217.7502,49740.0
2025-01-22 14:00:00,220.02,220.3,219.76,219.9,41738.0,217.7403,218.0174,217.483,217.6215,41738.0
2025-01-22 14:30:00,220.0,220.5,219.96,220.47,16033.0,217.7205,218.2153,217.6809,218.1856,16033.0
2025-01-22 15:00:00,220.46,220.88,220.3,220.69,16822.0,218.1757,218.5914,218.0174,218.4033,16822.0
2025-01-22 15:30:00,220.69,220.74,219.9,220.06,109360.0,218.4033,218.4528,217.6215,217.7799,109360.0
2025-01-23 09:30:00,221.83,222.83,220.98,220.99,29675.0,219.5315,220.5211,218.6903,218.7002,29675.0
2025-01-23 10:00:00,221.1,221.11,217.36,217.76,81211.0,218.8091,218.819,215.1078,215.5037,81211.0
2025-01-23 10:30:00,217.7,219.45,217.59,219.44,38820.0,215.4443,217.1762,215.3354,217.1663,38820.0
2025-01-23 11:00:00,219.59,220.22,219.59,219.73,48665.0,217.3147,217.9382,217.3147,217.4533,48665.0
2025-01-23 11:30:00,219.79,219.79,218.3,218.5,49650.0,217.5126,217.5126,216.0381,216.236,49650.0
2025-01-23 12:00:00,218.47,218.87,218.21,218.76,45933.0,216.2063,216.6022,215.949,216.4933,45933.0
2025-01-23 12:30:00,218.84,219.06,218.4,218.72,32915.0,216.5725,216.7902,216.1371,216.4537,32915.0
2025-01-23 13:00:00,218.79,219.32,218.72,219.13,29335.0,216.523,217.0475,216.4537,216.8595,29335.0
2025-01-23 13:30:00,219.22,220.0,219.21,219.7,76492.0,216.9486,217.7205,216.9387,217.4236,76492.0
2025-01-23 14:00:00,219.69,219.8,219.18,219.23,40349.0,217.4137,217.5225,216.909,216.9585,40349.0
2025-01-23 14:30:00,219.23,219.58,219.13,219.41,27002.0,216.9585,217.3048,216.8595,217.1366,27002.0
2025-01-23 15:00:00,219.42,219.59,219.21,219.48,37441.0,217.1465,217.3147,216.9387,217.2059,37441.0
2025-01-23 15:30:00,219.57,220.03,219.26,219.86,153493.0,217.2949,217.7502,216.9881,217.5819,153493.0
2025-01-24 09:30:00,219.12,220.18,218.42,218.82,32537.0,216.8496,217.8986,216.1568,216.5527,32537.0
2025-01-24 10:00:00,218.69,218.84,218.27,218.58,34328.0,216.424,216.5725,216.0084,216.3152,34328.0
2025-01-24 10:30:00,218.61,218.71,218.07,218.54,22401.0,216.3449,216.4438,215.8105,216.2756,22401.0
2025-01-24 11:00:00,218.52,218.75,218.34,218.34,22223.0,216.2558,216.4834,216.0777,216.0777,22223.0
2025-01-24 11:30:00,218.42,219.37,218.42,219.25,25897.0,216.1568,217.097,216.1568,216.9782,25897.0
2025-01-24 12:00:00,219.17,219.3,218.74,219.23,22089.0,216.8991,217.0277,216.4735,216.9585,22089.0
2025-01-24 12:30:00,219.23,219.32,218.99,219.05,11941.0,216.9585,217.0475,216.7209,216.7803,11941.0
2025-01-24 13:00:00,219.05,219.24,218.94,219.03,32493.0,216.7803,216.9683,216.6715,216.7605,32493.0
2025-01-24 13:30:00,219.03,219.34,218.83,218.99,21956.0,216.7605,217.0673,216.5626,216.7209,21956.0
2025-01-24 14:00:00,219.09,219.15,218.79,219.05,29142.0,216.8199,216.8793,216.523,216.7803,29142.0
2025-01-24 14:30:00,218.98,219.13,218.75,219.05,19410.0,216.711,216.8595,216.4834,216.7803,19410.0
2025-01-24 15:00:00,219.1,219.18,218.74,219.01,35194.0,216.8298,216.909,216.4735,216.7407,35194.0
2025-01-24 15:30:00,219.01,219.06,218.43,218.63,143641.0,216.7407,216.7902,216.1667,216.3647,143641.0
2025-01-27 09:30:00,220.99,222.97,220.68,222.21,77932.0,218.7002,220.6597,218.3934,219.9076,77932.0
2025-01-27 10:00:00,222.17,222.24,221.01,221.35,47595.0,219.868,219.9373,218.72,219.0565,47595.0
2025-01-27 10:30:00,221.31,221.31,220.08,220.27,19347.0,219.0169,219.0169,217.7996,217.9877,19347.0
2025-01-27 11:00:00,220.28,220.63,219.82,220.55,27907.0,217.9976,218.3439,217.5423,218.2648,27907.0
2025-01-27 11:30:00,220.53,221.11,220.16,221.06,37060.0,218.245,218.819,217.8788,218.7695,37060.0
2025-01-27 12:00:00,221.06,221.64,220.97,221.64,29151.0,218.7695,219.3435,218.6804,219.3435,29151.0
2025-01-27 12:30:00,221.64,222.34,221.43,221.58,37752.0,219.3435,220.0362,219.1357,219.2841,37752.0
2025-01-27 13:00:00,221.75,222.26,221.45,222.2,31228.0,219.4523,219.9571,219.1554,219.8977,31228.0
2025-01-27 13:30:00,222.2,222.61,221.72,222.59,42162.0,219.8977,220.3034,219.4227,220.2836,42162.0
2025-01-27 14:00:00,222.61,223.76,222.6,223.66,33004.0,220.3034,221.4415,220.2935,221.3425,33004.0
2025-01-27 14:30:00,223.66,224.0,223.22,223.26,27638.0,221.3425,221.679,220.9071,220.9467,27638.0
2025-01-27 15:00:00,223.16,223.41,222.26,222.62,40696.0,220.8477,221.0951,219.9571,220.3133,40696.0
2025-01-27 15:30:00,222.63,222.63,221.77,222.34,160840.0,220.3232,220.3232,219.4721,220.0362,160840.0
2025-01-28 09:30:00,221.95,223.8,217.54,217.94,42274.0,219.6503,221.4811,215.286,215.6818,42274.0
2025-01-28 10:00:00,217.9,219.05,217.34,218.27,55609.0,215.6422,216.7803,215.088,216.0084,55609.0
2025-01-28 10:30:00,218.26,219.05,217.69,219.0,36230.0,215.9985,216.7803,215.4344,216.7308,36230.0
2025-01-28 11:00:00,219.21,219.45,216.33,216.33,36128.0,216.9387,217.1762,214.0885,214.0885,36128.0
2025-01-28 11:30:00,216.28,216.52,215.08,215.6,37677.0,214.039,214.2765,212.8515,213.3661,37677.0
2025-01-28 12:00:00,215.67,215.67,214.11,214.67,52369.0,213.4353,213.4353,211.8915,212.4457,52369.0
2025-01-28 12:30:00,214.88,215.67,214.88,215.6,57107.0,212.6535,213.4353,212.6535,213.3661,57107.0
2025-01-28 13:00:00,215.68,215.81,215.27,215.31,34101.0,213.4452,213.5739,213.0395,213.0791,34101.0
2025-01-28 13:30:00,215.3,215.67,215.0,215.0,26554.0,213.0692,213.4353,212.7723,212.7723,26554.0
2025-01-28 14:00:00,215.0,215.0,213.18,213.19,68635.0,212.7723,212.7723,210.9711,210.981,68635.0
2025-01-28 14:30:00,213.23,213.85,212.81,213.77,70347.0,211.0206,211.6342,210.605,211.555,70347.0
2025-01-28 15:00:00,213.78,214.11,213.26,213.28,74795.0,211.5649,211.8915,211.0503,211.0701,74795.0
2025-01-28 15:30:00,213.27,213.89,213.12,213.22,212571.0,211.0602,211.6738,210.9118,211.0107,212571.0
2025-01-29 09:30:00,213.91,215.92,212.81,214.31,86473.0,211.6936,213.6827,210.605,212.0894,86473.0
2025-01-29 10:00:00,214.49,214.65,212.92,212.99,46265.0,212.2676,212.4259,210.7138,210.7831,46265.0
2025-01-29 10:30:00,212.87,213.72,212.54,212.74,46440.0,210.6644,211.5055,210.3378,210.5357,46440.0
2025-01-29 11:00:00,212.75,212.78,211.76,211.99,39316.0,210.5456,210.5753,209.5659,209.7935,39316.0
2025-01-29 11:30:00,212.04,212.9,211.91,212.5,37056.0,209.843,210.694,209.7143,210.2982,37056.0
2025-01-29 12:00:00,212.51,213.3,212.5,212.88,24967.0,210.3081,211.0899,210.2982,210.6742,24967.0
2025-01-29 12:30:00,213.04,213.21,212.63,213.11,23510.0,210.8326,211.0008,210.4268,210.9019,23510.0
2025-01-29 13:00:00,213.12,213.12,212.53,212.72,42440.0,210.9118,210.9118,210.3279,210.5159,42440.0
2025-01-29 13:30:00,212.75,212.8,212.36,212.5,31596.0,210.5456,210.5951,210.1596,210.2982,31596.0
2025-01-29 14:00:00,212.49,212.66,211.42,211.44,61037.0,210.2883,210.4565,209.2294,209.2492,61037.0
2025-01-29 14:30:00,211.44,212.41,211.44,212.12,72218.0,209.2492,210.2091,209.2492,209.9221,72218.0
2025-01-29 15:00:00,212.2,212.56,211.6,212.47,88181.0,210.0013,210.3576,209.4075,210.2685,88181.0
2025-01-29 15:30:00,212.45,212.56,211.52,211.95,214521.0,210.2487,210.3576,209.3283,209.7539,214521.0
2025-01-30 09:30:00,207.4,213.26,206.02,211.95,145912.0,205.251,211.0503,203.8853,209.7539,145912.0
2025-01-30 10:00:00,211.9,211.95,208.87,208.97,79633.0,209.7044,209.7539,206.7058,206.8048,79633.0
2025-01-30 10:30:00,208.96,210.32,208.4,208.43,49535.0,206.7949,208.1408,206.2407,206.2704,49535.0
2025-01-30 11:00:00,208.59,210.0,207.92,208.9,89644.0,206.4287,207.8241,205.7656,206.7355,89644.0
2025-01-30 11:30:00,209.06,209.18,208.04,208.36,33218.0,206.8938,207.0126,205.8844,206.2011,33218.0
2025-01-30 12:00:00,208.46,208.64,207.29,207.73,41716.0,206.3,206.4782,205.1422,205.5776,41716.0
2025-01-30 12:30:00,207.73,208.72,207.72,208.61,29091.0,205.5776,206.5574,205.5677,206.4485,29091.0
2025-01-30 13:00:00,208.53,210.02,208.53,210.02,31688.0,206.3693,207.8439,206.3693,207.8439,31688.0
2025-01-30 13:30:00,210.04,210.27,209.29,210.1,30353.0,207.8637,208.0913,207.1214,207.9231,30353.0
2025-01-30 14:00:00,210.11,210.35,209.11,209.11,28315.0,207.9329,208.1705,206.9433,206.9433,28315.0
2025-01-30 14:30:00,209.2,209.31,208.42,209.28,37821.0,207.0324,207.1412,206.2605,207.1115,37821.0
2025-01-30 15:00:00,209.27,210.66,209.27,210.62,53395.0,207.1017,208.4772,207.1017,208.4377,53395.0
2025-01-30 15:30:00,210.62,212.07,208.88,211.98,245162.0,208.4377,209.8726,206.7157,209.7836,245162.0
2025-01-31 09:30:00,210.55,211.88,209.13,209.8,58720.0,208.3684,209.6846,206.9631,207.6262,58720.0
2025-01-31 10:00:00,209.79,211.77,209.68,211.49,34223.0,207.6163,209.5757,207.5074,209.2986,34223.0
2025-01-31 10:30:00,211.63,212.3,211.11,212.05,64450.0,209.4372,210.1003,208.9226,209.8528,64450.0
2025-01-31 11:00:00,212.21,213.14,212.19,212.85,47123.0,210.0112,210.9316,209.9914,210.6446,47123.0
2025-01-31 11:30:00,212.84,212.89,212.16,212.53,25778.0,210.6347,210.6841,209.9617,210.3279,25778.0
2025-01-31 12:00:00,212.54,213.03,212.38,213.03,22960.0,210.3378,210.8227,210.1794,210.8227,22960.0
2025-01-31 12:30:00,213.13,213.5,213.08,213.15,20065.0,210.9217,211.2878,210.8722,210.9414,20065.0
2025-01-31 13:00:00,213.08,213.16,212.13,212.13,13044.0,210.8722,210.9513,209.932,209.932,13044.0
2025-01-31 13:30:00,212.07,212.24,211.42,211.62,38274.0,209.8726,210.0409,209.2294,209.4273,38274.0
2025-01-31 14:00:00,211.61,211.79,211.09,211.44,39783.0,209.4174,209.5955,208.9028,209.2492,39783.0
2025-01-31 14:30:00,211.61,212.45,211.55,212.45,29926.0,209.4174,210.2487,209.358,210.2487,29926.0
2025-01-31 15:00:00,212.45,212.45,211.72,211.8,39312.0,210.2487,210.2487,209.5263,209.6054,39312.0
2025-01-31 15:30:00,211.88,212.37,211.37,212.19,149883.0,209.6846,210.1695,209.1799,209.9914,149883.0
2025-02-03 09:30:00,211.12,212.86,209.0,209.47,74611.0,208.9325,210.6545,206.8344,207.2996,74611.0
2025-02-03 10:00:00,209.44,212.12,208.9,212.12,40842.0,207.2699,209.9221,206.7355,209.9221,40842.0
2025-02-03 10:30:00,212.23,213.98,212.09,212.73,22835.0,210.031,211.7628,209.8924,210.5258,22835.0
2025-02-03 11:00:00,212.73,213.2,212.3,213.2,29572.0,210.5258,210.9909,210.1003,210.9909,29572.0
2025-02-03 11:30:00,213.06,213.91,212.92,213.17,36142.0,210.8524,211.6936,210.7138,210.9612,36142.0
2025-02-03 12:00:00,213.15,213.96,212.86,213.57,43544.0,210.9414,211.7431,210.6545,211.3571,43544.0
2025-02-03 12:30:00,213.5,213.51,212.41,212.94,21810.0,211.2878,211.2977,210.2091,210.7336,21810.0
2025-02-03 13:00:00,212.75,212.94,212.26,212.78,16797.0,210.5456,210.7336,210.0607,210.5753,16797.0
2025-02-03 13:30:00,212.83,213.36,212.71,213.31,38770.0,210.6248,211.1493,210.506,211.0998,38770.0
2025-02-03 14:00:00,213.27,214.0,213.16,213.7,33806.0,211.0602,211.7826,210.9513,211.4858,33806.0
2025-02-03 14:30:00,213.77,213.91,213.0,213.81,27449.0,211.555,211.6936,210.793,211.5946,27449.0
2025-02-03 15:00:00,213.73,213.88,213.09,213.27,55636.0,211.5154,211.6639,210.8821,211.0602,55636.0
2025-02-03 15:30:00,213.23,214.1,212.7,212.78,228508.0,211.0206,211.8816,210.4961,210.5753,228508.0
2025-02-04 09:30:00,212.91,213.52,212.11,213.27,61134.0,210.7039,211.3076,209.9122,211.0602,61134.0
2025-02-04 10:00:00,213.14,213.33,212.0,212.9,26990.0,210.9316,211.1196,209.8034,210.694,26990.0
2025-02-04 10:30:00,212.74,212.74,211.7,212.13,23143.0,210.5357,210.5357,209.5065,209.932,23143.0
2025-02-04 11:00:00,212.07,213.11,212.07,213.0,29841.0,209.8726,210.9019,209.8726,210.793,29841.0
2025-02-04 11:30:00,213.09,213.21,212.53,213.0,27256.0,210.8821,211.0008,210.3279,210.793,27256.0
2025-02-04 12:00:00,213.02,213.75,212.0,212.01,55492.0,210.8128,211.5352,209.8034,209.8133,55492.0
2025-02-04 12:30:00,212.11,212.23,211.57,212.03,30401.0,209.9122,210.031,209.3778,209.8331,30401.0
2025-02-04 13:00:00,212.0,212.0,211.19,211.35,34073.0,209.8034,209.8034,209.0018,209.1601,34073.0
2025-02-04 13:30:00,211.31,211.35,210.84,210.93,30126.0,209.1205,209.1601,208.6554,208.7445,30126.0
2025-02-04 14:00:00,210.93,211.86,210.88,211.55,26616.0,208.7445,209.6648,208.695,209.358,26616.0
2025-02-04 14:30:00,211.78,211.87,211.47,211.52,37520.0,209.5856,209.6747,209.2789,209.3283,37520.0
2025-02-04 15:00:00,211.53,211.59,211.03,211.11,38270.0,209.3382,209.3976,208.8434,208.9226,38270.0
2025-02-04 15:30:00,211.14,211.36,210.63,210.71,155517.0,208.9523,209.17,208.4476,208.5267,155517.0
2025-02-05 09:30:00,212.5,212.5,209.94,210.39,28407.0,210.2982,210.2982,207.7647,208.21,28407.0
2025-02-05 10:00:00,210.46,210.46,209.15,209.6,12146.0,208.2793,208.2793,206.9829,207.4282,12146.0
2025-02-05 10:30:00,209.61,210.28,209.1,210.0,16099.0,207.4381,208.1012,206.9334,207.8241,16099.0
2025-02-05 11:00:00,210.07,210.27,209.14,209.83,22854.0,207.8934,208.0913,206.973,207.6558,22854.0
2025-02-05 11:30:00,209.84,209.99,209.18,209.71,13853.0,207.6657,207.8142,207.0126,207.5371,13853.0
2025-02-05 12:00:00,209.71,210.4,209.68,210.03,31328.0,207.5371,208.2199,207.5074,207.8538,31328.0
2025-02-05 12:30:00,209.98,210.55,209.98,210.22,14179.0,207.8043,208.3684,207.8043,208.0418,14179.0
2025-02-05 13:00:00,210.21,210.6,210.12,210.3,17390.0,208.0319,208.4179,207.9428,208.121,17390.0
2025-02-05 13:30:00,210.26,210.67,209.96,210.02,25644.0,208.0814,208.4871,207.7845,207.8439,25644.0
2025-02-05 14:00:00,209.94,210.69,209.92,210.08,26416.0,207.7647,208.5069,207.7449,207.9033,26416.0
2025-02-05 14:30:00,210.13,210.27,209.92,210.06,31648.0,207.9527,208.0913,207.7449,207.8835,31648.0
2025-02-05 15:00:00,210.06,210.27,209.74,209.74,37863.0,207.8835,208.0913,207.5668,207.5668,37863.0
2025-02-05 15:30:00,209.74,210.17,208.82,209.0,124132.0,207.5668,207.9923,206.6563,206.8344,124132.0
2025-02-06 09:30:00,208.47,209.34,208.39,208.8,40151.0,206.3099,207.1709,206.2308,206.6365,40151.0
2025-02-06 10:00:00,208.95,209.24,208.64,208.78,29781.0,206.785,207.072,206.4782,206.6167,29781.0
2025-02-06 10:30:00,208.78,208.79,205.36,205.4,53078.0,206.6167,206.6266,203.2322,203.2718,53078.0
2025-02-06 11:00:00,205.38,205.75,204.72,205.0,40369.0,203.252,203.6181,202.5988,202.8759,40369.0
2025-02-06 11:30:00,204.98,205.41,204.59,204.63,76106.0,202.8561,203.2816,202.4701,202.5097,76106.0
2025-02-06 12:00:00,204.78,205.93,204.78,205.75,73789.0,202.6582,203.7963,202.6582,203.6181,73789.0
2025-02-06 12:30:00,205.71,207.14,205.58,207.1,45157.0,203.5785,204.9937,203.4499,204.9541,45157.0
2025-02-06 13:00:00,207.01,207.07,205.8,205.87,42187.0,204.8651,204.9244,203.6676,203.7369,42187.0
2025-02-06 13:30:00,205.83,206.0,205.04,205.28,36287.0,203.6973,203.8655,202.9155,203.153,36287.0
2025-02-06 14:00:00,205.16,205.43,204.43,204.48,33795.0,203.0342,203.3014,202.3118,202.3613,33795.0
2025-02-06 14:30:00,204.31,204.95,203.85,204.66,32423.0,202.193,202.8264,201.7378,202.5394,32423.0
2025-02-06 15:00:00,204.64,205.74,204.64,205.59,33470.0,202.5196,203.6082,202.5196,203.4598,33470.0
2025-02-06 15:30:00,205.56,206.66,205.42,206.6,194989.0,203.4301,204.5187,203.2915,204.4593,194989.0
2025-02-07 09:30:00,207.39,208.81,206.71,208.81,27566.0,205.2411,206.6464,204.5682,206.6464,27566.0
2025-02-07 10:00:00,208.51,208.9,207.37,207.64,32247.0,206.3495,206.7355,205.2213,205.4885,32247.0
2025-02-07 10:30:00,207.72,208.41,206.72,207.38,39407.0,205.5677,206.2506,204.5781,205.2312,39407.0
2025-02-07 11:00:00,207.35,208.38,207.15,207.22,19052.0,205.2015,206.2209,205.0036,205.0729,19052.0
2025-02-07 11:30:00,207.28,207.81,207.13,207.43,22908.0,205.1323,205.6568,204.9838,205.2807,22908.0
2025-02-07 12:00:00,207.35,208.13,207.35,207.64,20738.0,205.2015,205.9735,205.2015,205.4885,20738.0
2025-02-07 12:30:00,207.7,207.8,207.26,207.38,18626.0,205.5479,205.6469,205.1125,205.2312,18626.0
2025-02-07 13:00:00,207.27,207.78,207.22,207.46,23023.0,205.1224,205.6271,205.0729,205.3104,23023.0
2025-02-07 13:30:00,207.4,207.57,207.01,207.26,27568.0,205.251,205.4193,204.8651,205.1125,27568.0
2025-02-07 14:00:00,207.12,207.54,207.11,207.25,46731.0,204.9739,205.3896,204.964,205.1026,46731.0
2025-02-07 14:30:00,207.3,208.22,206.52,206.67,62786.0,205.1521,206.0625,204.3801,204.5286,62786.0
2025-02-07 15:00:00,206.67,206.79,205.38,205.62,104166.0,204.5286,204.6473,203.252,203.4895,104166.0
2025-02-07 15:30:00,205.66,206.27,205.27,206.12,135633.0,203.5291,204.1327,203.1431,203.9843,135633.0
2025-02-10 09:30:00,206.0,207.41,205.26,207.22,35148.0,203.8655,205.2609,203.1332,205.0729,35148.0
2025-02-10 10:00:00,207.36,208.55,207.25,208.43,53751.0,205.2114,206.3891,205.1026,206.2704,53751.0
2025-02-10 10:30:00,208.35,209.19,207.93,208.7,40959.0,206.1912,207.0225,205.7755,206.5376,40959.0
2025-02-10 11:00:00,208.77,208.92,208.25,208.53,28610.0,206.6068,206.7553,206.0922,206.3693,28610.0
2025-02-10 11:30:00,208.54,208.73,208.23,208.5,21602.0,206.3792,206.5672,206.0724,206.3396,21602.0
2025-02-10 12:00:00,208.5,208.94,208.34,208.84,29664.0,206.3396,206.7751,206.1813,206.6761,29664.0
2025-02-10 12:30:00,208.86,209.51,208.71,209.13,33912.0,206.6959,207.3392,206.5475,206.9631,33912.0
2025-02-10 13:00:00,209.13,209.41,209.0,209.1,19832.0,206.9631,207.2402,206.8344,206.9334,19832.0
2025-02-10 13:30:00,209.01,209.38,208.82,208.95,45699.0,206.8443,207.2105,206.6563,206.785,45699.0
2025-02-10 14:00:00,209.01,209.58,208.93,208.99,41288.0,206.8443,207.4084,206.7652,206.8246,41288.0
2025-02-10 14:30:00,209.06,209.73,209.0,209.62,32285.0,206.8938,207.5569,206.8344,207.448,32285.0
2025-02-10 15:00:00,209.65,209.88,209.0,209.07,44048.0,207.4777,207.7053,206.8344,206.9037,44048.0
2025-02-10 15:30:00,209.0,209.31,208.22,208.46,131194.0,206.8344,207.1412,206.0625,206.3,131194.0
2025-02-11 09:30:00,209.26,209.26,206.84,207.43,81889.0,207.0918,207.0918,204.6968,205.2807,81889.0
2025-02-11 10:00:00,207.28,207.44,206.82,207.38,25769.0,205.1323,205.2906,204.677,205.2312,25769.0
2025-02-11 10:30:00,207.51,208.25,207.49,207.98,43732.0,205.3599,206.0922,205.3401,205.825,43732.0
2025-02-11 11:00:00,207.97,209.18,207.97,208.1,46917.0,205.8151,207.0126,205.8151,205.9438,46917.0
2025-02-11 11:30:00,208.08,208.12,207.66,207.87,20925.0,205.924,205.9636,205.5083,205.7162,20925.0
2025-02-11 12:00:00,207.84,208.13,207.65,208.0,72444.0,205.6865,205.9735,205.4984,205.8448,72444.0
2025-02-11 12:30:00,207.85,208.05,207.38,207.52,41431.0,205.6964,205.8943,205.2312,205.3698,41431.0
2025-02-11 13:00:00,207.53,207.54,206.78,206.89,93888.0,205.3797,205.3896,204.6375,204.7463,93888.0
2025-02-11 13:30:00,206.75,207.5,206.75,207.03,75475.0,204.6078,205.35,204.6078,204.8849,75475.0
2025-02-11 14:00:00,207.01,207.29,206.59,206.85,53006.0,204.8651,205.1422,204.4494,204.7067,53006.0
2025-02-11 14:30:00,206.95,207.07,206.69,206.95,42112.0,204.8057,204.9244,204.5484,204.8057,42112.0
2025-02-11 15:00:00,206.96,207.07,206.51,206.98,43177.0,204.8156,204.9244,204.3702,204.8354,43177.0
2025-02-11 15:30:00,206.99,207.08,206.17,206.73,294208.0,204.8453,204.9343,204.0338,204.588,294208.0
2025-02-12 09:30:00,204.98,204.98,201.94,202.48,98999.0,202.8561,202.8561,199.8476,200.382,98999.0
2025-02-12 10:00:00,202.43,203.17,202.01,202.01,151414.0,200.3325,201.0649,199.9169,199.9169,151414.0
2025-02-12 10:30:00,202.21,202.63,200.63,200.78,70840.0,200.1148,200.5305,198.5512,198.6996,70840.0
2025-02-12 11:00:00,200.78,200.78,199.56,200.12,92151.0,198.6996,198.6996,197.4923,198.0465,92151.0
2025-02-12 11:30:00,200.19,201.61,199.91,201.39,54066.0,198.1157,199.521,197.8386,199.3033,54066.0
2025-02-12 12:00:00,201.58,201.86,201.02,201.18,50168.0,199.4913,199.7684,198.9371,199.0955,50168.0
2025-02-12 12:30:00,201.22,202.7,201.04,202.49,60874.0,199.1351,200.5997,198.9569,200.3919,60874.0
2025-02-12 13:00:00,202.49,202.62,201.39,201.64,24359.0,200.3919,200.5206,199.3033,199.5507,24359.0
2025-02-12 13:30:00,201.64,201.78,200.83,200.95,32673.0,199.5507,199.6893,198.7491,198.8679,32673.0
2025-02-12 14:00:00,200.93,201.09,200.17,200.25,50757.0,198.8481,199.0064,198.0959,198.1751,50757.0
2025-02-12 14:30:00,200.22,200.48,199.95,200.11,49109.0,198.1454,198.4027,197.8782,198.0366,49109.0
2025-02-12 15:00:00,200.06,201.19,200.06,200.35,102762.0,197.9871,199.1054,197.9871,198.2741,102762.0
2025-02-12 15:30:00,200.41,201.0,199.69,200.58,156049.0,198.3335,198.9173,197.6209,198.5017,156049.0
2025-02-13 09:30:00,202.01,202.24,199.82,200.47,40904.0,199.9169,200.1445,197.7496,198.3928,40904.0
2025-02-13 10:00:00,200.67,201.0,199.45,201.0,67995.0,198.5908,198.9173,197.3834,198.9173,67995.0
2025-02-13 10:30:00,200.91,201.9,200.82,201.35,51620.0,198.8283,199.808,198.7392,199.2637,51620.0
2025-02-13 11:00:00,201.41,202.63,201.3,202.26,75660.0,199.3231,200.5305,199.2142,200.1643,75660.0
2025-02-13 11:30:00,202.26,203.11,202.11,202.92,57734.0,200.1643,201.0055,200.0158,200.8174,57734.0
2025-02-13 12:00:00,202.92,203.74,202.61,203.74,34227.0,200.8174,201.629,200.5107,201.629,34227.0
2025-02-13 12:30:00,203.45,203.74,202.74,203.07,77372.0,201.342,201.629,200.6393,200.9659,77372.0
2025-02-13 13:00:00,202.97,203.89,202.8,203.66,36679.0,200.8669,201.7774,200.6987,201.5498,36679.0
2025-02-13 13:30:00,203.56,204.34,203.56,203.72,47207.0,201.4508,202.2227,201.4508,201.6092,47207.0
2025-02-13 14:00:00,203.72,204.52,200.6,202.5,116236.0,201.6092,202.4009,198.5215,200.4018,116236.0
2025-02-13 14:30:00,202.5,202.5,198.63,198.78,222011.0,200.4018,200.4018,196.5719,196.7203,222011.0
2025-02-13 15:00:00,198.78,200.07,198.42,200.06,134969.0,196.7203,197.997,196.3641,197.9871,134969.0
2025-02-13 15:30:00,199.9,200.37,198.75,199.87,227407.0,197.8287,198.2939,196.6907,197.799,227407.0
2025-02-14 09:30:00,200.0,201.17,198.39,199.2,71711.0,197.9277,199.0856,196.3344,197.136,71711.0
2025-02-14 10:00:00,199.05,199.86,198.77,198.94,41065.0,196.9875,197.7892,196.7104,196.8787,41065.0
2025-02-14 10:30:00,198.94,199.64,198.18,198.5,55935.0,196.8787,197.5714,196.1266,196.4432,55935.0
2025-02-14 11:00:00,198.48,198.73,198.09,198.19,52899.0,196.4235,196.6709,196.0375,196.1365,52899.0
2025-02-14 11:30:00,198.12,198.39,197.63,198.05,40121.0,196.0672,196.3344,195.5823,195.9979,40121.0
2025-02-14 12:00:00,198.05,198.06,196.91,197.05,51803.0,195.9979,196.0078,194.8697,195.0083,51803.0
2025-02-14 12:30:00,197.03,197.32,196.67,196.85,67728.0,194.9885,195.2755,194.6322,194.8103,67728.0
2025-02-14 13:00:00,196.86,197.73,196.69,197.72,68349.0,194.8202,195.6812,194.652,195.6713,68349.0
2025-02-14 13:30:00,197.62,198.0,197.28,198.0,36212.0,195.5724,195.9484,195.2359,195.9484,36212.0
2025-02-14 14:00:00,197.96,198.04,197.41,197.41,24408.0,195.9088,195.988,195.3645,195.3645,24408.0
2025-02-14 14:30:00,197.43,198.0,197.31,197.94,36722.0,195.3843,195.9484,195.2656,195.889,36722.0
2025-02-14 15:00:00,197.95,198.23,196.78,197.27,103685.0,195.8989,196.176,194.7411,195.226,103685.0
2025-02-14 15:30:00,197.36,198.24,197.0,197.58,237124.0,195.3151,196.1859,194.9588,195.5328,237124.0
2025-02-18 09:30:00,200.0,200.0,197.84,197.91,121875.0,197.9277,197.9277,195.7901,195.8594,121875.0
2025-02-18 10:00:00,197.97,198.01,197.0,197.87,71153.0,195.9187,195.9583,194.9588,195.8198,71153.0
2025-02-18 10:30:00,197.69,197.96,197.32,197.74,39291.0,195.6416,195.9088,195.2755,195.6911,39291.0
2025-02-18 11:00:00,197.75,197.92,197.14,197.31,31306.0,195.701,195.8693,195.0973,195.2656,31306.0
2025-02-18 11:30:00,197.4,197.53,196.68,196.68,30736.0,195.3546,195.4833,194.6421,194.6421,30736.0
2025-02-18 12:00:00,196.72,196.79,195.91,195.96,30511.0,194.6817,194.751,193.8801,193.9296,30511.0
2025-02-18 12:30:00,195.94,196.09,195.76,195.79,32325.0,193.9098,194.0582,193.7316,193.7613,32325.0
2025-02-18 13:00:00,195.86,196.39,195.79,196.03,55065.0,193.8306,194.3551,193.7613,193.9988,55065.0
2025-02-18 13:30:00,196.07,196.84,196.07,196.35,55556.0,194.0384,194.8004,194.0384,194.3155,55556.0
2025-02-18 14:00:00,196.45,196.61,196.0,196.11,39846.0,194.4145,194.5728,193.9691,194.078,39846.0
2025-02-18 14:30:00,196.12,196.4,196.01,196.11,52129.0,194.0879,194.365,193.979,194.078,52129.0
2025-02-18 15:00:00,196.11,196.25,195.0,195.31,48295.0,194.078,194.2166,192.9795,193.2863,48295.0
2025-02-18 15:30:00,195.31,195.74,194.77,195.7,214462.0,193.2863,193.7118,192.7519,193.6723,214462.0
2025-02-19 09:30:00,196.56,198.74,196.02,198.47,55486.0,194.5233,196.6808,193.9889,196.4136,55486.0
2025-02-19 10:00:00,198.53,200.04,198.47,199.2,49077.0,196.4729,197.9673,196.4136,197.136,49077.0
2025-02-19 10:30:00,199.17,199.45,197.39,197.4,28717.0,197.1063,197.3834,195.3447,195.3546,28717.0
2025-02-19 11:00:00,197.68,198.13,197.27,197.66,54133.0,195.6317,196.0771,195.226,195.6119,54133.0
2025-02-19 11:30:00,197.34,197.69,197.25,197.43,20841.0,195.2953,195.6416,195.2062,195.3843,20841.0
2025-02-19 12:00:00,197.43,197.43,196.14,196.24,23594.0,195.3843,195.3843,194.1077,194.2067,23594.0
2025-02-19 12:30:00,196.36,196.44,195.97,196.17,26132.0,194.3254,194.4046,193.9395,194.1374,26132.0
2025-02-19 13:00:00,195.96,196.44,195.96,196.02,33571.0,193.9296,194.4046,193.9296,193.9889,33571.0
2025-02-19 13:30:00,196.18,196.68,195.95,196.11,33373.0,194.1473,194.6421,193.9197,194.078,33373.0
2025-02-19 14:00:00,196.11,196.81,195.84,196.74,26730.0,194.078,194.7708,193.8108,194.7015,26730.0
2025-02-19 14:30:00,196.77,196.82,194.31,195.95,76552.0,194.7312,194.7807,192.2967,193.9197,76552.0
2025-02-19 15:00:00,195.96,195.98,194.25,195.25,92047.0,193.9296,193.9494,192.2373,193.2269,92047.0
2025-02-19 15:30:00,195.31,195.75,194.34,194.58,232383.0,193.2863,193.7217,192.3263,192.5639,232383.0
2025-02-20 09:30:00,193.22,195.56,193.2,194.7,46272.0,191.218,193.5337,191.1982,192.6826,46272.0
2025-02-20 10:00:00,194.78,195.13,194.1,194.3,52646.0,192.7618,193.1082,192.0888,192.2868,52646.0
2025-02-20 10:30:00,194.27,194.55,193.77,194.5,72623.0,192.2571,192.5342,191.7623,192.4847,72623.0
2025-02-20 11:00:00,194.5,194.51,193.58,194.18,43694.0,192.4847,192.4946,191.5742,192.168,43694.0
2025-02-20 11:30:00,194.07,194.08,193.09,193.17,34623.0,192.0591,192.069,191.0893,191.1685,34623.0
2025-02-20 12:00:00,193.09,193.72,193.09,193.66,43885.0,191.0893,191.7128,191.0893,191.6534,43885.0
2025-02-20 12:30:00,193.64,194.13,193.47,194.05,31799.0,191.6336,192.1185,191.4654,192.0394,31799.0
2025-02-20 13:00:00,194.05,194.4,193.94,194.23,31133.0,192.0394,192.3857,191.9305,192.2175,31133.0
2025-02-20 13:30:00,194.16,194.96,194.13,194.89,35812.0,192.1482,192.9399,192.1185,192.8706,35812.0
2025-02-20 14:00:00,194.97,196.16,194.91,195.82,56061.0,192.9498,194.1275,192.8904,193.791,56061.0
2025-02-20 14:30:00,195.95,197.17,195.94,197.06,54131.0,193.9197,195.127,193.9098,195.0182,54131.0
2025-02-20 15:00:00,197.06,197.3,196.61,196.9,97622.0,195.0182,195.2557,194.5728,194.8598,97622.0
2025-02-20 15:30:00,196.79,197.75,196.77,197.17,206191.0,194.751,195.701,194.7312,195.127,206191.0
2025-02-21 09:30:00,196.91,199.42,196.8,197.59,67769.0,194.8697,197.3537,194.7609,195.5427,67769.0
2025-02-21 10:00:00,197.43,197.66,196.71,197.57,22946.0,195.3843,195.6119,194.6718,195.5229,22946.0
2025-02-21 10:30:00,197.67,198.55,197.51,198.19,46715.0,195.6218,196.4927,195.4635,196.1365,46715.0
2025-02-21 11:00:00,198.19,199.34,198.13,198.96,27390.0,196.1365,197.2745,196.0771,196.8985,27390.0
2025-02-21 11:30:00,198.81,199.06,198.31,199.06,38352.0,196.75,196.9974,196.2552,196.9974,38352.0
2025-02-21 12:00:00,199.06,199.18,198.47,198.83,28491.0,196.9974,197.1162,196.4136,196.7698,28491.0
2025-02-21 12:30:00,198.73,199.22,198.62,198.66,33207.0,196.6709,197.1558,196.562,196.6016,33207.0
2025-02-21 13:00:00,198.63,199.32,198.48,198.59,43159.0,196.5719,197.2547,196.4235,196.5323,43159.0
2025-02-21 13:30:00,198.59,198.6,197.95,198.16,23790.0,196.5323,196.5422,195.8989,196.1068,23790.0
2025-02-21 14:00:00,198.16,198.57,198.02,198.31,62649.0,196.1068,196.5125,195.9682,196.2552,62649.0
2025-02-21 14:30:00,198.34,199.35,198.28,199.34,57244.0,196.2849,197.2844,196.2255,197.2745,57244.0
2025-02-21 15:00:00,199.25,200.18,199.06,200.03,95699.0,197.1855,198.1058,196.9974,197.9574,95699.0
2025-02-21 15:30:00,200.04,200.08,198.93,199.1,267234.0,197.9673,198.0069,196.8688,197.037,267234.0
2025-02-24 09:30:00,200.32,201.4,199.66,199.94,58347.0,198.2444,199.3132,197.5912,197.8683,58347.0
2025-02-24 10:00:00,199.96,201.82,199.67,200.54,63811.0,197.8881,199.7288,197.6011,198.4621,63811.0
2025-02-24 10:30:00,200.73,201.33,200.03,200.19,24856.0,198.6501,199.2439,197.9574,198.1157,24856.0
2025-02-24 11:00:00,200.2,200.68,199.66,200.68,32552.0,198.1256,198.6007,197.5912,198.6007,32552.0
2025-02-24 11:30:00,200.69,201.0,200.05,200.31,48418.0,198.6106,198.9173,197.9772,198.2345,48418.0
2025-02-24 12:00:00,200.31,200.83,200.18,200.53,57463.0,198.2345,198.7491,198.1058,198.4522,57463.0
2025-02-24 12:30:00,200.53,200.92,200.06,200.06,49290.0,198.4522,198.8382,197.9871,197.9871,49290.0
2025-02-24 13:00:00,199.96,200.08,199.6,199.86,36304.0,197.8881,198.0069,197.5318,197.7892,36304.0
2025-02-24 13:30:00,199.86,200.06,199.6,199.69,30945.0,197.7892,197.9871,197.5318,197.6209,30945.0
2025-02-24 14:00:00,199.68,199.94,199.6,199.85,27069.0,197.611,197.8683,197.5318,197.7793,27069.0
2025-02-24 14:30:00,199.85,200.26,199.74,199.96,36606.0,197.7793,198.185,197.6704,197.8881,36606.0
2025-02-24 15:00:00,199.94,200.26,199.57,200.07,70212.0,197.8683,198.185,197.5022,197.997,70212.0
2025-02-24 15:30:00,200.07,200.43,199.73,199.85,162842.0,197.997,198.3532,197.6605,197.7793,162842.0
2025-02-25 09:30:00,199.94,202.93,199.66,202.3,50862.0,197.8683,200.8273,197.5912,200.2039,50862.0
2025-02-25 10:00:00,201.92,202.99,201.71,202.15,49206.0,199.8278,200.8867,199.62,200.0554,49206.0
2025-02-25 10:30:00,202.19,203.16,202.12,202.98,28675.0,200.095,201.055,200.0257,200.8768,28675.0
2025-02-25 11:00:00,202.78,203.89,202.61,203.31,36498.0,200.6789,201.7774,200.5107,201.2034,36498.0
2025-02-25 11:30:00,203.26,203.84,203.02,203.58,36322.0,201.1539,201.7279,200.9164,201.4706,36322.0
2025-02-25 12:00:00,203.67,203.85,203.06,203.52,39279.0,201.5597,201.7378,200.956,201.4112,39279.0
2025-02-25 12:30:00,203.44,203.6,202.86,203.18,42775.0,201.3321,201.4904,200.7581,201.0748,42775.0
2025-02-25 13:00:00,203.19,203.43,202.64,202.74,35087.0,201.0846,201.3222,200.5403,200.6393,35087.0
2025-02-25 13:30:00,202.74,203.21,202.73,202.89,28413.0,200.6393,201.1044,200.6294,200.7878,28413.0
2025-02-25 14:00:00,202.89,203.29,202.8,203.13,53132.0,200.7878,201.1836,200.6987,201.0253,53132.0
2025-02-25 14:30:00,203.14,204.13,203.02,204.13,36379.0,201.0352,202.0149,200.9164,202.0149,36379.0
2025-02-25 15:00:00,204.02,204.47,203.51,204.31,75591.0,201.906,202.3514,201.4013,202.193,75591.0
2025-02-25 15:30:00,204.35,204.48,202.91,203.98,268094.0,202.2326,202.3613,200.8076,201.8665,268094.0
2025-02-26 09:30:00,202.19,203.6,201.47,202.86,65457.0,200.095,201.4904,199.3825,200.7581,65457.0
2025-02-26 10:00:00,202.82,202.91,201.98,202.51,71543.0,200.7185,200.8076,199.8872,200.4117,71543.0
2025-02-26 10:30:00,202.61,203.67,202.24,203.33,33868.0,200.5107,201.5597,200.1445,201.2232,33868.0
2025-02-26 11:00:00,203.5,203.5,202.79,202.97,20942.0,201.3914,201.3914,200.6888,200.8669,20942.0
2025-02-26 11:30:00,202.95,203.3,202.43,203.29,28229.0,200.8471,201.1935,200.3325,201.1836,28229.0
2025-02-26 12:00:00,203.33,203.72,203.28,203.58,23547.0,201.2232,201.6092,201.1737,201.4706,23547.0
2025-02-26 12:30:00,203.58,203.66,202.19,202.29,41334.0,201.4706,201.5498,200.095,200.194,41334.0
2025-02-26 13:00:00,202.29,202.63,201.99,202.06,45961.0,200.194,200.5305,199.8971,199.9664,45961.0
2025-02-26 13:30:00,202.11,202.5,201.79,202.22,37861.0,200.0158,200.4018,199.6992,200.1247,37861.0
2025-02-26 14:00:00,202.14,202.95,202.12,202.89,25099.0,200.0455,200.8471,200.0257,200.7878,25099.0
2025-02-26 14:30:00,202.9,203.41,202.83,202.83,32791.0,200.7977,201.3024,200.7284,200.7284,32791.0
2025-02-26 15:00:00,202.89,202.99,202.38,202.43,32434.0,200.7878,200.8867,200.283,200.3325,32434.0
2025-02-26 15:30:00,202.42,202.65,201.96,202.39,135323.0,200.3226,200.5502,199.8674,200.2929,135323.0
2025-02-27 09:30:00,202.58,204.72,202.35,203.67,21377.0,200.481,202.5988,200.2534,201.5597,21377.0
2025-02-27 10:00:00,203.46,204.8,203.13,204.47,22194.0,201.3519,202.678,201.0253,202.3514,22194.0
2025-02-27 10:30:00,204.54,204.6,203.56,204.19,34480.0,202.4207,202.48,201.4508,202.0743,34480.0
2025-02-27 11:00:00,204.23,204.65,203.66,204.49,34278.0,202.1139,202.5295,201.5498,202.3712,34278.0
2025-02-27 11:30:00,204.49,204.8,203.76,203.8,25302.0,202.3712,202.678,201.6487,201.6883,25302.0
2025-02-27 12:00:00,203.84,204.66,203.64,204.65,17967.0,201.7279,202.5394,201.53,202.5295,17967.0
2025-02-27 12:30:00,204.71,205.11,204.51,204.72,16935.0,202.5889,202.9848,202.391,202.5988,16935.0
2025-02-27 13:00:00,204.71,205.35,204.71,204.87,24975.0,202.5889,203.2223,202.5889,202.7472,24975.0
2025-02-27 13:30:00,204.87,205.06,204.54,204.75,20829.0,202.7472,202.9353,202.4207,202.6285,20829.0
2025-02-27 14:00:00,204.75,205.12,203.52,204.73,99995.0,202.6285,202.9947,201.4112,202.6087,99995.0
2025-02-27 14:30:00,204.68,205.3,204.55,205.0,32857.0,202.5592,203.1728,202.4306,202.8759,32857.0
2025-02-27 15:00:00,204.91,205.11,204.29,204.49,41293.0,202.7868,202.9848,202.1733,202.3712,41293.0
2025-02-27 15:30:00,204.6,205.54,204.6,204.95,188234.0,202.48,203.4103,202.48,202.8264,188234.0
2025-02-28 09:30:00,205.91,207.2,205.59,206.65,45971.0,203.7765,205.0531,203.4598,204.5088,45971.0
2025-02-28 10:00:00,206.76,206.91,205.48,205.95,20796.0,204.6177,204.7661,203.3509,203.8161,20796.0
2025-02-28 10:30:00,205.67,206.0,205.4,205.71,15228.0,203.539,203.8655,203.2718,203.5785,15228.0
2025-02-28 11:00:00,205.53,205.71,204.78,204.9,25239.0,203.4004,203.5785,202.6582,202.7769,25239.0
2025-02-28 11:30:00,204.77,205.15,204.66,204.87,19695.0,202.6483,203.0243,202.5394,202.7472,19695.0
2025-02-28 12:00:00,205.0,205.0,204.19,204.37,33739.0,202.8759,202.8759,202.0743,202.2524,33739.0
2025-02-28 12:30:00,204.5,204.63,203.96,203.96,26226.0,202.3811,202.5097,201.8467,201.8467,26226.0
2025-02-28 13:00:00,204.06,204.32,203.51,203.99,29197.0,201.9456,202.2029,201.4013,201.8764,29197.0
2025-02-28 13:30:00,203.99,205.13,203.98,204.6,60212.0,201.8764,203.0045,201.8665,202.48,60212.0
2025-02-28 14:00:00,204.5,205.07,204.32,204.83,52384.0,202.3811,202.9452,202.2029,202.7077,52384.0
2025-02-28 14:30:00,204.88,205.95,204.75,205.94,26514.0,202.7571,203.8161,202.6285,203.8062,26514.0
2025-02-28 15:00:00,205.94,206.13,205.62,205.89,31329.0,203.8062,203.9942,203.4895,203.7567,31329.0
2025-02-28 15:30:00,205.9,206.35,205.03,206.16,121357.0,203.7666,204.2119,202.9056,204.0239,121357.0
2025-03-03 09:30:00,207.6,209.45,206.15,206.83,74697.0,205.449,207.2798,204.014,204.6869,74697.0
2025-03-03 10:00:00,206.59,206.74,205.28,205.98,26100.0,204.4494,204.5979,203.153,203.8457,26100.0
2025-03-03 10:30:00,205.98,207.6,205.65,206.81,32115.0,203.8457,205.449,203.5192,204.6671,32115.0
2025-03-03 11:00:00,206.95,207.21,206.44,207.01,27256.0,204.8057,205.063,204.301,204.8651,27256.0
2025-03-03 11:30:00,207.0,207.54,206.72,207.54,27418.0,204.8552,205.3896,204.5781,205.3896,27418.0
2025-03-03 12:00:00,207.59,209.27,207.41,208.93,56122.0,205.4391,207.1017,205.2609,206.7652,56122.0
2025-03-03 12:30:00,208.96,209.14,208.66,208.96,47689.0,206.7949,206.973,206.498,206.7949,47689.0
2025-03-03 13:00:00,208.93,208.96,207.81,208.0,37440.0,206.7652,206.7949,205.6568,205.8448,37440.0
2025-03-03 13:30:00,208.06,208.47,207.55,207.71,37866.0,205.9042,206.3099,205.3995,205.5578,37866.0
2025-03-03 14:00:00,207.77,207.85,207.12,207.19,27354.0,205.6172,205.6964,204.9739,205.0432,27354.0
2025-03-03 14:30:00,207.27,208.29,207.27,207.94,31083.0,205.1224,206.1318,205.1224,205.7854,31083.0
2025-03-03 15:00:00,207.9,207.9,207.04,207.22,38249.0,205.7458,205.7458,204.8948,205.0729,38249.0
2025-03-03 15:30:00,207.19,207.88,206.49,207.82,166780.0,205.0432,205.7261,204.3505,205.6667,166780.0
2025-03-04 09:30:00,207.34,210.86,206.76,210.02,103561.0,205.1916,208.6752,204.6177,207.8439,103561.0
2025-03-04 10:00:00,210.04,212.5,209.83,211.96,129232.0,207.8637,210.2982,207.6558,209.7638,129232.0
2025-03-04 10:30:00,211.94,212.31,208.21,209.66,60073.0,209.744,210.1102,206.0526,207.4876,60073.0
2025-03-04 11:00:00,209.43,210.18,208.36,209.5,67794.0,207.26,208.0022,206.2011,207.3293,67794.0
2025-03-04 11:30:00,209.64,209.64,208.41,209.25,24602.0,207.4678,207.4678,206.2506,207.0819,24602.0
2025-03-04 12:00:00,209.13,210.1,208.77,209.78,85919.0,206.9631,207.9231,206.6068,207.6064,85919.0
2025-03-04 12:30:00,209.78,210.19,209.07,209.17,57724.0,207.6064,208.0121,206.9037,207.0027,57724.0
2025-03-04 13:00:00,209.16,209.97,209.11,209.97,33550.0,206.9928,207.7944,206.9433,207.7944,33550.0
2025-03-04 13:30:00,209.97,210.05,209.55,209.7,37337.0,207.7944,207.8736,207.3788,207.5272,37337.0
2025-03-04 14:00:00,209.7,210.68,209.28,210.23,62884.0,207.5272,208.497,207.1115,208.0517,62884.0
2025-03-04 14:30:00,210.22,211.19,209.92,211.19,33964.0,208.0418,209.0018,207.7449,209.0018,33964.0
2025-03-04 15:00:00,211.06,211.06,209.86,210.12,31062.0,208.8731,208.8731,207.6855,207.9428,31062.0
2025-03-04 15:30:00,210.06,210.06,206.46,207.13,305662.0,207.8835,207.8835,204.3208,204.9838,305662.0
2025-03-05 09:30:00,206.11,208.31,205.79,207.33,61517.0,203.9744,206.1516,203.6577,205.1818,61517.0
2025-03-05 10:00:00,207.49,208.01,205.75,206.08,54672.0,205.3401,205.8547,203.6181,203.9447,54672.0
2025-03-05 10:30:00,205.93,206.71,205.84,206.26,30791.0,203.7963,204.5682,203.7072,204.1228,30791.0
2025-03-05 11:00:00,206.26,207.28,205.86,207.17,31516.0,204.1228,205.1323,203.727,205.0234,31516.0
2025-03-05 11:30:00,207.28,208.59,206.96,208.44,34014.0,205.1323,206.4287,204.8156,206.2803,34014.0
2025-03-05 12:00:00,208.58,209.96,208.21,209.88,20180.0,206.4188,207.7845,206.0526,207.7053,20180.0
2025-03-05 12:30:00,209.96,210.13,209.32,209.85,29554.0,207.7845,207.9527,207.1511,207.6756,29554.0
2025-03-05 13:00:00,209.99,210.23,209.44,209.78,35162.0,207.8142,208.0517,207.2699,207.6064,35162.0
2025-03-05 13:30:00,209.78,210.3,209.15,210.3,22779.0,207.6064,208.121,206.9829,208.121,22779.0
2025-03-05 14:00:00,210.27,211.1,210.26,210.7,40254.0,208.0913,208.9127,208.0814,208.5168,40254.0
2025-03-05 14:30:00,210.58,211.11,210.25,210.78,32665.0,208.3981,208.9226,208.0715,208.596,32665.0
2025-03-05 15:00:00,210.82,211.49,210.68,211.38,42865.0,208.6356,209.2986,208.497,209.1898,42865.0
2025-03-05 15:30:00,211.38,211.38,210.25,210.63,198759.0,209.1898,209.1898,208.0715,208.4476,198759.0
2025-03-06 09:30:00,211.48,211.75,209.01,209.57,89116.0,209.2888,209.556,206.8443,207.3985,89116.0
2025-03-06 10:00:00,209.56,209.9,208.58,209.42,44158.0,207.3886,207.7251,206.4188,207.2501,44158.0
2025-03-06 10:30:00,209.42,210.45,208.9,210.34,36891.0,207.2501,208.2694,206.7355,208.1606,36891.0
2025-03-06 11:00:00,210.37,210.5,209.5,210.12,49661.0,208.1903,208.3189,207.3293,207.9428,49661.0
2025-03-06 11:30:00,210.11,210.31,209.27,209.59,37934.0,207.9329,208.1309,207.1017,207.4183,37934.0
2025-03-06 12:00:00,209.55,209.66,208.92,209.5,45571.0,207.3788,207.4876,206.7553,207.3293,45571.0
2025-03-06 12:30:00,209.5,210.5,208.91,210.39,36331.0,207.3293,208.3189,206.7454,208.21,36331.0
2025-03-06 13:00:00,210.4,211.54,210.26,211.01,31640.0,208.2199,209.3481,208.0814,208.8236,31640.0
2025-03-06 13:30:00,211.2,211.2,210.36,210.62,28381.0,209.0117,209.0117,208.1804,208.4377,28381.0
2025-03-06 14:00:00,210.62,211.39,210.51,211.31,33312.0,208.4377,209.1997,208.3288,209.1205,33312.0
2025-03-06 14:30:00,211.39,212.85,211.39,211.88,33789.0,209.1997,210.6446,209.1997,209.6846,33789.0
2025-03-06 15:00:00,211.76,213.29,211.75,213.21,69880.0,209.5659,211.08,209.556,211.0008,69880.0
2025-03-06 15:30:00,213.21,213.98,212.74,213.89,187029.0,211.0008,211.7628,210.5357,211.6738,187029.0
2025-03-07 09:30:00,211.79,214.57,211.79,214.49,40987.0,209.5955,212.3467,209.5955,212.2676,40987.0
2025-03-07 10:00:00,214.5,216.53,214.16,216.28,54522.0,212.2775,214.2864,211.941,214.039,54522.0
2025-03-07 10:30:00,216.34,217.99,216.05,217.18,50831.0,214.0984,215.7313,213.8114,214.9297,50831.0
2025-03-07 11:00:00,217.0,218.85,216.92,218.74,68226.0,214.7516,216.5824,214.6724,216.4735,68226.0
2025-03-07 11:30:00,218.89,220.64,218.77,220.32,81959.0,216.622,218.3538,216.5032,218.0372,81959.0
2025-03-07 12:00:00,220.28,220.41,219.24,220.01,66191.0,217.9976,218.1262,216.9683,217.7304,66191.0
2025-03-07 12:30:00,219.95,220.79,219.75,220.49,74414.0,217.671,218.5023,217.4731,218.2054,74414.0
2025-03-07 13:00:00,220.52,220.93,220.26,220.32,26683.0,218.2351,218.6408,217.9778,218.0372,26683.0
2025-03-07 13:30:00,220.42,220.86,220.02,220.65,24721.0,218.1361,218.5716,217.7403,218.3637,24721.0
2025-03-07 14:00:00,220.65,221.01,220.51,220.54,25198.0,218.3637,218.72,218.2252,218.2549,25198.0
2025-03-07 14:30:00,220.55,221.22,220.02,220.27,65090.0,218.2648,218.9278,217.7403,217.9877,65090.0
2025-03-07 15:00:00,220.27,221.1,220.0,220.84,51823.0,217.9877,218.8091,217.7205,218.5518,51823.0
2025-03-07 15:30:00,220.94,221.16,219.62,220.2,280727.0,218.6507,218.8685,217.3444,217.9184,280727.0
2025-03-10 09:30:00,218.96,222.5,218.55,222.3,66994.0,217.8849,221.4075,217.4769,221.2085,66994.0
2025-03-10 10:00:00,222.28,225.29,222.15,225.14,72756.0,221.1886,224.1838,221.0592,224.0345,72756.0
2025-03-10 10:30:00,225.12,226.94,224.18,226.92,75691.0,224.0146,225.8257,223.0792,225.8058,75691.0
2025-03-10 11:00:00,227.06,227.37,225.03,225.33,64490.0,225.9451,226.2536,223.9251,224.2236,64490.0
2025-03-10 11:30:00,225.19,225.29,222.01,222.32,83907.0,224.0843,224.1838,220.9199,221.2284,83907.0
2025-03-10 12:00:00,222.21,222.36,221.02,221.65,50117.0,221.1189,221.2682,219.9348,220.5617,50117.0
2025-03-10 12:30:00,221.66,222.31,220.93,221.69,61161.0,220.5716,221.2184,219.8452,220.6015,61161.0
2025-03-10 13:00:00,221.77,221.82,220.4,220.42,42243.0,220.6811,220.7308,219.3178,219.3377,42243.0
2025-03-10 13:30:00,220.41,220.92,219.84,220.56,31762.0,219.3277,219.8352,218.7605,219.477,31762.0
2025-03-10 14:00:00,220.59,220.75,219.77,219.89,54168.0,219.5069,219.6661,218.6909,218.8103,54168.0
2025-03-10 14:30:00,219.89,219.89,218.52,218.72,46799.0,218.8103,218.8103,217.447,217.646,46799.0
2025-03-10 15:00:00,218.72,219.21,217.72,218.5,56548.0,217.646,218.1336,216.651,217.4271,56548.0
2025-03-10 15:30:00,218.41,218.89,217.45,217.89,173689.0,217.3376,217.8152,216.3823,216.8201,173689.0
2025-03-11 09:30:00,216.42,218.66,214.37,214.49,53507.0,215.3573,217.5863,213.3174,213.4368,53507.0
2025-03-11 10:00:00,214.14,216.01,213.95,215.28,30269.0,213.0885,214.9494,212.8995,214.2229,30269.0
2025-03-11 10:30:00,215.43,215.43,212.51,212.7,42833.0,214.3722,214.3722,211.4665,211.6556,42833.0
2025-03-11 11:00:00,212.7,214.34,212.35,213.32,28531.0,211.6556,213.2876,211.3073,212.2726,28531.0
2025-03-11 11:30:00,213.31,214.09,212.83,212.99,22375.0,212.2626,213.0388,211.785,211.9442,22375.0
2025-03-11 12:00:00,213.12,213.2,211.93,212.51,21319.0,212.0735,212.1531,210.8894,211.4665,21319.0
2025-03-11 12:30:00,212.5,212.74,211.84,212.0,21235.0,211.4566,211.6954,210.7998,210.959,21235.0
2025-03-11 13:00:00,212.01,212.51,211.78,212.49,15574.0,210.969,211.4665,210.7401,211.4466,15574.0
2025-03-11 13:30:00,212.62,212.67,212.01,212.12,15467.0,211.576,211.6258,210.969,211.0785,15467.0
2025-03-11 14:00:00,212.25,212.9,212.08,212.9,19428.0,211.2078,211.8546,211.0386,211.8546,19428.0
2025-03-11 14:30:00,212.9,214.48,212.03,214.0,58435.0,211.8546,213.4269,210.9889,212.9492,58435.0
2025-03-11 15:00:00,214.05,214.32,213.32,213.53,75524.0,212.999,213.2676,212.2726,212.4815,75524.0
2025-03-11 15:30:00,213.45,214.08,212.24,212.38,186287.0,212.4019,213.0288,211.1979,211.3372,186287.0
2025-03-12 09:30:00,211.16,211.16,204.8,208.16,45088.0,210.1232,210.1232,203.7944,207.1379,45088.0
2025-03-12 10:00:00,208.13,208.79,207.42,207.58,25973.0,207.108,207.7648,206.4015,206.5607,25973.0
2025-03-12 10:30:00,207.57,208.14,207.23,207.81,43158.0,206.5508,207.118,206.2125,206.7896,43158.0
2025-03-12 11:00:00,208.0,208.29,207.59,207.96,28996.0,206.9787,207.2673,206.5707,206.9389,28996.0
2025-03-12 11:30:00,208.06,208.83,208.04,208.75,16576.0,207.0384,207.8046,207.0185,207.725,16576.0
2025-03-12 12:00:00,208.74,209.06,208.46,208.68,40460.0,207.715,208.0335,207.4364,207.6553,40460.0
2025-03-12 12:30:00,208.7,209.18,208.12,208.14,25134.0,207.6752,208.1529,207.0981,207.118,25134.0
2025-03-12 13:00:00,208.19,208.81,208.13,208.81,40087.0,207.1677,207.7847,207.108,207.7847,40087.0
2025-03-12 13:30:00,208.83,209.05,208.15,208.2,23662.0,207.8046,208.0235,207.1279,207.1777,23662.0
2025-03-12 14:00:00,208.29,208.96,208.21,208.86,16463.0,207.2673,207.934,207.1877,207.8345,16463.0
2025-03-12 14:30:00,208.83,209.79,208.82,209.5,24207.0,207.8046,208.7599,207.7947,208.4713,24207.0
2025-03-12 15:00:00,209.42,209.89,209.19,209.73,32586.0,208.3917,208.8594,208.1628,208.7002,32586.0
2025-03-12 15:30:00,209.73,209.87,208.92,208.95,96893.0,208.7002,208.8395,207.8942,207.924,96893.0
2025-03-13 09:30:00,208.51,211.82,207.71,211.75,58564.0,207.4862,210.7799,206.6901,210.7103,58564.0
2025-03-13 10:00:00,211.58,212.56,211.0,212.0,80814.0,210.5411,211.5163,209.964,210.959,80814.0
2025-03-13 10:30:00,211.84,212.0,210.76,211.05,47208.0,210.7998,210.959,209.7251,210.0137,47208.0
2025-03-13 11:00:00,211.09,211.33,210.52,211.31,35340.0,210.0535,210.2923,209.4863,210.2724,35340.0
2025-03-13 11:30:00,211.25,211.66,210.99,211.31,41225.0,210.2127,210.6207,209.954,210.2724,41225.0
2025-03-13 12:00:00,211.03,211.91,210.72,210.77,37582.0,209.9938,210.8695,209.6853,209.7351,37582.0
2025-03-13 12:30:00,210.84,211.29,210.44,211.28,30181.0,209.8047,210.2525,209.4067,210.2426,30181.0
2025-03-13 13:00:00,211.3,211.68,211.02,211.02,39050.0,210.2625,210.6406,209.9839,209.9839,39050.0
2025-03-13 13:30:00,211.04,211.05,210.13,210.21,15518.0,210.0038,210.0137,209.0982,209.1778,15518.0
2025-03-13 14:00:00,210.36,211.43,210.35,211.07,22009.0,209.3271,210.3918,209.3171,210.0336,22009.0
2025-03-13 14:30:00,211.07,211.47,210.99,211.21,26807.0,210.0336,210.4316,209.954,210.1729,26807.0
2025-03-13 15:00:00,211.17,211.7,210.88,211.19,40550.0,210.1331,210.6605,209.8445,210.153,40550.0
2025-03-13 15:30:00,211.19,212.2,210.79,211.18,197240.0,210.153,211.1581,209.755,210.1431,197240.0
2025-03-14 09:30:00,210.83,212.56,209.1,212.28,56327.0,209.7948,211.5163,208.0733,211.2377,56327.0
2025-03-14 10:00:00,212.02,212.76,211.27,212.71,32958.0,210.9789,211.7153,210.2326,211.6656,32958.0
2025-03-14 10:30:00,212.65,213.64,212.45,212.91,36739.0,211.6058,212.591,211.4068,211.8646,36739.0
2025-03-14 11:00:00,212.94,212.96,211.94,211.94,12987.0,211.8944,211.9143,210.8993,210.8993,12987.0
2025-03-14 11:30:00,212.27,212.5,211.61,212.08,22175.0,211.2277,211.4566,210.571,211.0386,22175.0
2025-03-14 12:00:00,212.22,212.4,211.57,211.61,20657.0,211.178,211.3571,210.5312,210.571,20657.0
2025-03-14 12:30:00,211.62,212.06,211.62,211.8,10706.0,210.5809,211.0187,210.5809,210.76,10706.0
2025-03-14 13:00:00,211.85,212.23,211.76,211.76,10782.0,210.8098,211.1879,210.7202,210.7202,10782.0
2025-03-14 13:30:00,211.89,212.0,211.59,211.62,10125.0,210.8496,210.959,210.5511,210.5809,10125.0
2025-03-14 14:00:00,211.56,212.22,211.56,211.64,13684.0,210.5212,211.178,210.5212,210.6008,13684.0
2025-03-14 14:30:00,211.83,212.51,211.78,211.92,23157.0,210.7899,211.4665,210.7401,210.8794,23157.0
2025-03-14 15:00:00,211.86,212.3,211.83,211.93,20232.0,210.8197,211.2576,210.7899,210.8894,20232.0
2025-03-14 15:30:00,211.91,211.92,211.05,211.06,115213.0,210.8695,210.8794,210.0137,210.0237,115213.0
2025-03-17 09:30:00,210.71,213.82,210.38,212.87,40496.0,209.6754,212.7701,209.347,211.8248,40496.0
2025-03-17 10:00:00,212.81,214.26,212.62,214.26,22292.0,211.7651,213.2079,211.576,213.2079,22292.0
2025-03-17 10:30:00,214.13,214.41,213.74,214.0,21861.0,213.0786,213.3572,212.6905,212.9492,21861.0
2025-03-17 11:00:00,214.11,214.28,213.38,213.8,18380.0,213.0587,213.2278,212.3323,212.7502,18380.0
2025-03-17 11:30:00,213.61,213.61,212.85,213.17,21604.0,212.5611,212.5611,211.8049,212.1233,21604.0
2025-03-17 12:00:00,213.3,213.55,212.97,213.41,22214.0,212.2527,212.5014,211.9243,212.3621,22214.0
2025-03-17 12:30:00,213.22,213.52,212.84,213.52,31709.0,212.1731,212.4716,211.7949,212.4716,31709.0
2025-03-17 13:00:00,213.52,213.64,213.01,213.12,25205.0,212.4716,212.591,211.9641,212.0735,25205.0
2025-03-17 13:30:00,213.17,213.5,213.01,213.4,42985.0,212.1233,212.4517,211.9641,212.3522,42985.0
2025-03-17 14:00:00,213.55,214.37,213.46,213.63,52488.0,212.5014,213.3174,212.4119,212.581,52488.0
2025-03-17 14:30:00,213.48,213.8,213.21,213.53,24190.0,212.4318,212.7502,212.1631,212.4815,24190.0
2025-03-17 15:00:00,213.45,213.75,212.81,213.69,40730.0,212.4019,212.7004,211.7651,212.6407,40730.0
2025-03-17 15:30:00,213.72,213.72,212.85,212.98,127199.0,212.6706,212.6706,211.8049,211.9342,127199.0
2025-03-18 09:30:00,212.8,213.91,211.23,212.34,43895.0,211.7551,212.8597,210.1928,211.2974,43895.0
2025-03-18 10:00:00,212.35,213.06,212.01,212.41,55289.0,211.3073,212.0138,210.969,211.367,55289.0
2025-03-18 10:30:00,212.52,212.83,211.64,211.67,14108.0,211.4765,211.785,210.6008,210.6307,14108.0
2025-03-18 11:00:00,211.76,211.83,210.4,210.57,26772.0,210.7202,210.7899,209.3669,209.5361,26772.0
2025-03-18 11:30:00,210.52,211.22,210.43,210.63,20810.0,209.4863,210.1829,209.3967,209.5958,20810.0
2025-03-18 12:00:00,210.76,211.25,210.74,211.08,23294.0,209.7251,210.2127,209.7052,210.0436,23294.0
2025-03-18 12:30:00,211.06,211.1,210.47,210.47,17838.0,210.0237,210.0635,209.4366,209.4366,17838.0
2025-03-18 13:00:00,210.59,211.76,210.58,211.69,24128.0,209.556,210.7202,209.546,210.6506,24128.0
2025-03-18 13:30:00,211.68,212.62,211.66,212.53,10973.0,210.6406,211.576,210.6207,211.4864,10973.0
2025-03-18 14:00:00,212.42,212.77,211.33,211.34,30468.0,211.377,211.7253,210.2923,210.3023,30468.0
2025-03-18 14:30:00,211.55,212.37,211.48,211.82,17562.0,210.5113,211.3272,210.4416,210.7799,17562.0
2025-03-18 15:00:00,211.82,212.77,211.63,212.68,22506.0,210.7799,211.7253,210.5909,211.6357,22506.0
2025-03-18 15:30:00,212.62,212.93,212.18,212.43,82420.0,211.576,211.8845,211.1382,211.3869,82420.0
2025-03-19 09:30:00,212.74,215.73,212.71,214.97,34703.0,211.6954,214.6707,211.6656,213.9145,34703.0
2025-03-19 10:00:00,214.93,214.95,213.72,213.88,24209.0,213.8747,213.8946,212.6706,212.8298,24209.0
2025-03-19 10:30:00,213.83,213.85,212.73,212.94,10338.0,212.7801,212.8,211.6855,211.8944,10338.0
2025-03-19 11:00:00,212.97,213.37,212.75,213.13,11336.0,211.9243,212.3223,211.7054,212.0835,11336.0
2025-03-19 11:30:00,213.33,213.33,212.83,213.08,8477.0,212.2825,212.2825,211.785,212.0337,8477.0
2025-03-19 12:00:00,213.21,213.21,212.58,212.93,16162.0,212.1631,212.1631,211.5362,211.8845,16162.0
2025-03-19 12:30:00,212.93,213.28,212.37,212.53,10126.0,211.8845,212.2328,211.3272,211.4864,10126.0
2025-03-19 13:00:00,212.39,212.51,211.83,211.83,10715.0,211.3471,211.4665,210.7899,210.7899,10715.0
2025-03-19 13:30:00,211.78,211.95,211.22,211.39,21885.0,210.7401,210.9093,210.1829,210.352,21885.0
2025-03-19 14:00:00,211.22,212.08,210.97,211.25,16613.0,210.1829,211.0386,209.9341,210.2127,16613.0
2025-03-19 14:30:00,211.25,212.15,211.23,211.86,30143.0,210.2127,211.1083,210.1928,210.8197,30143.0
2025-03-19 15:00:00,211.87,212.13,211.63,211.94,35143.0,210.8297,211.0884,210.5909,210.8993,35143.0
2025-03-19 15:30:00,212.02,213.19,212.02,213.12,88987.0,210.9789,212.1432,210.9789,212.0735,88987.0
2025-03-20 09:30:00,211.9,212.01,209.59,211.45,30607.0,210.8595,210.969,208.5609,210.4117,30607.0
2025-03-20 10:00:00,211.06,212.31,210.96,212.04,17268.0,210.0237,211.2675,209.9241,210.9988,17268.0
2025-03-20 10:30:00,212.42,212.61,211.4,211.44,17993.0,211.377,211.566,210.362,210.4018,17993.0
2025-03-20 11:00:00,211.5,211.75,210.84,210.84,22879.0,210.4615,210.7103,209.8047,209.8047,22879.0
2025-03-20 11:30:00,210.98,210.99,210.37,210.73,16069.0,209.944,209.954,209.337,209.6953,16069.0
2025-03-20 12:00:00,210.75,210.9,210.2,210.21,42699.0,209.7152,209.8644,209.1679,209.1778,42699.0
2025-03-20 12:30:00,210.31,210.86,210.26,210.42,19928.0,209.2773,209.8246,209.2276,209.3868,19928.0
2025-03-20 13:00:00,210.4,210.99,210.4,210.45,13318.0,209.3669,209.954,209.3669,209.4167,13318.0
2025-03-20 13:30:00,210.45,210.48,209.84,210.06,13378.0,209.4167,209.4465,208.8096,209.0286,13378.0
2025-03-20 14:00:00,210.01,210.87,210.0,210.66,14412.0,208.9788,209.8346,208.9689,209.6256,14412.0
2025-03-20 14:30:00,210.56,210.82,210.38,210.43,16822.0,209.5261,209.7848,209.347,209.3967,16822.0
2025-03-20 15:00:00,210.55,210.97,210.25,210.25,23766.0,209.5162,209.9341,209.2176,209.2176,23766.0
2025-03-20 15:30:00,210.14,210.93,209.78,209.88,128353.0,209.1082,209.8943,208.7499,208.8495,128353.0
2025-03-21 09:30:00,210.09,210.77,208.5,209.46,160786.0,209.0584,209.7351,207.4762,208.4315,160786.0
2025-03-21 10:00:00,209.39,209.41,208.25,208.51,32565.0,208.3619,208.3818,207.2275,207.4862,32565.0
2025-03-21 10:30:00,208.51,210.15,208.42,209.95,30633.0,207.4862,209.1181,207.3966,208.9191,30633.0
2025-03-21 11:00:00,209.74,209.74,207.12,208.2,68502.0,208.7101,208.7101,206.103,207.1777,68502.0
2025-03-21 11:30:00,208.15,208.43,207.31,207.83,17010.0,207.1279,207.4066,206.2921,206.8095,17010.0
2025-03-21 12:00:00,208.07,208.07,207.35,207.83,18230.0,207.0483,207.0483,206.3319,206.8095,18230.0
2025-03-21 12:30:00,207.67,208.31,207.41,208.23,15816.0,206.6503,207.2872,206.3916,207.2076,15816.0
2025-03-21 13:00:00,208.13,208.42,207.78,208.03,11022.0,207.108,207.3966,206.7598,207.0085,11022.0
2025-03-21 13:30:00,207.92,208.67,207.72,208.17,18132.0,206.8991,207.6454,206.7001,207.1478,18132.0
2025-03-21 14:00:00,208.2,208.43,207.5,207.95,25626.0,207.1777,207.4066,206.4811,206.9289,25626.0
2025-03-21 14:30:00,207.93,208.58,207.89,208.15,14493.0,206.909,207.5558,206.8692,207.1279,14493.0
2025-03-21 15:00:00,208.05,208.11,207.37,207.85,53287.0,207.0284,207.0881,206.3518,206.8294,53287.0
2025-03-21 15:30:00,207.83,208.39,207.5,207.98,173482.0,206.8095,207.3668,206.4811,206.9588,173482.0
2025-03-24 09:30:00,209.14,210.29,208.03,208.89,55219.0,208.1131,209.2574,207.0085,207.8643,55219.0
2025-03-24 10:00:00,208.93,209.47,208.28,208.43,36256.0,207.9041,208.4415,207.2573,207.4066,36256.0
2025-03-24 10:30:00,208.26,209.4,208.07,209.4,14585.0,207.2374,208.3718,207.0483,208.3718,14585.0
2025-03-24 11:00:00,209.32,209.52,209.04,209.09,7084.0,208.2922,208.4912,208.0136,208.0633,7084.0
2025-03-24 11:30:00,209.3,209.71,209.22,209.32,14222.0,208.2723,208.6803,208.1927,208.2922,14222.0
2025-03-24 12:00:00,209.18,209.41,209.03,209.4,8755.0,208.1529,208.3818,208.0036,208.3718,8755.0
2025-03-24 12:30:00,209.27,209.57,208.89,209.07,11938.0,208.2424,208.541,207.8643,208.0434,11938.0
2025-03-24 13:00:00,209.11,209.25,208.9,209.25,10317.0,208.0832,208.2225,207.8743,208.2225,10317.0
2025-03-24 13:30:00,209.25,209.51,209.07,209.43,12123.0,208.2225,208.4813,208.0434,208.4017,12123.0
2025-03-24 14:00:00,209.41,209.48,208.93,209.08,18064.0,208.3818,208.4514,207.9041,208.0534,18064.0
2025-03-24 14:30:00,209.15,209.93,209.14,209.81,18912.0,208.123,208.8992,208.1131,208.7798,18912.0
2025-03-24 15:00:00,209.75,210.0,209.17,209.88,23866.0,208.7201,208.9689,208.1429,208.8495,23866.0
2025-03-24 15:30:00,209.88,211.07,209.87,210.69,95204.0,208.8495,210.0336,208.8395,209.6555,95204.0
2025-03-25 09:30:00,211.55,211.55,209.34,210.06,42034.0,210.5113,210.5113,208.3121,209.0286,42034.0
2025-03-25 10:00:00,209.82,211.53,209.82,211.15,24184.0,208.7897,210.4913,208.7897,210.1132,24184.0
2025-03-25 10:30:00,211.26,211.38,210.78,211.27,13202.0,210.2227,210.3421,209.745,210.2326,13202.0
2025-03-25 11:00:00,211.16,211.22,210.63,210.79,32302.0,210.1232,210.1829,209.5958,209.755,32302.0
2025-03-25 11:30:00,210.7,210.8,210.19,210.28,20759.0,209.6654,209.7649,209.1579,209.2475,20759.0
2025-03-25 12:00:00,210.34,210.8,210.15,210.37,43888.0,209.3072,209.7649,209.1181,209.337,43888.0
2025-03-25 12:30:00,210.25,210.67,210.05,210.6,70440.0,209.2176,209.6356,209.0186,209.5659,70440.0
2025-03-25 13:00:00,210.68,212.16,210.68,212.16,46351.0,209.6455,211.1183,209.6455,211.1183,46351.0
2025-03-25 13:30:00,212.1,212.35,211.58,211.89,18240.0,211.0585,211.3073,210.5411,210.8496,18240.0
2025-03-25 14:00:00,211.84,212.14,211.69,211.87,18072.0,210.7998,211.0984,210.6506,210.8297,18072.0
2025-03-25 14:30:00,211.84,212.44,211.7,212.38,20345.0,210.7998,211.3969,210.6605,211.3372,20345.0
2025-03-25 15:00:00,212.38,212.81,212.15,212.81,28734.0,211.3372,211.7651,211.1083,211.7651,28734.0
2025-03-25 15:30:00,212.79,213.12,211.35,212.56,158357.0,211.7452,212.0735,210.3122,211.5163,158357.0
2025-03-26 09:30:00,213.01,214.01,212.93,213.58,17524.0,211.9641,212.9592,211.8845,212.5313,17524.0
2025-03-26 10:00:00,213.64,213.97,213.01,213.19,16494.0,212.591,212.9194,211.9641,212.1432,16494.0
2025-03-26 10:30:00,213.44,213.84,212.45,212.72,12592.0,212.392,212.79,211.4068,211.6755,12592.0
2025-03-26 11:00:00,212.83,213.14,212.2,212.23,11655.0,211.785,212.0934,211.1581,211.1879,11655.0
2025-03-26 11:30:00,212.36,212.79,212.17,212.23,10726.0,211.3173,211.7452,211.1282,211.1879,10726.0
2025-03-26 12:00:00,212.27,212.48,211.79,212.37,21160.0,211.2277,211.4367,210.7501,211.3272,21160.0
2025-03-26 12:30:00,212.34,212.52,211.6,211.63,6795.0,211.2974,211.4765,210.561,210.5909,6795.0
2025-03-26 13:00:00,211.75,211.98,211.43,211.43,12487.0,210.7103,210.9391,210.3918,210.3918,12487.0
2025-03-26 13:30:00,211.53,211.7,210.75,211.28,11911.0,210.4913,210.6605,209.7152,210.2426,11911.0
2025-03-26 14:00:00,211.43,211.83,211.38,211.56,12017.0,210.3918,210.7899,210.3421,210.5212,12017.0
2025-03-26 14:30:00,211.54,211.71,211.31,211.66,19980.0,210.5013,210.6705,210.2724,210.6207,19980.0
2025-03-26 15:00:00,211.63,211.98,211.48,211.5,25391.0,210.5909,210.9391,210.4416,210.4615,25391.0
2025-03-26 15:30:00,211.5,212.08,211.15,211.84,149951.0,210.4615,211.0386,210.1132,210.7998,149951.0
2025-03-27 09:30:00,212.76,213.62,211.99,213.07,31068.0,211.7153,212.5711,210.9491,212.0238,31068.0
2025-03-27 10:00:00,213.21,215.03,213.21,215.03,19070.0,212.1631,213.9742,212.1631,213.9742,19070.0
2025-03-27 10:30:00,214.81,215.35,214.39,214.4,11299.0,213.7552,214.2926,213.3373,213.3473,11299.0
2025-03-27 11:00:00,214.51,214.96,214.2,214.38,41937.0,213.4567,213.9045,213.1482,213.3274,41937.0
2025-03-27 11:30:00,213.96,214.17,213.26,213.53,12016.0,212.9094,213.1184,212.2129,212.4815,12016.0
2025-03-27 12:00:00,213.64,214.37,213.64,214.32,5922.0,212.591,213.3174,212.591,213.2676,5922.0
2025-03-27 12:30:00,214.33,214.51,213.37,213.43,16451.0,213.2776,213.4567,212.3223,212.382,16451.0
2025-03-27 13:00:00,213.43,213.94,213.3,213.49,21641.0,212.382,212.8895,212.2527,212.4417,21641.0
2025-03-27 13:30:00,213.58,213.58,212.91,213.14,13995.0,212.5313,212.5313,211.8646,212.0934,13995.0
2025-03-27 14:00:00,213.07,213.51,213.02,213.11,16452.0,212.0238,212.4616,211.974,212.0636,16452.0
2025-03-27 14:30:00,213.15,213.39,212.86,212.86,17338.0,212.1034,212.3422,211.8148,211.8148,17338.0
2025-03-27 15:00:00,212.86,213.7,212.86,213.54,20973.0,211.8148,212.6507,211.8148,212.4915,20973.0
2025-03-27 15:30:00,213.62,213.82,212.55,212.67,109611.0,212.5711,212.7701,211.5063,211.6258,109611.0
2025-03-28 09:30:00,211.69,212.65,209.49,210.51,57208.0,210.6506,211.6058,208.4614,209.4764,57208.0
2025-03-28 10:00:00,210.46,211.63,209.74,209.96,30541.0,209.4266,210.5909,208.7101,208.9291,30541.0
2025-03-28 10:30:00,210.27,210.39,209.28,210.21,17099.0,209.2375,209.3569,208.2524,209.1778,17099.0
2025-03-28 11:00:00,210.04,210.19,208.99,209.28,37984.0,209.0087,209.1579,207.9638,208.2524,37984.0
2025-03-28 11:30:00,209.27,209.93,208.95,209.06,16133.0,208.2424,208.8992,207.924,208.0335,16133.0
2025-03-28 12:00:00,209.08,209.62,208.77,208.77,42631.0,208.0534,208.5907,207.7449,207.7449,42631.0
2025-03-28 12:30:00,208.73,209.13,208.13,208.4,19738.0,207.7051,208.1031,207.108,207.3767,19738.0
2025-03-28 13:00:00,208.28,208.38,207.78,207.87,15556.0,207.2573,207.3568,206.7598,206.8493,15556.0
2025-03-28 13:30:00,207.82,208.59,207.78,208.59,22935.0,206.7996,207.5658,206.7598,207.5658,22935.0
2025-03-28 14:00:00,208.59,208.97,208.22,208.33,16008.0,207.5658,207.9439,207.1976,207.3071,16008.0
2025-03-28 14:30:00,208.38,209.23,208.13,209.11,29443.0,207.3568,208.2026,207.108,208.0832,29443.0
2025-03-28 15:00:00,209.11,209.11,208.36,208.6,18375.0,208.0832,208.0832,207.3369,207.5757,18375.0
2025-03-28 15:30:00,208.52,208.79,207.32,207.72,144289.0,207.4961,207.7648,206.302,206.7001,144289.0
2025-03-31 09:30:00,208.13,210.21,207.84,210.19,45858.0,207.108,209.1778,206.8195,209.1579,45858.0
2025-03-31 10:00:00,210.35,211.35,208.9,209.47,33051.0,209.3171,210.3122,207.8743,208.4415,33051.0
2025-03-31 10:30:00,209.41,210.62,209.27,209.88,19572.0,208.3818,209.5858,208.2424,208.8495,19572.0
2025-03-31 11:00:00,210.02,210.27,209.36,209.53,14944.0,208.9888,209.2375,208.332,208.5012,14944.0
2025-03-31 11:30:00,209.47,209.5,208.69,208.84,12072.0,208.4415,208.4713,207.6653,207.8146,12072.0
2025-03-31 12:00:00,209.06,209.06,208.27,208.86,14659.0,208.0335,208.0335,207.2474,207.8345,14659.0
2025-03-31 12:30:00,208.81,208.81,208.05,208.16,18158.0,207.7847,207.7847,207.0284,207.1379,18158.0
2025-03-31 13:00:00,208.14,208.56,207.99,208.23,15521.0,207.118,207.5359,206.9687,207.2076,15521.0
2025-03-31 13:30:00,208.22,208.27,207.58,208.1,15472.0,207.1976,207.2474,206.5607,207.0782,15472.0
2025-03-31 14:00:00,208.12,209.42,207.93,209.05,26600.0,207.0981,208.3917,206.909,208.0235,26600.0
2025-03-31 14:30:00,209.08,209.36,208.91,209.01,20109.0,208.0534,208.332,207.8842,207.9837,20109.0
2025-03-31 15:00:00,208.96,210.05,208.96,209.35,31235.0,207.934,209.0186,207.934,208.3221,31235.0
2025-03-31 15:30:00,209.25,210.46,209.01,209.31,126022.0,208.2225,209.4266,207.9837,208.2822,126022.0
2025-04-01 09:30:00,209.49,209.84,208.08,209.22,48381.0,208.4614,208.8096,207.0583,208.1927,48381.0
2025-04-01 10:00:00,209.26,210.15,208.16,209.8,50941.0,208.2325,209.1181,207.1379,208.7698,50941.0
2025-04-01 10:30:00,209.8,211.63,209.8,211.28,29417.0,208.7698,210.5909,208.7698,210.2426,29417.0
2025-04-01 11:00:00,211.14,212.06,211.06,211.56,20196.0,210.1033,211.0187,210.0237,210.5212,20196.0
2025-04-01 11:30:00,211.4,211.94,211.09,211.84,18749.0,210.362,210.8993,210.0535,210.7998,18749.0
2025-04-01 12:00:00,211.78,212.67,211.78,212.11,28960.0,210.7401,211.6258,210.7401,211.0685,28960.0
2025-04-01 12:30:00,212.02,212.1,210.56,210.56,18709.0,210.9789,211.0585,209.5261,209.5261,18709.0
2025-04-01 13:00:00,210.57,210.85,210.3,210.58,13757.0,209.5361,209.8147,209.2674,209.546,13757.0
2025-04-01 13:30:00,210.58,210.66,210.08,210.2,12995.0,209.546,209.6256,209.0485,209.1679,12995.0
2025-04-01 14:00:00,210.07,210.52,209.84,210.02,21417.0,209.0385,209.4863,208.8096,208.9888,21417.0
2025-04-01 14:30:00,210.0,210.44,209.71,210.21,26625.0,208.9689,209.4067,208.6803,209.1778,26625.0
2025-04-01 15:00:00,210.19,210.65,209.67,209.72,34800.0,209.1579,209.6157,208.6405,208.6902,34800.0
2025-04-01 15:30:00,209.8,210.01,209.15,209.66,100416.0,208.7698,208.9788,208.123,208.6305,100416.0
2025-04-02 09:30:00,208.06,210.71,208.06,210.01,79564.0,207.0384,209.6754,207.0384,208.9788,79564.0
2025-04-02 10:00:00,210.22,210.67,209.71,210.02,31586.0,209.1878,209.6356,208.6803,208.9888,31586.0
2025-04-02 10:30:00,210.04,210.9,209.57,210.59,22910.0,209.0087,209.8644,208.541,209.556,22910.0
2025-04-02 11:00:00,210.59,211.44,210.16,211.44,18768.0,209.556,210.4018,209.1281,210.4018,18768.0
2025-04-02 11:30:00,211.59,212.24,211.26,211.64,38583.0,210.5511,211.1979,210.2227,210.6008,38583.0
2025-04-02 12:00:00,211.78,212.3,211.33,212.2,17754.0,210.7401,211.2576,210.2923,211.1581,17754.0
2025-04-02 12:30:00,212.18,213.41,212.02,212.46,31522.0,211.1382,212.3621,210.9789,211.4168,31522.0
2025-04-02 13:00:00,212.33,213.0,212.33,212.84,13764.0,211.2874,211.9541,211.2874,211.7949,13764.0
2025-04-02 13:30:00,212.84,212.84,211.99,212.33,19256.0,211.7949,211.7949,210.9491,211.2874,19256.0
2025-04-02 14:00:00,212.44,212.51,211.99,212.0,16377.0,211.3969,211.4665,210.9491,210.959,16377.0
2025-04-02 14:30:00,211.81,212.5,211.75,211.75,17399.0,210.77,211.4566,210.7103,210.7103,17399.0
2025-04-02 15:00:00,211.77,212.22,211.46,211.52,32154.0,210.7302,211.178,210.4217,210.4814,32154.0
2025-04-02 15:30:00,211.52,212.26,211.45,211.72,126684.0,210.4814,211.2178,210.4117,210.6804,126684.0
2025-04-03 09:30:00,210.73,215.75,210.43,213.8,48914.0,209.6953,214.6906,209.3967,212.7502,48914.0
2025-04-03 10:00:00,213.66,214.22,211.06,211.81,42669.0,212.6109,213.1681,210.0237,210.77,42669.0
2025-04-03 10:30:00,211.62,212.81,210.2,210.27,38926.0,210.5809,211.7651,209.1679,209.2375,38926.0
2025-04-03 11:00:00,210.27,210.85,209.99,210.41,29307.0,209.2375,209.8147,208.9589,209.3768,29307.0
2025-04-03 11:30:00,210.42,211.28,210.29,211.06,25649.0,209.3868,210.2426,209.2574,210.0237,25649.0
2025-04-03 12:00:00,211.05,211.19,210.43,210.78,19084.0,210.0137,210.153,209.3967,209.745,19084.0
2025-04-03 12:30:00,210.89,210.92,210.19,210.51,17276.0,209.8545,209.8843,209.1579,209.4764,17276.0
2025-04-03 13:00:00,210.52,210.8,210.08,210.32,19377.0,209.4863,209.7649,209.0485,209.2873,19377.0
2025-04-03 13:30:00,210.28,210.49,209.95,210.12,12912.0,209.2475,209.4565,208.9191,209.0883,12912.0
2025-04-03 14:00:00,210.29,210.41,209.75,210.32,34686.0,209.2574,209.3768,208.7201,209.2873,34686.0
2025-04-03 14:30:00,210.35,210.69,209.76,210.52,36827.0,209.3171,209.6555,208.73,209.4863,36827.0
2025-04-03 15:00:00,210.52,210.72,209.55,210.33,41729.0,209.4863,209.6853,208.5211,209.2972,41729.0
2025-04-03 15:30:00,210.22,210.47,209.33,209.96,213549.0,209.1878,209.4366,208.3022,208.9291,213549.0
2025-04-04 09:30:00,207.72,212.25,207.0,210.95,221334.0,206.7001,211.2078,205.9836,209.9142,221334.0
2025-04-04 10:00:00,210.87,211.19,209.43,211.12,189221.0,209.8346,210.153,208.4017,210.0834,189221.0
2025-04-04 10:30:00,211.12,211.12,208.75,210.58,123202.0,210.0834,210.0834,207.725,209.546,123202.0
2025-04-04 11:00:00,210.5,211.6,208.55,208.55,97940.0,209.4664,210.561,207.526,207.526,97940.0
2025-04-04 11:30:00,208.52,208.94,207.35,207.47,132757.0,207.4961,207.9141,206.3319,206.4513,132757.0
2025-04-04 12:00:00,207.29,208.4,206.19,206.3,122226.0,206.2722,207.3767,205.1776,205.287,122226.0
2025-04-04 12:30:00,206.33,207.0,205.46,205.86,61525.0,205.3169,205.9836,204.4512,204.8492,61525.0
2025-04-04 13:00:00,205.71,206.44,204.73,206.11,119624.0,204.6999,205.4263,203.7247,205.098,119624.0
2025-04-04 13:30:00,206.11,207.0,205.5,205.64,91199.0,205.098,205.9836,204.491,204.6303,91199.0
2025-04-04 14:00:00,205.66,206.02,203.95,204.12,69500.0,204.6502,205.0084,202.9486,203.1177,69500.0
2025-04-04 14:30:00,204.21,204.22,203.11,204.12,63043.0,203.2073,203.2172,202.1127,203.1177,63043.0
2025-04-04 15:00:00,204.3,204.63,203.41,203.95,89124.0,203.2968,203.6252,202.4112,202.9486,89124.0
2025-04-04 15:30:00,203.92,204.8,201.95,202.1,411705.0,202.9187,203.7944,200.9584,201.1077,411705.0
2025-04-07 09:30:00,198.5,199.0,196.21,198.46,175687.0,197.5253,198.0229,195.2466,197.4855,175687.0
2025-04-07 10:00:00,198.7,204.69,197.02,199.92,107493.0,197.7243,203.6849,196.0526,198.9384,107493.0
2025-04-07 10:30:00,199.92,201.01,197.42,200.76,76705.0,198.9384,200.023,196.4506,199.7742,76705.0
2025-04-07 11:00:00,200.76,202.27,196.55,196.55,70643.0,199.7742,201.2768,195.5849,195.5849,70643.0
2025-04-07 11:30:00,196.63,200.24,196.62,198.27,52247.0,195.6645,199.2568,195.6546,197.2965,52247.0
2025-04-07 12:00:00,198.27,198.92,197.0,198.67,39370.0,197.2965,197.9433,196.0327,197.6945,39370.0
2025-04-07 12:30:00,198.37,198.58,195.72,196.15,23161.0,197.396,197.6049,194.759,195.1869,23161.0
2025-04-07 13:00:00,196.24,199.56,195.82,199.16,28563.0,195.2764,198.5801,194.8585,198.1821,28563.0
2025-04-07 13:30:00,199.33,201.24,198.52,201.17,30945.0,198.3513,200.2519,197.5452,200.1822,30945.0
2025-04-07 14:00:00,200.86,201.92,200.11,200.26,46322.0,199.8737,200.9285,199.1274,199.2767,46322.0
2025-04-07 14:30:00,200.5,201.0,199.62,200.23,43145.0,199.5155,200.0131,198.6398,199.2468,43145.0
2025-04-07 15:00:00,200.21,200.95,198.77,198.86,48520.0,199.2269,199.9633,197.794,197.8836,48520.0
2025-04-07 15:30:00,198.92,201.07,198.91,200.24,145556.0,197.9433,200.0827,197.9333,199.2568,145556.0
2025-04-08 09:30:00,206.36,207.42,204.67,205.58,193449.0,205.3467,206.4015,203.665,204.5706,193449.0
2025-04-08 10:00:00,205.95,206.47,204.38,205.53,58811.0,204.9387,205.4562,203.3765,204.5208,58811.0
2025-04-08 10:30:00,205.41,206.46,204.26,204.76,71718.0,204.4014,205.4462,203.257,203.7546,71718.0
2025-04-08 11:00:00,204.72,205.0,202.48,203.82,53833.0,203.7148,203.9934,201.4858,202.8192,53833.0
2025-04-08 11:30:00,203.72,206.41,203.72,206.38,52223.0,202.7197,205.3965,202.7197,205.3666,52223.0
2025-04-08 12:00:00,206.31,206.39,205.17,205.55,36015.0,205.297,205.3766,204.1626,204.5407,36015.0
2025-04-08 12:30:00,205.71,205.92,203.21,203.64,25175.0,204.6999,204.9089,202.2122,202.6401,25175.0
2025-04-08 13:00:00,203.4,203.45,201.54,201.82,42419.0,202.4013,202.451,200.5504,200.829,42419.0
2025-04-08 13:30:00,201.86,202.99,200.91,202.54,43703.0,200.8688,201.9933,199.9235,201.5455,43703.0
2025-04-08 14:00:00,202.5,202.95,201.62,201.78,34264.0,201.5057,201.9535,200.63,200.7892,34264.0
2025-04-08 14:30:00,201.85,203.4,201.82,203.1,35456.0,200.8589,202.4013,200.829,202.1027,35456.0
2025-04-08 15:00:00,202.93,203.24,201.01,201.9,44050.0,201.9336,202.2421,200.023,200.9086,44050.0
2025-04-08 15:30:00,201.64,201.85,198.52,200.81,157193.0,200.6499,200.8589,197.5452,199.824,157193.0
2025-04-09 09:30:00,197.67,203.35,195.98,202.93,73558.0,196.6994,202.3515,195.0177,201.9336,73558.0
2025-04-09 10:00:00,203.19,204.52,202.14,203.52,94671.0,202.1923,203.5158,201.1475,202.5207,94671.0
2025-04-09 10:30:00,203.56,203.83,202.26,202.68,70803.0,202.5605,202.8292,201.2669,201.6848,70803.0
2025-04-09 11:00:00,202.62,207.22,202.52,206.34,267772.0,201.6251,206.2025,201.5256,205.3268,267772.0
2025-04-09 11:30:00,206.44,207.27,205.74,206.21,118624.0,205.4263,206.2523,204.7298,205.1975,118624.0
2025-04-09 12:00:00,206.21,208.5,205.77,208.09,105225.0,205.1975,207.4762,204.7596,207.0682,105225.0
2025-04-09 12:30:00,207.98,210.59,207.89,210.08,129433.0,206.9588,209.556,206.8692,209.0485,129433.0
2025-04-09 13:00:00,210.12,217.0,208.75,213.8,232694.0,209.0883,215.9345,207.725,212.7502,232694.0
2025-04-09 13:30:00,213.8,217.73,211.73,214.01,219958.0,212.7502,216.6609,210.6904,212.9592,219958.0
2025-04-09 14:00:00,214.02,215.13,210.34,212.52,128263.0,212.9691,214.0737,209.3072,211.4765,128263.0
2025-04-09 14:30:00,212.52,213.48,209.67,211.68,183086.0,211.4765,212.4318,208.6405,210.6406,183086.0
2025-04-09 15:00:00,211.68,214.49,210.99,213.18,155752.0,210.6406,213.4368,209.954,212.1332,155752.0
2025-04-09 15:30:00,213.18,215.7,211.94,214.3,384114.0,212.1332,214.6409,210.8993,213.2477,384114.0
2025-04-10 09:30:00,212.51,218.21,211.56,217.58,132260.0,211.4665,217.1385,210.5212,216.5116,132260.0
2025-04-10 10:00:00,217.66,217.66,214.97,215.77,127470.0,216.5912,216.5912,213.9145,214.7105,127470.0
2025-04-10 10:30:00,215.67,217.06,215.67,216.19,133248.0,214.611,215.9942,214.611,215.1285,133248.0
2025-04-10 11:00:00,216.16,216.64,213.75,214.01,64103.0,215.0986,215.5763,212.7004,212.9592,64103.0
2025-04-10 11:30:00,213.78,213.97,212.33,212.46,137165.0,212.7303,212.9194,211.2874,211.4168,137165.0
2025-04-10 12:00:00,212.64,213.01,208.4,209.73,156068.0,211.5959,211.9641,207.3767,208.7002,156068.0
2025-04-10 12:30:00,209.71,211.82,209.67,211.47,117656.0,208.6803,210.7799,208.6405,210.4316,117656.0
2025-04-10 13:00:00,211.47,212.49,209.49,210.52,94262.0,210.4316,211.4466,208.4614,209.4863,94262.0
2025-04-10 13:30:00,210.55,213.27,210.38,212.46,125340.0,209.5162,212.2228,209.347,211.4168,125340.0
2025-04-10 14:00:00,212.46,214.39,211.65,214.26,97706.0,211.4168,213.3373,210.6108,213.2079,97706.0
2025-04-10 14:30:00,214.18,215.25,213.35,213.79,63704.0,213.1283,214.1931,212.3024,212.7403,63704.0
2025-04-10 15:00:00,213.79,215.27,213.08,213.18,70376.0,212.7403,214.213,212.0337,212.1332,70376.0
2025-04-10 15:30:00,213.07,214.36,211.46,213.46,176720.0,212.0238,213.3075,210.4217,212.4119,176720.0
2025-04-11 09:30:00,220.0,220.15,216.31,218.76,164683.0,218.9198,219.069,215.2479,217.6858,164683.0
2025-04-11 10:00:00,218.13,220.37,217.45,217.59,81088.0,217.0589,219.2879,216.3823,216.5216,81088.0
2025-04-11 10:30:00,217.51,218.76,216.77,216.78,123964.0,216.442,217.6858,215.7056,215.7156,123964.0
2025-04-11 11:00:00,216.72,217.7,215.07,216.12,120995.0,215.6559,216.6311,214.014,215.0588,120995.0
2025-04-11 11:30:00,216.23,217.94,215.99,217.73,40398.0,215.1683,216.8699,214.9294,216.6609,40398.0
2025-04-11 12:00:00,217.71,219.77,217.52,219.61,35110.0,216.641,218.6909,216.4519,218.5317,35110.0
2025-04-11 12:30:00,219.53,222.3,219.48,221.69,61778.0,218.4521,221.2085,218.4023,220.6015,61778.0
2025-04-11 13:00:00,221.69,222.01,220.92,221.71,29482.0,220.6015,220.9199,219.8352,220.6214,29482.0
2025-04-11 13:30:00,221.9,222.24,220.81,221.66,70934.0,220.8104,221.1488,219.7258,220.5716,70934.0
2025-04-11 14:00:00,221.83,222.6,221.28,222.22,46991.0,220.7408,221.507,220.1935,221.1289,46991.0
2025-04-11 14:30:00,222.22,223.22,221.87,222.15,117863.0,221.1289,222.1239,220.7806,221.0592,117863.0
2025-04-11 15:00:00,222.25,223.08,222.13,222.67,54197.0,221.1587,221.9846,221.0393,221.5766,54197.0
2025-04-11 15:30:00,222.57,223.0,221.52,221.87,201296.0,221.4771,221.905,220.4323,220.7806,201296.0
2025-04-14 09:30:00,221.64,222.62,219.03,222.44,72043.0,220.5517,221.5269,217.9545,221.3478,72043.0
2025-04-14 10:00:00,222.56,223.35,220.96,221.69,40832.0,221.4672,222.2533,219.875,220.6015,40832.0
2025-04-14 10:30:00,222.01,223.79,221.93,223.33,30499.0,220.9199,222.6911,220.8403,222.2334,30499.0
2025-04-14 11:00:00,223.42,223.91,223.02,223.34,33059.0,222.323,222.8106,221.9249,222.2434,33059.0
2025-04-14 11:30:00,223.28,224.11,222.58,222.78,20066.0,222.1837,223.0096,221.4871,221.6861,20066.0
2025-04-14 12:00:00,222.77,222.92,222.04,222.47,25032.0,221.6762,221.8254,220.9497,221.3776,25032.0
2025-04-14 12:30:00,222.37,223.11,222.28,222.73,21980.0,221.2781,222.0145,221.1886,221.6364,21980.0
2025-04-14 13:00:00,222.85,223.51,221.59,222.19,49552.0,221.7558,222.4125,220.502,221.099,49552.0
2025-04-14 13:30:00,222.21,222.33,221.49,221.83,24006.0,221.1189,221.2383,220.4024,220.7408,24006.0
2025-04-14 14:00:00,221.93,222.42,221.64,222.34,24833.0,220.8403,221.3279,220.5517,221.2483,24833.0
2025-04-14 14:30:00,222.3,222.86,222.3,222.69,21612.0,221.2085,221.7657,221.2085,221.5966,21612.0
2025-04-14 15:00:00,222.62,223.41,222.58,223.15,31693.0,221.5269,222.313,221.4871,222.0543,31693.0
2025-04-14 15:30:00,223.18,223.37,222.12,222.81,137658.0,222.0841,222.2732,221.0293,221.716,137658.0
2025-04-15 09:30:00,223.11,223.5,221.31,222.21,75592.0,222.0145,222.4026,220.2233,221.1189,75592.0
2025-04-15 10:00:00,222.35,223.38,220.98,222.74,40816.0,221.2582,222.2832,219.8949,221.6463,40816.0
2025-04-15 10:30:00,222.65,223.98,222.65,223.61,41023.0,221.5567,222.8802,221.5567,222.512,41023.0
2025-04-15 11:00:00,223.61,224.19,222.68,222.68,33423.0,222.512,223.0892,221.5866,221.5866,33423.0
2025-04-15 11:30:00,222.68,222.81,221.46,222.58,32705.0,221.5866,221.716,220.3726,221.4871,32705.0
2025-04-15 12:00:00,222.69,222.96,222.46,222.53,31620.0,221.5966,221.8652,221.3677,221.4373,31620.0
2025-04-15 12:30:00,222.59,223.15,222.25,222.69,29698.0,221.497,222.0543,221.1587,221.5966,29698.0
2025-04-15 13:00:00,222.5,222.7,221.91,222.17,24893.0,221.4075,221.6065,220.8204,221.0791,24893.0
2025-04-15 13:30:00,222.17,222.57,221.91,222.5,28685.0,221.0791,221.4771,220.8204,221.4075,28685.0
2025-04-15 14:00:00,222.26,222.26,220.63,221.14,31098.0,221.1687,221.1687,219.5467,220.0542,31098.0
2025-04-15 14:30:00,221.14,222.06,221.14,221.76,33604.0,220.0542,220.9696,220.0542,220.6711,33604.0
2025-04-15 15:00:00,221.59,222.03,221.36,221.68,40561.0,220.502,220.9398,220.2731,220.5915,40561.0
2025-04-15 15:30:00,221.68,221.83,220.65,220.97,188856.0,220.5915,220.7408,219.5666,219.885,188856.0
2025-04-16 09:30:00,222.27,222.89,221.16,222.22,46093.0,221.1786,221.7956,220.0741,221.1289,46093.0
2025-04-16 10:00:00,222.11,222.11,220.52,221.39,35385.0,221.0194,221.0194,219.4372,220.3029,35385.0
2025-04-16 10:30:00,221.67,222.47,221.6,221.83,90040.0,220.5816,221.3776,220.5119,220.7408,90040.0
2025-04-16 11:00:00,221.83,222.05,221.28,221.78,38962.0,220.7408,220.9597,220.1935,220.691,38962.0
2025-04-16 11:30:00,221.94,222.39,220.76,220.79,35327.0,220.8502,221.298,219.676,219.7059,35327.0
2025-04-16 12:00:00,220.99,222.13,220.64,222.09,28208.0,219.9049,221.0393,219.5566,220.9995,28208.0
2025-04-16 12:30:00,221.92,222.46,221.54,222.46,25024.0,220.8303,221.3677,220.4522,221.3677,25024.0
2025-04-16 13:00:00,222.41,222.48,221.6,222.17,17513.0,221.3179,221.3876,220.5119,221.0791,17513.0
2025-04-16 13:30:00,222.16,222.16,219.83,219.86,35103.0,221.0692,221.0692,218.7506,218.7804,35103.0
2025-04-16 14:00:00,220.01,220.74,219.85,220.57,36163.0,218.9297,219.6561,218.7705,219.487,36163.0
2025-04-16 14:30:00,220.62,221.18,220.42,220.49,17734.0,219.5367,220.094,219.3377,219.4074,17734.0
2025-04-16 15:00:00,220.44,220.44,218.48,218.56,24498.0,219.3576,219.3576,217.4072,217.4868,24498.0
2025-04-16 15:30:00,218.69,219.86,218.52,218.82,172111.0,217.6162,218.7804,217.447,217.7456,172111.0
2025-04-17 09:30:00,217.06,217.8,214.64,216.53,172828.0,215.9942,216.7306,213.5861,215.4668,172828.0
2025-04-17 10:00:00,216.58,217.36,215.56,216.36,90311.0,215.5166,216.2927,214.5016,215.2976,90311.0
2025-04-17 10:30:00,216.53,217.72,216.13,217.25,56564.0,215.4668,216.651,215.0688,216.1833,56564.0
2025-04-17 11:00:00,217.45,218.47,217.37,218.17,40918.0,216.3823,217.3973,216.3027,217.0987,40918.0
2025-04-17 11:30:00,218.07,219.12,217.99,218.5,41934.0,216.9992,218.0441,216.9196,217.4271,41934.0
2025-04-17 12:00:00,218.73,219.46,218.31,219.38,34601.0,217.656,218.3824,217.2381,218.3028,34601.0
2025-04-17 12:30:00,219.37,219.79,218.68,219.63,28822.0,218.2929,218.7108,217.6062,218.5516,28822.0
2025-04-17 13:00:00,219.75,220.04,219.23,219.48,28138.0,218.671,218.9596,218.1535,218.4023,28138.0
2025-04-17 13:30:00,219.35,219.72,219.12,219.22,28160.0,218.273,218.6411,218.0441,218.1436,28160.0
2025-04-17 14:00:00,219.32,219.87,218.4,218.4,40089.0,218.2431,218.7904,217.3276,217.3276,40089.0
2025-04-17 14:30:00,218.34,219.05,218.17,218.68,50517.0,217.2679,217.9744,217.0987,217.6062,50517.0
2025-04-17 15:00:00,218.5,219.03,218.27,218.53,26098.0,217.4271,217.9545,217.1983,217.457,26098.0
2025-04-17 15:30:00,218.6,219.17,217.51,218.24,114787.0,217.5266,218.0938,216.442,217.1684,114787.0
2025-04-21 09:30:00,217.15,217.72,216.31,217.31,44308.0,216.0838,216.651,215.2479,216.243,44308.0
2025-04-21 10:00:00,217.27,217.87,216.41,216.85,54646.0,216.2032,216.8002,215.3474,215.7852,54646.0
2025-04-21 10:30:00,216.78,216.78,215.05,215.13,28823.0,215.7156,215.7156,213.9941,214.0737,28823.0
2025-04-21 11:00:00,215.14,215.26,214.1,214.16,58612.0,214.0836,214.203,213.0487,213.1084,58612.0
2025-04-21 11:30:00,214.21,214.39,212.88,213.14,49182.0,213.1582,213.3373,211.8347,212.0934,49182.0
2025-04-21 12:00:00,213.14,213.39,212.41,213.29,30061.0,212.0934,212.3422,211.367,212.2427,30061.0
2025-04-21 12:30:00,213.31,213.65,212.82,213.0,47512.0,212.2626,212.6009,211.775,211.9541,47512.0
2025-04-21 13:00:00,213.1,213.48,212.38,212.68,56411.0,212.0536,212.4318,211.3372,211.6357,56411.0
2025-04-21 13:30:00,212.69,213.07,212.36,212.48,28580.0,211.6457,212.0238,211.3173,211.4367,28580.0
2025-04-21 14:00:00,212.51,212.51,211.38,212.08,36739.0,211.4665,211.4665,210.3421,211.0386,36739.0
2025-04-21 14:30:00,212.2,212.53,211.91,211.99,34764.0,211.1581,211.4864,210.8695,210.9491,34764.0
2025-04-21 15:00:00,211.98,213.04,211.98,212.85,81105.0,210.9391,211.9939,210.9391,211.8049,81105.0
2025-04-21 15:30:00,212.84,214.34,212.24,214.19,233633.0,211.7949,213.2876,211.1979,213.1383,233633.0
2025-04-22 09:30:00,214.2,214.74,211.41,212.46,135676.0,213.1482,213.6856,210.3719,211.4168,135676.0
2025-04-22 10:00:00,212.76,215.04,211.94,214.63,73750.0,211.7153,213.9841,210.8993,213.5761,73750.0
2025-04-22 10:30:00,214.69,214.94,213.71,214.3,59663.0,213.6358,213.8846,212.6606,213.2477,59663.0
2025-04-22 11:00:00,214.48,215.98,213.95,215.32,51895.0,213.4269,214.9195,212.8995,214.2627,51895.0
2025-04-22 11:30:00,215.45,216.48,215.39,216.41,65086.0,214.3921,215.417,214.3324,215.3474,65086.0
2025-04-22 12:00:00,216.53,217.22,215.53,215.82,37258.0,215.4668,216.1534,214.4717,214.7603,37258.0
2025-04-22 12:30:00,215.89,216.2,215.15,215.22,17702.0,214.8299,215.1384,214.0936,214.1632,17702.0
2025-04-22 13:00:00,215.21,215.62,213.14,213.16,37755.0,214.1533,214.5613,212.0934,212.1133,37755.0
2025-04-22 13:30:00,213.16,213.36,212.47,212.59,50067.0,212.1133,212.3124,211.4267,211.5461,50067.0
2025-04-22 14:00:00,212.65,213.64,212.06,213.15,54007.0,211.6058,212.591,211.0187,212.1034,54007.0
2025-04-22 14:30:00,213.15,214.95,213.15,214.87,52003.0,212.1034,213.8946,212.1034,213.8149,52003.0
2025-04-22 15:00:00,214.87,215.3,214.64,215.04,48275.0,213.8149,214.2428,213.5861,213.9841,48275.0
2025-04-22 15:30:00,214.96,215.52,214.36,215.07,169880.0,213.9045,214.4618,213.3075,214.014,169880.0
2025-04-23 09:30:00,215.82,218.8,215.26,217.25,66229.0,214.7603,217.7257,214.203,216.1833,66229.0
2025-04-23 10:00:00,217.41,218.65,216.6,217.91,44000.0,216.3425,217.5764,215.5365,216.84,44000.0
2025-04-23 10:30:00,217.9,218.69,217.37,217.52,71427.0,216.8301,217.6162,216.3027,216.4519,71427.0
2025-04-23 11:00:00,217.65,218.4,216.53,216.77,105233.0,216.5813,217.3276,215.4668,215.7056,105233.0
2025-04-23 11:30:00,216.72,217.75,216.47,216.7,20135.0,215.6559,216.6808,215.4071,215.636,20135.0
2025-04-23 12:00:00,216.6,216.98,215.38,215.77,67712.0,215.5365,215.9146,214.3224,214.7105,67712.0
2025-04-23 12:30:00,215.77,216.69,215.66,216.62,27670.0,214.7105,215.626,214.6011,215.5564,27670.0
2025-04-23 13:00:00,216.49,216.93,216.14,216.17,48864.0,215.427,215.8648,215.0787,215.1086,48864.0
2025-04-23 13:30:00,216.08,216.29,215.25,215.79,50339.0,215.019,215.228,214.1931,214.7304,50339.0
2025-04-23 14:00:00,215.83,216.33,215.55,215.6,48797.0,214.7702,215.2678,214.4916,214.5414,48797.0
2025-04-23 14:30:00,215.68,216.05,215.01,215.01,31834.0,214.621,214.9892,213.9543,213.9543,31834.0
2025-04-23 15:00:00,215.06,215.61,214.64,215.39,85691.0,214.004,214.5513,213.5861,214.3324,85691.0
2025-04-23 15:30:00,215.43,216.37,214.87,216.13,218624.0,214.3722,215.3076,213.8149,215.0688,218624.0
2025-04-24 09:30:00,216.06,216.3,208.11,211.47,108885.0,214.9991,215.2379,207.0881,210.4316,108885.0
2025-04-24 10:00:00,211.51,215.26,210.78,214.42,56244.0,210.4714,214.203,209.745,213.3672,56244.0
2025-04-24 10:30:00,214.22,218.44,214.21,218.43,93714.0,213.1681,217.3674,213.1582,217.3575,93714.0
2025-04-24 11:00:00,218.06,219.41,216.6,219.01,90913.0,216.9893,218.3327,215.5365,217.9346,90913.0
2025-04-24 11:30:00,219.08,219.46,216.74,216.74,58682.0,218.0043,218.3824,215.6758,215.6758,58682.0
2025-04-24 12:00:00,216.99,218.14,216.61,218.04,29439.0,215.9245,217.0689,215.5464,216.9694,29439.0
2025-04-24 12:30:00,217.86,218.9,217.7,218.47,24585.0,216.7903,217.8252,216.6311,217.3973,24585.0
2025-04-24 13:00:00,218.5,218.5,217.01,217.02,40254.0,217.4271,217.4271,215.9444,215.9544,40254.0
2025-04-24 13:30:00,217.02,217.85,216.61,217.69,55682.0,215.9544,216.7803,215.5464,216.6211,55682.0
2025-04-24 14:00:00,217.85,219.18,217.69,218.13,58376.0,216.7803,218.1038,216.6211,217.0589,58376.0
2025-04-24 14:30:00,218.19,218.46,216.91,216.91,38705.0,217.1186,217.3873,215.8449,215.8449,38705.0
2025-04-24 15:00:00,216.88,217.46,215.6,216.41,71033.0,215.8151,216.3922,214.5414,215.3474,71033.0
2025-04-24 15:30:00,216.58,216.77,215.4,216.35,200732.0,215.5166,215.7056,214.3423,215.2877,200732.0
2025-04-25 09:30:00,217.72,218.15,215.35,215.73,33216.0,216.651,217.0788,214.2926,214.6707,33216.0
2025-04-25 10:00:00,215.73,216.22,214.35,215.26,94940.0,214.6707,215.1583,213.2975,214.203,94940.0
2025-04-25 10:30:00,215.47,217.1,214.91,216.47,112156.0,214.412,216.034,213.8548,215.4071,112156.0
2025-04-25 11:00:00,216.2,217.09,216.09,216.63,56447.0,215.1384,216.024,215.029,215.5663,56447.0
2025-04-25 11:30:00,216.59,216.84,215.56,216.77,55547.0,215.5265,215.7753,214.5016,215.7056,55547.0
2025-04-25 12:00:00,216.89,217.39,216.56,216.91,49260.0,215.825,216.3226,215.4967,215.8449,49260.0
2025-04-25 12:30:00,217.05,217.9,216.8,217.43,65338.0,215.9842,216.8301,215.7355,216.3624,65338.0
2025-04-25 13:00:00,217.41,217.67,217.05,217.34,36668.0,216.3425,216.6012,215.9842,216.2728,36668.0
2025-04-25 13:30:00,217.36,217.76,217.03,217.13,41041.0,216.2927,216.6908,215.9643,216.0639,41041.0
2025-04-25 14:00:00,217.13,217.66,216.95,217.43,60635.0,216.0639,216.5912,215.8847,216.3624,60635.0
2025-04-25 14:30:00,217.34,217.43,216.04,216.4,37196.0,216.2728,216.3624,214.9792,215.3374,37196.0
2025-04-25 15:00:00,216.5,216.72,216.18,216.31,42504.0,215.4369,215.6559,215.1185,215.2479,42504.0
2025-04-25 15:30:00,216.28,216.93,215.58,216.14,156684.0,215.218,215.8648,214.5215,215.0787,156684.0
2025-04-28 09:30:00,218.13,220.0,217.6,218.4,48380.0,217.0589,218.9198,216.5315,217.3276,48380.0
2025-04-28 10:00:00,218.54,219.26,217.52,218.59,51036.0,217.4669,218.1834,216.4519,217.5167,51036.0
2025-04-28 10:30:00,218.52,218.52,217.7,217.85,41654.0,217.447,217.447,216.6311,216.7803,41654.0
2025-04-28 11:00:00,217.91,218.21,217.71,217.98,31462.0,216.84,217.1385,216.641,216.9097,31462.0
2025-04-28 11:30:00,218.09,218.09,217.19,217.38,22715.0,217.0191,217.0191,216.1236,216.3126,22715.0
2025-04-28 12:00:00,217.39,217.85,217.04,217.84,32831.0,216.3226,216.7803,215.9743,216.7704,32831.0
2025-04-28 12:30:00,217.84,217.93,217.17,217.42,26976.0,216.7704,216.8599,216.1037,216.3524,26976.0
2025-04-28 13:00:00,217.41,217.49,216.68,216.91,33649.0,216.3425,216.4221,215.6161,215.8449,33649.0
2025-04-28 13:30:00,216.96,217.65,216.65,217.47,31944.0,215.8947,216.5813,215.5862,216.4022,31944.0
2025-04-28 14:00:00,217.53,218.01,217.23,217.84,24962.0,216.4619,216.9395,216.1634,216.7704,24962.0
2025-04-28 14:30:00,217.79,217.98,217.19,217.51,31979.0,216.7206,216.9097,216.1236,216.442,31979.0
2025-04-28 15:00:00,217.51,217.8,217.36,217.58,32752.0,216.442,216.7306,216.2927,216.5116,32752.0
2025-04-28 15:30:00,217.66,219.3,217.0,218.77,183294.0,216.5912,218.2232,215.9345,217.6958,183294.0
2025-04-29 09:30:00,218.11,220.25,217.49,220.2,30918.0,217.039,219.1685,216.4221,219.1188,30918.0
2025-04-29 10:00:00,220.16,221.01,219.9,220.95,64490.0,219.079,219.9248,218.8203,219.8651,64490.0
2025-04-29 10:30:00,220.75,221.38,220.34,221.24,42461.0,219.6661,220.293,219.2581,220.1537,42461.0
2025-04-29 11:00:00,221.3,221.3,219.86,220.19,73441.0,220.2134,220.2134,218.7804,219.1088,73441.0
2025-04-29 11:30:00,220.14,221.1,219.95,220.88,64988.0,219.0591,220.0144,218.87,219.7954,64988.0
2025-04-29 12:00:00,220.89,221.18,220.58,220.73,28936.0,219.8054,220.094,219.4969,219.6462,28936.0
2025-04-29 12:30:00,220.62,220.93,220.39,220.83,42532.0,219.5367,219.8452,219.3078,219.7457,42532.0
2025-04-29 13:00:00,220.76,221.6,220.67,221.57,17600.0,219.676,220.5119,219.5865,220.4821,17600.0
2025-04-29 13:30:00,221.58,222.12,221.5,222.06,21832.0,220.492,221.0293,220.4124,220.9696,21832.0
2025-04-29 14:00:00,221.95,222.22,221.15,221.25,24440.0,220.8602,221.1289,220.0641,220.1636,24440.0
2025-04-29 14:30:00,221.3,222.29,221.29,222.03,54987.0,220.2134,221.1985,220.2034,220.9398,54987.0
2025-04-29 15:00:00,222.04,222.19,221.59,221.64,43817.0,220.9497,221.099,220.502,220.5517,43817.0
2025-04-29 15:30:00,221.62,222.26,221.09,221.16,117525.0,220.5318,221.1687,220.0044,220.0741,117525.0
2025-04-30 09:30:00,221.5,221.75,217.97,218.53,38147.0,220.4124,220.6612,216.8997,217.457,38147.0
2025-04-30 10:00:00,218.47,218.92,218.18,218.9,17069.0,217.3973,217.8451,217.1087,217.8252,17069.0
2025-04-30 10:30:00,218.88,219.0,217.9,218.76,25710.0,217.8053,217.9247,216.8301,217.6858,25710.0
2025-04-30 11:00:00,218.7,219.52,218.56,219.44,8062.0,217.6261,218.4421,217.4868,218.3625,8062.0
2025-04-30 11:30:00,219.43,219.92,219.43,219.47,11291.0,218.3526,218.8402,218.3526,218.3924,11291.0
2025-04-30 12:00:00,219.56,219.68,219.19,219.34,9100.0,218.4819,218.6013,218.1137,218.263,9100.0
2025-04-30 12:30:00,219.34,220.02,219.17,219.94,8536.0,218.263,218.9397,218.0938,218.8601,8536.0
2025-04-30 13:00:00,219.89,219.98,219.3,219.94,11207.0,218.8103,218.8999,218.2232,218.8601,11207.0
2025-04-30 13:30:00,220.0,220.2,219.8,219.83,10566.0,218.9198,219.1188,218.7207,218.7506,10566.0
2025-04-30 14:00:00,219.78,220.08,219.51,219.77,30720.0,218.7008,218.9994,218.4322,218.6909,30720.0
2025-04-30 14:30:00,219.73,219.86,219.2,219.53,17402.0,218.6511,218.7804,218.1237,218.4521,17402.0
2025-04-30 15:00:00,219.65,219.65,218.65,218.68,35042.0,218.5715,218.5715,217.5764,217.6062,35042.0
2025-04-30 15:30:00,218.54,220.84,218.03,220.02,133901.0,217.4669,219.7556,216.9594,218.9397,133901.0
2025-05-01 09:30:00,219.72,220.0,217.5,219.14,25822.0,218.6411,218.9198,216.432,218.064,25822.0
2025-05-01 10:00:00,219.35,220.35,219.34,220.17,25867.0,218.273,219.268,218.263,219.0889,25867.0
2025-05-01 10:30:00,219.96,220.9,219.9,220.68,25202.0,218.88,219.8153,218.8203,219.5964,25202.0
2025-05-01 11:00:00,220.64,220.66,219.41,219.67,27152.0,219.5566,219.5765,218.3327,218.5914,27152.0
2025-05-01 11:30:00,219.67,220.4,219.56,219.8,23563.0,218.5914,219.3178,218.4819,218.7207,23563.0
2025-05-01 12:00:00,219.68,219.69,218.31,218.48,25916.0,218.6013,218.6113,217.2381,217.4072,25916.0
2025-05-01 12:30:00,218.53,218.92,218.45,218.8,10464.0,217.457,217.8451,217.3774,217.7257,10464.0
2025-05-01 13:00:00,218.93,219.71,218.88,219.55,10863.0,217.855,218.6312,217.8053,218.472,10863.0
2025-05-01 13:30:00,219.45,219.95,219.13,219.37,19824.0,218.3725,218.87,218.054,218.2929,19824.0
2025-05-01 14:00:00,219.24,219.72,219.22,219.56,11434.0,218.1635,218.6411,218.1436,218.4819,11434.0
2025-05-01 14:30:00,219.67,220.07,219.57,219.84,9938.0,218.5914,218.9894,218.4919,218.7605,9938.0
2025-05-01 15:00:00,219.87,220.48,219.87,220.41,19148.0,218.7904,219.3974,218.7904,219.3277,19148.0
2025-05-01 15:30:00,220.41,221.03,219.9,219.96,77721.0,219.3277,219.9447,218.8203,218.88,77721.0
2025-05-02 09:30:00,223.32,226.79,222.73,225.96,115636.0,222.2235,225.6764,221.6364,224.8505,115636.0
2025-05-02 10:00:00,225.96,226.37,224.67,225.41,45259.0,224.8505,225.2585,223.5668,224.3032,45259.0
2025-05-02 10:30:00,225.51,225.77,223.54,223.75,82659.0,224.4027,224.6614,222.4424,222.6513,82659.0
2025-05-02 11:00:00,223.74,223.74,214.77,216.58,287573.0,222.6414,222.6414,213.7154,215.5166,287573.0
2025-05-02 11:30:00,216.74,217.31,214.41,215.97,135089.0,215.6758,216.243,213.3572,214.9095,135089.0
2025-05-02 12:00:00,216.06,216.66,215.18,216.6,70769.0,214.9991,215.5962,214.1234,215.5365,70769.0
2025-05-02 12:30:00,216.56,217.06,215.94,217.0,60002.0,215.4967,215.9942,214.8797,215.9345,60002.0
2025-05-02 13:00:00,217.03,218.81,217.02,218.62,65392.0,215.9643,217.7356,215.9544,217.5465,65392.0
2025-05-02 13:30:00,218.63,219.3,218.31,218.95,43802.0,217.5565,218.2232,217.2381,217.8749,43802.0
2025-05-02 14:00:00,218.8,219.35,218.23,219.15,68489.0,217.7257,218.273,217.1585,218.0739,68489.0
2025-05-02 14:30:00,219.29,219.93,218.71,219.15,45158.0,218.2132,218.8501,217.6361,218.0739,45158.0
2025-05-02 15:00:00,219.15,220.12,219.15,219.84,40424.0,218.0739,219.0392,218.0739,218.7605,40424.0
2025-05-02 15:30:00,219.91,220.51,219.44,219.7,177580.0,218.8302,219.4273,218.3625,218.6212,177580.0
2025-05-05 09:30:00,220.0,220.75,218.41,218.43,47293.0,218.9198,219.6661,217.3376,217.3575,47293.0
2025-05-05 10:00:00,218.43,219.5,218.08,219.06,33961.0,217.3575,218.4222,217.0092,217.9844,33961.0
2025-05-05 10:30:00,219.06,220.44,218.99,219.91,23126.0,217.9844,219.3576,217.9147,218.8302,23126.0
2025-05-05 11:00:00,220.03,220.59,219.77,219.77,17996.0,218.9496,219.5069,218.6909,218.6909,17996.0
2025-05-05 11:30:00,219.73,220.15,219.36,219.99,10547.0,218.6511,219.069,218.2829,218.9098,10547.0
2025-05-05 12:00:00,220.11,220.74,219.93,220.64,18626.0,219.0292,219.6561,218.8501,219.5566,18626.0
2025-05-05 12:30:00,220.5,220.53,220.18,220.2,9545.0,219.4173,219.4472,219.0989,219.1188,9545.0
2025-05-05 13:00:00,219.94,219.94,218.98,219.13,10758.0,218.8601,218.8601,217.9048,218.054,10758.0
2025-05-05 13:30:00,219.12,219.29,218.91,219.1,13066.0,218.0441,218.2132,217.8351,218.0242,13066.0
2025-05-05 14:00:00,219.12,219.53,219.12,219.45,15020.0,218.0441,218.4521,218.0441,218.3725,15020.0
2025-05-05 14:30:00,219.53,219.53,219.03,219.06,18687.0,218.4521,218.4521,217.9545,217.9844,18687.0
2025-05-05 15:00:00,218.98,219.24,218.66,218.89,24554.0,217.9048,218.1635,217.5863,217.8152,24554.0
2025-05-05 15:30:00,218.98,219.09,218.27,218.61,117753.0,217.9048,218.0142,217.1983,217.5366,117753.0
2025-05-06 09:30:00,216.69,217.95,214.63,215.82,46461.0,215.626,216.8798,213.5761,214.7603,46461.0
2025-05-06 10:00:00,215.6,216.91,215.6,216.62,36813.0,214.5414,215.8449,214.5414,215.5564,36813.0
2025-05-06 10:30:00,216.62,217.33,216.28,216.59,82851.0,215.5564,216.2629,215.218,215.5265,82851.0
2025-05-06 11:00:00,216.61,217.33,216.57,216.83,31846.0,215.5464,216.2629,215.5066,215.7653,31846.0
2025-05-06 11:30:00,216.82,217.12,216.04,216.2,18930.0,215.7554,216.0539,214.9792,215.1384,18930.0
2025-05-06 12:00:00,216.17,216.58,215.52,215.53,37599.0,215.1086,215.5166,214.4618,214.4717,37599.0
2025-05-06 12:30:00,215.64,216.13,215.51,215.76,36761.0,214.5812,215.0688,214.4518,214.7006,36761.0
2025-05-06 13:00:00,215.76,216.37,215.68,215.99,44465.0,214.7006,215.3076,214.621,214.9294,44465.0
2025-05-06 13:30:00,215.98,216.04,214.34,214.46,91382.0,214.9195,214.9792,213.2876,213.407,91382.0
2025-05-06 14:00:00,214.49,215.51,214.38,215.51,35697.0,213.4368,214.4518,213.3274,214.4518,35697.0
2025-05-06 14:30:00,215.6,216.43,215.58,216.4,42822.0,214.5414,215.3673,214.5215,215.3374,42822.0
2025-05-06 15:00:00,216.2,216.81,215.74,216.71,24219.0,215.1384,215.7454,214.6807,215.6459,24219.0
2025-05-06 15:30:00,216.76,217.09,216.16,216.16,99949.0,215.6957,216.024,215.0986,215.0986,99949.0
2025-05-07 09:30:00,215.39,218.15,214.52,217.52,82700.0,214.3324,217.0788,213.4667,216.4519,82700.0
2025-05-07 10:00:00,217.53,218.42,216.52,216.66,91679.0,216.4619,217.3475,215.4568,215.5962,91679.0
2025-05-07 10:30:00,216.74,217.0,216.14,216.98,35089.0,215.6758,215.9345,215.0787,215.9146,35089.0
2025-05-07 11:00:00,216.88,217.68,216.63,217.68,25445.0,215.8151,216.6112,215.5663,216.6112,25445.0
2025-05-07 11:30:00,217.74,218.83,217.7,218.41,66926.0,216.6709,217.7555,216.6311,217.3376,66926.0
2025-05-07 12:00:00,218.38,218.58,217.59,218.42,26547.0,217.3077,217.5067,216.5216,217.3475,26547.0
2025-05-07 12:30:00,218.42,219.57,218.38,219.48,32381.0,217.3475,218.4919,217.3077,218.4023,32381.0
2025-05-07 13:00:00,219.41,219.82,219.33,219.71,38973.0,218.3327,218.7406,218.253,218.6312,38973.0
2025-05-07 13:30:00,219.76,219.91,218.4,218.57,49168.0,218.6809,218.8302,217.3276,217.4968,49168.0
2025-05-07 14:00:00,218.69,219.21,217.5,217.85,65810.0,217.6162,218.1336,216.432,216.7803,65810.0
2025-05-07 14:30:00,217.83,218.58,217.53,218.51,33024.0,216.7604,217.5067,216.4619,217.4371,33024.0
2025-05-07 15:00:00,218.53,218.73,217.86,217.86,37287.0,217.457,217.656,216.7903,216.7903,37287.0
2025-05-07 15:30:00,217.87,218.4,217.41,218.0,144722.0,216.8002,217.3276,216.3425,216.9296,144722.0
2025-05-08 09:30:00,220.05,220.05,218.22,218.22,21740.0,218.9695,218.9695,217.1485,217.1485,21740.0
2025-05-08 10:00:00,218.16,218.43,216.66,218.27,27534.0,217.0888,217.3575,215.5962,217.1983,27534.0
2025-05-08 10:30:00,218.39,218.69,217.64,217.66,27467.0,217.3177,217.6162,216.5713,216.5912,27467.0
2025-05-08 11:00:00,217.56,218.82,217.51,218.66,26998.0,216.4917,217.7456,216.442,217.5863,26998.0
2025-05-08 11:30:00,218.63,219.75,218.38,219.53,28817.0,217.5565,218.671,217.3077,218.4521,28817.0
2025-05-08 12:00:00,219.55,220.58,219.49,220.11,28159.0,218.472,219.4969,218.4123,219.0292,28159.0
2025-05-08 12:30:00,220.11,220.96,220.04,220.59,23783.0,219.0292,219.875,218.9596,219.5069,23783.0
2025-05-08 13:00:00,220.6,220.64,219.79,220.07,25710.0,219.5168,219.5566,218.7108,218.9894,25710.0
2025-05-08 13:30:00,220.05,220.11,219.09,219.3,18119.0,218.9695,219.0292,218.0142,218.2232,18119.0
2025-05-08 14:00:00,219.34,219.58,219.08,219.09,17002.0,218.263,218.5018,218.0043,218.0142,17002.0
2025-05-08 14:30:00,219.09,219.51,219.04,219.36,40876.0,218.0142,218.4322,217.9645,218.2829,40876.0
2025-05-08 15:00:00,219.33,219.77,218.89,219.76,29182.0,218.253,218.6909,217.8152,218.6809,29182.0
2025-05-08 15:30:00,219.66,219.68,217.95,218.44,113329.0,218.5814,218.6013,216.8798,217.3674,113329.0
2025-05-09 09:30:00,219.3,219.69,217.35,217.35,56254.0,218.2232,218.6113,216.2828,216.2828,56254.0
2025-05-09 10:00:00,217.42,217.89,216.58,216.75,50040.0,216.3524,216.8201,215.5166,215.6857,50040.0
2025-05-09 10:30:00,216.86,217.74,216.67,217.23,17777.0,215.7952,216.6709,215.6061,216.1634,17777.0
2025-05-09 11:00:00,217.23,217.5,217.03,217.25,36418.0,216.1634,216.432,215.9643,216.1833,36418.0
2025-05-09 11:30:00,217.27,218.22,217.27,218.19,8873.0,216.2032,217.1485,216.2032,217.1186,8873.0
2025-05-09 12:00:00,218.1,218.29,217.88,217.88,13877.0,217.0291,217.2182,216.8102,216.8102,13877.0
2025-05-09 12:30:00,217.94,218.38,217.83,218.38,13639.0,216.8699,217.3077,216.7604,217.3077,13639.0
2025-05-09 13:00:00,218.35,218.63,218.14,218.63,17007.0,217.2779,217.5565,217.0689,217.5565,17007.0
2025-05-09 13:30:00,218.65,219.17,218.36,219.07,29560.0,217.5764,218.0938,217.2878,217.9943,29560.0
2025-05-09 14:00:00,219.03,219.23,218.78,218.94,51013.0,217.9545,218.1535,217.7057,217.865,51013.0
2025-05-09 14:30:00,218.94,219.72,218.92,219.67,40251.0,217.865,218.6411,217.8451,218.5914,40251.0
2025-05-09 15:00:00,219.77,220.12,219.27,219.27,32110.0,218.6909,219.0392,218.1933,218.1933,32110.0
2025-05-09 15:30:00,219.22,219.52,218.62,219.4,74103.0,218.1436,218.4421,217.5465,218.3227,74103.0
2025-05-12 09:30:00,221.71,221.96,215.17,216.69,90632.0,220.6214,220.8701,214.1135,215.626,90632.0
2025-05-12 10:00:00,216.64,218.55,216.6,217.77,25739.0,215.5763,217.4769,215.5365,216.7007,25739.0
2025-05-12 10:30:00,217.58,218.91,217.37,217.89,37616.0,216.5116,217.8351,216.3027,216.8201,37616.0
2025-05-12 11:00:00,217.88,218.52,217.33,217.34,25527.0,216.8102,217.447,216.2629,216.2728,25527.0
2025-05-12 11:30:00,217.34,217.66,217.08,217.33,21620.0,216.2728,216.5912,216.0141,216.2629,21620.0
2025-05-12 12:00:00,217.34,217.7,216.96,217.1,27291.0,216.2728,216.6311,215.8947,216.034,27291.0
2025-05-12 12:30:00,217.03,217.4,216.57,217.33,20241.0,215.9643,216.3325,215.5066,216.2629,20241.0
2025-05-12 13:00:00,217.41,218.12,217.35,217.65,18267.0,216.3425,217.049,216.2828,216.5813,18267.0
2025-05-12 13:30:00,217.66,217.73,217.09,217.09,19073.0,216.5912,216.6609,216.024,216.024,19073.0
2025-05-12 14:00:00,217.2,217.75,217.2,217.65,18011.0,216.1335,216.6808,216.1335,216.5813,18011.0
2025-05-12 14:30:00,217.82,218.36,217.66,218.35,19149.0,216.7505,217.2878,216.5912,217.2779,19149.0
2025-05-12 15:00:00,218.38,218.85,218.16,218.56,37903.0,217.3077,217.7754,217.0888,217.4868,37903.0
2025-05-12 15:30:00,218.6,219.31,218.53,218.96,126687.0,217.5266,218.2331,217.457,217.8849,126687.0
2025-05-13 09:30:00,218.8,219.38,217.42,218.15,52789.0,217.7257,218.3028,216.3524,217.0788,52789.0
2025-05-13 10:00:00,218.22,219.17,217.98,218.75,20202.0,217.1485,218.0938,216.9097,217.6759,20202.0
2025-05-13 10:30:00,218.73,218.91,217.8,218.09,18173.0,217.656,217.8351,216.7306,217.0191,18173.0
2025-05-13 11:00:00,218.21,219.4,217.84,218.98,38444.0,217.1385,218.3227,216.7704,217.9048,38444.0
2025-05-13 11:30:00,218.96,219.23,217.95,218.14,18280.0,217.8849,218.1535,216.8798,217.0689,18280.0
2025-05-13 12:00:00,218.11,218.28,217.76,218.2,17966.0,217.039,217.2082,216.6908,217.1286,17966.0
2025-05-13 12:30:00,218.17,218.56,217.92,218.17,18958.0,217.0987,217.4868,216.85,217.0987,18958.0
2025-05-13 13:00:00,218.22,218.62,217.97,218.56,19819.0,217.1485,217.5465,216.8997,217.4868,19819.0
2025-05-13 13:30:00,218.56,218.88,218.02,218.1,20448.0,217.4868,217.8053,216.9495,217.0291,20448.0
2025-05-13 14:00:00,218.16,218.54,217.93,218.48,20095.0,217.0888,217.4669,216.8599,217.4072,20095.0
2025-05-13 14:30:00,218.5,218.75,218.29,218.69,32576.0,217.4271,217.6759,217.2182,217.6162,32576.0
2025-05-13 15:00:00,218.74,219.33,218.48,219.24,37724.0,217.6659,218.253,217.4072,218.1635,37724.0
2025-05-13 15:30:00,219.29,219.73,218.29,218.38,188583.0,218.2132,218.6511,217.2182,217.3077,188583.0
2025-05-14 09:30:00,218.6,219.66,215.0,215.48,70775.0,217.5266,218.5814,213.9443,214.422,70775.0
2025-05-14 10:00:00,215.69,215.78,214.1,215.5,40139.0,214.6309,214.7205,213.0487,214.4419,40139.0
2025-05-14 10:30:00,215.49,216.38,215.42,216.31,57501.0,214.4319,215.3175,214.3622,215.2479,57501.0
2025-05-14 11:00:00,216.31,216.61,215.78,216.51,41069.0,215.2479,215.5464,214.7205,215.4469,41069.0
2025-05-14 11:30:00,216.51,217.25,216.23,217.11,18449.0,215.4469,216.1833,215.1683,216.0439,18449.0
2025-05-14 12:00:00,217.1,217.23,216.76,216.79,18496.0,216.034,216.1634,215.6957,215.7255,18496.0
2025-05-14 12:30:00,216.76,218.03,216.64,217.73,74913.0,215.6957,216.9594,215.5763,216.6609,74913.0
2025-05-14 13:00:00,217.68,218.55,217.59,218.06,36215.0,216.6112,217.4769,216.5216,216.9893,36215.0
2025-05-14 13:30:00,218.06,218.31,216.6,217.31,28022.0,216.9893,217.2381,215.5365,216.243,28022.0
2025-05-14 14:00:00,217.21,218.24,217.1,218.03,26152.0,216.1435,217.1684,216.034,216.9594,26152.0
2025-05-14 14:30:00,218.04,218.9,218.04,218.79,31841.0,216.9694,217.8252,216.9694,217.7157,31841.0
2025-05-14 15:00:00,218.8,219.14,218.53,219.1,51596.0,217.7257,218.064,217.457,218.0242,51596.0
2025-05-14 15:30:00,219.08,220.11,218.84,219.84,377130.0,218.0043,219.0292,217.7655,218.7605,377130.0
2025-05-15 09:30:00,221.88,222.74,220.86,222.63,61164.0,220.7905,221.6463,219.7755,221.5368,61164.0
2025-05-15 10:00:00,222.64,224.03,222.51,223.26,96022.0,221.5468,222.93,221.4174,222.1638,96022.0
2025-05-15 10:30:00,223.15,223.75,222.64,223.68,72205.0,222.0543,222.6513,221.5468,222.5817,72205.0
2025-05-15 11:00:00,223.75,223.91,223.02,223.06,60697.0,222.6513,222.8106,221.9249,221.9647,60697.0
2025-05-15 11:30:00,223.06,223.95,223.04,223.81,41730.0,221.9647,222.8504,221.9448,222.7111,41730.0
2025-05-15 12:00:00,223.84,224.19,223.66,223.69,31808.0,222.7409,223.0892,222.5618,222.5916,31808.0
2025-05-15 12:30:00,223.75,224.34,223.75,223.97,21144.0,222.6513,223.2384,222.6513,222.8703,21144.0
2025-05-15 13:00:00,224.01,224.45,223.99,224.41,33804.0,222.9101,223.3479,222.8902,223.3081,33804.0
2025-05-15 13:30:00,224.41,224.55,224.05,224.17,45122.0,223.3081,223.4474,222.9499,223.0693,45122.0
2025-05-15 14:00:00,224.17,224.94,224.03,224.8,30609.0,223.0693,223.8355,222.93,223.6962,30609.0
2025-05-15 14:30:00,224.8,225.91,224.79,225.78,34013.0,223.6962,224.8007,223.6862,224.6714,34013.0
2025-05-15 15:00:00,225.78,226.59,225.62,226.5,55696.0,224.6714,225.4774,224.5122,225.3878,55696.0
2025-05-15 15:30:00,226.53,227.14,226.24,227.07,219427.0,225.4177,226.0247,225.1291,225.955,219427.0
2025-05-16 09:30:00,228.11,229.54,226.47,227.11,92796.0,226.9899,228.4129,225.358,225.9948,92796.0
2025-05-16 10:00:00,227.06,229.2,226.61,228.69,45575.0,225.9451,228.0746,225.4973,227.5671,45575.0
2025-05-16 10:30:00,228.87,229.64,228.58,228.58,57745.0,227.7462,228.5124,227.4576,227.4576,57745.0
2025-05-16 11:00:00,228.55,229.43,228.53,228.53,52886.0,227.4278,228.3035,227.4079,227.4079,52886.0
2025-05-16 11:30:00,228.49,228.99,228.43,228.79,31259.0,227.3681,227.8656,227.3084,227.6666,31259.0
2025-05-16 12:00:00,228.83,229.31,228.68,229.25,28566.0,227.7064,228.184,227.5571,228.1243,28566.0
2025-05-16 12:30:00,229.28,229.69,229.22,229.56,32588.0,228.1542,228.5622,228.0945,228.4328,32588.0
2025-05-16 13:00:00,229.48,229.76,229.39,229.56,34648.0,228.3532,228.6318,228.2637,228.4328,34648.0
2025-05-16 13:30:00,229.6,229.91,229.5,229.83,22804.0,228.4726,228.7811,228.3731,228.7015,22804.0
2025-05-16 14:00:00,229.83,230.18,229.51,229.93,39827.0,228.7015,229.0498,228.3831,228.801,39827.0
2025-05-16 14:30:00,229.92,230.35,229.89,230.09,34044.0,228.7911,229.2189,228.7612,228.9602,34044.0
2025-05-16 15:00:00,230.09,230.39,229.74,229.81,54193.0,228.9602,229.2587,228.6119,228.6816,54193.0
2025-05-16 15:30:00,229.81,230.47,229.62,230.22,181980.0,228.6816,229.3383,228.4925,229.0896,181980.0
2025-05-19 09:30:00,230.15,231.16,229.53,230.97,49473.0,229.0199,230.025,228.403,229.8359,49473.0
2025-05-19 10:00:00,230.93,231.48,230.41,231.48,36516.0,229.7961,230.3434,229.2786,230.3434,36516.0
2025-05-19 10:30:00,231.31,231.55,230.42,230.59,31890.0,230.1742,230.413,229.2886,229.4578,31890.0
2025-05-19 11:00:00,230.68,231.34,230.55,231.06,40638.0,229.5473,230.2041,229.418,229.9255,40638.0
2025-05-19 11:30:00,231.09,231.52,230.9,231.32,26428.0,229.9553,230.3832,229.7662,230.1842,26428.0
2025-05-19 12:00:00,231.41,231.65,231.23,231.53,26444.0,230.2737,230.5126,230.0946,230.3931,26444.0
2025-05-19 12:30:00,231.42,231.8,231.31,231.77,27035.0,230.2837,230.6618,230.1742,230.632,27035.0
2025-05-19 13:00:00,231.64,231.7,231.23,231.24,22187.0,230.5026,230.5623,230.0946,230.1046,22187.0
2025-05-19 13:30:00,231.36,231.41,230.79,231.06,28602.0,230.224,230.2737,229.6568,229.9255,28602.0
2025-05-19 14:00:00,231.06,231.17,230.75,231.12,35817.0,229.9255,230.0349,229.617,229.9852,35817.0
2025-05-19 14:30:00,231.12,231.37,230.86,231.04,37034.0,229.9852,230.2339,229.7264,229.9056,37034.0
2025-05-19 15:00:00,231.15,231.17,230.51,230.72,50408.0,230.015,230.0349,229.3782,229.5871,50408.0
2025-05-19 15:30:00,230.73,231.46,230.55,230.97,186321.0,229.5971,230.3235,229.418,229.8359,186321.0
2025-05-20 09:30:00,230.02,232.0,229.61,229.63,46824.0,228.8906,230.8608,228.4826,228.5025,46824.0
2025-05-20 10:00:00,229.63,231.22,229.1,230.91,43198.0,228.5025,230.0847,227.9751,229.7762,43198.0
2025-05-20 10:30:00,231.09,231.84,230.78,231.19,26857.0,229.9553,230.7016,229.6468,230.0548,26857.0
2025-05-20 11:00:00,231.18,231.91,230.93,231.75,21520.0,230.0449,230.7713,229.7961,230.6121,21520.0
2025-05-20 11:30:00,231.75,231.85,230.67,231.28,38273.0,230.6121,230.7116,229.5374,230.1444,38273.0
2025-05-20 12:00:00,231.29,231.35,230.51,230.63,22237.0,230.1543,230.214,229.3782,229.4976,22237.0
2025-05-20 12:30:00,230.68,231.12,230.44,231.09,28838.0,229.5473,229.9852,229.3085,229.9553,28838.0
2025-05-20 13:00:00,231.09,231.4,231.01,231.35,17908.0,229.9553,230.2638,229.8757,230.214,17908.0
2025-05-20 13:30:00,231.35,231.54,231.1,231.36,28446.0,230.214,230.4031,229.9653,230.224,28446.0
2025-05-20 14:00:00,231.39,231.5,230.83,230.88,36877.0,230.2538,230.3633,229.6966,229.7463,36877.0
2025-05-20 14:30:00,230.88,230.93,230.39,230.62,35576.0,229.7463,229.7961,229.2587,229.4876,35576.0
2025-05-20 15:00:00,230.62,230.66,230.09,230.16,32636.0,229.4876,229.5274,228.9602,229.0299,32636.0
2025-05-20 15:30:00,230.29,231.01,230.08,230.84,122043.0,229.1592,229.8757,228.9503,229.7065,122043.0
2025-05-21 09:30:00,241.7,241.7,233.56,234.88,460431.0,240.5132,240.5132,232.4132,233.7267,460431.0
2025-05-21 10:00:00,234.74,234.98,232.3,232.66,141572.0,233.5874,233.8262,231.1594,231.5176,141572.0
2025-05-21 10:30:00,232.53,232.87,231.35,232.59,89064.0,231.3882,231.7266,230.214,231.4479,89064.0
2025-05-21 11:00:00,232.59,233.2,231.68,232.23,64252.0,231.4479,232.0549,230.5424,231.0897,64252.0
2025-05-21 11:30:00,232.3,233.76,231.97,233.66,50989.0,231.1594,232.6122,230.831,232.5127,50989.0
2025-05-21 12:00:00,233.66,233.8,233.06,233.24,49201.0,232.5127,232.652,231.9156,232.0947,49201.0
2025-05-21 12:30:00,233.26,234.23,233.26,234.04,58768.0,232.1147,233.0799,232.1147,232.8908,58768.0
2025-05-21 13:00:00,234.13,234.85,232.91,233.0,41266.0,232.9804,233.6968,231.7664,231.8559,41266.0
2025-05-21 13:30:00,232.93,233.52,232.4,232.78,80865.0,231.7863,232.3734,231.2589,231.637,80865.0
2025-05-21 14:00:00,232.82,232.93,232.24,232.54,43213.0,231.6768,231.7863,231.0997,231.3982,43213.0
2025-05-21 14:30:00,232.53,232.95,232.28,232.49,50616.0,231.3882,231.8062,231.1395,231.3484,50616.0
2025-05-21 15:00:00,232.52,233.04,232.13,232.2,70950.0,231.3783,231.8957,230.9902,231.0599,70950.0
2025-05-21 15:30:00,232.17,232.86,231.91,232.51,275753.0,231.03,231.7166,230.7713,231.3683,275753.0
2025-05-22 09:30:00,233.0,235.52,232.73,234.18,135222.0,231.8559,234.3636,231.5873,233.0301,135222.0
2025-05-22 10:00:00,234.24,234.71,233.33,233.82,217374.0,233.0898,233.5575,232.1843,232.6719,217374.0
2025-05-22 10:30:00,233.82,233.84,232.73,233.01,66052.0,232.6719,232.6918,231.5873,231.8659,66052.0
2025-05-22 11:00:00,233.09,233.99,233.0,233.61,75108.0,231.9455,232.8411,231.8559,232.4629,75108.0
2025-05-22 11:30:00,233.48,234.54,233.21,234.4,66468.0,232.3336,233.3884,232.0649,233.2491,66468.0
2025-05-22 12:00:00,234.36,236.82,234.35,236.12,160641.0,233.2092,235.6572,233.1993,234.9606,160641.0
2025-05-22 12:30:00,236.07,237.48,236.02,236.58,234933.0,234.9109,236.3139,234.8611,235.4183,234933.0
2025-05-22 13:00:00,236.49,238.12,236.38,238.01,114824.0,235.3288,236.9508,235.2193,236.8413,114824.0
2025-05-22 13:30:00,238.02,238.36,237.7,238.36,101114.0,236.8513,237.1896,236.5328,237.1896,101114.0
2025-05-22 14:00:00,238.41,239.21,238.35,239.05,87726.0,237.2394,238.0354,237.1797,237.8762,87726.0
2025-05-22 14:30:00,239.01,240.16,239.0,240.11,133296.0,237.8364,238.9808,237.8265,238.931,133296.0
2025-05-22 15:00:00,240.08,240.54,239.63,240.1,117705.0,238.9012,239.3589,238.4534,238.9211,117705.0
2025-05-22 15:30:00,240.15,240.87,238.89,239.24,492358.0,238.9708,239.6873,237.717,238.0653,492358.0
2025-05-23 09:30:00,237.0,238.25,235.71,237.43,113546.0,235.8363,237.0801,234.5526,236.2642,113546.0
2025-05-23 10:00:00,237.36,237.88,235.82,235.99,86862.0,236.1945,236.712,234.6621,234.8312,86862.0
2025-05-23 10:30:00,235.94,237.16,235.86,236.43,58865.0,234.7815,235.9955,234.7019,235.2691,58865.0
2025-05-23 11:00:00,236.43,237.43,235.97,237.34,85633.0,235.2691,236.2642,234.8113,236.1746,85633.0
2025-05-23 11:30:00,237.34,237.57,236.57,236.86,52985.0,236.1746,236.4035,235.4084,235.697,52985.0
2025-05-23 12:00:00,236.87,237.39,236.59,237.18,40164.0,235.7069,236.2244,235.4283,236.0154,40164.0
2025-05-23 12:30:00,237.22,237.81,237.0,237.79,43206.0,236.0552,236.6423,235.8363,236.6224,43206.0
2025-05-23 13:00:00,237.75,237.85,236.87,237.73,79045.0,236.5826,236.6821,235.7069,236.5627,79045.0
2025-05-23 13:30:00,237.73,237.86,237.39,237.7,53715.0,236.5627,236.6921,236.2244,236.5328,53715.0
2025-05-23 14:00:00,237.77,238.27,237.56,237.98,50804.0,236.6025,237.1001,236.3935,236.8115,50804.0
2025-05-23 14:30:00,237.98,238.46,237.58,238.14,76620.0,236.8115,237.2891,236.4134,236.9707,76620.0
2025-05-23 15:00:00,238.09,238.15,237.3,237.45,82822.0,236.9209,236.9806,236.1348,236.2841,82822.0
2025-05-23 15:30:00,237.41,238.2,236.92,237.62,376771.0,236.2443,237.0304,235.7567,236.4532,376771.0
2025-05-27 09:30:00,240.1,242.0,238.17,241.21,191769.0,238.9211,240.8117,237.0005,240.0256,191769.0
2025-05-27 10:00:00,241.23,242.66,241.04,242.33,118400.0,240.0455,241.4685,239.8564,241.1401,118400.0
2025-05-27 10:30:00,242.4,242.97,241.85,241.95,98672.0,241.2098,241.777,240.6625,240.762,98672.0
2025-05-27 11:00:00,241.89,242.77,241.52,242.65,78026.0,240.7023,241.578,240.3341,241.4585,78026.0
2025-05-27 11:30:00,242.58,243.5,242.42,243.5,43678.0,241.3889,242.3044,241.2297,242.3044,43678.0
2025-05-27 12:00:00,243.5,244.08,243.33,244.0,46264.0,242.3044,242.8815,242.1352,242.8019,46264.0
2025-05-27 12:30:00,244.06,244.97,243.97,244.92,39751.0,242.8616,243.7672,242.7721,243.7174,39751.0
2025-05-27 13:00:00,244.9,245.38,244.84,245.36,76541.0,243.6975,244.1751,243.6378,244.1552,76541.0
2025-05-27 13:30:00,245.28,246.61,245.26,246.57,65999.0,244.0756,245.3991,244.0557,245.3593,65999.0
2025-05-27 14:00:00,246.58,247.04,246.51,246.65,54782.0,245.3692,245.827,245.2996,245.4389,54782.0
2025-05-27 14:30:00,246.67,247.03,246.49,246.57,58645.0,245.4588,245.817,245.2797,245.3593,58645.0
2025-05-27 15:00:00,246.58,247.74,246.5,247.68,93549.0,245.3692,246.5236,245.2896,246.4638,93549.0
2025-05-27 15:30:00,247.7,248.47,247.67,248.0,374054.0,246.4837,247.25,246.4539,246.7823,374054.0
2025-05-28 09:30:00,248.73,249.13,245.89,246.21,299817.0,247.5087,247.9067,244.6826,245.0011,299817.0
2025-05-28 10:00:00,246.21,246.36,244.83,245.32,97664.0,245.0011,245.1503,243.6278,244.1154,97664.0
2025-05-28 10:30:00,245.32,246.57,245.15,246.5,55419.0,244.1154,245.3593,243.9463,245.2896,55419.0
2025-05-28 11:00:00,246.5,246.66,242.55,244.54,188357.0,245.2896,245.4489,241.359,243.3393,188357.0
2025-05-28 11:30:00,244.66,245.89,244.21,244.51,140486.0,243.4587,244.6826,243.0109,243.3094,140486.0
2025-05-28 12:00:00,244.51,245.52,244.51,245.35,53765.0,243.3094,244.3145,243.3094,244.1453,53765.0
2025-05-28 12:30:00,245.35,245.57,244.84,244.93,37460.0,244.1453,244.3642,243.6378,243.7273,37460.0
2025-05-28 13:00:00,244.93,245.37,244.83,245.22,56371.0,243.7273,244.1652,243.6278,244.0159,56371.0
2025-05-28 13:30:00,245.24,245.28,244.36,245.13,65482.0,244.0358,244.0756,243.1601,243.9264,65482.0
2025-05-28 14:00:00,245.17,245.33,244.58,245.24,116390.0,243.9662,244.1254,243.3791,244.0358,116390.0
2025-05-28 14:30:00,245.33,245.4,244.06,244.53,54992.0,244.1254,244.195,242.8616,243.3293,54992.0
2025-05-28 15:00:00,244.52,244.91,244.28,244.47,87506.0,243.3194,243.7074,243.0805,243.2696,87506.0
2025-05-28 15:30:00,244.43,244.57,243.58,244.3,336394.0,243.2298,243.3691,242.384,243.1004,336394.0
2025-05-29 09:30:00,242.19,243.92,241.49,242.86,74641.0,241.0008,242.7223,240.3042,241.6675,74641.0
2025-05-29 10:00:00,242.92,243.2,241.88,243.07,66368.0,241.7272,242.0058,240.6923,241.8765,66368.0
2025-05-29 10:30:00,243.11,243.69,241.99,241.99,45329.0,241.9163,242.4934,240.8018,240.8018,45329.0
2025-05-29 11:00:00,242.03,242.92,242.02,242.55,132752.0,240.8416,241.7272,240.8316,241.359,132752.0
2025-05-29 11:30:00,242.56,242.61,241.11,241.57,85027.0,241.369,241.4187,239.9261,240.3838,85027.0
2025-05-29 12:00:00,241.66,243.21,241.3,243.06,56136.0,240.4734,242.0158,240.1152,241.8665,56136.0
2025-05-29 12:30:00,243.16,243.46,242.72,243.08,72591.0,241.966,242.2646,241.5282,241.8864,72591.0
2025-05-29 13:00:00,243.06,243.36,242.73,242.81,36613.0,241.8665,242.1651,241.5382,241.6178,36613.0
2025-05-29 13:30:00,242.83,243.61,242.64,243.33,111335.0,241.6377,242.4138,241.4486,242.1352,111335.0
2025-05-29 14:00:00,243.5,243.58,242.32,242.92,61835.0,242.3044,242.384,241.1302,241.7272,61835.0
2025-05-29 14:30:00,242.96,243.28,242.69,242.83,93908.0,241.767,242.0855,241.4983,241.6377,93908.0
2025-05-29 15:00:00,242.81,243.23,242.75,242.84,99285.0,241.6178,242.0357,241.5581,241.6476,99285.0
2025-05-29 15:30:00,242.84,243.55,242.55,243.43,256021.0,241.6476,242.3541,241.359,242.2347,256021.0
2025-05-30 09:30:00,244.72,244.75,242.68,243.51,94558.0,243.5184,243.5482,241.4884,242.3143,94558.0
2025-05-30 10:00:00,243.92,244.26,243.59,243.95,46308.0,242.7223,243.0606,242.3939,242.7522,46308.0
2025-05-30 10:30:00,243.89,243.98,242.99,243.07,36643.0,242.6925,242.782,241.7969,241.8765,36643.0
2025-05-30 11:00:00,243.05,243.8,243.0,243.56,22830.0,241.8566,242.6029,241.8068,242.3641,22830.0
2025-05-30 11:30:00,243.44,243.62,241.77,242.46,62717.0,242.2447,242.4238,240.5829,241.2695,62717.0
2025-05-30 12:00:00,242.47,243.15,241.95,242.03,32019.0,241.2794,241.9561,240.762,240.8416,32019.0
2025-05-30 12:30:00,242.06,243.03,241.96,243.02,22548.0,240.8714,241.8367,240.7719,241.8267,22548.0
2025-05-30 13:00:00,242.94,243.6,242.93,243.59,43191.0,241.7471,242.4039,241.7372,242.3939,43191.0
2025-05-30 13:30:00,243.59,243.92,243.52,243.6,20715.0,242.3939,242.7223,242.3243,242.4039,20715.0
2025-05-30 14:00:00,243.68,244.35,243.68,244.11,33773.0,242.4835,243.1502,242.4835,242.9114,33773.0
2025-05-30 14:30:00,244.1,244.39,243.75,244.27,42884.0,242.9014,243.19,242.5531,243.0706,42884.0
2025-05-30 15:00:00,244.2,244.81,244.2,244.62,40464.0,243.0009,243.6079,243.0009,243.4189,40464.0
2025-05-30 15:30:00,244.59,245.1,243.91,244.33,214540.0,243.389,243.8965,242.7124,243.1303,214540.0
2025-06-02 09:30:00,244.83,244.83,242.17,242.66,59907.0,243.6278,243.6278,240.9809,241.4685,59907.0
2025-06-02 10:00:00,242.34,244.14,242.33,243.71,34291.0,241.1501,242.9412,241.1401,242.5133,34291.0
2025-06-02 10:30:00,243.74,244.14,242.61,243.24,28083.0,242.5432,242.9412,241.4187,242.0456,28083.0
2025-06-02 11:00:00,243.21,243.28,242.09,242.1,44292.0,242.0158,242.0855,240.9013,240.9112,44292.0
2025-06-02 11:30:00,242.18,242.21,241.33,241.76,81303.0,240.9909,241.0207,240.145,240.5729,81303.0
2025-06-02 12:00:00,241.92,241.92,241.08,241.23,46263.0,240.7321,240.7321,239.8963,240.0455,46263.0
2025-06-02 12:30:00,241.23,241.56,240.85,241.48,39220.0,240.0455,240.3739,239.6674,240.2943,39220.0
2025-06-02 13:00:00,241.57,241.98,240.98,241.04,36105.0,240.3838,240.7918,239.7967,239.8564,36105.0
2025-06-02 13:30:00,241.01,241.43,241.01,241.37,43669.0,239.8266,240.2445,239.8266,240.1848,43669.0
2025-06-02 14:00:00,241.37,242.29,241.35,242.24,41551.0,240.1848,241.1003,240.1649,241.0506,41551.0
2025-06-02 14:30:00,242.05,242.71,241.86,242.63,50602.0,240.8615,241.5182,240.6724,241.4386,50602.0
2025-06-02 15:00:00,242.71,243.05,242.64,242.82,40943.0,241.5182,241.8566,241.4486,241.6277,40943.0
2025-06-02 15:30:00,242.87,243.37,242.6,243.26,174933.0,241.6775,242.175,241.4088,242.0655,174933.0
2025-06-03 09:30:00,242.0,243.1,241.12,241.92,52968.0,242.0,243.1,241.12,241.92,52968.0
2025-06-03 10:00:00,241.86,242.14,241.21,241.69,35900.0,241.86,242.14,241.21,241.69,35900.0
2025-06-03 10:30:00,241.81,242.07,240.65,240.74,30279.0,241.81,242.07,240.65,240.74,30279.0
2025-06-03 11:00:00,240.88,241.71,240.51,241.53,35451.0,240.88,241.71,240.51,241.53,35451.0
2025-06-03 11:30:00,241.7,242.6,241.7,242.32,34698.0,241.7,242.6,241.7,242.32,34698.0
2025-06-03 12:00:00,242.18,242.82,241.78,242.81,26214.0,242.18,242.82,241.78,242.81,26214.0
2025-06-03 12:30:00,242.77,242.93,242.42,242.69,22248.0,242.77,242.93,242.42,242.69,22248.0
2025-06-03 13:00:00,242.59,243.16,242.47,242.92,22973.0,242.59,243.16,242.47,242.92,22973.0
2025-06-03 13:30:00,242.96,243.41,242.87,242.87,32382.0,242.96,243.41,242.87,242.87,32382.0
2025-06-03 14:00:00,242.93,243.08,242.54,242.86,27096.0,242.93,243.08,242.54,242.86,27096.0
2025-06-03 14:30:00,242.87,243.03,242.7,242.9,23716.0,242.87,243.03,242.7,242.9,23716.0
2025-06-03 15:00:00,242.9,243.49,242.89,243.3,42200.0,242.9,243.49,242.89,243.3,42200.0
2025-06-03 15:30:00,243.3,243.6,242.7,243.24,141226.0,243.3,243.6,242.7,243.24,141226.0
2025-06-04 09:30:00,244.0,244.55,242.34,243.44,40119.0,244.0,244.55,242.34,243.44,40119.0
2025-06-04 10:00:00,243.44,243.8,242.43,242.81,26646.0,243.44,243.8,242.43,242.81,26646.0
2025-06-04 10:30:00,242.81,243.03,241.98,242.31,21891.0,242.81,243.03,241.98,242.31,21891.0
2025-06-04 11:00:00,242.3,243.48,242.3,243.41,19199.0,242.3,243.48,242.3,243.41,19199.0
2025-06-04 11:30:00,243.4,243.42,242.97,243.07,13911.0,243.4,243.42,242.97,243.07,13911.0
2025-06-04 12:00:00,243.05,243.29,242.92,243.03,11495.0,243.05,243.29,242.92,243.03,11495.0
2025-06-04 12:30:00,243.01,243.44,242.93,243.36,19397.0,243.01,243.44,242.93,243.36,19397.0
2025-06-04 13:00:00,243.38,243.67,243.3,243.5,14664.0,243.38,243.67,243.3,243.5,14664.0
2025-06-04 13:30:00,243.4,244.06,243.39,243.9,12912.0,243.4,244.06,243.39,243.9,12912.0
2025-06-04 14:00:00,243.8,243.87,243.2,243.3,11648.0,243.8,243.87,243.2,243.3,11648.0
2025-06-04 14:30:00,243.25,243.38,242.85,243.02,12021.0,243.25,243.38,242.85,243.02,12021.0
2025-06-04 15:00:00,242.91,243.02,242.7,242.9,17804.0,242.91,243.02,242.7,242.9,17804.0
2025-06-04 15:30:00,242.97,243.09,242.27,242.31,97453.0,242.97,243.09,242.27,242.31,97453.0
2025-06-05 09:30:00,243.28,243.49,240.89,241.0,43107.0,243.28,243.49,240.89,241.0,43107.0
2025-06-05 10:00:00,241.0,242.28,240.63,242.0,50455.0,241.0,242.28,240.63,242.0,50455.0
2025-06-05 10:30:00,242.1,242.19,241.52,241.97,34192.0,242.1,242.19,241.52,241.97,34192.0
2025-06-05 11:00:00,241.97,242.45,241.81,242.0,39657.0,241.97,242.45,241.81,242.0,39657.0
2025-06-05 11:30:00,242.0,242.21,240.94,241.48,44846.0,242.0,242.21,240.94,241.48,44846.0
2025-06-05 12:00:00,241.49,242.24,241.48,242.04,37222.0,241.49,242.24,241.48,242.04,37222.0
2025-06-05 12:30:00,241.97,242.06,241.11,241.51,27734.0,241.97,242.06,241.11,241.51,27734.0
2025-06-05 13:00:00,241.52,241.76,241.32,241.65,16763.0,241.52,241.76,241.32,241.65,16763.0
2025-06-05 13:30:00,241.69,241.94,241.52,241.77,35825.0,241.69,241.94,241.52,241.77,35825.0
2025-06-05 14:00:00,241.66,241.79,241.17,241.67,30098.0,241.66,241.79,241.17,241.67,30098.0
2025-06-05 14:30:00,241.7,242.25,241.69,242.2,33194.0,241.7,242.25,241.69,242.2,33194.0
2025-06-05 15:00:00,242.16,242.47,241.59,241.72,34918.0,242.16,242.47,241.59,241.72,34918.0
2025-06-05 15:30:00,241.77,242.57,241.71,242.01,115919.0,241.77,242.57,241.71,242.01,115919.0
2025-06-06 09:30:00,243.0,243.38,242.09,243.32,48881.0,243.0,243.38,242.09,243.32,48881.0
2025-06-06 10:00:00,243.26,243.49,242.59,242.75,30634.0,243.26,243.49,242.59,242.75,30634.0
2025-06-06 10:30:00,242.86,242.86,242.26,242.54,25364.0,242.86,242.86,242.26,242.54,25364.0
2025-06-06 11:00:00,242.57,242.66,241.81,242.33,22529.0,242.57,242.66,241.81,242.33,22529.0
2025-06-06 11:30:00,242.3,243.02,242.02,242.82,35675.0,242.3,243.02,242.02,242.82,35675.0
2025-06-06 12:00:00,242.81,243.43,242.81,243.11,16954.0,242.81,243.43,242.81,243.11,16954.0
2025-06-06 12:30:00,243.21,243.27,242.62,242.85,9740.0,243.21,243.27,242.62,242.85,9740.0
2025-06-06 13:00:00,242.9,243.12,242.59,242.98,9657.0,242.9,243.12,242.59,242.98,9657.0
2025-06-06 13:30:00,243.04,243.36,243.02,243.14,14187.0,243.04,243.36,243.02,243.14,14187.0
2025-06-06 14:00:00,243.25,243.58,243.25,243.4,13296.0,243.25,243.58,243.25,243.4,13296.0
2025-06-06 14:30:00,243.55,243.7,243.29,243.38,12592.0,243.55,243.7,243.29,243.38,12592.0
2025-06-06 15:00:00,243.38,243.93,243.35,243.69,25993.0,243.38,243.93,243.35,243.69,25993.0
2025-06-06 15:30:00,243.69,244.38,243.55,244.3,103750.0,243.69,244.38,243.55,244.3,103750.0
2025-06-09 09:30:00,244.62,244.72,243.05,243.83,48229.0,244.62,244.72,243.05,243.83,48229.0
2025-06-09 10:00:00,243.84,244.17,242.87,243.13,31600.0,243.84,244.17,242.87,243.13,31600.0
2025-06-09 10:30:00,243.13,243.77,242.33,243.48,40998.0,243.13,243.77,242.33,243.48,40998.0
2025-06-09 11:00:00,243.66,244.65,243.58,244.43,20121.0,243.66,244.65,243.58,244.43,20121.0
2025-06-09 11:30:00,244.54,245.19,244.48,245.02,14474.0,244.54,245.19,244.48,245.02,14474.0
2025-06-09 12:00:00,244.98,245.07,244.8,244.95,16084.0,244.98,245.07,244.8,244.95,16084.0
2025-06-09 12:30:00,244.75,244.8,244.1,244.53,38624.0,244.75,244.8,244.1,244.53,38624.0
2025-06-09 13:00:00,244.6,245.1,244.5,245.08,8694.0,244.6,245.1,244.5,245.08,8694.0
2025-06-09 13:30:00,244.97,245.19,244.69,245.0,43745.0,244.97,245.19,244.69,245.0,43745.0
2025-06-09 14:00:00,245.06,245.31,244.93,245.14,27743.0,245.06,245.31,244.93,245.14,27743.0
2025-06-09 14:30:00,245.27,245.3,244.89,245.13,22993.0,245.27,245.3,244.89,245.13,22993.0
2025-06-09 15:00:00,245.17,245.66,245.07,245.55,22239.0,245.17,245.66,245.07,245.55,22239.0
2025-06-09 15:30:00,245.54,246.0,245.32,245.32,112522.0,245.54,246.0,245.32,245.32,112522.0
2025-06-10 09:30:00,246.13,246.13,244.62,245.58,36653.0,246.13,246.13,244.62,245.58,36653.0
2025-06-10 10:00:00,245.58,245.59,244.18,245.13,31403.0,245.58,245.59,244.18,245.13,31403.0
2025-06-10 10:30:00,244.91,244.96,243.54,244.66,21120.0,244.91,244.96,243.54,244.66,21120.0
2025-06-10 11:00:00,244.84,245.28,244.7,244.96,16242.0,244.84,245.28,244.7,244.96,16242.0
2025-06-10 11:30:00,245.07,245.77,244.66,245.67,19891.0,245.07,245.77,244.66,245.67,19891.0
2025-06-10 12:00:00,245.61,246.24,245.61,245.83,9175.0,245.61,246.24,245.61,245.83,9175.0
2025-06-10 12:30:00,245.86,245.98,245.42,245.59,22404.0,245.86,245.98,245.42,245.59,22404.0
2025-06-10 13:00:00,245.69,245.93,245.3,245.43,15479.0,245.69,245.93,245.3,245.43,15479.0
2025-06-10 13:30:00,245.43,245.75,245.04,245.09,16854.0,245.43,245.75,245.04,245.09,16854.0
2025-06-10 14:00:00,244.99,245.01,244.15,244.3,26537.0,244.99,245.01,244.15,244.3,26537.0
2025-06-10 14:30:00,244.3,244.84,244.26,244.5,23942.0,244.3,244.84,244.26,244.5,23942.0
2025-06-10 15:00:00,244.61,244.79,244.36,244.4,25893.0,244.61,244.79,244.36,244.4,25893.0
2025-06-10 15:30:00,244.4,245.05,243.91,244.96,126631.0,244.4,245.05,243.91,244.96,126631.0
2025-06-11 09:30:00,243.57,245.0,237.56,240.75,126684.0,243.57,245.0,237.56,240.75,126684.0
2025-06-11 10:00:00,240.77,242.97,240.57,242.68,100981.0,240.77,242.97,240.57,242.68,100981.0
2025-06-11 10:30:00,242.77,243.81,242.35,243.53,75092.0,242.77,243.81,242.35,243.53,75092.0
2025-06-11 11:00:00,243.59,245.0,243.5,244.66,47114.0,243.59,245.0,243.5,244.66,47114.0
2025-06-11 11:30:00,244.66,245.07,244.24,244.83,38625.0,244.66,245.07,244.24,244.83,38625.0
2025-06-11 12:00:00,244.84,245.63,244.8,245.63,30742.0,244.84,245.63,244.8,245.63,30742.0
2025-06-11 12:30:00,245.62,246.16,245.45,245.97,33107.0,245.62,246.16,245.45,245.97,33107.0
2025-06-11 13:00:00,245.91,246.59,245.89,246.53,30021.0,245.91,246.59,245.89,246.53,30021.0
2025-06-11 13:30:00,246.51,246.59,245.58,245.61,18743.0,246.51,246.59,245.58,245.61,18743.0
2025-06-11 14:00:00,245.59,246.07,245.04,245.96,34452.0,245.59,246.07,245.04,245.96,34452.0
2025-06-11 14:30:00,246.02,246.62,245.89,246.11,37079.0,246.02,246.62,245.89,246.11,37079.0
2025-06-11 15:00:00,246.16,246.45,245.97,245.99,21350.0,246.16,246.45,245.97,245.99,21350.0
2025-06-11 15:30:00,246.05,247.06,245.87,246.72,127709.0,246.05,247.06,245.87,246.72,127709.0
2025-06-12 09:30:00,246.24,247.45,245.04,247.11,49163.0,246.24,247.45,245.04,247.11,49163.0
2025-06-12 10:00:00,247.12,247.73,246.5,246.67,39555.0,247.12,247.73,246.5,246.67,39555.0
2025-06-12 10:30:00,246.69,247.5,246.57,246.71,25486.0,246.69,247.5,246.57,246.71,25486.0
2025-06-12 11:00:00,246.69,248.2,246.69,248.09,46543.0,246.69,248.2,246.69,248.09,46543.0
2025-06-12 11:30:00,248.03,248.15,247.57,247.98,53347.0,248.03,248.15,247.57,247.98,53347.0
2025-06-12 12:00:00,247.93,248.24,246.95,247.38,51981.0,247.93,248.24,246.95,247.38,51981.0
2025-06-12 12:30:00,247.38,247.83,247.31,247.82,34686.0,247.38,247.83,247.31,247.82,34686.0
2025-06-12 13:00:00,247.92,248.44,247.84,248.21,21582.0,247.92,248.44,247.84,248.21,21582.0
2025-06-12 13:30:00,248.25,248.84,247.96,248.68,23691.0,248.25,248.84,247.96,248.68,23691.0
2025-06-12 14:00:00,248.68,248.92,248.56,248.8,17222.0,248.68,248.92,248.56,248.8,17222.0
2025-06-12 14:30:00,248.8,249.12,248.63,248.83,38267.0,248.8,249.12,248.63,248.83,38267.0
2025-06-12 15:00:00,248.84,249.41,248.71,249.28,26973.0,248.84,249.41,248.71,249.28,26973.0
2025-06-12 15:30:00,249.28,250.42,249.21,250.41,197351.0,249.28,250.42,249.21,250.41,197351.0
2025-06-13 09:30:00,252.9,255.93,252.06,252.95,493731.0,252.9,255.93,252.06,252.95,493731.0
2025-06-13 10:00:00,253.2,255.54,253.2,255.49,120815.0,253.2,255.54,253.2,255.49,120815.0
2025-06-13 10:30:00,255.49,256.17,253.69,255.59,168522.0,255.49,256.17,253.69,255.59,168522.0
2025-06-13 11:00:00,255.39,256.19,255.09,255.92,74960.0,255.39,256.19,255.09,255.92,74960.0
2025-06-13 11:30:00,255.94,256.29,255.34,256.11,177531.0,255.94,256.29,255.34,256.11,177531.0
2025-06-13 12:00:00,256.13,257.71,255.99,257.29,80181.0,256.13,257.71,255.99,257.29,80181.0
2025-06-13 12:30:00,257.42,257.59,256.37,256.67,70858.0,257.42,257.59,256.37,256.67,70858.0
2025-06-13 13:00:00,256.66,256.99,256.4,256.67,64499.0,256.66,256.99,256.4,256.67,64499.0
2025-06-13 13:30:00,256.67,257.48,256.35,257.29,50539.0,256.67,257.48,256.35,257.29,50539.0
2025-06-13 14:00:00,257.25,257.65,256.9,257.22,52385.0,257.25,257.65,256.9,257.22,52385.0
2025-06-13 14:30:00,257.15,257.73,256.73,257.4,87259.0,257.15,257.73,256.73,257.4,87259.0
2025-06-13 15:00:00,257.48,257.79,256.92,257.01,86630.0,257.48,257.79,256.92,257.01,86630.0
2025-06-13 15:30:00,256.92,257.74,256.84,257.1,314805.0,256.92,257.74,256.84,257.1,314805.0
2025-06-16 09:30:00,256.0,256.36,252.7,255.04,126734.0,256.0,256.36,252.7,255.04,126734.0
2025-06-16 10:00:00,255.17,255.41,253.26,253.7,58381.0,255.17,255.41,253.26,253.7,58381.0
2025-06-16 10:30:00,253.74,253.99,251.22,251.41,68743.0,253.74,253.99,251.22,251.41,68743.0
2025-06-16 11:00:00,251.41,251.45,249.78,251.04,71720.0,251.41,251.45,249.78,251.04,71720.0
2025-06-16 11:30:00,250.92,251.08,248.06,249.11,80065.0,250.92,251.08,248.06,249.11,80065.0
2025-06-16 12:00:00,249.24,249.85,249.02,249.33,31561.0,249.24,249.85,249.02,249.33,31561.0
2025-06-16 12:30:00,249.23,249.33,248.76,248.93,45176.0,249.23,249.33,248.76,248.93,45176.0
2025-06-16 13:00:00,248.95,249.78,248.57,249.77,31787.0,248.95,249.78,248.57,249.77,31787.0
2025-06-16 13:30:00,249.73,249.73,248.34,248.44,30687.0,249.73,249.73,248.34,248.44,30687.0
2025-06-16 14:00:00,248.44,248.71,248.3,248.36,25418.0,248.44,248.71,248.3,248.36,25418.0
2025-06-16 14:30:00,248.43,248.75,247.62,247.8,35686.0,248.43,248.75,247.62,247.8,35686.0
2025-06-16 15:00:00,247.76,248.07,246.79,247.3,55859.0,247.76,248.07,246.79,247.3,55859.0
2025-06-16 15:30:00,247.29,247.86,247.0,247.79,236481.0,247.29,247.86,247.0,247.79,236481.0
2025-06-17 09:30:00,249.27,249.37,247.04,248.06,67326.0,249.27,249.37,247.04,248.06,67326.0
2025-06-17 10:00:00,248.07,248.44,247.6,247.94,29271.0,248.07,248.44,247.6,247.94,29271.0
2025-06-17 10:30:00,248.07,248.99,247.94,248.8,32612.0,248.07,248.99,247.94,248.8,32612.0
2025-06-17 11:00:00,249.06,249.7,248.58,249.24,45425.0,249.06,249.7,248.58,249.24,45425.0
2025-06-17 11:30:00,249.12,249.9,249.1,249.69,21258.0,249.12,249.9,249.1,249.69,21258.0
2025-06-17 12:00:00,249.8,250.44,249.37,250.0,41611.0,249.8,250.44,249.37,250.0,41611.0
2025-06-17 12:30:00,250.0,250.76,250.0,250.46,23420.0,250.0,250.76,250.0,250.46,23420.0
2025-06-17 13:00:00,250.42,251.05,249.65,249.7,52352.0,250.42,251.05,249.65,249.7,52352.0
2025-06-17 13:30:00,249.76,250.43,249.28,249.86,29453.0,249.76,250.43,249.28,249.86,29453.0
2025-06-17 14:00:00,249.8,250.38,249.64,250.33,54949.0,249.8,250.38,249.64,250.33,54949.0
2025-06-17 14:30:00,250.35,250.6,250.21,250.59,20836.0,250.35,250.6,250.21,250.59,20836.0
2025-06-17 15:00:00,250.61,251.25,250.61,250.87,33223.0,250.61,251.25,250.61,250.87,33223.0
2025-06-17 15:30:00,250.92,251.5,250.57,250.86,119103.0,250.92,251.5,250.57,250.86,119103.0
2025-06-18 09:30:00,251.0,252.99,249.82,252.88,52869.0,251.0,252.99,249.82,252.88,52869.0
2025-06-18 10:00:00,253.05,253.9,251.27,251.28,76586.0,253.05,253.9,251.27,251.28,76586.0
2025-06-18 10:30:00,251.21,251.88,249.7,250.7,36091.0,251.21,251.88,249.7,250.7,36091.0
2025-06-18 11:00:00,250.73,250.92,249.82,250.22,31628.0,250.73,250.92,249.82,250.22,31628.0
2025-06-18 11:30:00,250.22,250.66,250.01,250.43,13928.0,250.22,250.66,250.01,250.43,13928.0
2025-06-18 12:00:00,250.38,250.84,250.38,250.47,11624.0,250.38,250.84,250.38,250.47,11624.0
2025-06-18 12:30:00,250.54,250.87,250.44,250.6,12871.0,250.54,250.87,250.44,250.6,12871.0
2025-06-18 13:00:00,250.57,250.89,250.36,250.8,9760.0,250.57,250.89,250.36,250.8,9760.0
2025-06-18 13:30:00,250.59,250.89,249.46,249.46,10873.0,250.59,250.89,249.46,249.46,10873.0
2025-06-18 14:00:00,249.6,250.08,248.63,249.44,19816.0,249.6,250.08,248.63,249.44,19816.0
2025-06-18 14:30:00,249.44,250.07,248.71,249.05,23287.0,249.44,250.07,248.71,249.05,23287.0
2025-06-18 15:00:00,249.03,249.25,248.43,248.45,31847.0,249.03,249.25,248.43,248.45,31847.0
2025-06-18 15:30:00,248.44,249.22,248.38,248.85,173331.0,248.44,249.22,248.38,248.85,173331.0
2025-06-20 09:30:00,250.31,250.49,246.19,249.93,132942.0,250.31,250.49,246.19,249.93,132942.0
2025-06-20 10:00:00,249.96,251.3,249.94,251.01,30787.0,249.96,251.3,249.94,251.01,30787.0
2025-06-20 10:30:00,251.23,251.62,250.87,251.34,23166.0,251.23,251.62,250.87,251.34,23166.0
2025-06-20 11:00:00,251.4,251.88,250.96,251.16,24194.0,251.4,251.88,250.96,251.16,24194.0
2025-06-20 11:30:00,251.26,251.82,251.09,251.48,21986.0,251.26,251.82,251.09,251.48,21986.0
2025-06-20 12:00:00,251.41,251.41,250.23,250.57,13401.0,251.41,251.41,250.23,250.57,13401.0
2025-06-20 12:30:00,250.39,250.92,250.17,250.34,16755.0,250.39,250.92,250.17,250.34,16755.0
2025-06-20 13:00:00,250.49,250.85,249.33,249.38,10908.0,250.49,250.85,249.33,249.38,10908.0
2025-06-20 13:30:00,249.24,249.69,249.02,249.12,14377.0,249.24,249.69,249.02,249.12,14377.0
2025-06-20 14:00:00,249.11,249.12,248.37,248.7,21382.0,249.11,249.12,248.37,248.7,21382.0
2025-06-20 14:30:00,248.84,248.89,248.36,248.67,12351.0,248.84,248.89,248.36,248.67,12351.0
2025-06-20 15:00:00,248.71,249.01,248.48,248.48,21447.0,248.71,249.01,248.48,248.48,21447.0
2025-06-20 15:30:00,248.55,249.91,248.38,249.78,136934.0,248.55,249.91,248.38,249.78,136934.0